KissMeData/069620/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	194900	5524740300	126800	126800	126800	126800	462
3	20250120	194800	5524740300	126800	126800	126800	126800	0
4	20250120	194700	5524740300	126800	126800	126800	126800	0
5	20250120	194600	5524740300	126800	126800	126800	126800	0
6	20250120	194500	5524740300	126800	126800	126800	126800	0
7	20250120	194400	5524740300	126800	126800	126800	126800	0
8	20250120	194300	5524740300	126800	126800	126800	126800	0
9	20250120	194200	5524740300	126800	126800	126800	126800	0
10	20250120	194100	5524740300	126800	126800	126800	126800	0
11	20250120	194000	5524740300	126800	126800	126800	126800	0
12	20250120	193900	5524740300	126800	126800	126800	126800	0
13	20250120	193800	5524740300	126800	126800	126800	126800	0
14	20250120	193700	5524740300	126800	126800	126800	126800	0
15	20250120	193600	5524740300	126800	126800	126800	126800	0
16	20250120	193500	5524740300	126800	126800	126800	126800	0
17	20250120	193400	5524740300	126800	126800	126800	126800	0
18	20250120	193300	5524740300	126800	126800	126800	126800	0
19	20250120	193200	5524740300	126800	126800	126800	126800	0
20	20250120	193100	5524740300	126800	126800	126800	126800	0
21	20250120	193000	5524740300	126800	126800	126800	126800	0
22	20250120	192900	5524740300	126800	126800	126800	126800	0
23	20250120	192800	5524740300	126800	126800	126800	126800	0
24	20250120	192700	5524740300	126800	126800	126800	126800	0
25	20250120	192600	5524740300	126800	126800	126800	126800	0
26	20250120	192500	5524740300	126800	126800	126800	126800	0
27	20250120	192400	5524740300	126800	126800	126800	126800	0
28	20250120	192300	5524740300	126800	126800	126800	126800	0
29	20250120	192200	5524740300	126800	126800	126800	126800	0
30	20250120	192100	5524740300	126800	126800	126800	126800	0
31	20250120	192000	5524740300	126800	126800	126800	126800	0
32	20250120	191900	5524740300	126800	126800	126800	126800	462
33	20250120	191800	5524740300	126800	126800	126800	126800	0
34	20250120	191700	5524740300	126800	126800	126800	126800	0
35	20250120	191600	5524740300	126800	126800	126800	126800	0
36	20250120	191500	5524740300	126800	126800	126800	126800	0
37	20250120	191400	5524740300	126800	126800	126800	126800	0
38	20250120	191300	5524740300	126800	126800	126800	126800	0
39	20250120	191200	5524740300	126800	126800	126800	126800	0
40	20250120	191100	5524740300	126800	126800	126800	126800	0
41	20250120	191000	5524740300	126800	126800	126800	126800	0
42	20250120	190900	5524740300	126800	126800	126800	126800	0
43	20250120	190800	5524740300	126800	126800	126800	126800	0
44	20250120	190700	5524740300	126800	126800	126800	126800	0
45	20250120	190600	5524740300	126800	126800	126800	126800	0
46	20250120	190500	5524740300	126800	126800	126800	126800	0
47	20250120	190400	5524740300	126800	126800	126800	126800	0
48	20250120	190300	5524740300	126800	126800	126800	126800	0
49	20250120	190200	5524740300	126800	126800	126800	126800	0
50	20250120	190100	5524740300	126800	126800	126800	126800	0
51	20250120	190000	5524740300	126800	126800	126800	126800	0
52	20250120	185900	5524740300	126800	126800	126800	126800	0
53	20250120	185800	5524740300	126800	126800	126800	126800	0
54	20250120	185700	5524740300	126800	126800	126800	126800	0
55	20250120	185600	5524740300	126800	126800	126800	126800	0
56	20250120	185500	5524740300	126800	126800	126800	126800	0
57	20250120	185400	5524740300	126800	126800	126800	126800	0
58	20250120	185300	5524740300	126800	126800	126800	126800	0
59	20250120	185200	5524740300	126800	126800	126800	126800	0
60	20250120	185100	5524740300	126800	126800	126800	126800	0
61	20250120	185000	5524740300	126800	126800	126800	126800	0
62	20250120	184900	5524740300	126800	126800	126800	126800	462
63	20250120	184800	5524740300	126800	126800	126800	126800	0
64	20250120	184700	5524740300	126800	126800	126800	126800	0
65	20250120	184600	5524740300	126800	126800	126800	126800	0
