KissMeData/006650/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	184900	2858926200	97800	97800	97800	97800	631
3	20250306	184800	2858926200	97800	97800	97800	97800	0
4	20250306	184700	2858926200	97800	97800	97800	97800	0
5	20250306	184600	2858926200	97800	97800	97800	97800	0
6	20250306	184500	2858926200	97800	97800	97800	97800	0
7	20250306	184400	2858926200	97800	97800	97800	97800	0
8	20250306	184300	2858926200	97800	97800	97800	97800	0
9	20250306	184200	2858926200	97800	97800	97800	97800	0
10	20250306	184100	2858926200	97800	97800	97800	97800	0
11	20250306	184000	2858926200	97800	97800	97800	97800	0
12	20250306	183900	2858926200	97800	97800	97800	97800	0
13	20250306	183800	2858926200	97800	97800	97800	97800	0
14	20250306	183700	2858926200	97800	97800	97800	97800	0
15	20250306	183600	2858926200	97800	97800	97800	97800	0
16	20250306	183500	2858926200	97800	97800	97800	97800	0
17	20250306	183400	2858926200	97800	97800	97800	97800	0
18	20250306	183300	2858926200	97800	97800	97800	97800	0
19	20250306	183200	2858926200	97800	97800	97800	97800	0
20	20250306	183100	2858926200	97800	97800	97800	97800	0
21	20250306	183000	2858926200	97800	97800	97800	97800	0
22	20250306	182900	2858926200	97800	97800	97800	97800	0
23	20250306	182800	2858926200	97800	97800	97800	97800	0
24	20250306	182700	2858926200	97800	97800	97800	97800	0
25	20250306	182600	2858926200	97800	97800	97800	97800	0
26	20250306	182500	2858926200	97800	97800	97800	97800	0
27	20250306	182400	2858926200	97800	97800	97800	97800	0
28	20250306	182300	2858926200	97800	97800	97800	97800	0
29	20250306	182200	2858926200	97800	97800	97800	97800	0
30	20250306	182100	2858926200	97800	97800	97800	97800	0
31	20250306	182000	2858926200	97800	97800	97800	97800	0
32	20250306	181900	2858926200	97800	97800	97800	97800	631
33	20250306	181800	2858926200	97800	97800	97800	97800	0
34	20250306	181700	2858926200	97800	97800	97800	97800	0
35	20250306	181600	2858926200	97800	97800	97800	97800	0
36	20250306	181500	2858926200	97800	97800	97800	97800	0
37	20250306	181400	2858926200	97800	97800	97800	97800	0
38	20250306	181300	2858926200	97800	97800	97800	97800	0
39	20250306	181200	2858926200	97800	97800	97800	97800	0
40	20250306	181100	2858926200	97800	97800	97800	97800	0
41	20250306	181000	2858926200	97800	97800	97800	97800	0
42	20250306	180900	2858926200	97800	97800	97800	97800	0
43	20250306	180800	2858926200	97800	97800	97800	97800	0
44	20250306	180700	2858926200	97800	97800	97800	97800	0
45	20250306	180600	2858926200	97800	97800	97800	97800	0
46	20250306	180500	2858926200	97800	97800	97800	97800	0
47	20250306	180400	2858926200	97800	97800	97800	97800	0
48	20250306	180300	2858926200	97800	97800	97800	97800	0
49	20250306	180200	2858926200	97800	97800	97800	97800	0
50	20250306	180100	2858926200	97800	97800	97800	97800	0
51	20250306	180000	2858926200	97800	97800	97800	97800	0
52	20250306	175900	2858926200	97800	97800	97800	97800	0
53	20250306	175800	2858926200	97800	97800	97800	97800	0
54	20250306	175700	2858926200	97800	97800	97800	97800	0
55	20250306	175600	2858926200	97800	97800	97800	97800	0
56	20250306	175500	2858926200	97800	97800	97800	97800	0
57	20250306	175400	2858926200	97800	97800	97800	97800	0
58	20250306	175300	2858926200	97800	97800	97800	97800	0
59	20250306	175200	2858926200	97800	97800	97800	97800	0
60	20250306	175100	2858926200	97800	97800	97800	97800	0
61	20250306	175000	2858926200	97800	97800	97800	97800	0
62	20250306	174900	2858926200	97800	97800	97800	97800	631
63	20250306	174800	2858926200	97800	97800	97800	97800	0
64	20250306	174700	2858926200	97800	97800	97800	97800	0
65	20250306	174600	2858926200	97800	97800	97800	97800	0
66	20250306	174500	2858926200	97800	97800	97800	97800	0
67	20250306	174400	2858926200	97800	97800	97800	97800	0
68	20250306	174300	2858926200	97800	97800	97800	97800	0
69	20250306	174200	2858926200	97800	97800	97800	97800	0
70	20250306	174100	2858926200	97800	97800	97800	97800	0
71	20250306	174000	2858926200	97800	97800	97800	97800	0
72	20250306	173900	2858926200	97800	97800	97800	97800	0
73	20250306	173800	2858926200	97800	97800	97800	97800	0
74	20250306	173700	2858926200	97800	97800	97800	97800	0
75	20250306	173600	2858926200	97800	97800	97800	97800	0
76	20250306	173500	2858926200	97800	97800	97800	97800	0
