KissMeData/006650/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	184800	1380859850	95000	95000	95000	95000	303
3	20250328	184700	1380859850	95000	95000	95000	95000	0
4	20250328	184600	1380859850	95000	95000	95000	95000	0
5	20250328	184500	1380859850	95000	95000	95000	95000	0
6	20250328	184400	1380859850	95000	95000	95000	95000	0
7	20250328	184300	1380859850	95000	95000	95000	95000	0
8	20250328	184200	1380859850	95000	95000	95000	95000	0
9	20250328	184100	1380859850	95000	95000	95000	95000	0
10	20250328	184000	1380859850	95000	95000	95000	95000	0
11	20250328	183900	1380859850	95000	95000	95000	95000	0
12	20250328	183800	1380859850	95000	95000	95000	95000	0
13	20250328	183700	1380859850	95000	95000	95000	95000	0
14	20250328	183600	1380859850	95000	95000	95000	95000	0
15	20250328	183500	1380859850	95000	95000	95000	95000	0
16	20250328	183400	1380859850	95000	95000	95000	95000	0
17	20250328	183300	1380859850	95000	95000	95000	95000	0
18	20250328	183200	1380859850	95000	95000	95000	95000	0
19	20250328	183100	1380859850	95000	95000	95000	95000	0
20	20250328	183000	1380859850	95000	95000	95000	95000	0
21	20250328	182900	1380859850	95000	95000	95000	95000	0
22	20250328	182800	1380859850	95000	95000	95000	95000	0
23	20250328	182700	1380859850	95000	95000	95000	95000	0
24	20250328	182600	1380859850	95000	95000	95000	95000	0
25	20250328	182500	1380859850	95000	95000	95000	95000	0
26	20250328	182400	1380859850	95000	95000	95000	95000	0
27	20250328	182300	1380859850	95000	95000	95000	95000	0
28	20250328	182200	1380859850	95000	95000	95000	95000	0
29	20250328	182100	1380859850	95000	95000	95000	95000	0
30	20250328	182000	1380859850	95000	95000	95000	95000	0
31	20250328	181900	1380859850	95000	95000	95000	95000	0
32	20250328	181800	1380859850	95000	95000	95000	95000	303
33	20250328	181700	1380859850	95000	95000	95000	95000	0
34	20250328	181600	1380859850	95000	95000	95000	95000	0
35	20250328	181500	1380859850	95000	95000	95000	95000	0
36	20250328	181400	1380859850	95000	95000	95000	95000	0
37	20250328	181300	1380859850	95000	95000	95000	95000	0
38	20250328	181200	1380859850	95000	95000	95000	95000	0
39	20250328	181100	1380859850	95000	95000	95000	95000	0
40	20250328	181000	1380859850	95000	95000	95000	95000	0
41	20250328	180900	1380859850	95000	95000	95000	95000	0
42	20250328	180800	1380859850	95000	95000	95000	95000	0
43	20250328	180700	1380859850	95000	95000	95000	95000	0
44	20250328	180600	1380859850	95000	95000	95000	95000	0
45	20250328	180500	1380859850	95000	95000	95000	95000	0
46	20250328	180400	1380859850	95000	95000	95000	95000	0
47	20250328	180300	1380859850	95000	95000	95000	95000	0
48	20250328	180200	1380859850	95000	95000	95000	95000	0
49	20250328	180100	1380859850	95000	95000	95000	95000	0
50	20250328	180000	1380859850	95000	95000	95000	95000	0
51	20250328	175900	1380859850	95000	95000	95000	95000	0
52	20250328	175800	1380859850	95000	95000	95000	95000	0
53	20250328	175700	1380859850	95000	95000	95000	95000	0
54	20250328	175600	1380859850	95000	95000	95000	95000	0
55	20250328	175500	1380859850	95000	95000	95000	95000	0
56	20250328	175400	1380859850	95000	95000	95000	95000	0
57	20250328	175300	1380859850	95000	95000	95000	95000	0
58	20250328	175200	1380859850	95000	95000	95000	95000	0
59	20250328	175100	1380859850	95000	95000	95000	95000	0
60	20250328	175000	1380859850	95000	95000	95000	95000	0
61	20250328	174900	1380859850	95000	95000	95000	95000	0
62	20250328	174800	1380859850	95000	95000	95000	95000	303
63	20250328	174700	1380859850	95000	95000	95000	95000	0
64	20250328	174600	1380859850	95000	95000	95000	95000	0
65	20250328	174500	1380859850	95000	95000	95000	95000	0
66	20250328	174400	1380859850	95000	95000	95000	95000	0
67	20250328	174300	1380859850	95000	95000	95000	95000	0
68	20250328	174200	1380859850	95000	95000	95000	95000	0
69	20250328	174100	1380859850	95000	95000	95000	95000	0
70	20250328	174000	1380859850	95000	95000	95000	95000	0
71	20250328	173900	1380859850	95000	95000	95000	95000	0
72	20250328	173800	1380859850	95000	95000	95000	95000	0
73	20250328	173700	1380859850	95000	95000	95000	95000	0
74	20250328	173600	1380859850	95000	95000	95000	95000	0
75	20250328	173500	1380859850	95000	95000	95000	95000	0