66	20250120	184500	5524740300	126800	126800	126800	126800	0
67	20250120	184400	5524740300	126800	126800	126800	126800	0
68	20250120	184300	5524740300	126800	126800	126800	126800	0
69	20250120	184200	5524740300	126800	126800	126800	126800	0
70	20250120	184100	5524740300	126800	126800	126800	126800	0
71	20250120	184000	5524740300	126800	126800	126800	126800	0
72	20250120	183900	5524740300	126800	126800	126800	126800	0
73	20250120	183800	5524740300	126800	126800	126800	126800	0
74	20250120	183700	5524740300	126800	126800	126800	126800	0
75	20250120	183600	5524740300	126800	126800	126800	126800	0
76	20250120	183500	5524740300	126800	126800	126800	126800	0
77	20250120	183400	5524740300	126800	126800	126800	126800	0
78	20250120	183300	5524740300	126800	126800	126800	126800	0
79	20250120	183200	5524740300	126800	126800	126800	126800	0
80	20250120	183100	5524740300	126800	126800	126800	126800	0
81	20250120	183000	5524740300	126800	126800	126800	126800	0
82	20250120	182900	5524740300	126800	126800	126800	126800	0
83	20250120	182800	5524740300	126800	126800	126800	126800	0
84	20250120	182700	5524740300	126800	126800	126800	126800	0
85	20250120	182600	5524740300	126800	126800	126800	126800	0
86	20250120	182500	5524740300	126800	126800	126800	126800	0
87	20250120	182400	5524740300	126800	126800	126800	126800	0
88	20250120	182300	5524740300	126800	126800	126800	126800	0
89	20250120	182200	5524740300	126800	126800	126800	126800	0
90	20250120	182100	5524740300	126800	126800	126800	126800	0
91	20250120	182000	5524740300	126800	126800	126800	126800	0
92	20250120	181900	5524740300	126800	126800	126800	126800	462
93	20250120	181800	5524740300	126800	126800	126800	126800	0
94	20250120	181700	5524740300	126800	126800	126800	126800	0
95	20250120	181600	5524740300	126800	126800	126800	126800	0
96	20250120	181500	5524740300	126800	126800	126800	126800	0
97	20250120	181400	5524740300	126800	126800	126800	126800	0
98	20250120	181300	5524740300	126800	126800	126800	126800	0
99	20250120	181200	5524740300	126800	126800	126800	126800	0
100	20250120	181100	5524740300	126800	126800	126800	126800	0
101	20250120	181000	5524740300	126800	126800	126800	126800	0
102	20250120	180900	5524740300	126800	126800	126800	126800	0
103	20250120	180800	5524740300	126800	126800	126800	126800	0
104	20250120	180700	5524740300	126800	126800	126800	126800	0
105	20250120	180600	5524740300	126800	126800	126800	126800	0
106	20250120	180500	5524740300	126800	126800	126800	126800	0
107	20250120	180400	5524740300	126800	126800	126800	126800	0
108	20250120	180300	5524740300	126800	126800	126800	126800	0
109	20250120	180200	5524740300	126800	126800	126800	126800	0
110	20250120	180100	5524740300	126800	126800	126800	126800	0
111	20250120	180000	5524740300	126800	126800	126800	126800	0
112	20250120	175900	5524740300	126800	126800	126800	126800	0
113	20250120	175800	5524740300	126800	126800	126800	126800	0
114	20250120	175700	5524740300	126800	126800	126800	126800	0
115	20250120	175600	5524740300	126800	126800	126800	126800	0
116	20250120	175500	5524740300	126800	126800	126800	126800	0
117	20250120	175400	5524740300	126800	126800	126800	126800	0
118	20250120	175300	5524740300	126800	126800	126800	126800	0
119	20250120	175200	5524740300	126800	126800	126800	126800	0
120	20250120	175100	5524740300	126800	126800	126800	126800	0
121	20250120	175000	5524740300	126800	126800	126800	126800	0
122	20250120	174900	5524740300	126800	126800	126800	126800	462
123	20250120	174800	5524740300	126800	126800	126800	126800	0
124	20250120	174700	5524740300	126800	126800	126800	126800	0
125	20250120	174600	5524740300	126800	126800	126800	126800	0
126	20250120	174500	5524740300	126800	126800	126800	126800	0
127	20250120	174400	5524740300	126800	126800	126800	126800	0
128	20250120	174300	5524740300	126800	126800	126800	126800	0
129	20250120	174200	5524740300	126800	126800	126800	126800	0