77	20250306	173400	2858926200	97800	97800	97800	97800	0
78	20250306	173300	2858926200	97800	97800	97800	97800	0
79	20250306	173200	2858926200	97800	97800	97800	97800	0
80	20250306	173100	2858926200	97800	97800	97800	97800	0
81	20250306	173000	2858926200	97800	97800	97800	97800	0
82	20250306	172900	2858926200	97800	97800	97800	97800	0
83	20250306	172800	2858926200	97800	97800	97800	97800	0
84	20250306	172700	2858926200	97800	97800	97800	97800	0
85	20250306	172600	2858926200	97800	97800	97800	97800	0
86	20250306	172500	2858926200	97800	97800	97800	97800	0
87	20250306	172400	2858926200	97800	97800	97800	97800	0
88	20250306	172300	2858926200	97800	97800	97800	97800	0
89	20250306	172200	2858926200	97800	97800	97800	97800	0
90	20250306	172100	2858926200	97800	97800	97800	97800	0
91	20250306	172000	2858926200	97800	97800	97800	97800	0
92	20250306	171900	2858926200	97800	97800	97800	97800	631
93	20250306	171800	2858926200	97800	97800	97800	97800	0
94	20250306	171700	2858926200	97800	97800	97800	97800	0
95	20250306	171600	2858926200	97800	97800	97800	97800	0
96	20250306	171500	2858926200	97800	97800	97800	97800	0
97	20250306	171400	2858926200	97800	97800	97800	97800	0
98	20250306	171300	2858926200	97800	97800	97800	97800	0
99	20250306	171200	2858926200	97800	97800	97800	97800	0
100	20250306	171100	2858926200	97800	97800	97800	97800	0
101	20250306	171000	2858926200	97800	97800	97800	97800	0
102	20250306	170900	2858926200	97800	97800	97800	97800	0
103	20250306	170800	2858926200	97800	97800	97800	97800	0
104	20250306	170700	2858926200	97800	97800	97800	97800	0
105	20250306	170600	2858926200	97800	97800	97800	97800	0
106	20250306	170500	2858926200	97800	97800	97800	97800	0
107	20250306	170400	2858926200	97800	97800	97800	97800	0
108	20250306	170300	2858926200	97800	97800	97800	97800	0
109	20250306	170200	2858926200	97800	97800	97800	97800	0
110	20250306	170100	2858926200	97800	97800	97800	97800	0
111	20250306	170000	2858926200	97800	97800	97800	97800	0
112	20250306	165900	2858926200	97800	97800	97800	97800	0
113	20250306	165800	2858926200	97800	97800	97800	97800	0
114	20250306	165700	2858926200	97800	97800	97800	97800	0
115	20250306	165600	2858926200	97800	97800	97800	97800	0
116	20250306	165500	2858926200	97800	97800	97800	97800	0
117	20250306	165400	2858926200	97800	97800	97800	97800	0
118	20250306	165300	2858926200	97800	97800	97800	97800	0
119	20250306	165200	2858926200	97800	97800	97800	97800	0
120	20250306	165100	2858926200	97800	97800	97800	97800	0
121	20250306	165000	2858926200	97800	97800	97800	97800	0
122	20250306	164900	2858926200	97800	97800	97800	97800	631
123	20250306	164800	2858926200	97800	97800	97800	97800	0
124	20250306	164700	2858926200	97800	97800	97800	97800	0
125	20250306	164600	2858926200	97800	97800	97800	97800	0
126	20250306	164500	2858926200	97800	97800	97800	97800	0
127	20250306	164400	2858926200	97800	97800	97800	97800	0
128	20250306	164300	2858926200	97800	97800	97800	97800	0
129	20250306	164200	2858926200	97800	97800	97800	97800	0
130	20250306	164100	2858926200	97800	97800	97800	97800	0
131	20250306	164000	2858926200	97800	97800	97800	97800	0
132	20250306	163900	2858926200	97800	97800	97800	97800	0
133	20250306	163800	2858926200	97800	97800	97800	97800	0
134	20250306	163700	2858926200	97800	97800	97800	97800	0
135	20250306	163600	2858926200	97800	97800	97800	97800	0
136	20250306	163500	2858926200	97800	97800	97800	97800	0
137	20250306	163400	2858926200	97800	97800	97800	97800	0
138	20250306	163300	2858926200	97800	97800	97800	97800	0
139	20250306	163200	2858926200	97800	97800	97800	97800	0
140	20250306	163100	2858926200	97800	97800	97800	97800	0
141	20250306	163000	2858926200	97800	97800	97800	97800	0
142	20250306	162900	2858926200	97800	97800	97800	97800	0
143	20250306	162800	2858926200	97800	97800	97800	97800	0
144	20250306	162700	2858926200	97800	97800	97800	97800	0
145	20250306	162600	2858926200	97800	97800	97800	97800	0
146	20250306	162500	2858926200	97800	97800	97800	97800	0
147	20250306	162400	2858926200	97800	97800	97800	97800	0
148	20250306	162300	2858926200	97800	97800	97800	97800	0
149	20250306	162200	2858926200	97800	97800	97800	97800	0
150	20250306	162100	2858926200	97800	97800	97800	97800	0
