KissMeData/006650/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	184800	2452792200	95700	95700	95700	95700	313
3	20250324	184700	2452792200	95700	95700	95700	95700	0
4	20250324	184600	2452792200	95700	95700	95700	95700	0
5	20250324	184500	2452792200	95700	95700	95700	95700	0
6	20250324	184400	2452792200	95700	95700	95700	95700	0
7	20250324	184300	2452792200	95700	95700	95700	95700	0
8	20250324	184200	2452792200	95700	95700	95700	95700	0
9	20250324	184100	2452792200	95700	95700	95700	95700	0
10	20250324	184000	2452792200	95700	95700	95700	95700	0
11	20250324	183900	2452792200	95700	95700	95700	95700	0
12	20250324	183800	2452792200	95700	95700	95700	95700	0
13	20250324	183700	2452792200	95700	95700	95700	95700	0
14	20250324	183600	2452792200	95700	95700	95700	95700	0
15	20250324	183500	2452792200	95700	95700	95700	95700	0
16	20250324	183400	2452792200	95700	95700	95700	95700	0
17	20250324	183300	2452792200	95700	95700	95700	95700	0
18	20250324	183200	2452792200	95700	95700	95700	95700	0
19	20250324	183100	2452792200	95700	95700	95700	95700	0
20	20250324	183000	2452792200	95700	95700	95700	95700	0
21	20250324	182900	2452792200	95700	95700	95700	95700	0
22	20250324	182800	2452792200	95700	95700	95700	95700	0
23	20250324	182700	2452792200	95700	95700	95700	95700	0
24	20250324	182600	2452792200	95700	95700	95700	95700	0
25	20250324	182500	2452792200	95700	95700	95700	95700	0
26	20250324	182400	2452792200	95700	95700	95700	95700	0
27	20250324	182300	2452792200	95700	95700	95700	95700	0
28	20250324	182200	2452792200	95700	95700	95700	95700	0
29	20250324	182100	2452792200	95700	95700	95700	95700	0
30	20250324	182000	2452792200	95700	95700	95700	95700	0
31	20250324	181900	2452792200	95700	95700	95700	95700	0
32	20250324	181800	2452792200	95700	95700	95700	95700	313
33	20250324	181700	2452792200	95700	95700	95700	95700	0
34	20250324	181600	2452792200	95700	95700	95700	95700	0
35	20250324	181500	2452792200	95700	95700	95700	95700	0
36	20250324	181400	2452792200	95700	95700	95700	95700	0
37	20250324	181300	2452792200	95700	95700	95700	95700	0
38	20250324	181200	2452792200	95700	95700	95700	95700	0
39	20250324	181100	2452792200	95700	95700	95700	95700	0
40	20250324	181000	2452792200	95700	95700	95700	95700	0
41	20250324	180900	2452792200	95700	95700	95700	95700	0
42	20250324	180800	2452792200	95700	95700	95700	95700	0
43	20250324	180700	2452792200	95700	95700	95700	95700	0
44	20250324	180600	2452792200	95700	95700	95700	95700	0
45	20250324	180500	2452792200	95700	95700	95700	95700	0
46	20250324	180400	2452792200	95700	95700	95700	95700	0
47	20250324	180300	2452792200	95700	95700	95700	95700	0
48	20250324	180200	2452792200	95700	95700	95700	95700	0
49	20250324	180100	2452792200	95700	95700	95700	95700	0
50	20250324	180000	2452792200	95700	95700	95700	95700	0
51	20250324	175900	2452792200	95700	95700	95700	95700	0
52	20250324	175800	2452792200	95700	95700	95700	95700	0
53	20250324	175700	2452792200	95700	95700	95700	95700	0
54	20250324	175600	2452792200	95700	95700	95700	95700	0
55	20250324	175500	2452792200	95700	95700	95700	95700	0
56	20250324	175400	2452792200	95700	95700	95700	95700	0
57	20250324	175300	2452792200	95700	95700	95700	95700	0
58	20250324	175200	2452792200	95700	95700	95700	95700	0
59	20250324	175100	2452792200	95700	95700	95700	95700	0
60	20250324	175000	2452792200	95700	95700	95700	95700	0
61	20250324	174900	2452792200	95700	95700	95700	95700	0
62	20250324	174800	2452792200	95700	95700	95700	95700	313
63	20250324	174700	2452792200	95700	95700	95700	95700	0
64	20250324	174600	2452792200	95700	95700	95700	95700	0
65	20250324	174500	2452792200	95700	95700	95700	95700	0
66	20250324	174400	2452792200	95700	95700	95700	95700	0
67	20250324	174300	2452792200	95700	95700	95700	95700	0
68	20250324	174200	2452792200	95700	95700	95700	95700	0
69	20250324	174100	2452792200	95700	95700	95700	95700	0
70	20250324	174000	2452792200	95700	95700	95700	95700	0
71	20250324	173900	2452792200	95700	95700	95700	95700	0
72	20250324	173800	2452792200	95700	95700	95700	95700	0
73	20250324	173700	2452792200	95700	95700	95700	95700	0
74	20250324	173600	2452792200	95700	95700	95700	95700	0
75	20250324	173500	2452792200	95700	95700	95700	95700	0
76	20250324	173400	2452792200	95700	95700	95700	95700	0
