KissMeData/298050/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	211500	1094593200	186500	186500	186500	186500	340
3	20250320	211400	1094593200	186500	186500	186500	186500	0
4	20250320	211300	1094593200	186500	186500	186500	186500	0
5	20250320	211200	1094593200	186500	186500	186500	186500	0
6	20250320	211100	1094593200	186500	186500	186500	186500	0
7	20250320	211000	1094593200	186500	186500	186500	186500	0
8	20250320	210900	1094593200	186500	186500	186500	186500	0
9	20250320	210800	1094593200	186500	186500	186500	186500	0
10	20250320	210700	1094593200	186500	186500	186500	186500	0
11	20250320	210600	1094593200	186500	186500	186500	186500	0
12	20250320	210500	1094593200	186500	186500	186500	186500	0
13	20250320	210400	1094593200	186500	186500	186500	186500	0
14	20250320	210300	1094593200	186500	186500	186500	186500	0
15	20250320	210200	1094593200	186500	186500	186500	186500	0
16	20250320	210100	1094593200	186500	186500	186500	186500	0
17	20250320	210000	1094593200	186500	186500	186500	186500	0
18	20250320	205900	1094593200	186500	186500	186500	186500	0
19	20250320	205800	1094593200	186500	186500	186500	186500	0
20	20250320	205700	1094593200	186500	186500	186500	186500	0
21	20250320	205600	1094593200	186500	186500	186500	186500	0
22	20250320	205500	1094593200	186500	186500	186500	186500	0
23	20250320	205400	1094593200	186500	186500	186500	186500	0
24	20250320	205300	1094593200	186500	186500	186500	186500	0
25	20250320	205200	1094593200	186500	186500	186500	186500	0
26	20250320	205100	1094593200	186500	186500	186500	186500	0
27	20250320	205000	1094593200	186500	186500	186500	186500	0
28	20250320	204900	1094593200	186500	186500	186500	186500	0
29	20250320	204800	1094593200	186500	186500	186500	186500	0
30	20250320	204700	1094593200	186500	186500	186500	186500	0
31	20250320	204600	1094593200	186500	186500	186500	186500	0
32	20250320	204500	1094593200	186500	186500	186500	186500	340
33	20250320	204400	1094593200	186500	186500	186500	186500	0
34	20250320	204300	1094593200	186500	186500	186500	186500	0
35	20250320	204200	1094593200	186500	186500	186500	186500	0
36	20250320	204100	1094593200	186500	186500	186500	186500	0
37	20250320	204000	1094593200	186500	186500	186500	186500	0
38	20250320	203900	1094593200	186500	186500	186500	186500	0
39	20250320	203800	1094593200	186500	186500	186500	186500	0
40	20250320	203700	1094593200	186500	186500	186500	186500	0
41	20250320	203600	1094593200	186500	186500	186500	186500	0
42	20250320	203500	1094593200	186500	186500	186500	186500	0
43	20250320	203400	1094593200	186500	186500	186500	186500	0
44	20250320	203300	1094593200	186500	186500	186500	186500	0
45	20250320	203200	1094593200	186500	186500	186500	186500	0
46	20250320	203100	1094593200	186500	186500	186500	186500	0
47	20250320	203000	1094593200	186500	186500	186500	186500	0
48	20250320	202900	1094593200	186500	186500	186500	186500	0
49	20250320	202800	1094593200	186500	186500	186500	186500	0
50	20250320	202700	1094593200	186500	186500	186500	186500	0
51	20250320	202600	1094593200	186500	186500	186500	186500	0
52	20250320	202500	1094593200	186500	186500	186500	186500	0
53	20250320	202400	1094593200	186500	186500	186500	186500	0
54	20250320	202300	1094593200	186500	186500	186500	186500	0
55	20250320	202200	1094593200	186500	186500	186500	186500	0
56	20250320	202100	1094593200	186500	186500	186500	186500	0
57	20250320	202000	1094593200	186500	186500	186500	186500	0
58	20250320	201900	1094593200	186500	186500	186500	186500	0
59	20250320	201800	1094593200	186500	186500	186500	186500	0
60	20250320	201700	1094593200	186500	186500	186500	186500	0
61	20250320	201600	1094593200	186500	186500	186500	186500	0
62	20250320	201500	1094593200	186500	186500	186500	186500	340
63	20250320	201400	1094593200	186500	186500	186500	186500	0
64	20250320	201300	1094593200	186500	186500	186500	186500	0
65	20250320	201200	1094593200	186500	186500	186500	186500	0
66	20250320	201100	1094593200	186500	186500	186500	186500	0
67	20250320	201000	1094593200	186500	186500	186500	186500	0
68	20250320	200900	1094593200	186500	186500	186500	186500	0
69	20250320	200800	1094593200	186500	186500	186500	186500	0
70	20250320	200700	1094593200	186500	186500	186500	186500	0
71	20250320	200600	1094593200	186500	186500	186500	186500	0
72	20250320	200500	1094593200	186500	186500	186500	186500	0
73	20250320	200400	1094593200	186500	186500	186500	186500	0
74	20250320	200300	1094593200	186500	186500	186500	186500	0
75	20250320	200200	1094593200	186500	186500	186500	186500	0
76	20250320	200100	1094593200	186500	186500	186500	186500	0
77	20250320	200000	1094593200	186500	186500	186500	186500	0
78	20250320	195900	1094593200	186500	186500	186500	186500	0
79	20250320	195800	1094593200	186500	186500	186500	186500	0
80	20250320	195700	1094593200	186500	186500	186500	186500	0
81	20250320	195600	1094593200	186500	186500	186500	186500	0
82	20250320	195500	1094593200	186500	186500	186500	186500	0
83	20250320	195400	1094593200	186500	186500	186500	186500	0
84	20250320	195300	1094593200	186500	186500	186500	186500	0
85	20250320	195200	1094593200	186500	186500	186500	186500	0
86	20250320	195100	1094593200	186500	186500	186500	186500	0
87	20250320	195000	1094593200	186500	186500	186500	186500	0
88	20250320	194900	1094593200	186500	186500	186500	186500	0
89	20250320	194800	1094593200	186500	186500	186500	186500	0
90	20250320	194700	1094593200	186500	186500	186500	186500	0
91	20250320	194600	1094593200	186500	186500	186500	186500	0
92	20250320	194500	1094593200	186500	186500	186500	186500	340
93	20250320	194400	1094593200	186500	186500	186500	186500	0