130	20250120	174100	5524740300	126800	126800	126800	126800	0
131	20250120	174000	5524740300	126800	126800	126800	126800	0
132	20250120	173900	5524740300	126800	126800	126800	126800	0
133	20250120	173800	5524740300	126800	126800	126800	126800	0
134	20250120	173700	5524740300	126800	126800	126800	126800	0
135	20250120	173600	5524740300	126800	126800	126800	126800	0
136	20250120	173500	5524740300	126800	126800	126800	126800	0
137	20250120	173400	5524740300	126800	126800	126800	126800	0
138	20250120	173300	5524740300	126800	126800	126800	126800	0
139	20250120	173200	5524740300	126800	126800	126800	126800	0
140	20250120	173100	5524740300	126800	126800	126800	126800	0
141	20250120	173000	5524740300	126800	126800	126800	126800	0
142	20250120	172900	5524740300	126800	126800	126800	126800	0
143	20250120	172800	5524740300	126800	126800	126800	126800	0
144	20250120	172700	5524740300	126800	126800	126800	126800	0
145	20250120	172600	5524740300	126800	126800	126800	126800	0
146	20250120	172500	5524740300	126800	126800	126800	126800	0
147	20250120	172400	5524740300	126800	126800	126800	126800	0
148	20250120	172300	5524740300	126800	126800	126800	126800	0
149	20250120	172200	5524740300	126800	126800	126800	126800	0
150	20250120	172100	5524740300	126800	126800	126800	126800	0
151	20250120	172000	5524740300	126800	126800	126800	126800	0
152	20250120	171900	5524740300	126800	126800	126800	126800	462
153	20250120	171800	5524740300	126800	126800	126800	126800	0
154	20250120	171700	5524740300	126800	126800	126800	126800	0
155	20250120	171600	5524740300	126800	126800	126800	126800	0
156	20250120	171500	5524740300	126800	126800	126800	126800	0
157	20250120	171400	5524740300	126800	126800	126800	126800	0
158	20250120	171300	5524740300	126800	126800	126800	126800	0
159	20250120	171200	5524740300	126800	126800	126800	126800	0
160	20250120	171100	5524740300	126800	126800	126800	126800	0
161	20250120	171000	5524740300	126800	126800	126800	126800	0
162	20250120	170900	5524740300	126800	126800	126800	126800	0
163	20250120	170800	5524740300	126800	126800	126800	126800	0
164	20250120	170700	5524740300	126800	126800	126800	126800	0
165	20250120	170600	5524740300	126800	126800	126800	126800	0
166	20250120	170500	5524740300	126800	126800	126800	126800	0
167	20250120	170400	5524740300	126800	126800	126800	126800	0
168	20250120	170300	5524740300	126800	126800	126800	126800	0
169	20250120	170200	5524740300	126800	126800	126800	126800	0
170	20250120	170100	5524740300	126800	126800	126800	126800	0
171	20250120	170000	5524740300	126800	126800	126800	126800	0
172	20250120	165900	5524740300	126800	126800	126800	126800	0
173	20250120	165800	5524740300	126800	126800	126800	126800	0
174	20250120	165700	5524740300	126800	126800	126800	126800	0
175	20250120	165600	5524740300	126800	126800	126800	126800	0
176	20250120	165500	5524740300	126800	126800	126800	126800	0
177	20250120	165400	5524740300	126800	126800	126800	126800	0
178	20250120	165300	5524740300	126800	126800	126800	126800	0
179	20250120	165200	5524740300	126800	126800	126800	126800	0
180	20250120	165100	5524740300	126800	126800	126800	126800	0
181	20250120	165000	5524740300	126800	126800	126800	126800	0
182	20250120	164900	5524740300	126800	126800	126800	126800	462
183	20250120	164800	5524740300	126800	126800	126800	126800	0
184	20250120	164700	5524740300	126800	126800	126800	126800	0
185	20250120	164600	5524740300	126800	126800	126800	126800	0
186	20250120	164500	5524740300	126800	126800	126800	126800	0
187	20250120	164400	5524740300	126800	126800	126800	126800	0
188	20250120	164300	5524740300	126800	126800	126800	126800	0
189	20250120	164200	5524740300	126800	126800	126800	126800	0
190	20250120	164100	5524740300	126800	126800	126800	126800	0
191	20250120	164000	5524740300	126800	126800	126800	126800	0
192	20250120	163900	5524740300	126800	126800	126800	126800	0