77	20250324	173300	2452792200	95700	95700	95700	95700	0
78	20250324	173200	2452792200	95700	95700	95700	95700	0
79	20250324	173100	2452792200	95700	95700	95700	95700	0
80	20250324	173000	2452792200	95700	95700	95700	95700	0
81	20250324	172900	2452792200	95700	95700	95700	95700	0
82	20250324	172800	2452792200	95700	95700	95700	95700	0
83	20250324	172700	2452792200	95700	95700	95700	95700	0
84	20250324	172600	2452792200	95700	95700	95700	95700	0
85	20250324	172500	2452792200	95700	95700	95700	95700	0
86	20250324	172400	2452792200	95700	95700	95700	95700	0
87	20250324	172300	2452792200	95700	95700	95700	95700	0
88	20250324	172200	2452792200	95700	95700	95700	95700	0
89	20250324	172100	2452792200	95700	95700	95700	95700	0
90	20250324	172000	2452792200	95700	95700	95700	95700	0
91	20250324	171900	2452792200	95700	95700	95700	95700	0
92	20250324	171800	2452792200	95700	95700	95700	95700	313
93	20250324	171700	2452792200	95700	95700	95700	95700	0
94	20250324	171600	2452792200	95700	95700	95700	95700	0
95	20250324	171500	2452792200	95700	95700	95700	95700	0
96	20250324	171400	2452792200	95700	95700	95700	95700	0
97	20250324	171300	2452792200	95700	95700	95700	95700	0
98	20250324	171200	2452792200	95700	95700	95700	95700	0
99	20250324	171100	2452792200	95700	95700	95700	95700	0
100	20250324	171000	2452792200	95700	95700	95700	95700	0
101	20250324	170900	2452792200	95700	95700	95700	95700	0
102	20250324	170800	2452792200	95700	95700	95700	95700	0
103	20250324	170700	2452792200	95700	95700	95700	95700	0
104	20250324	170600	2452792200	95700	95700	95700	95700	0
105	20250324	170500	2452792200	95700	95700	95700	95700	0
106	20250324	170400	2452792200	95700	95700	95700	95700	0
107	20250324	170300	2452792200	95700	95700	95700	95700	0
108	20250324	170200	2452792200	95700	95700	95700	95700	0
109	20250324	170100	2452792200	95700	95700	95700	95700	0
110	20250324	170000	2452792200	95700	95700	95700	95700	0
111	20250324	165900	2452792200	95700	95700	95700	95700	0
112	20250324	165800	2452792200	95700	95700	95700	95700	0
113	20250324	165700	2452792200	95700	95700	95700	95700	0
114	20250324	165600	2452792200	95700	95700	95700	95700	0
115	20250324	165500	2452792200	95700	95700	95700	95700	0
116	20250324	165400	2452792200	95700	95700	95700	95700	0
117	20250324	165300	2452792200	95700	95700	95700	95700	0
118	20250324	165200	2452792200	95700	95700	95700	95700	0
119	20250324	165100	2452792200	95700	95700	95700	95700	0
120	20250324	165000	2452792200	95700	95700	95700	95700	0
121	20250324	164900	2452792200	95700	95700	95700	95700	0
122	20250324	164800	2452792200	95700	95700	95700	95700	313
123	20250324	164700	2452792200	95700	95700	95700	95700	0
124	20250324	164600	2452792200	95700	95700	95700	95700	0
125	20250324	164500	2452792200	95700	95700	95700	95700	0
126	20250324	164400	2452792200	95700	95700	95700	95700	0
127	20250324	164300	2452792200	95700	95700	95700	95700	0
128	20250324	164200	2452792200	95700	95700	95700	95700	0
129	20250324	164100	2452792200	95700	95700	95700	95700	0
130	20250324	164000	2452792200	95700	95700	95700	95700	0
131	20250324	163900	2452792200	95700	95700	95700	95700	0
132	20250324	163800	2452792200	95700	95700	95700	95700	0
133	20250324	163700	2452792200	95700	95700	95700	95700	0
134	20250324	163600	2452792200	95700	95700	95700	95700	0
135	20250324	163500	2452792200	95700	95700	95700	95700	0
136	20250324	163400	2452792200	95700	95700	95700	95700	0
137	20250324	163300	2452792200	95700	95700	95700	95700	0
138	20250324	163200	2452792200	95700	95700	95700	95700	0
139	20250324	163100	2452792200	95700	95700	95700	95700	0
140	20250324	163000	2452792200	95700	95700	95700	95700	0
141	20250324	162900	2452792200	95700	95700	95700	95700	0
142	20250324	162800	2452792200	95700	95700	95700	95700	0
143	20250324	162700	2452792200	95700	95700	95700	95700	0
144	20250324	162600	2452792200	95700	95700	95700	95700	0
145	20250324	162500	2452792200	95700	95700	95700	95700	0
146	20250324	162400	2452792200	95700	95700	95700	95700	0
147	20250324	162300	2452792200	95700	95700	95700	95700	0
148	20250324	162200	2452792200	95700	95700	95700	95700	0
149	20250324	162100	2452792200	95700	95700	95700	95700	0
150	20250324	162000	2452792200	95700	95700	95700	95700	0