76	20250328	173400	1380859850	95000	95000	95000	95000	0
77	20250328	173300	1380859850	95000	95000	95000	95000	0
78	20250328	173200	1380859850	95000	95000	95000	95000	0
79	20250328	173100	1380859850	95000	95000	95000	95000	0
80	20250328	173000	1380859850	95000	95000	95000	95000	0
81	20250328	172900	1380859850	95000	95000	95000	95000	0
82	20250328	172800	1380859850	95000	95000	95000	95000	0
83	20250328	172700	1380859850	95000	95000	95000	95000	0
84	20250328	172600	1380859850	95000	95000	95000	95000	0
85	20250328	172500	1380859850	95000	95000	95000	95000	0
86	20250328	172400	1380859850	95000	95000	95000	95000	0
87	20250328	172300	1380859850	95000	95000	95000	95000	0
88	20250328	172200	1380859850	95000	95000	95000	95000	0
89	20250328	172100	1380859850	95000	95000	95000	95000	0
90	20250328	172000	1380859850	95000	95000	95000	95000	0
91	20250328	171900	1380859850	95000	95000	95000	95000	0
92	20250328	171800	1380859850	95000	95000	95000	95000	303
93	20250328	171700	1380859850	95000	95000	95000	95000	0
94	20250328	171600	1380859850	95000	95000	95000	95000	0
95	20250328	171500	1380859850	95000	95000	95000	95000	0
96	20250328	171400	1380859850	95000	95000	95000	95000	0
97	20250328	171300	1380859850	95000	95000	95000	95000	0
98	20250328	171200	1380859850	95000	95000	95000	95000	0
99	20250328	171100	1380859850	95000	95000	95000	95000	0
100	20250328	171000	1380859850	95000	95000	95000	95000	0
101	20250328	170900	1380859850	95000	95000	95000	95000	0
102	20250328	170800	1380859850	95000	95000	95000	95000	0
103	20250328	170700	1380859850	95000	95000	95000	95000	0
104	20250328	170600	1380859850	95000	95000	95000	95000	0
105	20250328	170500	1380859850	95000	95000	95000	95000	0
106	20250328	170400	1380859850	95000	95000	95000	95000	0
107	20250328	170300	1380859850	95000	95000	95000	95000	0
108	20250328	170200	1380859850	95000	95000	95000	95000	0
109	20250328	170100	1380859850	95000	95000	95000	95000	0
110	20250328	170000	1380859850	95000	95000	95000	95000	0
111	20250328	165900	1380859850	95000	95000	95000	95000	0
112	20250328	165800	1380859850	95000	95000	95000	95000	0
113	20250328	165700	1380859850	95000	95000	95000	95000	0
114	20250328	165600	1380859850	95000	95000	95000	95000	0
115	20250328	165500	1380859850	95000	95000	95000	95000	0
116	20250328	165400	1380859850	95000	95000	95000	95000	0
117	20250328	165300	1380859850	95000	95000	95000	95000	0
118	20250328	165200	1380859850	95000	95000	95000	95000	0
119	20250328	165100	1380859850	95000	95000	95000	95000	0
120	20250328	165000	1380859850	95000	95000	95000	95000	0
121	20250328	164900	1380859850	95000	95000	95000	95000	0
122	20250328	164800	1380859850	95000	95000	95000	95000	303
123	20250328	164700	1380859850	95000	95000	95000	95000	0
124	20250328	164600	1380859850	95000	95000	95000	95000	0
125	20250328	164500	1380859850	95000	95000	95000	95000	0
126	20250328	164400	1380859850	95000	95000	95000	95000	0
127	20250328	164300	1380859850	95000	95000	95000	95000	0
128	20250328	164200	1380859850	95000	95000	95000	95000	0
129	20250328	164100	1380859850	95000	95000	95000	95000	0
130	20250328	164000	1380859850	95000	95000	95000	95000	0
131	20250328	163900	1380859850	95000	95000	95000	95000	0
132	20250328	163800	1380859850	95000	95000	95000	95000	0
133	20250328	163700	1380859850	95000	95000	95000	95000	0
134	20250328	163600	1380859850	95000	95000	95000	95000	0
135	20250328	163500	1380859850	95000	95000	95000	95000	0
136	20250328	163400	1380859850	95000	95000	95000	95000	0
137	20250328	163300	1380859850	95000	95000	95000	95000	0
138	20250328	163200	1380859850	95000	95000	95000	95000	0
139	20250328	163100	1380859850	95000	95000	95000	95000	0
140	20250328	163000	1380859850	95000	95000	95000	95000	0
141	20250328	162900	1380859850	95000	95000	95000	95000	0
142	20250328	162800	1380859850	95000	95000	95000	95000	0
143	20250328	162700	1380859850	95000	95000	95000	95000	0
144	20250328	162600	1380859850	95000	95000	95000	95000	0
145	20250328	162500	1380859850	95000	95000	95000	95000	0
146	20250328	162400	1380859850	95000	95000	95000	95000	0
147	20250328	162300	1380859850	95000	95000	95000	95000	0
148	20250328	162200	1380859850	95000	95000	95000	95000	0
149	20250328	162100	1380859850	95000	95000	95000	95000	0