193	20250120	163800	5524740300	126800	126800	126800	126800	0
194	20250120	163700	5524740300	126800	126800	126800	126800	0
195	20250120	163600	5524740300	126800	126800	126800	126800	0
196	20250120	163500	5524740300	126800	126800	126800	126800	0
197	20250120	163400	5524740300	126800	126800	126800	126800	0
198	20250120	163300	5524740300	126800	126800	126800	126800	0
199	20250120	163200	5524740300	126800	126800	126800	126800	0
200	20250120	163100	5524740300	126800	126800	126800	126800	0
201	20250120	163000	5524740300	126800	126800	126800	126800	0
202	20250120	162900	5524740300	126800	126800	126800	126800	0
203	20250120	162800	5524740300	126800	126800	126800	126800	0
204	20250120	162700	5524740300	126800	126800	126800	126800	0
205	20250120	162600	5524740300	126800	126800	126800	126800	0
206	20250120	162500	5524740300	126800	126800	126800	126800	0
207	20250120	162400	5524740300	126800	126800	126800	126800	0
208	20250120	162300	5524740300	126800	126800	126800	126800	0
209	20250120	162200	5524740300	126800	126800	126800	126800	0
210	20250120	162100	5524740300	126800	126800	126800	126800	0
211	20250120	162000	5524740300	126800	126800	126800	126800	0
212	20250120	161900	5524740300	126800	126800	126800	126800	462
213	20250120	161800	5524740300	126800	126800	126800	126800	0
214	20250120	161700	5524740300	126800	126800	126800	126800	0
215	20250120	161600	5524740300	126800	126800	126800	126800	0
216	20250120	161500	5524740300	126800	126800	126800	126800	0
217	20250120	161400	5524740300	126800	126800	126800	126800	0
218	20250120	161300	5524740300	126800	126800	126800	126800	0
219	20250120	161200	5524740300	126800	126800	126800	126800	0
220	20250120	161100	5524740300	126800	126800	126800	126800	0
221	20250120	161000	5524740300	126800	126800	126800	126800	0
222	20250120	160900	5524740300	126800	126800	126800	126800	0
223	20250120	160800	5524740300	126800	126800	126800	126800	0
224	20250120	160700	5524740300	126800	126800	126800	126800	0
225	20250120	160600	5524740300	126800	126800	126800	126800	0
226	20250120	160500	5524740300	126800	126800	126800	126800	0
227	20250120	160400	5524740300	126800	126800	126800	126800	0
228	20250120	160300	5524740300	126800	126800	126800	126800	0
229	20250120	160200	5524740300	126800	126800	126800	126800	0
230	20250120	160100	5524740300	126800	126800	126800	126800	0
231	20250120	160000	5524740300	126800	126800	126800	126800	0
232	20250120	155900	5524740300	126800	126800	126800	126800	0
233	20250120	155800	5524740300	126800	126800	126800	126800	0
234	20250120	155700	5524740300	126800	126800	126800	126800	0
235	20250120	155600	5524740300	126800	126800	126800	126800	0
236	20250120	155500	5524740300	126800	126800	126800	126800	0
237	20250120	155400	5524740300	126800	126800	126800	126800	0
238	20250120	155300	5524740300	126800	126800	126800	126800	0
239	20250120	155200	5524740300	126800	126800	126800	126800	0
240	20250120	155100	5524740300	126800	126800	126800	126800	0
241	20250120	155000	5524740300	126800	126800	126800	126800	0
242	20250120	154900	5524740300	126800	126800	126800	126800	462
243	20250120	154800	5524740300	126800	126800	126800	126800	0
244	20250120	154700	5524740300	126800	126800	126800	126800	0
245	20250120	154600	5524740300	126800	126800	126800	126800	0
246	20250120	154500	5524740300	126800	126800	126800	126800	0
247	20250120	154400	5524740300	126800	126800	126800	126800	0
248	20250120	154300	5524740300	126800	126800	126800	126800	0
249	20250120	154200	5524740300	126800	126800	126800	126800	0
250	20250120	154100	5524740300	126800	126800	126800	126800	0
251	20250120	154000	5524740300	126800	126800	126800	126800	0
252	20250120	153900	5524740300	126800	126800	126800	126800	0
253	20250120	153800	5524740300	126800	126800	126800	126800	0
254	20250120	153700	5524740300	126800	126800	126800	126800	0
255	20250120	153600	5524740300	126800	126800	126800	126800	0
256	20250120	153500	5524740300	126800	126800	126800	126800	0