94	20250320	194300	1094593200	186500	186500	186500	186500	0
95	20250320	194200	1094593200	186500	186500	186500	186500	0
96	20250320	194100	1094593200	186500	186500	186500	186500	0
97	20250320	194000	1094593200	186500	186500	186500	186500	0
98	20250320	193900	1094593200	186500	186500	186500	186500	0
99	20250320	193800	1094593200	186500	186500	186500	186500	0
100	20250320	193700	1094593200	186500	186500	186500	186500	0
101	20250320	193600	1094593200	186500	186500	186500	186500	0
102	20250320	193500	1094593200	186500	186500	186500	186500	0
103	20250320	193400	1094593200	186500	186500	186500	186500	0
104	20250320	193300	1094593200	186500	186500	186500	186500	0
105	20250320	193200	1094593200	186500	186500	186500	186500	0
106	20250320	193100	1094593200	186500	186500	186500	186500	0
107	20250320	193000	1094593200	186500	186500	186500	186500	0
108	20250320	192900	1094593200	186500	186500	186500	186500	0
109	20250320	192800	1094593200	186500	186500	186500	186500	0
110	20250320	192700	1094593200	186500	186500	186500	186500	0
111	20250320	192600	1094593200	186500	186500	186500	186500	0
112	20250320	192500	1094593200	186500	186500	186500	186500	0
113	20250320	192400	1094593200	186500	186500	186500	186500	0
114	20250320	192300	1094593200	186500	186500	186500	186500	0
115	20250320	192200	1094593200	186500	186500	186500	186500	0
116	20250320	192100	1094593200	186500	186500	186500	186500	0
117	20250320	192000	1094593200	186500	186500	186500	186500	0
118	20250320	191900	1094593200	186500	186500	186500	186500	0
119	20250320	191800	1094593200	186500	186500	186500	186500	0
120	20250320	191700	1094593200	186500	186500	186500	186500	0
121	20250320	191600	1094593200	186500	186500	186500	186500	0
122	20250320	191500	1094593200	186500	186500	186500	186500	340
123	20250320	191400	1094593200	186500	186500	186500	186500	0
124	20250320	191300	1094593200	186500	186500	186500	186500	0
125	20250320	191200	1094593200	186500	186500	186500	186500	0
126	20250320	191100	1094593200	186500	186500	186500	186500	0
127	20250320	191000	1094593200	186500	186500	186500	186500	0
128	20250320	190900	1094593200	186500	186500	186500	186500	0
129	20250320	190800	1094593200	186500	186500	186500	186500	0
130	20250320	190700	1094593200	186500	186500	186500	186500	0
131	20250320	190600	1094593200	186500	186500	186500	186500	0
132	20250320	190500	1094593200	186500	186500	186500	186500	0
133	20250320	190400	1094593200	186500	186500	186500	186500	0
134	20250320	190300	1094593200	186500	186500	186500	186500	0
135	20250320	190200	1094593200	186500	186500	186500	186500	0
136	20250320	190100	1094593200	186500	186500	186500	186500	0
137	20250320	190000	1094593200	186500	186500	186500	186500	0
138	20250320	185900	1094593200	186500	186500	186500	186500	0
139	20250320	185800	1094593200	186500	186500	186500	186500	0
140	20250320	185700	1094593200	186500	186500	186500	186500	0
141	20250320	185600	1094593200	186500	186500	186500	186500	0
142	20250320	185500	1094593200	186500	186500	186500	186500	0
143	20250320	185400	1094593200	186500	186500	186500	186500	0
144	20250320	185300	1094593200	186500	186500	186500	186500	0
145	20250320	185200	1094593200	186500	186500	186500	186500	0
146	20250320	185100	1094593200	186500	186500	186500	186500	0
147	20250320	185000	1094593200	186500	186500	186500	186500	0
148	20250320	184900	1094593200	186500	186500	186500	186500	0
149	20250320	184800	1094593200	186500	186500	186500	186500	0
150	20250320	184700	1094593200	186500	186500	186500	186500	0
151	20250320	184600	1094593200	186500	186500	186500	186500	0
152	20250320	184500	1094593200	186500	186500	186500	186500	340
153	20250320	184400	1094593200	186500	186500	186500	186500	0
154	20250320	184300	1094593200	186500	186500	186500	186500	0
155	20250320	184200	1094593200	186500	186500	186500	186500	0
156	20250320	184100	1094593200	186500	186500	186500	186500	0
157	20250320	184000	1094593200	186500	186500	186500	186500	0
158	20250320	183900	1094593200	186500	186500	186500	186500	0
159	20250320	183800	1094593200	186500	186500	186500	186500	0
160	20250320	183700	1094593200	186500	186500	186500	186500	0
161	20250320	183600	1094593200	186500	186500	186500	186500	0
162	20250320	183500	1094593200	186500	186500	186500	186500	0
163	20250320	183400	1094593200	186500	186500	186500	186500	0
164	20250320	183300	1094593200	186500	186500	186500	186500	0
165	20250320	183200	1094593200	186500	186500	186500	186500	0
166	20250320	183100	1094593200	186500	186500	186500	186500	0
167	20250320	183000	1094593200	186500	186500	186500	186500	0
168	20250320	182900	1094593200	186500	186500	186500	186500	0
169	20250320	182800	1094593200	186500	186500	186500	186500	0
170	20250320	182700	1094593200	186500	186500	186500	186500	0
171	20250320	182600	1094593200	186500	186500	186500	186500	0
172	20250320	182500	1094593200	186500	186500	186500	186500	0
173	20250320	182400	1094593200	186500	186500	186500	186500	0
174	20250320	182300	1094593200	186500	186500	186500	186500	0
175	20250320	182200	1094593200	186500	186500	186500	186500	0
176	20250320	182100	1094593200	186500	186500	186500	186500	0
177	20250320	182000	1094593200	186500	186500	186500	186500	0
178	20250320	181900	1094593200	186500	186500	186500	186500	0
179	20250320	181800	1094593200	186500	186500	186500	186500	0
180	20250320	181700	1094593200	186500	186500	186500	186500	0
181	20250320	181600	1094593200	186500	186500	186500	186500	0
182	20250320	181500	1094593200	186500	186500	186500	186500	340
183	20250320	181400	1094593200	186500	186500	186500	186500	0
184	20250320	181300	1094593200	186500	186500	186500	186500	0