150	20250328	162000	1380859850	95000	95000	95000	95000	0
151	20250328	161900	1380859850	95000	95000	95000	95000	0
152	20250328	161800	1380859850	95000	95000	95000	95000	303
153	20250328	161700	1380859850	95000	95000	95000	95000	0
154	20250328	161600	1380859850	95000	95000	95000	95000	0
155	20250328	161500	1380859850	95000	95000	95000	95000	0
156	20250328	161400	1380859850	95000	95000	95000	95000	0
157	20250328	161300	1380859850	95000	95000	95000	95000	0
158	20250328	161200	1380859850	95000	95000	95000	95000	0
159	20250328	161100	1380859850	95000	95000	95000	95000	0
160	20250328	161000	1380859850	95000	95000	95000	95000	0
161	20250328	160900	1380859850	95000	95000	95000	95000	0
162	20250328	160800	1380859850	95000	95000	95000	95000	0
163	20250328	160700	1380859850	95000	95000	95000	95000	0
164	20250328	160600	1380859850	95000	95000	95000	95000	0
165	20250328	160500	1380859850	95000	95000	95000	95000	0
166	20250328	160400	1380859850	95000	95000	95000	95000	0
167	20250328	160300	1380859850	95000	95000	95000	95000	0
168	20250328	160200	1380859850	95000	95000	95000	95000	0
169	20250328	160100	1380859850	95000	95000	95000	95000	0
170	20250328	160000	1380859850	95000	95000	95000	95000	0
171	20250328	155900	1380859850	95000	95000	95000	95000	0
172	20250328	155800	1380859850	95000	95000	95000	95000	0
173	20250328	155700	1380859850	95000	95000	95000	95000	0
174	20250328	155600	1380859850	95000	95000	95000	95000	0
175	20250328	155500	1380859850	95000	95000	95000	95000	0
176	20250328	155400	1380859850	95000	95000	95000	95000	0
177	20250328	155300	1380859850	95000	95000	95000	95000	0
178	20250328	155200	1380859850	95000	95000	95000	95000	0
179	20250328	155100	1380859850	95000	95000	95000	95000	0
180	20250328	155000	1380859850	95000	95000	95000	95000	0
181	20250328	154900	1380859850	95000	95000	95000	95000	0
182	20250328	154800	1380859850	95000	95000	95000	95000	303
183	20250328	154700	1380859850	95000	95000	95000	95000	0
184	20250328	154600	1380859850	95000	95000	95000	95000	0
185	20250328	154500	1380859850	95000	95000	95000	95000	0
186	20250328	154400	1380859850	95000	95000	95000	95000	0
187	20250328	154300	1380859850	95000	95000	95000	95000	0
188	20250328	154200	1380859850	95000	95000	95000	95000	0
189	20250328	154100	1380859850	95000	95000	95000	95000	0
190	20250328	154000	1380859850	95000	95000	95000	95000	0
191	20250328	153900	1380859850	95000	95000	95000	95000	0
192	20250328	153800	1380859850	95000	95000	95000	95000	0
193	20250328	153700	1380859850	95000	95000	95000	95000	0
194	20250328	153600	1380859850	95000	95000	95000	95000	0
195	20250328	153500	1380859850	95000	95000	95000	95000	0
196	20250328	153400	1380859850	95000	95000	95000	95000	0
197	20250328	153300	1380859850	95000	95000	95000	95000	0
198	20250328	153200	1380859850	95000	95000	95000	95000	0
199	20250328	153100	1380859850	95000	95000	95000	95000	0
200	20250328	153000	1380859850	95000	95000	95000	95000	303
201	20250328	152900	1352074850	94700	94700	94700	94700	0
202	20250328	152800	1352074850	94700	94700	94700	94700	0
203	20250328	152700	1352074850	94700	94700	94700	94700	0
204	20250328	152600	1352074850	94700	94700	94700	94700	0
205	20250328	152500	1352074850	94700	94700	94700	94700	0
206	20250328	152400	1352074850	94700	94700	94700	94700	0
207	20250328	152300	1352074850	94700	94700	94700	94700	0
208	20250328	152200	1352074850	94700	94700	94700	94700	0
209	20250328	152100	1352074850	94700	94700	94700	94700	0
210	20250328	152000	1352074850	94700	94700	94700	94700	0
211	20250328	151900	1352074850	94700	95100	95100	94700	78
212	20250328	151800	1344684350	94700	94700	95000	94700	92
213	20250328	151700	1335953450	94900	94900	94900	94700	78
214	20250328	151600	1328563250	94900	94700	94900	94700	40
215	20250328	151500	1324772650	94800	94750	94800	94700	48
216	20250328	151400	1320226450	94750	94600	94750	94600	77
217	20250328	151300	1312938550	94700	94700	94700	94600	42
218	20250328	151200	1308963750	94700	94800	94900	94700	360
219	20250328	151100	1274847850	94800	94900	94900	94800	42
220	20250328	151000	1270865350	94900	94800	94900	94800	62
221	20250328	150900	1264987050	94800	94900	94900	94800	23
222	20250328	150800	1262806050	94800	94900	94900	94800	56