151	20250306	162000	2858926200	97800	97800	97800	97800	0
152	20250306	161900	2858926200	97800	97800	97800	97800	631
153	20250306	161800	2858926200	97800	97800	97800	97800	0
154	20250306	161700	2858926200	97800	97800	97800	97800	0
155	20250306	161600	2858926200	97800	97800	97800	97800	0
156	20250306	161500	2858926200	97800	97800	97800	97800	0
157	20250306	161400	2858926200	97800	97800	97800	97800	0
158	20250306	161300	2858926200	97800	97800	97800	97800	0
159	20250306	161200	2858926200	97800	97800	97800	97800	0
160	20250306	161100	2858926200	97800	97800	97800	97800	0
161	20250306	161000	2858926200	97800	97800	97800	97800	0
162	20250306	160900	2858926200	97800	97800	97800	97800	0
163	20250306	160800	2858926200	97800	97800	97800	97800	0
164	20250306	160700	2858926200	97800	97800	97800	97800	0
165	20250306	160600	2858926200	97800	97800	97800	97800	0
166	20250306	160500	2858926200	97800	97800	97800	97800	0
167	20250306	160400	2858926200	97800	97800	97800	97800	0
168	20250306	160300	2858926200	97800	97800	97800	97800	0
169	20250306	160200	2858926200	97800	97800	97800	97800	0
170	20250306	160100	2858926200	97800	97800	97800	97800	0
171	20250306	160000	2858926200	97800	97800	97800	97800	0
172	20250306	155900	2858926200	97800	97800	97800	97800	0
173	20250306	155800	2858926200	97800	97800	97800	97800	0
174	20250306	155700	2858926200	97800	97800	97800	97800	0
175	20250306	155600	2858926200	97800	97800	97800	97800	0
176	20250306	155500	2858926200	97800	97800	97800	97800	0
177	20250306	155400	2858926200	97800	97800	97800	97800	0
178	20250306	155300	2858926200	97800	97800	97800	97800	0
179	20250306	155200	2858926200	97800	97800	97800	97800	0
180	20250306	155100	2858926200	97800	97800	97800	97800	0
181	20250306	155000	2858926200	97800	97800	97800	97800	0
182	20250306	154900	2858926200	97800	97800	97800	97800	631
183	20250306	154800	2858926200	97800	97800	97800	97800	0
184	20250306	154700	2858926200	97800	97800	97800	97800	0
185	20250306	154600	2858926200	97800	97800	97800	97800	0
186	20250306	154500	2858926200	97800	97800	97800	97800	0
187	20250306	154400	2858926200	97800	97800	97800	97800	0
188	20250306	154300	2858926200	97800	97800	97800	97800	0
189	20250306	154200	2858926200	97800	97800	97800	97800	0
190	20250306	154100	2858926200	97800	97800	97800	97800	0
191	20250306	154000	2858926200	97800	97800	97800	97800	0
192	20250306	153900	2858926200	97800	97800	97800	97800	0
193	20250306	153800	2858926200	97800	97800	97800	97800	0
194	20250306	153700	2858926200	97800	97800	97800	97800	0
195	20250306	153600	2858926200	97800	97800	97800	97800	0
196	20250306	153500	2858926200	97800	97800	97800	97800	0
197	20250306	153400	2858926200	97800	97800	97800	97800	0
198	20250306	153300	2858926200	97800	97800	97800	97800	0
199	20250306	153200	2858926200	97800	97800	97800	97800	0
200	20250306	153100	2858926200	97800	97800	97800	97800	0
201	20250306	153000	2858926200	97800	97800	97800	97800	631
202	20250306	152900	2797214400	97900	97900	97900	97900	0
203	20250306	152800	2797214400	97900	97900	97900	97900	0
204	20250306	152700	2797214400	97900	97900	97900	97900	0
205	20250306	152600	2797214400	97900	97900	97900	97900	0
206	20250306	152500	2797214400	97900	97900	97900	97900	0
207	20250306	152400	2797214400	97900	97900	97900	97900	0
208	20250306	152300	2797214400	97900	97900	97900	97900	0
209	20250306	152200	2797214400	97900	97900	97900	97900	0
210	20250306	152100	2797214400	97900	97900	97900	97900	0
211	20250306	152000	2797214400	97900	97900	97900	97900	0
212	20250306	151900	2797214400	97900	97900	98100	97900	75
213	20250306	151800	2789868300	98000	97900	98100	97900	173
214	20250306	151700	2772911500	98000	97900	98000	97900	149
215	20250306	151600	2758311100	98000	97900	98000	97900	2
216	20250306	151500	2758115200	97900	97900	98000	97900	11
217	20250306	151400	2757037700	98000	97800	98000	97800	264
218	20250306	151300	2731189400	97800	97700	97800	97700	27
219	20250306	151200	2728549500	97800	97800	97900	97700	143
220	20250306	151100	2714565900	97700	97700	97800	97700	65
221	20250306	151000	2708210100	97700	97700	97800	97700	57
222	20250306	150900	2702636900	97700	97800	97800	97700	51
223	20250306	150800	2697650700	97700	97700	97800	97700	69
224	20250306	150700	2690903600	97700	97600	97800	97600	14