151	20250324	161900	2452792200	95700	95700	95700	95700	0
152	20250324	161800	2452792200	95700	95700	95700	95700	313
153	20250324	161700	2452792200	95700	95700	95700	95700	0
154	20250324	161600	2452792200	95700	95700	95700	95700	0
155	20250324	161500	2452792200	95700	95700	95700	95700	0
156	20250324	161400	2452792200	95700	95700	95700	95700	0
157	20250324	161300	2452792200	95700	95700	95700	95700	0
158	20250324	161200	2452792200	95700	95700	95700	95700	0
159	20250324	161100	2452792200	95700	95700	95700	95700	0
160	20250324	161000	2452792200	95700	95700	95700	95700	0
161	20250324	160900	2452792200	95700	95700	95700	95700	0
162	20250324	160800	2452792200	95700	95700	95700	95700	0
163	20250324	160700	2452792200	95700	95700	95700	95700	0
164	20250324	160600	2452792200	95700	95700	95700	95700	0
165	20250324	160500	2452792200	95700	95700	95700	95700	0
166	20250324	160400	2452792200	95700	95700	95700	95700	0
167	20250324	160300	2452792200	95700	95700	95700	95700	0
168	20250324	160200	2452792200	95700	95700	95700	95700	0
169	20250324	160100	2452792200	95700	95700	95700	95700	0
170	20250324	160000	2452792200	95700	95700	95700	95700	0
171	20250324	155900	2452792200	95700	95700	95700	95700	0
172	20250324	155800	2452792200	95700	95700	95700	95700	0
173	20250324	155700	2452792200	95700	95700	95700	95700	0
174	20250324	155600	2452792200	95700	95700	95700	95700	0
175	20250324	155500	2452792200	95700	95700	95700	95700	0
176	20250324	155400	2452792200	95700	95700	95700	95700	0
177	20250324	155300	2452792200	95700	95700	95700	95700	0
178	20250324	155200	2452792200	95700	95700	95700	95700	0
179	20250324	155100	2452792200	95700	95700	95700	95700	0
180	20250324	155000	2452792200	95700	95700	95700	95700	0
181	20250324	154900	2452792200	95700	95700	95700	95700	0
182	20250324	154800	2452792200	95700	95700	95700	95700	313
183	20250324	154700	2452792200	95700	95700	95700	95700	0
184	20250324	154600	2452792200	95700	95700	95700	95700	0
185	20250324	154500	2452792200	95700	95700	95700	95700	0
186	20250324	154400	2452792200	95700	95700	95700	95700	0
187	20250324	154300	2452792200	95700	95700	95700	95700	0
188	20250324	154200	2452792200	95700	95700	95700	95700	0
189	20250324	154100	2452792200	95700	95700	95700	95700	0
190	20250324	154000	2452792200	95700	95700	95700	95700	0
191	20250324	153900	2452792200	95700	95700	95700	95700	0
192	20250324	153800	2452792200	95700	95700	95700	95700	0
193	20250324	153700	2452792200	95700	95700	95700	95700	0
194	20250324	153600	2452792200	95700	95700	95700	95700	0
195	20250324	153500	2452792200	95700	95700	95700	95700	0
196	20250324	153400	2452792200	95700	95700	95700	95700	0
197	20250324	153300	2452792200	95700	95700	95700	95700	0
198	20250324	153200	2452792200	95700	95700	95700	95700	0
199	20250324	153100	2452792200	95700	95700	95700	95700	0
200	20250324	153000	2452792200	95700	95700	95700	95700	313
201	20250324	152900	2422838100	95700	95700	95700	95700	0
202	20250324	152800	2422838100	95700	95700	95700	95700	0
203	20250324	152700	2422838100	95700	95700	95700	95700	0
204	20250324	152600	2422838100	95700	95700	95700	95700	0
205	20250324	152500	2422838100	95700	95700	95700	95700	0
206	20250324	152400	2422838100	95700	95700	95700	95700	0
207	20250324	152300	2422838100	95700	95700	95700	95700	0
208	20250324	152200	2422838100	95700	95700	95700	95700	0
209	20250324	152100	2422838100	95700	95700	95700	95700	0
210	20250324	152000	2422838100	95700	95700	95700	95700	0
211	20250324	151900	2422838100	95700	95600	95800	95600	24
212	20250324	151800	2420542800	95600	95600	95800	95600	61
213	20250324	151700	2414710100	95600	95600	95700	95600	66
214	20250324	151600	2408398800	95600	95800	95800	95600	129
215	20250324	151500	2396056200	95600	95600	95800	95500	112
216	20250324	151400	2385346400	95600	95700	95700	95600	200
217	20250324	151300	2366216300	95700	95800	95800	95700	102
218	20250324	151200	2356453900	95800	95800	95800	95800	52
219	20250324	151100	2351472300	95800	95700	95800	95700	150
220	20250324	151000	2337104900	95700	95900	95900	95700	82
221	20250324	150900	2329256200	95900	95800	95900	95700	25
222	20250324	150800	2326862600	95800	95900	95900	95800	5
223	20250324	150700	2326383300	95900	95900	95900	95900	12
224	20250324	150600	2325232500	95900	95900	95900	95900	3