185	20250320	181200	1094593200	186500	186500	186500	186500	0
186	20250320	181100	1094593200	186500	186500	186500	186500	0
187	20250320	181000	1094593200	186500	186500	186500	186500	0
188	20250320	180900	1094593200	186500	186500	186500	186500	0
189	20250320	180800	1094593200	186500	186500	186500	186500	0
190	20250320	180700	1094593200	186500	186500	186500	186500	0
191	20250320	180600	1094593200	186500	186500	186500	186500	0
192	20250320	180500	1094593200	186500	186500	186500	186500	0
193	20250320	180400	1094593200	186500	186500	186500	186500	0
194	20250320	180300	1094593200	186500	186500	186500	186500	0
195	20250320	180200	1094593200	186500	186500	186500	186500	0
196	20250320	180100	1094593200	186500	186500	186500	186500	0
197	20250320	180000	1094593200	186500	186500	186500	186500	0
198	20250320	175900	1094593200	186500	186500	186500	186500	0
199	20250320	175800	1094593200	186500	186500	186500	186500	0
200	20250320	175700	1094593200	186500	186500	186500	186500	0
201	20250320	175600	1094593200	186500	186500	186500	186500	0
202	20250320	175500	1094593200	186500	186500	186500	186500	0
203	20250320	175400	1094593200	186500	186500	186500	186500	0
204	20250320	175300	1094593200	186500	186500	186500	186500	0
205	20250320	175200	1094593200	186500	186500	186500	186500	0
206	20250320	175100	1094593200	186500	186500	186500	186500	0
207	20250320	175000	1094593200	186500	186500	186500	186500	0
208	20250320	174900	1094593200	186500	186500	186500	186500	0
209	20250320	174800	1094593200	186500	186500	186500	186500	0
210	20250320	174700	1094593200	186500	186500	186500	186500	0
211	20250320	174600	1094593200	186500	186500	186500	186500	0
212	20250320	174500	1094593200	186500	186500	186500	186500	340
213	20250320	174400	1094593200	186500	186500	186500	186500	0
214	20250320	174300	1094593200	186500	186500	186500	186500	0
215	20250320	174200	1094593200	186500	186500	186500	186500	0
216	20250320	174100	1094593200	186500	186500	186500	186500	0
217	20250320	174000	1094593200	186500	186500	186500	186500	0
218	20250320	173900	1094593200	186500	186500	186500	186500	0
219	20250320	173800	1094593200	186500	186500	186500	186500	0
220	20250320	173700	1094593200	186500	186500	186500	186500	0
221	20250320	173600	1094593200	186500	186500	186500	186500	0
222	20250320	173500	1094593200	186500	186500	186500	186500	0
223	20250320	173400	1094593200	186500	186500	186500	186500	0
224	20250320	173300	1094593200	186500	186500	186500	186500	0
225	20250320	173200	1094593200	186500	186500	186500	186500	0
226	20250320	173100	1094593200	186500	186500	186500	186500	0
227	20250320	173000	1094593200	186500	186500	186500	186500	0
228	20250320	172900	1094593200	186500	186500	186500	186500	0
229	20250320	172800	1094593200	186500	186500	186500	186500	0
230	20250320	172700	1094593200	186500	186500	186500	186500	0
231	20250320	172600	1094593200	186500	186500	186500	186500	0
232	20250320	172500	1094593200	186500	186500	186500	186500	0
233	20250320	172400	1094593200	186500	186500	186500	186500	0
234	20250320	172300	1094593200	186500	186500	186500	186500	0
235	20250320	172200	1094593200	186500	186500	186500	186500	0
236	20250320	172100	1094593200	186500	186500	186500	186500	0
237	20250320	172000	1094593200	186500	186500	186500	186500	0
238	20250320	171900	1094593200	186500	186500	186500	186500	0
239	20250320	171800	1094593200	186500	186500	186500	186500	0
240	20250320	171700	1094593200	186500	186500	186500	186500	0
241	20250320	171600	1094593200	186500	186500	186500	186500	0
242	20250320	171500	1094593200	186500	186500	186500	186500	340
243	20250320	171400	1094593200	186500	186500	186500	186500	0
244	20250320	171300	1094593200	186500	186500	186500	186500	0
245	20250320	171200	1094593200	186500	186500	186500	186500	0
246	20250320	171100	1094593200	186500	186500	186500	186500	0
247	20250320	171000	1094593200	186500	186500	186500	186500	0
248	20250320	170900	1094593200	186500	186500	186500	186500	0
249	20250320	170800	1094593200	186500	186500	186500	186500	0
250	20250320	170700	1094593200	186500	186500	186500	186500	0
251	20250320	170600	1094593200	186500	186500	186500	186500	0
252	20250320	170500	1094593200	186500	186500	186500	186500	0
253	20250320	170400	1094593200	186500	186500	186500	186500	0
254	20250320	170300	1094593200	186500	186500	186500	186500	0
255	20250320	170200	1094593200	186500	186500	186500	186500	0
256	20250320	170100	1094593200	186500	186500	186500	186500	0
257	20250320	170000	1094593200	186500	186500	186500	186500	0
258	20250320	165900	1094593200	186500	186500	186500	186500	0
259	20250320	165800	1094593200	186500	186500	186500	186500	0
260	20250320	165700	1094593200	186500	186500	186500	186500	0
261	20250320	165600	1094593200	186500	186500	186500	186500	0
262	20250320	165500	1094593200	186500	186500	186500	186500	0
263	20250320	165400	1094593200	186500	186500	186500	186500	0
264	20250320	165300	1094593200	186500	186500	186500	186500	0
265	20250320	165200	1094593200	186500	186500	186500	186500	0
266	20250320	165100	1094593200	186500	186500	186500	186500	0
267	20250320	165000	1094593200	186500	186500	186500	186500	0
268	20250320	164900	1094593200	186500	186500	186500	186500	0
269	20250320	164800	1094593200	186500	186500	186500	186500	0
270	20250320	164700	1094593200	186500	186500	186500	186500	0
271	20250320	164600	1094593200	186500	186500	186500	186500	0
272	20250320	164500	1094593200	186500	186500	186500	186500	340
273	20250320	164400	1094593200	186500	186500	186500	186500	0
274	20250320	164300	1094593200	186500	186500	186500	186500	0
275	20250320	164200	1094593200	186500	186500	186500	186500	0
276	20250320	164100	1094593200	186500	186500	186500	186500	0