225	20250306	150600	2689536500	97800	97700	97800	97600	68
226	20250306	150500	2682893900	97600	97600	97700	97600	31
227	20250306	150400	2679867600	97600	97700	97700	97600	29
228	20250306	150300	2677034900	97700	97800	97800	97600	78
229	20250306	150200	2669414400	97700	97700	97800	97700	16
230	20250306	150100	2667850600	97700	97800	97800	97700	72
231	20250306	150000	2660810900	97700	97700	97800	97700	33
232	20250306	145900	2657586100	97700	97700	97800	97700	58
233	20250306	145800	2651915800	97700	97700	97800	97700	11
234	20250306	145700	2650840500	97700	97700	97800	97700	77
235	20250306	145600	2643313600	97700	97800	97800	97700	97
236	20250306	145500	2633828000	97800	97800	98000	97800	231
237	20250306	145400	2611218100	97800	97800	97900	97800	28
238	20250306	145300	2608479200	97900	97800	97900	97800	14
239	20250306	145200	2607108700	97900	97800	97900	97800	79
240	20250306	145100	2599377800	97900	97800	97900	97800	8
241	20250306	145000	2598594800	97900	97900	97900	97800	64
242	20250306	144900	2592330400	97900	97900	97900	97800	47
243	20250306	144800	2587729600	97900	97800	98000	97800	84
244	20250306	144700	2579502100	97900	97900	97900	97900	6
245	20250306	144600	2578914700	97900	97900	98000	97900	39
246	20250306	144500	2575096000	97900	97900	98000	97900	23
247	20250306	144400	2572843600	97900	97900	97900	97900	68
248	20250306	144300	2566186400	97800	98000	98000	97800	385
249	20250306	144200	2528521200	98000	98100	98100	98000	211
250	20250306	144100	2507828300	98200	98100	98200	98100	52
251	20250306	144000	2502722800	98200	98200	98200	98100	56
252	20250306	143900	2497223700	98200	98100	98200	98100	50
253	20250306	143800	2492314500	98200	98200	98200	98100	56
254	20250306	143700	2486817800	98100	98000	98200	98000	36
255	20250306	143600	2483283400	98200	98400	98400	98000	312
256	20250306	143500	2452642100	98300	98200	98300	98200	77
257	20250306	143400	2445074000	98300	98300	98300	98300	6
258	20250306	143300	2444484200	98200	98200	98300	98200	65
259	20250306	143200	2438095800	98200	98400	98400	98200	116
260	20250306	143100	2426693400	98300	98300	98300	98300	37
261	20250306	143000	2423056300	98300	98200	98300	98200	28
262	20250306	142900	2420304700	98300	98200	98300	98200	72
263	20250306	142800	2413233300	98100	98100	98200	98000	48
264	20250306	142700	2408521900	98000	98000	98100	98000	30
265	20250306	142600	2405581300	98000	97900	98100	97900	79
266	20250306	142500	2397836000	97900	98000	98000	97900	31
267	20250306	142400	2394798800	97900	97900	98000	97900	50
268	20250306	142300	2389900600	97900	98000	98000	97900	24
269	20250306	142200	2387550400	98000	98100	98100	98000	62
270	20250306	142100	2381469900	98000	98000	98000	98000	40
271	20250306	142000	2377549900	98100	98000	98100	98000	58
272	20250306	141900	2371862500	98000	98000	98100	98000	22
273	20250306	141800	2369705900	98100	98000	98100	98000	23
274	20250306	141700	2367451300	98000	98000	98000	98000	115
275	20250306	141600	2356181300	98100	98000	98100	97900	24
276	20250306	141500	2353829200	98000	97900	98000	97900	53
277	20250306	141400	2348636100	97900	98000	98100	97900	59
278	20250306	141300	2342856500	98000	98000	98100	98000	62
279	20250306	141200	2336777100	98000	98100	98100	98000	41
280	20250306	141100	2332758500	98000	98000	98000	97900	51
281	20250306	141000	2327760600	97900	98000	98000	97900	13
282	20250306	140900	2326487300	98000	98100	98100	98000	95
283	20250306	140800	2317173500	98000	98000	98100	98000	36
284	20250306	140700	2313644900	98000	98100	98100	98000	15
285	20250306	140600	2312174300	98100	97900	98100	97900	35
286	20250306	140500	2308741500	97900	98200	98300	97900	188
287	20250306	140400	2290293200	98200	98200	98300	98200	63
288	20250306	140300	2284102700	98200	98300	98300	98200	13
289	20250306	140200	2282825500	98200	98200	98300	98200	137
290	20250306	140100	2269368300	98300	98300	98300	98300	7
291	20250306	140000	2268680200	98200	98300	98400	98200	55
292	20250306	135900	2263270800	98300	98300	98300	98300	6
293	20250306	135800	2262681000	98300	98400	98400	98300	241
294	20250306	135700	2238967600	98500	98400	98500	98400	16
295	20250306	135600	2237392600	98400	98500	98500	98400	17
296	20250306	135500	2235718200	98500	98300	98500	98300	310
297	20250306	135400	2205210800	98400	98200	98400	98200	88