225	20250324	150500	2324944800	95700	96000	96000	95700	46
226	20250324	150400	2320531100	96000	96000	96000	96000	0
227	20250324	150300	2320531100	96000	95700	96000	95700	15
228	20250324	150200	2319092400	95700	95700	95700	95700	4
229	20250324	150100	2318709600	95600	95650	95800	95500	76
230	20250324	150000	2311435950	95500	95600	95800	95400	64
231	20250324	145900	2305323750	95600	95600	95800	95500	163
232	20250324	145800	2289745050	95500	95700	95700	95500	117
233	20250324	145700	2278571150	96000	95600	96000	95500	525
234	20250324	145600	2228365550	95700	95600	95800	95500	85
235	20250324	145500	2220240550	95600	95800	95800	95600	139
236	20250324	145400	2206948550	95700	95800	95800	95700	89
237	20250324	145300	2198429950	95800	95700	95900	95700	190
238	20250324	145200	2180233850	96000	95800	96000	95700	78
239	20250324	145100	2172761150	95700	95900	96000	95700	104
240	20250324	145000	2162800150	95800	95900	96000	95800	58
241	20250324	144900	2157243450	95900	95900	96000	95900	305
242	20250324	144800	2127973650	95800	95800	95900	95700	35
243	20250324	144700	2124623150	95700	95800	95900	95700	71
244	20250324	144600	2117824850	95800	95900	95900	95800	68
245	20250324	144500	2111309550	95800	95900	96000	95800	74
246	20250324	144400	2104219750	95800	95800	96000	95800	180
247	20250324	144300	2086962350	95700	95700	95900	95700	95
248	20250324	144200	2077865250	95700	95800	95800	95700	62
249	20250324	144100	2071931450	95800	95700	95800	95600	147
250	20250324	144000	2057857450	95700	95800	95800	95600	35
251	20250324	143900	2054507150	95700	95700	95800	95600	73
252	20250324	143800	2047524250	95700	95700	95900	95600	109
253	20250324	143700	2037090850	95700	95700	95900	95700	277
254	20250324	143600	2010549750	95800	95700	95900	95700	51
255	20250324	143500	2005665350	95800	95800	95900	95700	158
256	20250324	143400	1990540350	95800	95800	95900	95800	79
257	20250324	143300	1982971050	96000	95800	96000	95800	59
258	20250324	143200	1977318550	95900	95900	96000	95800	42
259	20250324	143100	1973293250	95800	95900	96000	95800	79
260	20250324	143000	1965716350	95900	95800	96100	95700	87
261	20250324	142900	1957377450	96000	95800	96000	95700	63
262	20250324	142800	1951340550	95700	95700	95900	95700	95
263	20250324	142700	1942245450	95800	95800	95900	95800	56
264	20250324	142600	1936880550	95800	95800	95900	95700	85
265	20250324	142500	1928736250	95800	95900	95900	95700	33
266	20250324	142400	1925577350	95700	95800	95900	95700	66
267	20250324	142300	1919257450	95900	96000	96000	95800	69
268	20250324	142200	1912644150	96000	95900	96000	95700	119
269	20250324	142100	1901237050	95800	95900	95900	95800	28
270	20250324	142000	1898554550	95800	95900	95900	95800	64
271	20250324	141900	1892422950	95900	95800	95900	95800	71
272	20250324	141800	1885620350	95900	95800	95900	95800	96
273	20250324	141700	1876418150	95700	95800	95800	95700	26
274	20250324	141600	1873929250	95800	95700	95900	95700	140
275	20250324	141500	1860518250	95800	95800	95800	95700	86
276	20250324	141400	1852282950	95800	95800	95800	95700	58
277	20250324	141300	1846731950	95700	95800	95800	95700	43
278	20250324	141200	1842614350	95700	95800	95900	95700	160
279	20250324	141100	1827289150	95700	95700	95800	95700	73
280	20250324	141000	1820302950	95700	95750	95800	95700	66
281	20250324	140900	1813986600	95700	95700	95800	95700	92
282	20250324	140800	1805181900	95700	95900	95900	95700	42
283	20250324	140700	1801158200	95800	95900	96000	95800	62
284	20250324	140600	1795215600	95900	96000	96000	95900	69
285	20250324	140500	1788591900	96100	95800	96100	95800	189
286	20250324	140400	1770451300	95600	95800	95800	95600	80
287	20250324	140300	1762795100	95700	95900	96000	95700	198
288	20250324	140200	1743811000	96100	96100	96100	96000	73
289	20250324	140100	1736797500	96200	96000	96200	96000	91
290	20250324	140000	1728052300	96100	96000	96100	95900	45
291	20250324	135900	1723730800	96000	95900	96100	95900	74
292	20250324	135800	1716629200	95900	95900	96000	95900	86
293	20250324	135700	1708378400	95900	96000	96000	95900	32
294	20250324	135600	1705309400	95900	96200	96200	95900	555
295	20250324	135500	1651982800	96200	96300	96300	96200	122
296	20250324	135400	1640246200	96300	96300	96400	96300	68
297	20250324	135300	1633697700	96300	96300	96400	96300	26