223	20250328	150700	1257496950	94800	94900	94900	94800	24
224	20250328	150600	1255221050	94900	95000	95000	94800	52
225	20250328	150500	1250289250	95100	95000	95100	94900	32
226	20250328	150400	1247251850	94900	95100	95100	94900	148
227	20250328	150300	1233185750	95100	95000	95100	94900	136
228	20250328	150200	1220258750	94900	95000	95100	94900	12
229	20250328	150100	1219118750	95000	95000	95000	94900	25
230	20250328	150000	1216745450	94900	95000	95000	94800	49
231	20250328	145900	1212094050	95000	94900	95000	94900	21
232	20250328	145800	1210101050	95000	94900	95000	94900	38
233	20250328	145700	1206494350	95000	95000	95000	95000	9
234	20250328	145600	1205639350	95000	95000	95000	94900	26
235	20250328	145500	1203171350	95000	95000	95000	94900	22
236	20250328	145400	1201082950	95000	95000	95100	95000	43
237	20250328	145300	1196997250	95000	94900	95000	94900	41
238	20250328	145200	1193105550	95000	95000	95000	94900	24
239	20250328	145100	1190827250	95000	94900	95000	94900	32
240	20250328	145000	1187790250	94900	94900	95000	94900	47
241	20250328	144900	1183329650	95000	95100	95100	94900	73
242	20250328	144800	1176394850	95100	95000	95200	95000	43
243	20250328	144700	1172306450	95100	95100	95100	95000	21
244	20250328	144600	1170311050	95000	95100	95100	95000	27
245	20250328	144500	1167745550	95000	95000	95100	94900	94
246	20250328	144400	1158816950	95000	94900	95000	94900	21
247	20250328	144300	1156823950	95000	94800	95000	94800	102
248	20250328	144200	1147148350	94900	94900	94900	94800	28
249	20250328	144100	1144492450	94900	94900	94900	94850	20
250	20250328	144000	1142595300	94900	95000	95000	94900	24
251	20250328	143900	1140317400	95000	95000	95000	94800	27
252	20250328	143800	1137755200	95000	95000	95000	94900	57
253	20250328	143700	1132345400	94800	95200	95200	94800	333
254	20250328	143600	1100709700	95100	95300	95300	95100	31
255	20250328	143500	1097759100	95200	95200	95300	95200	64
256	20250328	143400	1091666100	95300	95300	95300	95300	6
257	20250328	143300	1091094300	95400	95400	95400	95300	12
258	20250328	143200	1089950000	95200	95400	95400	95200	16
259	20250328	143100	1088424400	95300	95300	95300	95300	2
260	20250328	143000	1088233800	95400	95500	95500	95400	10
261	20250328	142900	1087278900	95400	95300	95500	95300	10
262	20250328	142800	1086324500	95500	95400	95500	95300	13
263	20250328	142700	1085084400	95500	95500	95500	95300	13
264	20250328	142600	1083843500	95500	95300	95500	95300	4
265	20250328	142500	1083461700	95300	95500	95500	95300	5
266	20250328	142400	1082985000	95400	95300	95500	95300	39
267	20250328	142300	1079264700	95300	95300	95300	95300	4
268	20250328	142200	1078883500	95300	95300	95300	95300	6
269	20250328	142100	1078311700	95300	95300	95300	95300	11
270	20250328	142000	1077263400	95300	95300	95300	95300	3
271	20250328	141900	1076977500	95300	95400	95400	95300	6
272	20250328	141800	1076405400	95400	95300	95400	95300	13
273	20250328	141700	1075166200	95300	95200	95300	95200	6
274	20250328	141600	1074594700	95200	95200	95400	95200	72
275	20250328	141500	1067739100	95500	95500	95500	95300	8
276	20250328	141400	1066975900	95500	95400	95500	95300	43
277	20250328	141300	1062874800	95500	95400	95500	95400	6
278	20250328	141200	1062301900	95400	95400	95500	95400	16
279	20250328	141100	1060774500	95400	95400	95400	95300	6
280	20250328	141000	1060202200	95300	95400	95400	95300	8
281	20250328	140900	1059439100	95400	95300	95400	95300	12
282	20250328	140800	1058294700	95300	95300	95400	95300	5
283	20250328	140700	1057817900	95400	95300	95400	95300	5
284	20250328	140600	1057341000	95400	95500	95500	95300	12
285	20250328	140500	1056195900	95500	95300	95500	95300	39
286	20250328	140400	1052478200	95500	95400	95500	95400	5
287	20250328	140300	1052001000	95400	95300	95500	95300	7
288	20250328	140200	1051333000	95300	95500	95500	95300	3
289	20250328	140100	1051046700	95400	95300	95400	95300	5
290	20250328	140000	1050569800	95300	95400	95500	95300	23
291	20250328	135900	1048375500	95300	95300	95400	95300	5
292	20250328	135800	1047898800	95400	95400	95400	95300	10
293	20250328	135700	1046945000	95300	95400	95400	95300	13
294	20250328	135600	1045705500	95300	95400	95400	95300	7
295	20250328	135500	1045038000	95300	95300	95400	95300	10