298	20250306	135300	2196559900	98100	98200	98300	98100	65
299	20250306	135200	2190173000	98300	98300	98300	98300	6
300	20250306	135100	2189583200	98200	98300	98300	98200	47
301	20250306	135000	2184963900	98300	98300	98300	98200	21
302	20250306	134900	2182899800	98200	98300	98300	98200	43
303	20250306	134800	2178673900	98300	98300	98300	98200	17
304	20250306	134700	2177003800	98300	98300	98300	98200	45
305	20250306	134600	2172580700	98300	98300	98300	98200	17
306	20250306	134500	2170910600	98300	98200	98300	98200	15
307	20250306	134400	2169437100	98300	98300	98300	98200	42
308	20250306	134300	2165309100	98200	98200	98300	98200	57
309	20250306	134200	2159711100	98200	98300	98400	98200	94
310	20250306	134100	2150467500	98300	98400	98400	98300	27
311	20250306	134000	2147811800	98300	98300	98400	98300	61
312	20250306	133900	2141812000	98300	98300	98300	98200	66
313	20250306	133800	2135324300	98200	98200	98300	98200	49
314	20250306	133700	2130508900	98200	98300	98300	98200	12
315	20250306	133600	2129329800	98300	98200	98300	98200	17
316	20250306	133500	2127659800	98200	98100	98200	98100	8
317	20250306	133400	2126874300	98300	98300	98300	98100	55
318	20250306	133300	2121469800	98200	98300	98300	98200	139
319	20250306	133200	2107807800	98400	98300	98400	98300	11
320	20250306	133100	2106726000	98400	98300	98400	98300	39
321	20250306	133000	2102888750	98300	98300	98400	98300	25
322	20250306	132900	2100430650	98300	98300	98300	98200	57
323	20250306	132800	2094827650	98200	98300	98300	98200	20
324	20250306	132700	2092862050	98200	98100	98200	98100	73
325	20250306	132600	2085694750	98200	98100	98200	98100	16
326	20250306	132500	2084124550	98200	98000	98300	98000	42
327	20250306	132400	2080001850	98000	98000	98000	98000	4
328	20250306	132300	2079609850	98000	98300	98300	98000	133
329	20250306	132200	2066551250	98200	98200	98200	98200	11
330	20250306	132100	2065471050	98300	98300	98300	98300	0
331	20250306	132000	2065471050	98300	98300	98300	98300	52
332	20250306	131900	2060359450	98300	98300	98300	98300	0
333	20250306	131800	2060359450	98300	98400	98400	98300	41
334	20250306	131700	2056325950	98400	98400	98400	98400	0
335	20250306	131600	2056325950	98400	98400	98400	98400	35
336	20250306	131500	2052881950	98300	98500	98500	98300	64
337	20250306	131400	2046581550	98500	98500	98500	98500	5
338	20250306	131300	2046089050	98400	98400	98400	98400	0
339	20250306	131200	2046089050	98400	98600	98600	98400	40
340	20250306	131100	2042145850	98400	98500	98600	98400	364
341	20250306	131000	2006275650	98600	98400	98600	98400	17
342	20250306	130900	2004601050	98500	98400	98500	98400	30
343	20250306	130800	2001646150	98500	98500	98500	98500	0
344	20250306	130700	2001646150	98500	98400	98600	98400	235
345	20250306	130600	1978496150	98300	98300	98300	98300	90
346	20250306	130500	1969649150	98400	98100	98400	98100	540
347	20250306	130400	1916549850	98000	98000	98000	98000	0
348	20250306	130300	1916549850	98000	97700	98200	97700	454
349	20250306	130200	1872109950	97700	97700	97700	97700	16
350	20250306	130100	1870546750	97700	97700	97700	97700	31
351	20250306	130000	1867518050	97500	97700	97700	97500	24
352	20250306	125900	1865175150	97800	97700	97800	97700	110
353	20250306	125800	1854421550	97700	97700	97700	97700	17
354	20250306	125700	1852760650	97800	97800	97800	97800	5
355	20250306	125600	1852271650	97800	97700	97800	97700	50
356	20250306	125500	1847384250	97800	97850	97850	97800	18
357	20250306	125400	1845623800	97800	97700	97800	97700	46
358	20250306	125300	1841125800	97900	97900	97900	97900	18
359	20250306	125200	1839363600	97700	97800	97900	97700	69
360	20250306	125100	1832612800	97800	97900	97900	97800	5
361	20250306	125000	1832123700	97900	97700	97900	97700	32
362	20250306	124900	1828992700	97800	97800	97800	97800	15
363	20250306	124800	1827525700	97800	98000	98000	97800	57
364	20250306	124700	1821944100	97900	97900	97900	97900	13
365	20250306	124600	1820671400	97900	97900	97900	97900	0
366	20250306	124500	1820671400	97900	97900	98000	97900	52
367	20250306	124400	1815577300	97900	97900	97900	97900	23
368	20250306	124300	1813325600	98100	98000	98100	98000	96
369	20250306	124200	1803911300	97900	97900	97900	97900	19
370	20250306	124100	1802051200	98000	98000	98000	97800	59
371	20250306	124000	1796271200	98000	98000	98100	98000	11