277	20250320	164000	1094593200	186500	186500	186500	186500	0
278	20250320	163900	1094593200	186500	186500	186500	186500	0
279	20250320	163800	1094593200	186500	186500	186500	186500	0
280	20250320	163700	1094593200	186500	186500	186500	186500	0
281	20250320	163600	1094593200	186500	186500	186500	186500	0
282	20250320	163500	1094593200	186500	186500	186500	186500	0
283	20250320	163400	1094593200	186500	186500	186500	186500	0
284	20250320	163300	1094593200	186500	186500	186500	186500	0
285	20250320	163200	1094593200	186500	186500	186500	186500	0
286	20250320	163100	1094593200	186500	186500	186500	186500	0
287	20250320	163000	1094593200	186500	186500	186500	186500	0
288	20250320	162900	1094593200	186500	186500	186500	186500	0
289	20250320	162800	1094593200	186500	186500	186500	186500	0
290	20250320	162700	1094593200	186500	186500	186500	186500	0
291	20250320	162600	1094593200	186500	186500	186500	186500	0
292	20250320	162500	1094593200	186500	186500	186500	186500	0
293	20250320	162400	1094593200	186500	186500	186500	186500	0
294	20250320	162300	1094593200	186500	186500	186500	186500	0
295	20250320	162200	1094593200	186500	186500	186500	186500	0
296	20250320	162100	1094593200	186500	186500	186500	186500	0
297	20250320	162000	1094593200	186500	186500	186500	186500	0
298	20250320	161900	1094593200	186500	186500	186500	186500	0
299	20250320	161800	1094593200	186500	186500	186500	186500	0
300	20250320	161700	1094593200	186500	186500	186500	186500	0
301	20250320	161600	1094593200	186500	186500	186500	186500	0
302	20250320	161500	1094593200	186500	186500	186500	186500	340
303	20250320	161400	1094593200	186500	186500	186500	186500	0
304	20250320	161300	1094593200	186500	186500	186500	186500	0
305	20250320	161200	1094593200	186500	186500	186500	186500	0
306	20250320	161100	1094593200	186500	186500	186500	186500	0
307	20250320	161000	1094593200	186500	186500	186500	186500	0
308	20250320	160900	1094593200	186500	186500	186500	186500	0
309	20250320	160800	1094593200	186500	186500	186500	186500	0
310	20250320	160700	1094593200	186500	186500	186500	186500	0
311	20250320	160600	1094593200	186500	186500	186500	186500	0
312	20250320	160500	1094593200	186500	186500	186500	186500	0
313	20250320	160400	1094593200	186500	186500	186500	186500	0
314	20250320	160300	1094593200	186500	186500	186500	186500	0
315	20250320	160200	1094593200	186500	186500	186500	186500	0
316	20250320	160100	1094593200	186500	186500	186500	186500	0
317	20250320	160000	1094593200	186500	186500	186500	186500	0
318	20250320	155900	1094593200	186500	186500	186500	186500	0
319	20250320	155800	1094593200	186500	186500	186500	186500	0
320	20250320	155700	1094593200	186500	186500	186500	186500	0
321	20250320	155600	1094593200	186500	186500	186500	186500	0
322	20250320	155500	1094593200	186500	186500	186500	186500	0
323	20250320	155400	1094593200	186500	186500	186500	186500	0
324	20250320	155300	1094593200	186500	186500	186500	186500	0
325	20250320	155200	1094593200	186500	186500	186500	186500	0
326	20250320	155100	1094593200	186500	186500	186500	186500	0
327	20250320	155000	1094593200	186500	186500	186500	186500	0
328	20250320	154900	1094593200	186500	186500	186500	186500	0
329	20250320	154800	1094593200	186500	186500	186500	186500	0
330	20250320	154700	1094593200	186500	186500	186500	186500	0
331	20250320	154600	1094593200	186500	186500	186500	186500	0
332	20250320	154500	1094593200	186500	186500	186500	186500	340
333	20250320	154400	1094593200	186500	186500	186500	186500	0
334	20250320	154300	1094593200	186500	186500	186500	186500	0
335	20250320	154200	1094593200	186500	186500	186500	186500	0
336	20250320	154100	1094593200	186500	186500	186500	186500	0
337	20250320	154000	1094593200	186500	186500	186500	186500	0
338	20250320	153900	1094593200	186500	186500	186500	186500	0
339	20250320	153800	1094593200	186500	186500	186500	186500	0
340	20250320	153700	1094593200	186500	186500	186500	186500	0
341	20250320	153600	1094593200	186500	186500	186500	186500	0
342	20250320	153500	1094593200	186500	186500	186500	186500	0
343	20250320	153400	1094593200	186500	186500	186500	186500	0
344	20250320	153300	1094593200	186500	186500	186500	186500	0
345	20250320	153200	1094593200	186500	186500	186500	186500	0
346	20250320	153100	1094593200	186500	186500	186500	186500	0
347	20250320	153000	1094593200	186500	186500	186500	186500	340
348	20250320	152900	1031183200	186400	186400	186400	186400	0
349	20250320	152800	1031183200	186400	186400	186400	186400	0
350	20250320	152700	1031183200	186400	186400	186400	186400	0
351	20250320	152600	1031183200	186400	186400	186400	186400	0
352	20250320	152500	1031183200	186400	186400	186400	186400	0
353	20250320	152400	1031183200	186400	186400	186400	186400	0
354	20250320	152300	1031183200	186400	186400	186400	186400	0
355	20250320	152200	1031183200	186400	186400	186400	186400	0
356	20250320	152100	1031183200	186400	186400	186400	186400	0
357	20250320	152000	1031183200	186400	186400	186400	186400	0
358	20250320	151900	1031183200	186400	186700	186700	186400	33
359	20250320	151800	1025031000	186500	186600	186900	186500	14
360	20250320	151700	1022417900	186500	186500	186500	186500	3
361	20250320	151600	1021858400	186500	186700	186700	186500	30
362	20250320	151500	1016257800	186500	186500	186900	186500	8
363	20250320	151400	1014764900	186500	186400	186500	186400	4
364	20250320	151300	1014019200	186400	186300	186400	186300	3
365	20250320	151200	1013460100	186300	186300	186300	186300	4
366	20250320	151100	1012714900	186300	186700	186700	186300	5
367	20250320	151000	1011781800	186300	186100	186500	186100	11