298	20250324	135200	1631193400	96300	96300	96300	96300	8
299	20250324	135100	1630423000	96300	96300	96300	96300	14
300	20250324	135000	1629074800	96300	96300	96300	96300	13
301	20250324	134900	1627822900	96300	96300	96300	96300	8
302	20250324	134800	1627052500	96300	96300	96300	96300	15
303	20250324	134700	1625608000	96300	96300	96300	96300	4
304	20250324	134600	1625222800	96300	96300	96300	96300	11
305	20250324	134500	1624163500	96300	96300	96300	96300	15
306	20250324	134400	1622719000	96300	96300	96300	96300	11
307	20250324	134300	1621659700	96300	96300	96300	96300	18
308	20250324	134200	1619926300	96300	96300	96400	96300	26
309	20250324	134100	1617420200	96400	96500	96500	96400	8
310	20250324	134000	1616648900	96400	96400	96400	96400	7
311	20250324	133900	1615974100	96400	96400	96500	96400	51
312	20250324	133800	1611054300	96400	96500	96500	96400	8
313	20250324	133700	1610282900	96500	96400	96500	96300	379
314	20250324	133600	1573736200	96300	96300	96300	96300	18
315	20250324	133500	1572002800	96300	96400	96400	96300	13
316	20250324	133400	1570750700	96300	96300	96300	96300	6
317	20250324	133300	1570172900	96300	96300	96300	96300	23
318	20250324	133200	1567958000	96300	96400	96400	96300	8
319	20250324	133100	1567187100	96300	96300	96400	96300	24
320	20250324	133000	1564875400	96400	96300	96400	96300	6
321	20250324	132900	1564297300	96400	96300	96400	96300	28
322	20250324	132800	1561599600	96300	96300	96400	96300	11
323	20250324	132700	1560540100	96300	96300	96300	96300	7
324	20250324	132600	1559866000	96300	96400	96400	96300	67
325	20250324	132500	1553407400	96400	96400	96400	96400	80
326	20250324	132400	1545695400	96400	96400	96400	96400	13
327	20250324	132300	1544442200	96400	96400	96400	96400	26
328	20250324	132200	1541935800	96400	96400	96500	96400	42
329	20250324	132100	1537886700	96400	96400	96500	96400	10
330	20250324	132000	1536922600	96400	96400	96400	96400	10
331	20250324	131900	1535958600	96400	96400	96400	96400	19
332	20250324	131800	1534127000	96400	96400	96400	96400	16
333	20250324	131700	1532584600	96400	96500	96500	96400	6
334	20250324	131600	1532006100	96400	96400	96400	96400	13
335	20250324	131500	1530752900	96400	96400	96400	96400	8
336	20250324	131400	1529981700	96400	96400	96400	96400	24
337	20250324	131300	1527668100	96400	96400	96400	96400	5
338	20250324	131200	1527186100	96500	96400	96500	96400	32
339	20250324	131100	1524099200	96400	96400	96400	96400	24
340	20250324	131000	1521785600	96400	96400	96400	96400	4
341	20250324	130900	1521400000	96400	96400	96400	96400	13
342	20250324	130800	1520146800	96400	96400	96400	96400	18
343	20250324	130700	1518411600	96500	96400	96500	96400	13
344	20250324	130600	1517158200	96400	96400	96400	96400	2
345	20250324	130500	1516965400	96400	96400	96400	96400	20
346	20250324	130400	1515037400	96400	96400	96400	96400	105
347	20250324	130300	1504915400	96500	96500	96500	96500	5
348	20250324	130200	1504432900	96500	96500	96500	96500	8
349	20250324	130100	1503660900	96500	96500	96500	96500	13
350	20250324	130000	1502406400	96500	96500	96500	96500	19
351	20250324	125900	1500572900	96500	96500	96500	96500	7
352	20250324	125800	1499897400	96500	96500	96600	96500	134
353	20250324	125700	1486954900	96500	96500	96500	96500	29
354	20250324	125600	1484156400	96500	96500	96500	96500	5
355	20250324	125500	1483673900	96500	96600	96600	96500	15
356	20250324	125400	1482226300	96500	96500	96500	96500	2
357	20250324	125300	1482033300	96600	96500	96600	96500	14
358	20250324	125200	1480681300	96500	96600	96600	96500	10
359	20250324	125100	1479715600	96600	96500	96600	96500	9
360	20250324	125000	1478847000	96500	96500	96500	96500	24
361	20250324	124900	1476531000	96600	96500	96700	96500	34
362	20250324	124800	1473247200	96500	96500	96500	96500	15
363	20250324	124700	1471799700	96400	96400	96600	96400	121
364	20250324	124600	1460112400	96400	96400	96500	96400	54
365	20250324	124500	1454904600	96500	96400	96500	96400	12
366	20250324	124400	1453747500	96400	96500	96500	96400	26
367	20250324	124300	1451239600	96600	96500	96600	96500	78
368	20250324	124200	1443705000	96500	96500	96500	96500	13
369	20250324	124100	1442450500	96500	96500	96600	96500	36
370	20250324	124000	1438975200	96500	96600	96600	96500	11