372	20250306	123900	1795192900	98000	97900	98000	97900	27
373	20250306	123800	1792547000	97900	98000	98000	97900	22
374	20250306	123700	1790392900	98000	98000	98100	98000	113
375	20250306	123600	1779315200	98000	98050	98050	98000	6
376	20250306	123500	1778727100	98000	98000	98000	98000	31
377	20250306	123400	1775689100	98000	97900	98000	97900	52
378	20250306	123300	1770595500	97900	97900	97900	97900	14
379	20250306	123200	1769224900	98000	97800	98000	97800	60
380	20250306	123100	1763350600	97800	97900	97900	97800	40
381	20250306	123000	1759435100	97900	97900	97900	97900	2
382	20250306	122900	1759239300	97800	97900	98000	97800	26
383	20250306	122800	1756694900	97900	97800	97900	97800	58
384	20250306	122700	1751017500	97800	97800	97800	97800	2
385	20250306	122600	1750821900	97800	97800	97900	97800	67
386	20250306	122500	1744264000	97700	97700	97700	97700	25
387	20250306	122400	1741821500	97900	97800	97900	97700	42
388	20250306	122300	1737714300	97700	97700	97700	97700	5
389	20250306	122200	1737225800	97700	97800	97800	97700	64
390	20250306	122100	1730968000	97800	97800	97800	97700	42
391	20250306	122000	1726862100	97800	97800	97800	97800	3
392	20250306	121900	1726568700	97800	97700	97900	97700	43
393	20250306	121800	1722362100	97700	97800	97800	97600	14
394	20250306	121700	1720993500	97900	97500	97900	97500	116
395	20250306	121600	1709640800	97500	98000	98000	97500	190
396	20250306	121500	1691051600	98000	98100	98100	98000	73
397	20250306	121400	1683891800	98000	98100	98100	98000	29
398	20250306	121300	1681049400	98100	98100	98100	98100	7
399	20250306	121200	1680362700	98100	98000	98100	98000	47
400	20250306	121100	1675755000	98000	98100	98100	98000	27
401	20250306	121000	1673106600	98100	98100	98200	98000	38
402	20250306	120900	1669378500	98000	98100	98100	98000	14
403	20250306	120800	1668005600	98200	98200	98400	98100	188
404	20250306	120700	1649516300	98400	98100	98400	98100	13
405	20250306	120600	1648238700	98100	98200	98200	98100	54
406	20250306	120500	1642937300	98000	98000	98100	98000	46
407	20250306	120400	1638425500	98000	98000	98000	98000	4
408	20250306	120300	1638033500	98000	98000	98000	97900	41
409	20250306	120200	1634016200	98000	98400	98400	98000	121
410	20250306	120100	1622136100	98200	98100	98300	98100	47
411	20250306	120000	1617523100	98100	98200	98300	98100	48
412	20250306	115900	1612806600	98100	98000	98100	97900	33
413	20250306	115800	1609573200	98000	98000	98100	98000	225
414	20250306	115700	1587503000	98000	97900	98300	97800	178
415	20250306	115600	1570031400	97800	97800	97800	97800	12
416	20250306	115500	1568857800	97800	97700	97900	97700	43
417	20250306	115400	1564653400	97700	97700	97700	97700	9
418	20250306	115300	1563774100	97700	97600	97800	97600	23
419	20250306	115200	1561526400	97500	97600	97600	97500	18
420	20250306	115100	1559769700	97600	97500	97700	97500	42
421	20250306	115000	1555669900	97500	97500	97600	97500	7
422	20250306	114900	1554987300	97500	97500	97600	97500	27
423	20250306	114800	1552353900	97500	97500	97800	97400	94
424	20250306	114700	1543175000	97500	97600	97600	97500	17
425	20250306	114600	1541517400	97600	97600	97600	97500	72
426	20250306	114500	1534490400	97600	97600	97600	97600	28
427	20250306	114400	1531757600	97600	97400	97600	97400	16
428	20250306	114300	1530197200	97400	97500	97500	97400	20
429	20250306	114200	1528248200	97500	97600	97600	97500	37
430	20250306	114100	1524637600	98200	98200	98200	98200	0
431	20250306	114000	1524637600	98200	97400	98200	97400	35
432	20250306	113900	1521212400	97300	97200	97300	97200	32
433	20250306	113800	1518099400	97200	97200	97200	97100	19
434	20250306	113700	1516252700	97200	97200	97200	97200	7
435	20250306	113600	1515572300	97200	97300	97300	97200	24
436	20250306	113500	1513238600	97300	97200	97300	97200	18
437	20250306	113400	1511488200	97200	97300	97300	97200	16
438	20250306	113300	1509932600	97400	97300	97400	97300	28
439	20250306	113200	1507206200	97300	97200	97300	97200	26
440	20250306	113100	1504678700	97300	97300	97300	97200	26
441	20250306	113000	1502150300	97300	97200	97300	97100	26
442	20250306	112900	1499623300	97100	97100	97200	97100	18
443	20250306	112800	1497875300	97100	97100	97100	97100	18
444	20250306	112700	1496127500	97100	97200	97200	97100	25