368	20250320	150900	1009733300	186900	186900	186900	186900	10
369	20250320	150800	1007864300	186900	186900	186900	186900	4
370	20250320	150700	1007116700	186400	186200	186400	186200	6
371	20250320	150600	1005998500	186100	186100	186100	186100	1
372	20250320	150500	1005812400	186100	186100	186100	186100	2
373	20250320	150400	1005440200	185900	185900	185900	185900	0
374	20250320	150300	1005440200	185900	186300	186300	185900	5
375	20250320	150200	1004510300	186000	186300	186400	186000	42
376	20250320	150100	996684100	186000	186200	186400	185900	243
377	20250320	150000	951484200	186600	186600	186600	186200	9
378	20250320	145900	949806800	186300	186400	186400	186300	54
379	20250320	145800	939745100	186600	186600	186600	186600	5
380	20250320	145700	938812100	186500	186500	186500	186500	0
381	20250320	145600	938812100	186500	186500	186500	186500	0
382	20250320	145500	938812100	186500	187000	187000	186500	2
383	20250320	145400	938438600	186500	186500	186500	186500	0
384	20250320	145300	938438600	186500	186500	186500	186500	0
385	20250320	145200	938438600	186500	186500	186500	186500	2
386	20250320	145100	938065600	186300	186300	186300	186300	0
387	20250320	145000	938065600	186300	186300	186300	186300	1
388	20250320	144900	937879300	186300	186500	186500	186300	65
389	20250320	144800	925764000	186400	186400	186400	186400	12
390	20250320	144700	923527200	186400	186500	186600	186400	108
391	20250320	144600	903395700	186500	186500	186500	186500	0
392	20250320	144500	903395700	186500	186600	186600	186400	162
393	20250320	144400	873178100	187300	187300	187300	187300	0
394	20250320	144300	873178100	187300	187300	187300	187300	0
395	20250320	144200	873178100	187300	187300	187300	187300	0
396	20250320	144100	873178100	187300	187300	187300	187300	0
397	20250320	144000	873178100	187300	186500	187300	186400	30
398	20250320	143900	867581600	186500	186500	186500	186500	0
399	20250320	143800	867581600	186500	186600	186600	186500	10
400	20250320	143700	865716000	186600	186600	186600	186600	1
401	20250320	143600	865529400	186600	186600	186600	186600	32
402	20250320	143500	859558200	186700	186700	186700	186700	1
403	20250320	143400	859371500	186900	186900	186900	186900	0
404	20250320	143300	859371500	186900	186900	186900	186900	10
405	20250320	143200	857502500	186900	186900	186900	186900	2
406	20250320	143100	857128700	186500	186500	186500	186500	0
407	20250320	143000	857128700	186500	186500	186500	186500	31
408	20250320	142900	851347200	186500	186500	186500	186500	0
409	20250320	142800	851347200	186500	186800	186800	186500	39
410	20250320	142700	844071000	186700	186700	186700	186700	2
411	20250320	142600	843697600	186700	186700	186700	186700	0
412	20250320	142500	843697600	186700	186700	186700	186700	0
413	20250320	142400	843697600	186700	186800	186800	186700	24
414	20250320	142300	839216700	186800	186800	186800	186800	0
415	20250320	142200	839216700	186800	186800	186800	186800	0
416	20250320	142100	839216700	186800	186500	186800	186500	56
417	20250320	142000	828771300	186500	186800	186800	186500	3
418	20250320	141900	828211400	186500	186500	186500	186500	0
419	20250320	141800	828211400	186500	186500	186500	186500	54
420	20250320	141700	818140400	186500	186500	186500	186500	0
421	20250320	141600	818140400	186500	186800	186800	186500	15
422	20250320	141500	815342000	186800	186400	186800	186400	12
423	20250320	141400	813100800	186500	186500	186500	186500	0
424	20250320	141300	813100800	186500	186500	186500	186500	24
425	20250320	141200	808624800	186500	186500	186500	186500	0
426	20250320	141100	808624800	186500	186800	186800	186500	121
427	20250320	141000	786057700	186600	186600	186600	186600	0
428	20250320	140900	786057700	186600	186600	186600	186600	9
429	20250320	140800	784378300	186600	186600	186600	186600	6
430	20250320	140700	783258700	186500	186500	186500	186500	0
431	20250320	140600	783258700	186500	186600	186600	186500	55
432	20250320	140500	773001100	186600	186600	186600	186600	1
433	20250320	140400	772814500	186600	186600	186600	186600	0
434	20250320	140300	772814500	186600	186600	186600	186600	16
435	20250320	140200	769828900	186600	186600	186600	186600	94
436	20250320	140100	752288500	186700	187300	187300	186700	12
437	20250320	140000	750047500	186700	186700	186700	186700	2
438	20250320	135900	749674100	186800	186800	186800	186800	0
439	20250320	135800	749674100	186800	186800	186800	186800	0
440	20250320	135700	749674100	186800	186800	186800	186800	170
441	20250320	135600	717918100	187300	187300	187300	187300	0
442	20250320	135500	717918100	187300	187300	187300	187300	0
443	20250320	135400	717918100	187300	186800	187300	186800	6
444	20250320	135300	716794800	186700	186700	186700	186700	6
445	20250320	135200	715674600	186700	186700	186700	186700	0
446	20250320	135100	715674600	186700	186700	186700	186700	78
447	20250320	135000	701112000	186600	186600	186600	186600	0
448	20250320	134900	701112000	186600	186700	186700	186600	8
449	20250320	134800	699618500	186600	186600	186600	186600	16
450	20250320	134700	696632900	186600	186800	187200	186600	5
451	20250320	134600	695698600	187300	186600	187300	186600	2
452	20250320	134500	695324700	186600	186500	186600	186500	18
453	20250320	134400	691966000	186600	186800	186800	186600	15
454	20250320	134300	689166800	186700	187100	187100	186700	43
455	20250320	134200	681136500	187000	187000	187000	187000	0
456	20250320	134100	681136500	187000	187000	187000	187000	0
457	20250320	134000	681136500	187000	187100	187100	187000	3
458	20250320	133900	680575400	187100	187100	187100	187100	28
459	20250320	133800	675336600	187100	187000	187100	187000	35