296	20250328	135400	1044084700	95300	95500	95500	95200	80
297	20250328	135300	1036465700	95500	95500	95500	95500	3
298	20250328	135200	1036179200	95500	95500	95500	95400	8
299	20250328	135100	1035415300	95300	95500	95500	95300	10
300	20250328	135000	1034461000	95500	95300	95500	95300	26
301	20250328	134900	1031982600	95400	95600	95600	95400	63
302	20250328	134800	1025971900	95500	95600	95600	95500	22
303	20250328	134700	1023869900	95600	95600	95600	95500	27
304	20250328	134600	1021290800	95600	95500	95600	95500	12
305	20250328	134500	1020144100	95600	95600	95600	95500	8
306	20250328	134400	1019379400	95600	95600	95600	95600	5
307	20250328	134300	1018901400	95500	95600	95600	95500	4
308	20250328	134200	1018519200	95600	95500	95600	95500	12
309	20250328	134100	1017372300	95500	95500	95600	95500	10
310	20250328	134000	1016416800	95600	95500	95600	95500	6
311	20250328	133900	1015843400	95600	95600	95600	95500	9
312	20250328	133800	1014983200	95600	95500	95600	95500	3
313	20250328	133700	1014696500	95500	95500	95600	95400	63
314	20250328	133600	1008680000	95500	95500	95500	95400	34
315	20250328	133500	1005435100	95400	95500	95500	95400	5
316	20250328	133400	1004957900	95400	95500	95500	95400	4
317	20250328	133300	1004576100	95500	95500	95500	95400	9
318	20250328	133200	1003716800	95500	95500	95500	95400	8
319	20250328	133100	1002953100	95400	95400	95500	95400	13
320	20250328	133000	1001712400	95400	95600	95600	95400	12
321	20250328	132900	1000566100	95400	95600	95600	95400	14
322	20250328	132800	999229400	95600	95600	95600	95500	4
323	20250328	132700	998847100	95600	95500	95600	95500	14
324	20250328	132600	997509800	95500	95500	95500	95500	7
325	20250328	132500	996841300	95500	95500	95500	95500	5
326	20250328	132400	996363800	95500	95500	95500	95500	12
327	20250328	132300	995217800	95500	95500	95500	95500	7
328	20250328	132200	994549300	95500	95500	95500	95400	8
329	20250328	132100	993785800	95400	95500	95600	95400	60
330	20250328	132000	988055600	95500	95500	95500	95400	15
331	20250328	131900	986623200	95300	95500	95500	95300	7
332	20250328	131800	985955400	95400	95500	95500	95300	18
333	20250328	131700	984236900	95300	95300	95300	95300	3
334	20250328	131600	983951000	95500	95600	95600	95300	10
335	20250328	131500	982997200	95300	95300	95600	95300	116
336	20250328	131400	971941200	95400	95500	95600	95400	15
337	20250328	131300	970509000	95400	95400	95500	95400	86
338	20250328	131200	962304000	95500	95600	95700	95400	552
339	20250328	131100	909598200	95600	95600	95600	95600	4
340	20250328	131000	909215800	95600	95600	95600	95600	12
341	20250328	130900	908068600	95600	95600	95700	95600	95
342	20250328	130800	898980500	95700	95600	95700	95600	19
343	20250328	130700	897162700	95600	95600	95600	95600	3
344	20250328	130600	896875900	95600	95700	95700	95600	16
345	20250328	130500	895345100	95700	95600	95700	95600	6
346	20250328	130400	894771100	95600	95900	95900	95600	6
347	20250328	130300	894196000	95600	95800	95900	95600	19
348	20250328	130200	892377300	95800	95800	95800	95800	6
349	20250328	130100	891802500	95800	95800	95800	95700	6
350	20250328	130000	891228000	95700	95700	95700	95700	18
351	20250328	125900	889505400	95700	95600	95700	95600	59
352	20250328	125800	883864100	95600	95700	95700	95600	12
353	20250328	125700	882716700	95700	95700	95700	95600	17
354	20250328	125600	881090400	95600	95600	95600	95600	7
355	20250328	125500	880421200	95600	95700	95700	95600	6
356	20250328	125400	879847400	95700	95700	95700	95600	13
357	20250328	125300	878603400	95700	95600	95700	95600	12
358	20250328	125200	877455800	95700	95800	95800	95700	7
359	20250328	125100	876785500	95700	95700	95800	95700	7
360	20250328	125000	876115500	95700	95800	95800	95700	10
361	20250328	124900	875158100	95800	95700	95800	95700	13
362	20250328	124800	873912900	95700	95700	95800	95700	10
363	20250328	124700	872955100	95700	95700	95800	95700	5
364	20250328	124600	872476300	95800	95700	95800	95600	5
365	20250328	124500	871997700	95700	95600	95700	95600	11
366	20250328	124400	870945100	95700	95700	95800	95600	9
367	20250328	124300	870084000	95700	95700	95700	95700	6
368	20250328	124200	869509800	95800	95800	95800	95700	13