257	20250120	153400	5524740300	126800	126800	126800	126800	0
258	20250120	153300	5524740300	126800	126800	126800	126800	0
259	20250120	153200	5524740300	126800	126800	126800	126800	0
260	20250120	153100	5524740300	126800	126800	126800	126800	0
261	20250120	153000	5524740300	126800	126800	126800	126800	462
262	20250120	152900	5466158700	126900	126900	126900	126900	0
263	20250120	152800	5466158700	126900	126900	126900	126900	0
264	20250120	152700	5466158700	126900	126900	126900	126900	0
265	20250120	152600	5466158700	126900	126900	126900	126900	0
266	20250120	152500	5466158700	126900	126900	126900	126900	0
267	20250120	152400	5466158700	126900	126900	126900	126900	0
268	20250120	152300	5466158700	126900	126900	126900	126900	0
269	20250120	152200	5466158700	126900	126900	126900	126900	0
270	20250120	152100	5466158700	126900	126900	126900	126900	0
271	20250120	152000	5466158700	126900	126900	126900	126900	0
272	20250120	151900	5466158700	126900	126700	126900	126700	44
273	20250120	151800	5460579600	126800	126700	126800	126700	86
274	20250120	151700	5449680300	126900	126800	126900	126500	150
275	20250120	151600	5430688100	126800	126600	126900	126600	106
276	20250120	151500	5417251800	126600	126800	126800	126600	101
277	20250120	151400	5404454800	126600	126600	126700	126500	69
278	20250120	151300	5395717100	126500	126700	126800	126500	176
279	20250120	151200	5373428500	126700	126700	126900	126700	66
280	20250120	151100	5365060300	126700	126700	126800	126600	115
281	20250120	151000	5350489300	126600	126500	126800	126500	192
282	20250120	150900	5326174900	126600	126500	126600	126500	137
283	20250120	150800	5308839600	126600	126700	126700	126500	65
284	20250120	150700	5300607800	126800	126500	126900	126400	162
285	20250120	150600	5280083400	126500	126500	126700	126400	209
286	20250120	150500	5253636600	126500	126500	126600	126400	84
287	20250120	150400	5243010600	126600	126500	126600	126200	137
288	20250120	150300	5225683700	126600	126300	126600	126200	123
289	20250120	150200	5210150200	126400	126400	126400	126300	91
290	20250120	150100	5198655900	126400	126400	126600	126300	87
291	20250120	150000	5187654100	126500	126300	126600	126300	57
292	20250120	145900	5180445100	126400	126600	126600	126300	168
293	20250120	145800	5159214900	126600	126500	126600	126400	77
294	20250120	145700	5149479200	126500	126500	126600	126400	100
295	20250120	145600	5136829100	126500	126500	126600	126500	122
296	20250120	145500	5121393500	126500	126300	126700	126300	169
297	20250120	145400	5100011600	126600	126500	126600	126300	84
298	20250120	145300	5089383300	126600	126500	126700	126300	164
299	20250120	145200	5068629700	126400	126500	126500	126400	125
300	20250120	145100	5052827700	126400	126500	126500	126400	48
301	20250120	145000	5046758900	126200	126300	126500	126200	117
302	20250120	144900	5031967500	126400	126300	126400	126200	141
303	20250120	144800	5014164900	126300	126400	126400	126300	96
304	20250120	144700	5002037900	126400	126200	126400	126200	64
305	20250120	144600	4993953100	126400	126200	126400	126200	190
306	20250120	144500	4969971000	126200	126200	126300	126200	44
307	20250120	144400	4964415700	126200	126300	126300	126200	47
308	20250120	144300	4958482800	126300	126300	126400	126200	66
309	20250120	144200	4950146600	126300	126300	126400	126200	148
310	20250120	144100	4931461100	126300	126400	126400	126300	82
311	20250120	144000	4921099700	126400	126300	126500	126200	62
312	20250120	143900	4913261900	126300	126300	126400	126200	182
313	20250120	143800	4890282000	126400	126300	126400	126300	41
314	20250120	143700	4885102600	126300	126400	126500	126200	189
315	20250120	143600	4861214600	126400	126300	126500	126300	147
316	20250120	143500	4842639200	126400	126300	126500	126300	48
317	20250120	143400	4836572900	126400	126300	126500	126300	142
318	20250120	143300	4818625600	126400	126400	126400	126200	30