371	20250324	123900	1437913200	96700	96700	96700	96700	1
372	20250324	123800	1437816500	96700	96600	96700	96600	40
373	20250324	123700	1433952200	96600	96600	96600	96600	2
374	20250324	123600	1433759000	96600	96600	96600	96600	7
375	20250324	123500	1433082800	96600	96600	96600	96600	23
376	20250324	123400	1430861000	96600	96700	96900	96600	10
377	20250324	123300	1429893500	96700	96900	96900	96600	11
378	20250324	123200	1428830000	96800	96600	96800	96600	4
379	20250324	123100	1428443300	96600	96700	96700	96600	11
380	20250324	123000	1427380600	96600	96700	96700	96600	8
381	20250324	122900	1426607600	96700	96700	96700	96600	10
382	20250324	122800	1425641300	97000	96500	97000	96400	36
383	20250324	122700	1422162000	96500	96400	96600	96400	25
384	20250324	122600	1419749500	96400	96500	96500	96400	2
385	20250324	122500	1419556600	96500	96500	96500	96500	15
386	20250324	122400	1418109100	96500	96400	96600	96300	49
387	20250324	122300	1413382400	96300	96300	96400	96300	10
388	20250324	122200	1412419100	96300	96300	96400	96300	20
389	20250324	122100	1410491400	96300	96300	96400	96300	12
390	20250324	122000	1409335600	96300	96300	96300	96300	9
391	20250324	121900	1408468900	96400	96400	96400	96400	15
392	20250324	121800	1407022900	96300	96300	96400	96300	12
393	20250324	121700	1405867200	96400	96300	96400	96300	7
394	20250324	121600	1405192900	96300	96400	96400	96300	8
395	20250324	121500	1404421900	96400	96400	96400	96400	6
396	20250324	121400	1403843500	96400	96300	96400	96300	34
397	20250324	121300	1400566300	96400	96300	96400	96300	9
398	20250324	121200	1399699400	96300	96300	96400	96300	6
399	20250324	121100	1399121500	96300	96300	96300	96300	12
400	20250324	121000	1397965900	96400	96400	96400	96300	21
401	20250324	120900	1395942100	96400	96300	96500	96300	33
402	20250324	120800	1392759000	96400	96300	96400	96300	16
403	20250324	120700	1391218000	96300	96300	96300	96300	27
404	20250324	120600	1388617900	96300	96300	96400	96300	11
405	20250324	120500	1387558500	96300	96400	96400	96300	49
406	20250324	120400	1382835200	96300	96300	96300	96300	22
407	20250324	120300	1380716600	96300	96300	96300	96300	10
408	20250324	120200	1379753600	96300	96300	96300	96300	4
409	20250324	120100	1379368400	96300	96400	96400	96300	11
410	20250324	120000	1378309000	96300	96400	96400	96300	15
411	20250324	115900	1376864300	96400	96300	96400	96300	5
412	20250324	115800	1376382400	96300	96300	96300	96300	14
413	20250324	115700	1375034200	96300	96300	96300	96300	8
414	20250324	115600	1374263800	96400	96300	96400	96300	28
415	20250324	115500	1371565400	96400	96400	96400	96400	5
416	20250324	115400	1371083400	96400	96300	96600	96300	65
417	20250324	115300	1364814600	96300	96300	96300	96300	11
418	20250324	115200	1363755300	96300	96300	96400	96300	27
419	20250324	115100	1361152900	96300	96300	96300	96300	34
420	20250324	115000	1357878700	96300	96300	96300	96300	29
421	20250324	114900	1355086000	96300	96300	96400	96300	32
422	20250324	114800	1352001800	96300	96300	96300	96300	22
423	20250324	114700	1349883200	96300	96300	96300	96300	21
424	20250324	114600	1347860900	96300	96300	96300	96300	5
425	20250324	114500	1347379400	96400	96400	96400	96400	21
426	20250324	114400	1345355000	96400	96400	96400	96400	11
427	20250324	114300	1344294600	96400	96400	96400	96400	36
428	20250324	114200	1340824200	96400	96400	96400	96400	1
429	20250324	114100	1340727800	96400	96400	96400	96400	14
430	20250324	114000	1339378200	96400	96400	96400	96400	8
431	20250324	113900	1338607000	96400	96400	96400	96400	6
432	20250324	113800	1338028600	96400	96400	96500	96400	6
433	20250324	113700	1337450100	96500	96500	96500	96500	10
434	20250324	113600	1336485100	96500	96400	96500	96300	44
435	20250324	113500	1332242700	96300	96300	96300	96300	2
436	20250324	113400	1332050100	96300	96200	96300	96200	51
437	20250324	113300	1327141700	96200	96200	96200	96200	7
438	20250324	113200	1326468300	96200	96200	96200	96200	6
439	20250324	113100	1325891100	96300	96200	96300	96200	30
440	20250324	113000	1323003000	96200	96200	96300	96200	9
441	20250324	112900	1322137100	96200	96300	96300	96200	45
442	20250324	112800	1317804200	96300	96300	96300	96300	5
443	20250324	112700	1317322700	96300	96300	96300	96300	10