445	20250306	112600	1493698400	97200	97100	97300	97100	41
446	20250306	112500	1489710500	97200	97100	97200	97100	13
447	20250306	112400	1488447100	97200	97100	97200	97100	27
448	20250306	112300	1485824500	97200	97100	97200	97100	32
449	20250306	112200	1482714900	97100	97100	97150	97100	17
450	20250306	112100	1481063600	97000	97000	97100	97000	12
451	20250306	112000	1479899300	97000	97100	97100	97000	28
452	20250306	111900	1477181600	97100	97100	97100	97100	16
453	20250306	111800	1475628000	97200	97200	97200	97200	4
454	20250306	111700	1475239200	97200	97100	97300	97100	33
455	20250306	111600	1472032900	97200	97100	97300	97100	42
456	20250306	111500	1467950200	97100	97100	97100	97100	26
457	20250306	111400	1465425600	97100	97200	97200	97100	87
458	20250306	111300	1456969600	97200	97200	97300	97200	34
459	20250306	111200	1453662900	97200	97200	97300	97200	138
460	20250306	111100	1440249200	97200	97300	97300	97200	7
461	20250306	111000	1439568300	97300	97300	97300	97200	14
462	20250306	110900	1438206200	97300	97400	97400	97300	22
463	20250306	110800	1436064700	97400	97300	97400	97300	17
464	20250306	110700	1434409600	97300	97400	97400	97300	14
465	20250306	110600	1433047100	97400	97300	97400	97300	30
466	20250306	110500	1430125200	97300	97400	97400	97300	16
467	20250306	110400	1428567100	97400	97300	97400	97300	16
468	20250306	110300	1427009000	97400	97300	97500	97300	24
469	20250306	110200	1424671100	97400	97300	97500	97300	21
470	20250306	110100	1422626200	97300	97300	97400	97200	25
471	20250306	110000	1420194000	97400	97300	97400	97200	36
472	20250306	105900	1416692600	97300	97300	97300	97200	15
473	20250306	105800	1415233650	97300	97300	97400	97300	195
474	20250306	105700	1396257750	97400	97400	97400	97400	59
475	20250306	105600	1390511150	97500	97500	97500	97500	11
476	20250306	105500	1389438650	97500	97700	97700	97500	12
477	20250306	105400	1388267350	97700	97900	97900	97500	22
478	20250306	105300	1386119750	97900	97300	98400	97200	108
479	20250306	105200	1375552150	97400	97500	97500	97400	33
480	20250306	105100	1372337250	97500	97700	97700	97500	38
481	20250306	105000	1368627550	98400	98600	98800	97500	539
482	20250306	104900	1315832150	98100	98700	98800	98000	221
483	20250306	104800	1294075450	98800	98700	98800	98100	130
484	20250306	104700	1281244350	98700	98700	98700	98700	126
485	20250306	104600	1268808150	98700	98600	98800	98600	540
486	20250306	104500	1215514750	98600	98600	98600	97900	158
487	20250306	104400	1199968250	98600	98700	98700	98100	233
488	20250306	104300	1177035350	98700	98400	98700	98400	319
489	20250306	104200	1145619850	98200	98300	98400	98200	157
490	20250306	104100	1130188550	98400	97700	98400	97700	435
491	20250306	104000	1087637250	97700	97600	97700	97600	45
492	20250306	103900	1083244450	97500	97500	97500	97500	15
493	20250306	103800	1081781950	97600	97600	97600	97600	0
494	20250306	103700	1081781950	97600	97500	97600	97500	23
495	20250306	103600	1079537750	97600	97600	97600	97600	0
496	20250306	103500	1079537750	97600	97500	97600	97500	13
497	20250306	103400	1078269950	97500	97500	97500	97500	0
498	20250306	103300	1078269950	97500	97400	97500	97400	29
499	20250306	103200	1075445050	97300	97300	97300	97300	18
500	20250306	103100	1073693650	97300	97400	97400	97300	13
501	20250306	103000	1072427950	97300	97300	97400	97300	4
502	20250306	102900	1072038650	97400	97400	97400	97400	17
503	20250306	102800	1070382850	97500	97500	97500	97400	65
504	20250306	102700	1064046350	97400	97400	97400	97400	10
505	20250306	102600	1063072350	97200	97200	97200	97200	0
506	20250306	102500	1063072350	97200	97500	97500	97200	24
507	20250306	102400	1060736550	97500	97500	97500	97500	9
508	20250306	102300	1059859050	97500	97500	97500	97500	2
509	20250306	102200	1059664050	97500	97400	97500	97400	47
510	20250306	102100	1055085150	97300	97200	97300	97200	16
511	20250306	102000	1053528850	97200	97200	97200	97200	7
512	20250306	101900	1052848450	97000	97000	97000	97000	5
513	20250306	101800	1052363450	97000	97000	97000	97000	0
514	20250306	101700	1052363450	97000	97300	97300	97000	104
515	20250306	101600	1042259450	97600	97600	97600	97600	7
516	20250306	101500	1041576250	97400	97300	97600	97300	98
517	20250306	101400	1032034650	97300	97300	97300	97300	11