319	20250120	143200	4814835700	126400	126300	126400	126200	173
320	20250120	143100	4792990900	126300	126400	126400	126200	37
321	20250120	143000	4788317100	126400	126300	126500	126100	204
322	20250120	142900	4762548800	126300	126300	126300	126200	119
323	20250120	142800	4747528900	126300	126200	126300	126200	43
324	20250120	142700	4742101000	126200	126200	126200	126000	132
325	20250120	142600	4725446300	126200	126100	126200	126100	38
326	20250120	142500	4720652600	126200	126400	126400	126100	164
327	20250120	142400	4699953400	126300	126100	126300	126100	94
328	20250120	142300	4688094500	126100	126100	126200	126100	90
329	20250120	142200	4676745200	126100	126100	126200	126000	117
330	20250120	142100	4661998400	126000	126000	126300	126000	139
331	20250120	142000	4644479000	126100	126100	126100	126000	34
332	20250120	141900	4640193900	126000	126000	126100	126000	43
333	20250120	141800	4634775700	126000	126000	126100	126000	193
334	20250120	141700	4610456600	126100	126100	126100	126000	37
335	20250120	141600	4605792900	126000	126000	126100	126000	91
336	20250120	141500	4594325400	126100	126000	126100	126000	155
337	20250120	141400	4574792300	126000	126100	126100	126000	95
338	20250120	141300	4562820900	126000	126100	126100	126000	41
339	20250120	141200	4557653900	126100	126100	126100	126000	194
340	20250120	141100	4533194500	126200	126200	126400	126100	86
341	20250120	141000	4522340900	126200	126300	126300	126200	42
342	20250120	140900	4517039400	126300	126400	126400	126200	116
343	20250120	140800	4502386300	126300	126200	126300	126100	158
344	20250120	140700	4482448700	126200	126200	126300	126100	81
345	20250120	140600	4472226000	126200	126200	126300	126200	36
346	20250120	140500	4467681300	126300	126200	126300	126100	206
347	20250120	140400	4441683700	126200	126300	126400	126200	44
348	20250120	140300	4436128000	126200	126300	126300	126200	47
349	20250120	140200	4430192200	126100	126200	126300	126100	165
350	20250120	140100	4409365500	126200	126200	126400	126200	107
351	20250120	140000	4395858300	126200	126100	126200	126000	118
352	20250120	135900	4380982500	126000	126100	126100	126000	80
353	20250120	135800	4370901400	126000	126000	126100	126000	160
354	20250120	135700	4350740400	126000	126100	126100	126000	34
355	20250120	135600	4346456300	126000	126000	126100	126000	114
356	20250120	135500	4332092200	126000	126000	126200	126000	119
357	20250120	135400	4317093800	126100	126000	126100	125900	42
358	20250120	135300	4311801700	126000	126100	126100	126000	129
359	20250120	135200	4295547600	126100	126000	126100	126000	127
360	20250120	135100	4279539200	126000	126000	126100	126000	116
361	20250120	135000	4264921800	126000	126000	126100	126000	95
362	20250120	134900	4252946700	126000	126100	126100	126000	105
363	20250120	134800	4239715100	126100	126200	126200	126000	74
364	20250120	134700	4230382000	126200	126000	126200	126000	94
365	20250120	134600	4218535200	126000	126200	126200	126000	68
366	20250120	134500	4209961200	126100	126100	126100	126100	50
367	20250120	134400	4203656200	126100	126200	126200	126100	238
368	20250120	134300	4173643100	126200	126200	126200	126100	39
369	20250120	134200	4168724300	126200	126200	126200	126100	79
370	20250120	134100	4158761400	126300	126100	126300	126100	165
371	20250120	134000	4137931600	126200	126100	126200	126100	134
372	20250120	133900	4121031600	126200	126100	126200	126100	44
373	20250120	133800	4115481100	126100	126100	126200	126100	67
374	20250120	133700	4107032200	126100	126100	126200	126100	171
375	20250120	133600	4085457500	126100	126100	126100	126000	89
376	20250120	133500	4074238100	126000	126100	126100	126000	138
377	20250120	133400	4056844400	126100	126000	126100	126000	147
378	20250120	133300	4038316800	126100	126100	126100	126100	89
379	20250120	133200	4027093900	126100	126100	126100	126000	34
380	20250120	133100	4022807800	126100	126200	126200	126100	230
381	20250120	133000	3993798900	126100	126100	126200	126100	93