444	20250324	112600	1316359700	96300	96300	96400	96300	25
445	20250324	112500	1313952100	96300	96300	96300	96300	2
446	20250324	112400	1313759500	96400	96300	96400	96300	26
447	20250324	112300	1311254300	96300	96300	96400	96300	16
448	20250324	112200	1309712500	96300	96400	96400	96300	10
449	20250324	112100	1308749200	96300	96300	96300	96300	13
450	20250324	112000	1307497300	96300	96300	96400	96300	6
451	20250324	111900	1306919300	96300	96400	96400	96300	14
452	20250324	111800	1305570200	96500	96500	96500	96500	8
453	20250324	111700	1304798200	96500	96300	96500	96300	35
454	20250324	111600	1301423500	96300	96300	96300	96300	5
455	20250324	111500	1300942000	96400	96300	96400	96300	7
456	20250324	111400	1300267800	96300	96300	96300	96300	12
457	20250324	111300	1299112200	96300	96300	96300	96300	9
458	20250324	111200	1298245500	96400	96300	96400	96300	19
459	20250324	111100	1296414700	96300	96400	96400	96300	8
460	20250324	111000	1295644000	96400	96400	96500	96400	19
461	20250324	110900	1293811000	96400	96300	96500	96200	92
462	20250324	110800	1284943300	96300	96300	96300	96300	6
463	20250324	110700	1284365500	96200	96300	96300	96200	19
464	20250324	110600	1282537000	96200	96000	96200	96000	26
465	20250324	110500	1280036600	96000	95900	96000	95900	10
466	20250324	110400	1279077000	95900	96000	96100	95900	6
467	20250324	110300	1278501300	96000	95900	96000	95900	159
468	20250324	110200	1263237500	95800	95800	95800	95800	11
469	20250324	110100	1262183700	95800	95600	95800	95500	95
470	20250324	110000	1253098600	95500	95500	95600	95500	27
471	20250324	105900	1250519800	95500	95500	95600	95500	43
472	20250324	105800	1246413200	95500	95600	95600	95500	141
473	20250324	105700	1232939100	95500	95500	95500	95500	10
474	20250324	105600	1231984100	95500	95500	95600	95500	65
475	20250324	105500	1225776100	95550	95600	95600	95500	211
476	20250324	105400	1205608850	95600	95700	95800	95600	113
477	20250324	105300	1194794750	95700	95700	95800	95700	23
478	20250324	105200	1192593550	95700	95750	95750	95700	61
479	20250324	105100	1186755800	95800	95800	95800	95700	42
480	20250324	105000	1182735150	95900	95900	95900	95800	123
481	20250324	104900	1170950550	95900	95900	95900	95900	175
482	20250324	104800	1154168050	95900	96000	96000	95900	66
483	20250324	104700	1147836250	96000	96000	96100	96000	39
484	20250324	104600	1144092150	96000	96100	96100	96000	57
485	20250324	104500	1138620050	96000	96050	96100	96000	40
486	20250324	104400	1134779000	96050	96000	96050	96000	6
487	20250324	104300	1134202950	96000	96100	96100	96000	99
488	20250324	104200	1124693950	96100	96100	96200	96100	58
489	20250324	104100	1119119150	96200	96200	96200	96200	13
490	20250324	104000	1117868550	96200	96300	96300	96200	53
491	20250324	103900	1112769750	96200	96200	96200	96200	50
492	20250324	103800	1107959750	96300	96200	96300	96200	94
493	20250324	103700	1098914250	96200	96200	96300	96200	15
494	20250324	103600	1097471150	96200	96200	96200	96200	69
495	20250324	103500	1090833350	96200	96100	96200	96100	54
496	20250324	103400	1085643750	96200	96100	96200	96100	10
497	20250324	103300	1084682250	96100	96100	96200	96100	54
498	20250324	103200	1079492750	96100	96200	96200	96100	91
499	20250324	103100	1070747250	96100	96300	96300	96100	203
500	20250324	103000	1051210050	96300	96300	96400	96300	34
501	20250324	102900	1047935750	96300	96300	96300	96300	42
502	20250324	102800	1043891150	96300	96300	96300	96300	105
503	20250324	102700	1033779650	96300	96400	96500	96300	60
504	20250324	102600	1028000850	96400	96500	96500	96400	101
505	20250324	102500	1018254750	96500	96500	96500	96500	8
506	20250324	102400	1017482750	96400	96300	96500	96300	60
507	20250324	102300	1011696450	96300	96300	96300	96200	64
508	20250324	102200	1005537650	96300	96300	96300	96200	119
509	20250324	102100	994082050	96300	96200	96300	96200	7
510	20250324	102000	993408350	96400	96300	96400	96200	95
511	20250324	101900	984265050	96200	96200	96200	96100	43
512	20250324	101800	980131150	96100	96100	96100	96100	10
513	20250324	101700	979170150	96100	96100	96100	96100	64
514	20250324	101600	973019750	96100	96000	96100	96000	43
515	20250324	101500	968891250	96000	96000	96100	96000	48
516	20250324	101400	964278950	96000	96100	96200	96000	38