518	20250306	101300	1030964350	97300	97300	97300	97300	0
519	20250306	101200	1030964350	97300	97300	97300	97300	10
520	20250306	101100	1029991350	97300	97300	97300	97300	0
521	20250306	101000	1029991350	97300	97300	97300	97300	0
522	20250306	100900	1029991350	97300	97300	97300	97300	1
523	20250306	100800	1029894050	97300	97400	97400	97300	11
524	20250306	100700	1028823650	97300	97200	97300	96900	27
525	20250306	100600	1026199350	97200	97200	97200	97200	0
526	20250306	100500	1026199350	97200	97200	97200	97200	10
527	20250306	100400	1025227350	97300	97300	97300	97300	10
528	20250306	100300	1024254350	97300	96600	97300	96500	311
529	20250306	100200	994141350	96600	96500	96800	96500	118
530	20250306	100100	982753050	96500	96800	96800	96500	247
531	20250306	100000	958891450	96700	96800	96800	96600	188
532	20250306	095900	940711150	96700	96800	96800	96700	20
533	20250306	095800	938777050	96700	96800	96800	96700	92
534	20250306	095700	929877550	96700	96700	97200	96700	146
535	20250306	095600	915721550	96700	96700	96700	96700	22
536	20250306	095500	913594150	96700	96700	96700	96700	86
537	20250306	095400	905277950	96700	96700	96900	96700	59
538	20250306	095300	899568050	96700	96600	97100	96600	53
539	20250306	095200	894436450	96600	97000	97100	96600	191
540	20250306	095100	875901550	96500	96900	97100	96500	57
541	20250306	095000	870383950	97100	97000	97100	97000	5
542	20250306	094900	869898750	97000	97100	97300	96900	400
543	20250306	094800	831077250	97100	97100	97100	97100	3
544	20250306	094700	830785950	97400	97400	97400	97400	6
545	20250306	094600	830201550	97300	97300	97300	97300	0
546	20250306	094500	830201550	97300	97500	97500	97100	1174
547	20250306	094400	716027650	97500	97400	97500	97400	45
548	20250306	094300	711640750	97500	97400	97500	97400	6
549	20250306	094200	711056250	97500	97500	97500	97400	20
550	20250306	094100	709107250	97500	97500	97500	97500	14
551	20250306	094000	707742250	97600	97500	97700	97500	65
552	20250306	093900	701397350	97800	97800	97800	97800	0
553	20250306	093800	701397350	97800	97800	97800	97800	0
554	20250306	093700	701397350	97800	97800	97800	97800	0
555	20250306	093600	701397350	97800	97800	97800	97800	0
556	20250306	093500	701397350	97800	97500	97800	97400	38
557	20250306	093400	697688850	97400	97700	97700	97400	81
558	20250306	093300	689783550	97600	97900	97900	97600	42
559	20250306	093200	685672050	98100	98100	98100	98100	36
560	20250306	093100	682140450	98200	98100	98200	98100	97
561	20250306	093000	672623450	98100	98100	98400	98100	86
562	20250306	092900	664186350	98200	97600	98200	97400	679
563	20250306	092800	597642750	97600	97700	97700	97600	288
564	20250306	092700	569522350	97700	97900	97900	97700	28
565	20250306	092600	566781350	97800	98000	98000	97800	97
566	20250306	092500	557288550	98100	98100	98100	98100	0
567	20250306	092400	557288550	98100	97600	98100	97600	131
568	20250306	092300	544461350	97700	97600	97700	97600	22
569	20250306	092200	542312950	97600	97300	97700	97300	103
570	20250306	092100	532275650	97300	97700	97800	97200	175
571	20250306	092000	515183050	97700	98000	98000	97700	147
572	20250306	091900	500798950	98300	98400	98400	98000	140
573	20250306	091800	487062050	98400	98000	98400	98000	72
574	20250306	091700	479988850	98000	97900	98100	97800	43
575	20250306	091600	475778150	97950	98500	98600	97900	409
576	20250306	091500	435596400	98500	99000	99000	98500	486
577	20250306	091400	387528700	99000	98700	99000	98700	891
578	20250306	091300	299504400	98700	98500	98700	98500	167
579	20250306	091200	283029300	98100	98600	98600	98100	87
580	20250306	091100	274481000	98700	98300	98700	98300	114
581	20250306	091000	263244900	98300	98600	98600	98300	97
582	20250306	090900	253682200	98600	98200	98600	98200	126
583	20250306	090800	241264600	98200	98200	98200	98200	49
584	20250306	090700	236452800	98200	98900	99000	98200	552
585	20250306	090600	181971300	98900	98800	99000	98800	64
586	20250306	090500	175636800	99000	99000	99200	98600	298
587	20250306	090400	146151000	99100	98700	99200	98700	695
588	20250306	090300	77361700	98700	98400	98800	98400	109
589	20250306	090200	66606700	98400	98200	98800	98200	190
590	20250306	090100	47879400	98000	97800	98300	97800	129
591	20250306	090000	35220100	98400	97600	98400	97600	360