369	20250328	124100	868264800	95800	95700	95800	95600	60
370	20250328	124000	862527700	95800	95700	95800	95600	11
371	20250328	123900	861474700	95700	95700	95700	95600	13
372	20250328	123800	860231000	95600	95600	95600	95600	1
373	20250328	123700	860135400	95600	95800	95800	95600	7
374	20250328	123600	859465600	95700	95700	95800	95600	29
375	20250328	123500	856690600	95700	95800	95800	95600	15
376	20250328	123400	855255500	95700	95700	95800	95700	9
377	20250328	123300	854393700	95700	95600	95800	95600	10
378	20250328	123200	853436100	95700	95800	95800	95700	8
379	20250328	123100	852670000	95800	95800	95800	95700	8
380	20250328	123000	851904100	95700	95700	95800	95700	9
381	20250328	122900	851042200	95800	95700	95800	95600	6
382	20250328	122800	850468000	95800	95700	95800	95600	7
383	20250328	122700	849798000	95800	95600	95800	95600	8
384	20250328	122600	849032300	95600	95700	95700	95600	11
385	20250328	122500	847980400	95600	95600	95700	95500	15
386	20250328	122400	846546500	95600	95600	95600	95600	32
387	20250328	122300	843487300	95600	95600	95600	95600	5
388	20250328	122200	843009300	95600	95700	95700	95500	65
389	20250328	122100	836801200	95700	95800	95800	95700	16
390	20250328	122000	835269900	95800	95800	95800	95700	11
391	20250328	121900	834216200	95800	95800	95800	95600	6
392	20250328	121800	833641800	95800	95700	95800	95600	11
393	20250328	121700	832588900	95700	95800	95800	95600	7
394	20250328	121600	831919100	95800	95800	95800	95700	9
395	20250328	121500	831057100	95700	95800	95800	95600	14
396	20250328	121400	829717100	95700	95700	95700	95700	3
397	20250328	121300	829430000	95700	95700	95800	95700	7
398	20250328	121200	828759800	95800	95700	95800	95600	15
399	20250328	121100	827323500	95700	95800	95800	95700	7
400	20250328	121000	826653100	95800	95700	95800	95700	7
401	20250328	120900	825982800	95700	95700	95800	95700	25
402	20250328	120800	823590200	95700	95800	95800	95700	14
403	20250328	120700	822250300	95800	95800	95800	95700	8
404	20250328	120600	821484000	95700	95800	95800	95700	10
405	20250328	120500	820526300	95800	95800	95800	95700	8
406	20250328	120400	819760000	95800	95800	95800	95800	6
407	20250328	120300	819185200	95800	95800	95800	95800	8
408	20250328	120200	818418800	95800	95700	95800	95600	10
409	20250328	120100	817461700	95700	95700	95700	95700	3
410	20250328	120000	817174600	95700	95700	95700	95700	11
411	20250328	115900	816121900	95600	95600	95700	95600	14
412	20250328	115800	814783200	95600	95800	95800	95600	150
413	20250328	115700	800429000	95900	95900	95900	95900	4
414	20250328	115600	800045400	95800	95800	95800	95800	5
415	20250328	115500	799566400	95800	96000	96000	95800	7
416	20250328	115400	798895300	95800	95900	96000	95800	8
417	20250328	115300	798127900	95900	95900	96000	95800	9
418	20250328	115200	797265000	95800	95800	95900	95800	16
419	20250328	115100	795732100	95900	95900	95900	95800	9
420	20250328	115000	794869400	95800	95800	95900	95700	7
421	20250328	114900	794198700	95900	95800	95900	95800	25
422	20250328	114800	791802900	95900	95900	96100	95800	20
423	20250328	114700	789884700	95800	96000	96000	95800	10
424	20250328	114600	788925700	95900	95900	96000	95800	24
425	20250328	114500	786625000	96000	95900	96000	95900	12
426	20250328	114400	785473400	95900	96000	96000	95900	21
427	20250328	114300	783459100	96000	96000	96000	95900	14
428	20250328	114200	782116000	95900	96000	96000	95900	10
429	20250328	114100	781156400	95900	96000	96000	95900	11
430	20250328	114000	780100700	95800	96100	96100	95800	231
431	20250328	113900	757947400	96200	96100	96300	96100	9
432	20250328	113800	757081600	96100	96100	96100	96000	4
433	20250328	113700	756697300	96200	96100	96200	96100	5
434	20250328	113600	756216700	96200	96100	96200	96100	22
435	20250328	113500	754100700	96200	96200	96200	96200	5
436	20250328	113400	753619700	96200	96100	96200	96100	10
437	20250328	113300	752658200	96100	96200	96200	96100	8
438	20250328	113200	751889100	96100	96000	96100	96000	4
439	20250328	113100	751504900	96000	96300	96300	96000	7
440	20250328	113000	750831400	96300	96200	96300	96200	11
441	20250328	112900	749772600	96100	96200	96200	96100	7
442	20250328	112800	749099600	96100	96100	96100	96100	5