517	20250324	101300	960625450	96100	96200	96200	96100	28
518	20250324	101200	957932250	96200	96100	96200	96100	6
519	20250324	101100	957355550	96100	96100	96100	96000	75
520	20250324	101000	950154550	95900	96000	96300	95900	103
521	20250324	100900	940256050	96000	96000	96000	96000	16
522	20250324	100800	938720050	95900	96100	96100	95900	201
523	20250324	100700	919429350	96100	96200	96200	96100	42
524	20250324	100600	915392750	96200	96100	96200	96100	51
525	20250324	100500	910491050	96100	96150	96250	96100	37
526	20250324	100400	906930900	96200	96200	96300	96100	58
527	20250324	100300	901354600	96200	96200	96400	96000	74
528	20250324	100200	894243600	96100	95900	96100	95900	52
529	20250324	100100	889250700	95900	95800	96000	95800	45
530	20250324	100000	884935500	95900	96000	96000	95800	93
531	20250324	095900	876019100	95900	95900	96000	95800	27
532	20250324	095800	873429900	95900	95800	95900	95800	73
533	20250324	095700	866436100	96000	96000	96000	95800	59
534	20250324	095600	860778200	96000	96000	96000	95800	368
535	20250324	095500	825464900	96000	96000	96100	96000	88
536	20250324	095400	817010900	96100	96100	96100	96000	211
537	20250324	095300	796733900	96100	96200	96200	96100	151
538	20250324	095200	782221400	96100	96200	96200	96100	31
539	20250324	095100	779239600	96200	96200	96200	96100	47
540	20250324	095000	774718300	96200	96300	96300	96100	174
541	20250324	094900	757972800	96300	96400	96400	96300	12
542	20250324	094800	756817100	96400	96400	96400	96300	112
543	20250324	094700	746025900	96500	96500	96500	96400	15
544	20250324	094600	744579100	96600	96500	96600	96500	55
545	20250324	094500	739266400	96500	96600	96600	96500	4
546	20250324	094400	738880200	96600	96600	96600	96400	292
547	20250324	094300	710694800	96600	96600	96700	96600	6
548	20250324	094200	710115100	96700	96700	96700	96700	46
549	20250324	094100	705666900	96700	97000	97000	96700	19
550	20250324	094000	703827800	97000	96800	97100	96700	38
551	20250324	093900	700146200	96600	96800	96800	96600	72
552	20250324	093800	693188600	96800	96900	96900	96800	20
553	20250324	093700	691252300	97000	96700	97000	96700	17
554	20250324	093600	689606900	96500	96300	96900	96200	124
555	20250324	093500	677633600	96300	96500	96600	96300	217
556	20250324	093400	656719100	96600	96600	96600	96500	35
557	20250324	093300	653339600	96600	96700	96800	96400	291
558	20250324	093200	625218700	96600	96700	96700	96500	206
559	20250324	093100	605324200	96600	96700	96700	96400	66
560	20250324	093000	598959000	96700	96800	96800	96400	463
561	20250324	092900	554210500	96700	96900	96900	96700	133
562	20250324	092800	541330900	96800	96900	96900	96800	129
563	20250324	092700	528840200	96900	96900	97000	96900	88
564	20250324	092600	520305300	96800	97300	97300	96800	282
565	20250324	092500	492987500	97300	97100	97300	97000	77
566	20250324	092400	485511800	97100	97000	97100	97000	24
567	20250324	092300	483181500	97000	97100	97100	97000	74
568	20250324	092200	476000100	97100	97100	97100	97100	99
569	20250324	092100	466387200	97100	97400	97400	97000	237
570	20250324	092000	443346200	97400	97600	97600	97400	43
571	20250324	091900	439156100	97700	97600	97700	97400	280
572	20250324	091800	411857700	97600	97500	97800	97500	225
573	20250324	091700	389889700	97500	97600	97700	97300	120
574	20250324	091600	378191400	97600	98000	98000	97600	167
575	20250324	091500	361866600	98000	98100	98200	97800	103
576	20250324	091400	351774200	98300	98300	98400	97800	507
577	20250324	091300	302039300	98400	98400	98400	98400	13
578	20250324	091200	300760100	98600	98200	99000	98200	82
579	20250324	091100	292683300	98400	98600	98600	98200	210
580	20250324	091000	272018500	98600	99300	99300	98600	45
581	20250324	090900	267580800	98600	98600	98800	98500	56
582	20250324	090800	262058700	98600	99000	99200	98300	223
583	20250324	090700	239992300	99100	99400	99400	99100	194
584	20250324	090600	220740200	99400	100000	100000	99400	83
585	20250324	090500	212455800	99800	100000	100200	99800	816
586	20250324	090400	130852300	100000	100000	100200	99400	153
587	20250324	090300	115539800	99900	99800	100300	99800	564
588	20250324	090200	59141100	99900	98900	99900	98900	352
589	20250324	090100	24022900	98900	98100	98900	98100	29
590	20250324	090000	21166100	98100	98100	99000	97700	215