460	20250320	133700	668788300	187000	187000	187000	187000	5
461	20250320	133600	667853300	186700	186700	186700	186700	1
462	20250320	133500	667666600	186700	186700	186700	186700	0
463	20250320	133400	667666600	186700	186700	186700	186700	0
464	20250320	133300	667666600	186700	186700	186700	186700	0
465	20250320	133200	667666600	186700	186700	186700	186700	0
466	20250320	133100	667666600	186700	186700	186700	186700	13
467	20250320	133000	665239500	186700	186700	186700	186700	37
468	20250320	132900	658331600	186700	186700	186700	186600	79
469	20250320	132800	643582800	186700	187000	187000	186700	55
470	20250320	132700	633304200	187000	187000	187000	187000	0
471	20250320	132600	633304200	187000	187000	187000	187000	0
472	20250320	132500	633304200	187000	187000	187000	187000	0
473	20250320	132400	633304200	187000	187000	187000	187000	3
474	20250320	132300	632743200	187000	187200	187200	186900	9
475	20250320	132200	631059500	186800	186800	186800	186800	0
476	20250320	132100	631059500	186800	186800	186800	186800	0
477	20250320	132000	631059500	186800	186900	186900	186800	53
478	20250320	131900	621158000	187000	187000	187000	187000	0
479	20250320	131800	621158000	187000	187100	187100	187000	65
480	20250320	131700	609000200	187100	187300	187300	187100	56
481	20250320	131600	598517200	187400	187400	187400	187400	0
482	20250320	131500	598517200	187400	187400	187400	187400	0
483	20250320	131400	598517200	187400	187400	187400	187400	7
484	20250320	131300	597205400	187800	187800	187800	187800	0
485	20250320	131200	597205400	187800	187800	187800	187800	0
486	20250320	131100	597205400	187800	187800	187800	187800	0
487	20250320	131000	597205400	187800	187800	187800	187800	0
488	20250320	130900	597205400	187800	187800	187800	187800	0
489	20250320	130800	597205400	187800	187800	187800	187800	0
490	20250320	130700	597205400	187800	187800	187800	187800	0
491	20250320	130600	597205400	187800	187800	187800	187800	0
492	20250320	130500	597205400	187800	187800	187800	187800	0
493	20250320	130400	597205400	187800	187800	187800	187800	0
494	20250320	130300	597205400	187800	187800	187800	187800	0
495	20250320	130200	597205400	187800	187800	187800	187800	0
496	20250320	130100	597205400	187800	187400	187800	187400	3
497	20250320	130000	596642800	187400	187800	187800	187400	5
498	20250320	125900	595705400	187500	187500	187500	187500	0
499	20250320	125800	595705400	187500	187500	187500	187500	5
500	20250320	125700	594767900	187400	187400	187400	187400	0
501	20250320	125600	594767900	187400	187400	187400	187400	1
502	20250320	125500	594580500	187400	187400	187400	187400	1
503	20250320	125400	594393100	187600	187600	187600	187600	0
504	20250320	125300	594393100	187600	187600	187600	187600	9
505	20250320	125200	592704700	187800	187800	187800	187800	0
506	20250320	125100	592704700	187800	187800	187800	187800	4
507	20250320	125000	591953500	187500	187500	187500	187500	2
508	20250320	124900	591578500	187500	187500	187500	187500	0
509	20250320	124800	591578500	187500	187500	187500	187500	0
510	20250320	124700	591578500	187500	187500	187500	187500	19
511	20250320	124600	588016000	187500	187500	187500	187500	2
512	20250320	124500	587641000	187200	187200	187200	187200	0
513	20250320	124400	587641000	187200	187200	187200	187200	0
514	20250320	124300	587641000	187200	187200	187200	187200	0
515	20250320	124200	587641000	187200	187200	187200	187200	0
516	20250320	124100	587641000	187200	187200	187200	187200	5
517	20250320	124000	586705000	187200	187500	187500	187200	4
518	20250320	123900	585955700	187500	187500	187500	187500	2
519	20250320	123800	585580700	187500	187500	187500	187500	2
520	20250320	123700	585205700	187900	187900	187900	187900	22
521	20250320	123600	581071900	187900	187900	187900	187900	0
522	20250320	123500	581071900	187900	187900	187900	187900	0
523	20250320	123400	581071900	187900	187900	187900	187900	0
524	20250320	123300	581071900	187900	187900	187900	187900	0
525	20250320	123200	581071900	187900	187900	187900	187900	1
526	20250320	123100	580884000	188000	188000	188000	188000	0
527	20250320	123000	580884000	188000	188000	188000	188000	0
528	20250320	122900	580884000	188000	187500	188000	187400	9
529	20250320	122800	579196700	187500	187500	187500	187500	0
530	20250320	122700	579196700	187500	187500	187500	187500	0
531	20250320	122600	579196700	187500	187500	187500	187500	0
532	20250320	122500	579196700	187500	187900	187900	187500	21
533	20250320	122400	575253300	187900	187900	187900	187900	4
534	20250320	122300	574501700	187900	187900	187900	187900	0
535	20250320	122200	574501700	187900	187900	187900	187900	0
536	20250320	122100	574501700	187900	188000	188000	187900	22
537	20250320	122000	570365800	187800	187800	187800	187800	3
538	20250320	121900	569802400	187800	187800	187800	187800	0
539	20250320	121800	569802400	187800	187800	187800	187800	0
540	20250320	121700	569802400	187800	187800	187800	187800	1
541	20250320	121600	569614600	188000	188100	188100	187500	20
542	20250320	121500	565856300	187500	187500	187500	187500	0
543	20250320	121400	565856300	187500	187500	187500	187500	0
544	20250320	121300	565856300	187500	187300	187500	187300	104
545	20250320	121200	546357100	187500	187500	187500	187500	4
546	20250320	121100	545607100	187600	187600	187600	187600	0
547	20250320	121000	545607100	187600	187900	187900	187500	177
548	20250320	120900	512394900	188100	188100	188100	188100	1
549	20250320	120800	512206800	187900	187900	187900	187900	13
550	20250320	120700	509764100	188000	188000	188000	188000	0
551	20250320	120600	509764100	188000	188100	188100	188000	10