443	20250328	112700	748619100	96300	96000	96300	96000	52
444	20250328	112600	743625900	96100	96100	96200	96100	5
445	20250328	112500	743145300	96200	96300	96300	96100	6
446	20250328	112400	742568200	96200	96000	96200	96000	52
447	20250328	112300	737574300	96100	96100	96300	96100	5
448	20250328	112200	737093500	96100	96000	96100	96000	10
449	20250328	112100	736133000	96100	96200	96300	96100	18
450	20250328	112000	734402400	96300	96300	96300	96100	12
451	20250328	111900	733247400	96300	96100	96300	96100	7
452	20250328	111800	732573900	96200	96200	96300	96200	6
453	20250328	111700	731996500	96200	96200	96300	96000	10
454	20250328	111600	731034600	96200	96300	96300	96200	4
455	20250328	111500	730649600	96300	96300	96400	96100	12
456	20250328	111400	729493600	96300	96300	96300	96100	9
457	20250328	111300	728627500	96200	96200	96300	96200	4
458	20250328	111200	728242600	96300	96100	96400	96000	13
459	20250328	111100	726990900	96000	96000	96100	95900	4
460	20250328	111000	726606900	96000	96100	96100	96000	15
461	20250328	110900	725166300	95900	96100	96200	95900	17
462	20250328	110800	723534700	96000	95900	96000	95900	63
463	20250328	110700	717487400	95800	96200	96200	95800	157
464	20250328	110600	702400200	96200	96100	96300	96100	20
465	20250328	110500	700476300	96200	96300	96300	96100	7
466	20250328	110400	699803000	96100	96400	96500	96100	12
467	20250328	110300	698647600	96200	96500	96500	96200	103
468	20250328	110200	688719600	96600	96800	96800	96600	5
469	20250328	110100	688235800	96700	96800	96800	96400	7
470	20250328	110000	687558900	96700	96500	96700	96500	8
471	20250328	105900	686785800	96500	96800	96800	96500	6
472	20250328	105800	686206200	96700	96600	96700	96600	65
473	20250328	105700	679920800	96700	96700	96700	96700	16
474	20250328	105600	678373600	96600	96400	96700	96400	58
475	20250328	105500	672776600	96300	96400	96400	96300	2
476	20250328	105400	672583900	96500	96400	96500	96400	3
477	20250328	105300	672294500	96200	96400	96400	96200	36
478	20250328	105200	668830600	96400	96400	96400	96400	0
479	20250328	105100	668830600	96400	96400	96500	96400	4
480	20250328	105000	668444800	96300	96200	96300	96200	10
481	20250328	104900	667482200	96300	96500	96500	96300	13
482	20250328	104800	666228400	96500	96300	96500	96300	11
483	20250328	104700	665168300	96300	96400	96400	96300	15
484	20250328	104600	663723600	96400	96500	96500	96400	78
485	20250328	104500	656199700	96700	96700	96700	96700	3
486	20250328	104400	655909600	96600	96600	96600	96600	5
487	20250328	104300	655426600	96600	96800	96800	96600	122
488	20250328	104200	643641200	96900	96900	96900	96900	5
489	20250328	104100	643156700	96600	96700	96700	96600	13
490	20250328	104000	641899700	96900	96900	96900	96900	1
491	20250328	103900	641802800	96900	96900	96900	96900	2
492	20250328	103800	641609000	96800	96800	96800	96800	3
493	20250328	103700	641318600	96900	96900	96900	96900	0
494	20250328	103600	641318600	96900	96800	96900	96800	6
495	20250328	103500	640737400	96600	96600	96600	96600	7
496	20250328	103400	640061200	96500	96900	96900	96500	32
497	20250328	103300	636961200	96900	96900	96900	96900	3
498	20250328	103200	636670500	96600	96700	96700	96600	2
499	20250328	103100	636477200	96500	97000	97000	96500	4
500	20250328	103000	636090000	96800	96600	97000	96500	18
501	20250328	102900	634349500	96600	97000	97000	96600	147
502	20250328	102800	620114700	97100	97000	97100	97000	6
503	20250328	102700	619532200	97000	97000	97000	97000	37
504	20250328	102600	615943200	96800	96800	96800	96800	3
505	20250328	102500	615652800	96800	96800	96800	96800	2
506	20250328	102400	615459200	96900	96900	96900	96900	41
507	20250328	102300	611486300	96800	96800	96800	96800	5
508	20250328	102200	611002300	96600	96600	96600	96600	0
509	20250328	102100	611002300	96600	96900	96900	96600	13
510	20250328	102000	609744500	96800	96900	96900	96700	122
511	20250328	101900	597931000	96900	97100	97100	96900	68
512	20250328	101800	591336500	97500	97500	97500	97500	5
513	20250328	101700	590849000	97100	97600	97600	97100	83
514	20250328	101600	582758700	97500	97700	97700	97500	17
515	20250328	101500	581099700	97600	97300	97600	97300	32
516	20250328	101400	577982800	97300	97300	97300	97300	29