382	20250120	132900	3982071300	126100	126200	126200	126100	60
383	20250120	132800	3974504000	126300	126100	126300	126100	125
384	20250120	132700	3958731800	126100	126100	126200	126100	114
385	20250120	132600	3944356100	126100	126200	126200	126100	84
386	20250120	132500	3933761300	126200	126100	126200	126000	91
387	20250120	132400	3922281800	126000	126100	126100	126000	137
388	20250120	132300	3905014100	126200	126100	126200	126000	67
389	20250120	132200	3896565400	126100	126000	126300	125900	73
390	20250120	132100	3887369900	125900	125900	126000	125900	82
391	20250120	132000	3877045100	125900	126000	126000	125900	394
392	20250120	131900	3827409700	126000	126000	126000	125900	174
393	20250120	131800	3805494100	126000	126000	126000	125900	72
394	20250120	131700	3796422200	126000	126000	126000	125900	265
395	20250120	131600	3763046300	126000	126000	126100	126000	149
396	20250120	131500	3744272200	126000	126000	126100	126000	90
397	20250120	131400	3732931900	126000	126100	126100	126000	106
398	20250120	131300	3719574200	126100	126000	126200	126000	97
399	20250120	131200	3707344600	126100	126100	126200	126100	64
400	20250120	131100	3699274000	126100	126100	126200	126000	35
401	20250120	131000	3694861000	126100	126000	126200	126000	190
402	20250120	130900	3670911100	126100	126100	126100	126100	73
403	20250120	130800	3661705800	126100	126100	126100	126000	90
404	20250120	130700	3650356900	126100	126200	126200	126100	104
405	20250120	130600	3637238600	126200	126200	126200	126100	94
406	20250120	130500	3625379700	126200	126200	126200	126200	29
407	20250120	130400	3621719900	126200	126100	126200	126100	38
408	20250120	130300	3616924400	126200	126200	126300	126100	247
409	20250120	130200	3585749200	126200	126000	126200	126000	43
410	20250120	130100	3580329800	126000	126000	126100	126000	78
411	20250120	130000	3570501600	126000	126200	126200	126000	136
412	20250120	125900	3553352900	126200	126100	126300	126100	219
413	20250120	125800	3525728900	126100	126200	126200	126100	35
414	20250120	125700	3521313300	126300	126200	126300	126100	167
415	20250120	125600	3500247400	126200	126200	126300	126200	46
416	20250120	125500	3494442000	126300	126100	126300	126100	75
417	20250120	125400	3484976800	126100	126000	126200	126000	105
418	20250120	125300	3471736800	126100	126000	126100	126000	164
419	20250120	125200	3451067500	126100	126100	126100	126000	61
420	20250120	125100	3443379500	126100	126000	126100	126000	72
421	20250120	125000	3434305700	126100	126000	126100	126000	156
422	20250120	124900	3414647100	126000	126100	126100	126000	43
423	20250120	124800	3409226900	126100	126100	126200	126000	68
424	20250120	124700	3400654500	126000	126000	126100	126000	106
425	20250120	124600	3387294000	126000	126100	126100	126000	102
426	20250120	124500	3374440200	126100	126100	126200	126000	91
427	20250120	124400	3362965100	126100	126100	126100	126000	54
428	20250120	124300	3356157800	126100	126200	126200	126000	165
429	20250120	124200	3335354800	126100	126100	126200	126100	79
430	20250120	124100	3325392400	126200	126100	126200	126100	61
431	20250120	124000	3317699900	126200	126100	126200	126000	82
432	20250120	123900	3307360000	126200	126100	126200	126100	134
433	20250120	123800	3290456500	126100	126200	126200	126100	100
434	20250120	123700	3277846200	126200	126100	126200	126100	204
435	20250120	123600	3252121400	126100	126100	126200	126100	152
436	20250120	123500	3232949300	126100	126200	126200	126100	44
437	20250120	123400	3227399300	126100	126200	126200	126100	81
438	20250120	123300	3217182900	126200	126300	126300	126100	122
439	20250120	123200	3201788400	126200	126300	126300	126200	92
440	20250120	123100	3190176600	126200	126300	126300	126200	60
441	20250120	123000	3182603200	126300	126300	126300	126200	23
442	20250120	122900	3179700200	126200	126300	126500	126200	201
443	20250120	122800	3154311500	126300	126400	126400	126300	109