552	20250320	120500	507883700	188100	188100	188100	188100	0
553	20250320	120400	507883700	188100	188300	188300	188100	15
554	20250320	120300	505060700	188300	188500	188600	188300	18
555	20250320	120200	501668300	188400	188400	188400	188400	1
556	20250320	120100	501479900	188300	188200	188300	188200	6
557	20250320	120000	500350300	188200	188200	188200	188200	3
558	20250320	115900	499785700	188100	188100	188100	188100	3
559	20250320	115800	499221400	188100	188100	188100	188100	0
560	20250320	115700	499221400	188100	188100	188100	188100	0
561	20250320	115600	499221400	188100	188100	188100	188100	0
562	20250320	115500	499221400	188100	188100	188100	188100	1
563	20250320	115400	499033300	188000	188000	188000	188000	1
564	20250320	115300	498845300	188000	188000	188000	188000	2
565	20250320	115200	498469300	188000	188000	188000	188000	1
566	20250320	115100	498281300	188200	188200	188200	188200	0
567	20250320	115000	498281300	188200	188200	188200	188200	2
568	20250320	114900	497904900	188000	188000	188000	188000	6
569	20250320	114800	496776900	187900	187900	187900	187900	1
570	20250320	114700	496589000	187800	187800	187800	187800	0
571	20250320	114600	496589000	187800	187800	187800	187800	0
572	20250320	114500	496589000	187800	187800	187800	187800	1
573	20250320	114400	496401200	187600	187600	187600	187600	0
574	20250320	114300	496401200	187600	187600	187600	187600	0
575	20250320	114200	496401200	187600	187600	187600	187600	0
576	20250320	114100	496401200	187600	187600	187600	187600	0
577	20250320	114000	496401200	187600	187700	187700	187600	10
578	20250320	113900	494524400	187700	187700	187700	187700	33
579	20250320	113800	488330300	187700	187700	187700	187700	0
580	20250320	113700	488330300	187700	187700	187700	187700	7
581	20250320	113600	487016400	187700	187700	187700	187700	1
582	20250320	113500	486828700	187700	187700	187700	187700	1
583	20250320	113400	486641000	187600	187600	187600	187600	0
584	20250320	113300	486641000	187600	187600	187600	187600	0
585	20250320	113200	486641000	187600	187600	187600	187600	5
586	20250320	113100	485703000	187000	187000	187000	187000	0
587	20250320	113000	485703000	187000	187000	187000	187000	0
588	20250320	112900	485703000	187000	187000	187000	187000	2
589	20250320	112800	485329000	187000	187300	187300	187000	152
590	20250320	112700	456882000	187400	187400	187400	187400	38
591	20250320	112600	449760800	187500	187500	187500	187500	3
592	20250320	112500	449198300	187600	187500	187600	187500	27
593	20250320	112400	444135400	187500	187500	187500	187500	15
594	20250320	112300	441322900	187500	187500	187500	187500	15
595	20250320	112200	438510400	187500	187500	187500	187500	16
596	20250320	112100	435510400	187500	187600	187700	187500	91
597	20250320	112000	418446500	187700	187700	187700	187700	1
598	20250320	111900	418258800	187700	188100	188100	187700	2
599	20250320	111800	417883000	188000	188000	188000	188000	0
600	20250320	111700	417883000	188000	188000	188000	188000	15
601	20250320	111600	415063000	188100	188100	188100	188100	4
602	20250320	111500	414310600	187600	187600	187600	187600	0
603	20250320	111400	414310600	187600	187800	187800	187600	14
604	20250320	111300	411683600	187800	187800	187800	187800	4
605	20250320	111200	410932400	188300	188300	188300	188300	0
606	20250320	111100	410932400	188300	187800	188300	187800	3
607	20250320	111000	410368500	188300	188300	188300	188300	94
608	20250320	110900	392668300	188200	188100	188200	188100	86
609	20250320	110800	376485400	187800	187800	187800	187800	9
610	20250320	110700	374795200	187500	187500	187500	187500	112
611	20250320	110600	353795200	187500	187500	187500	187500	3
612	20250320	110500	353232700	187500	187500	187500	187500	0
613	20250320	110400	353232700	187500	187500	187500	187500	106
614	20250320	110300	333357700	187500	187500	187500	187500	0
615	20250320	110200	333357700	187500	187500	187500	187500	0
616	20250320	110100	333357700	187500	187800	187800	187500	181
617	20250320	110000	299411600	187700	187800	187800	187700	3
618	20250320	105900	298848400	188000	188000	188000	188000	22
619	20250320	105800	294712400	188000	188000	188000	188000	0
620	20250320	105700	294712400	188000	188000	188000	188000	4
621	20250320	105600	293960400	188000	188000	188000	188000	4
622	20250320	105500	293208400	187600	187600	187600	187600	0
623	20250320	105400	293208400	187600	187600	187600	187600	0
624	20250320	105300	293208400	187600	187600	187600	187600	5
625	20250320	105200	292270400	187700	187700	187700	187700	8
626	20250320	105100	290768800	187600	187600	187600	187600	0
627	20250320	105000	290768800	187600	187600	187600	187600	1
628	20250320	104900	290581200	187600	187700	187700	187600	11
629	20250320	104800	288517000	187700	187800	187800	187700	30
630	20250320	104700	282884400	187700	187700	187700	187700	1
631	20250320	104600	282696700	187700	187700	187700	187700	0
632	20250320	104500	282696700	187700	187800	187800	187700	29
633	20250320	104400	277252700	187800	187800	187800	187800	1
634	20250320	104300	277064900	187700	187700	187700	187700	0
635	20250320	104200	277064900	187700	187700	187700	187700	0
636	20250320	104100	277064900	187700	187700	187700	187700	0
637	20250320	104000	277064900	187700	187700	187700	187700	3
638	20250320	103900	276501800	187700	187700	187700	187700	0
639	20250320	103800	276501800	187700	188000	188000	187700	50
640	20250320	103700	267108100	188100	188300	188300	188100	2
641	20250320	103600	266731700	188300	188200	188300	188200	5
642	20250320	103500	265790600	188300	188100	188300	188100	85
643	20250320	103400	249799700	188300	188300	188300	188300	8
644	20250320	103300	248293300	188300	188600	188600	188300	2