517	20250328	101300	575161100	97000	96900	97000	96800	24
518	20250328	101200	572835500	96800	96800	96900	96800	8
519	20250328	101100	572060600	96800	96800	96800	96800	0
520	20250328	101000	572060600	96800	96800	96800	96800	4
521	20250328	100900	571673400	96800	96800	96800	96800	52
522	20250328	100800	566639800	96700	96800	96800	96700	75
523	20250328	100700	559384200	96850	96850	96850	96850	20
524	20250328	100600	557447200	96800	96900	96900	96800	14
525	20250328	100500	556091600	96800	96400	96800	96400	88
526	20250328	100400	547574900	96700	96700	96700	96700	15
527	20250328	100300	546124400	96800	96900	96900	96800	2
528	20250328	100200	545930700	96300	96400	96500	96300	125
529	20250328	100100	533872100	96100	96100	96100	96100	0
530	20250328	100000	533872100	96100	96100	96500	95800	58
531	20250328	095900	528304300	95700	95500	96000	95500	50
532	20250328	095800	523513700	95500	95500	95500	95400	29
533	20250328	095700	520744300	95400	95400	95700	95400	71
534	20250328	095600	513956300	95400	95600	95600	95400	58
535	20250328	095500	508416300	95800	95300	95800	95300	406
536	20250328	095400	469576400	95300	95400	95600	95300	49
537	20250328	095300	464899000	95400	95600	95800	95400	309
538	20250328	095200	435378100	95600	95700	95700	95600	39
539	20250328	095100	431648000	95700	95700	95900	95700	31
540	20250328	095000	428680800	95700	95700	95700	95600	123
541	20250328	094900	416920400	95700	95600	95900	95600	41
542	20250328	094800	412994400	95900	95900	95900	95900	5
543	20250328	094700	412514900	95600	95500	95600	95500	19
544	20250328	094600	410699200	95500	95500	95600	95500	13
545	20250328	094500	409457400	95900	95700	96000	95500	51
546	20250328	094400	404579000	96000	96000	96000	96000	28
547	20250328	094300	401891000	95800	95600	95800	95500	536
548	20250328	094200	350627800	95800	95900	96000	95700	164
549	20250328	094100	334925500	95900	96000	96000	95900	147
550	20250328	094000	320818600	96000	96000	96100	96000	30
551	20250328	093900	317938500	96100	96000	96200	96000	60
552	20250328	093800	312167900	96000	96000	96000	96000	30
553	20250328	093700	309287900	95800	95800	95800	95800	26
554	20250328	093600	306797100	95800	95900	95900	95800	19
555	20250328	093500	304976400	95900	95800	95900	95700	331
556	20250328	093400	273282700	95900	96000	96000	95800	140
557	20250328	093300	259856700	95900	96300	96400	95900	9
558	20250328	093200	258991200	96000	96100	96100	96000	74
559	20250328	093100	251882600	96200	96300	96300	96200	44
560	20250328	093000	247645500	96500	96100	96500	96100	112
561	20250328	092900	236881900	95900	96200	96200	95900	260
562	20250328	092800	211917200	96200	96200	96300	96200	12
563	20250328	092700	210762300	96200	96500	96500	96200	37
564	20250328	092600	207201300	96500	96500	96500	96500	18
565	20250328	092500	205464300	96100	96100	96100	96100	5
566	20250328	092400	204983800	96100	96100	96100	96100	4
567	20250328	092300	204599400	96000	96100	96100	96000	22
568	20250328	092200	202487000	96000	96200	96200	96000	241
569	20250328	092100	179322300	96300	96900	96900	96300	33
570	20250328	092000	176138800	96400	96500	96500	96400	19
571	20250328	091900	174305800	96300	96300	96300	96300	0
572	20250328	091800	174305800	96300	96500	96500	96300	6
573	20250328	091700	173727300	96300	96300	96300	96100	13
574	20250328	091600	172477200	96000	96000	96300	96000	31
575	20250328	091500	169496700	96000	96300	96300	96000	237
576	20250328	091400	146741100	96000	96200	96200	96000	70
577	20250328	091300	140017100	96300	95700	96300	95700	152
578	20250328	091200	125468400	95600	96500	96500	95600	10
579	20250328	091100	124504300	95600	96200	96200	95600	221
580	20250328	091000	103313000	96200	96650	96900	96000	218
581	20250328	090900	82320700	97000	96900	97000	96900	4
582	20250328	090800	81933000	96000	97000	97000	96000	132
583	20250328	090700	69212100	97400	97000	97400	96600	18
584	20250328	090600	67467400	97600	97700	97700	96700	66
585	20250328	090500	61034500	97800	97300	97800	96900	43
586	20250328	090400	56862500	97900	98200	98500	97100	133
587	20250328	090300	43888700	98400	98200	98900	97600	92
588	20250328	090200	34867900	98800	98900	98900	98800	19
589	20250328	090100	32990000	98400	98400	98500	98000	111
590	20250328	090000	22073600	98500	100000	100000	98500	220