645	20250320	103200	247916400	188700	188700	188700	188700	3
646	20250320	103100	247350300	188600	188600	188600	188400	108
647	20250320	103000	227000500	188900	188900	188900	188900	2
648	20250320	102900	226622700	188800	188800	188800	188800	1
649	20250320	102800	226433900	188800	188600	188800	188600	2
650	20250320	102700	226056500	188700	188800	188800	188700	23
651	20250320	102600	221715900	188800	188900	188900	188800	11
652	20250320	102500	219639000	188900	188900	188900	188900	3
653	20250320	102400	219072300	188900	188900	188900	188900	10
654	20250320	102300	217183300	188700	188800	188800	188700	20
655	20250320	102200	213408700	188800	188800	188800	188800	4
656	20250320	102100	212653500	188800	188800	188800	188800	0
657	20250320	102000	212653500	188800	188700	188800	188700	7
658	20250320	101900	211332300	189000	188600	189000	188600	14
659	20250320	101800	208687900	188500	188500	188500	188500	9
660	20250320	101700	206991400	188500	188500	188500	188500	5
661	20250320	101600	206048900	188400	188400	188400	188400	4
662	20250320	101500	205295300	188300	188300	188300	188300	0
663	20250320	101400	205295300	188300	188500	188500	188300	14
664	20250320	101300	202658100	188600	188600	188600	188600	5
665	20250320	101200	201715100	188200	188200	188200	188200	14
666	20250320	101100	199080300	188100	188100	188100	188100	0
667	20250320	101000	199080300	188100	188100	188100	188100	0
668	20250320	100900	199080300	188100	188100	188100	188100	7
669	20250320	100800	197763600	188300	188200	188300	188100	9
670	20250320	100700	196070000	188200	188200	188200	188200	0
671	20250320	100600	196070000	188200	188600	188600	188200	26
672	20250320	100500	191170000	188600	189000	189000	188200	65
673	20250320	100400	178909000	189000	188500	189000	188200	88
674	20250320	100300	162322200	188200	188200	188200	188200	7
675	20250320	100200	161004800	188100	188500	188500	188100	70
676	20250320	100100	147811400	188700	188500	188900	188500	106
677	20250320	100000	127801600	188700	188600	188700	188000	28
678	20250320	095900	122527300	187700	187700	187700	187700	0
679	20250320	095800	122527300	187700	187700	187700	187700	0
680	20250320	095700	122527300	187700	187700	187700	187700	5
681	20250320	095600	121588800	188500	188400	188500	188400	6
682	20250320	095500	120458000	188400	188400	188400	188400	0
683	20250320	095400	120458000	188400	188300	188400	188300	9
684	20250320	095300	118762500	187700	187700	187700	187700	0
685	20250320	095200	118762500	187700	187700	187700	187700	0
686	20250320	095100	118762500	187700	187700	187700	187700	0
687	20250320	095000	118762500	187700	187700	187700	187700	0
688	20250320	094900	118762500	187700	187900	187900	187700	2
689	20250320	094800	118386900	187900	187900	187900	187900	0
690	20250320	094700	118386900	187900	187900	187900	187900	25
691	20250320	094600	113689400	187900	187900	187900	187900	21
692	20250320	094500	109743500	188000	187900	188000	187900	36
693	20250320	094400	102979000	188500	188500	188500	188500	0
694	20250320	094300	102979000	188500	187900	188500	187900	57
695	20250320	094200	92260200	187900	187900	187900	187900	1
696	20250320	094100	92072300	187500	187500	187500	187500	0
697	20250320	094000	92072300	187500	187600	187600	187500	3
698	20250320	093900	91509700	187900	187700	187900	187700	5
699	20250320	093800	90570400	187900	187900	187900	187900	1
700	20250320	093700	90382500	187500	187500	187500	187500	4
701	20250320	093600	89632500	187300	187300	187300	187300	0
702	20250320	093500	89632500	187300	187300	187300	187300	2
703	20250320	093400	89257900	187300	187300	187300	187300	4
704	20250320	093300	88508700	187200	187400	187400	187200	12
705	20250320	093200	86261100	187500	187500	187500	187500	0
706	20250320	093100	86261100	187500	187500	187500	187500	2
707	20250320	093000	85886100	187900	187700	187900	187700	6
708	20250320	092900	84759700	187700	187300	187700	187300	5
709	20250320	092800	83821600	187300	187300	187300	187300	0
710	20250320	092700	83821600	187300	187000	187300	187000	5
711	20250320	092600	82885400	187300	187300	187300	187300	4
712	20250320	092500	82136200	187000	187100	187100	187000	4
713	20250320	092400	81388100	187200	187200	187200	187200	3
714	20250320	092300	80826500	186700	186700	186700	186700	0
715	20250320	092200	80826500	186700	186700	186700	186700	0
716	20250320	092100	80826500	186700	186700	186700	186700	0
717	20250320	092000	80826500	186700	187300	187300	186700	4
718	20250320	091900	80078600	187200	187300	187300	187200	11
719	20250320	091800	78019300	187000	187200	187200	187000	9
720	20250320	091700	76335800	187200	187200	187200	187200	31
721	20250320	091600	70532600	187300	187300	187300	187300	1
722	20250320	091500	70345300	187200	187300	187300	187000	41
723	20250320	091400	62674100	187100	187100	187100	187100	50
724	20250320	091300	53319100	187200	187300	187300	187200	12
725	20250320	091200	51071600	187300	187700	187700	187300	39
726	20250320	091100	43763400	187500	187900	187900	187500	130
727	20250320	091000	19355200	188300	188800	188800	188300	6
728	20250320	090900	18224400	187800	187800	187800	187800	0
729	20250320	090800	18224400	187800	188800	188900	187800	11
730	20250320	090700	16152400	188800	187900	188800	187700	6
731	20250320	090600	15024300	187600	187600	187600	187600	0
732	20250320	090500	15024300	187600	187600	187600	187600	0
733	20250320	090400	15024300	187600	187700	187700	187600	37
734	20250320	090300	8080500	187600	187600	187600	187600	0
735	20250320	090200	8080500	187600	187800	187800	187600	9
736	20250320	090100	6391800	187800	188000	188000	187800	15
737	20250320	090000	3573800	189000	187800	189000	187800	19