444	20250120	122700	3140541000	126500	126400	126500	126400	143
445	20250120	122600	3122465600	126400	126500	126500	126400	132
446	20250120	122500	3105779200	126600	126400	126600	126400	87
447	20250120	122400	3094776800	126500	126400	126500	126400	40
448	20250120	122300	3089720200	126400	126500	126500	126400	62
449	20250120	122200	3081879200	126600	126600	126600	126500	170
450	20250120	122100	3060373800	126600	126600	126600	126500	43
451	20250120	122000	3054933000	126500	126600	126700	126500	80
452	20250120	121900	3044805800	126600	126600	126700	126500	156
453	20250120	121800	3025059000	126600	126600	126700	126500	75
454	20250120	121700	3015570000	126500	126500	126600	126400	85
455	20250120	121600	3004820500	126600	126500	126700	126500	178
456	20250120	121500	2982301900	126500	126500	126600	126500	31
457	20250120	121400	2978380200	126600	126600	126600	126500	76
458	20250120	121300	2968764000	126600	126500	126600	126500	895
459	20250120	121200	2855546000	126600	126600	126600	126600	112
460	20250120	121100	2841366800	126600	126600	126700	126600	95
461	20250120	121000	2829339300	126600	126600	126700	126600	143
462	20250120	120900	2811234300	126600	126700	126700	126600	133
463	20250120	120800	2794396100	126600	126600	126700	126600	37
464	20250120	120700	2789711500	126600	126700	126700	126600	83
465	20250120	120600	2779203200	126600	126600	126800	126600	70
466	20250120	120500	2770339100	126600	126700	126700	126600	262
467	20250120	120400	2737151900	126700	126800	126800	126700	97
468	20250120	120300	2724861000	126900	126800	126900	126700	66
469	20250120	120200	2716493200	126700	126900	126900	126700	196
470	20250120	120100	2691651300	126800	126800	126900	126800	85
471	20250120	120000	2680872900	126900	126900	126900	126800	56
472	20250120	115900	2673770200	126900	126800	126900	126800	78
473	20250120	115800	2663878300	126800	126900	126900	126800	117
474	20250120	115700	2649041000	126900	126900	126900	126800	91
475	20250120	115600	2637496000	126900	126900	126900	126800	34
476	20250120	115500	2633183500	126900	127000	127000	126900	141
477	20250120	115400	2615289100	127000	127100	127100	127000	47
478	20250120	115300	2609319500	127100	127100	127100	127000	66
479	20250120	115200	2600937300	127100	127100	127100	127000	119
480	20250120	115100	2585823000	127100	127100	127200	127100	97
481	20250120	115000	2573490200	127200	127000	127200	127000	45
482	20250120	114900	2567773700	127000	127100	127100	127000	70
483	20250120	114800	2558882800	127100	127000	127200	127000	150
484	20250120	114700	2539830900	127100	127000	127100	127000	58
485	20250120	114600	2532463700	127100	127100	127100	127000	127
486	20250120	114500	2516333300	127100	127000	127100	127000	155
487	20250120	114400	2496647600	127000	127100	127200	127000	90
488	20250120	114300	2485211300	127100	127200	127200	127100	47
489	20250120	114200	2479236900	127300	127200	127300	127000	58
490	20250120	114100	2471863200	127100	127200	127200	127100	162
491	20250120	114000	2451271500	127200	127000	127200	127000	77
492	20250120	113900	2441485600	127000	127200	127200	127000	75
493	20250120	113800	2431955200	127100	127300	127300	127100	99
494	20250120	113700	2419369800	127300	127200	127400	127100	95
495	20250120	113600	2407289900	127200	127200	127200	127000	85
496	20250120	113500	2396485700	127100	127000	127200	127000	152
497	20250120	113400	2377167100	127000	127100	127200	127000	46
498	20250120	113300	2371320500	127200	127200	127300	127100	68
499	20250120	113200	2362675100	127200	127100	127200	127100	121
500	20250120	113100	2347291700	127300	127100	127300	127100	132
501	20250120	113000	2330511200	127100	127100	127200	127100	107
502	20250120	112900	2316907400	127100	127100	127300	127100	46
503	20250120	112800	2311057700	127100	127200	127300	127000	175
504	20250120	112700	2288811600	127000	127400	127400	127000	10
505	20250120	112600	2287539100	127200	127000	127200	127000	77
506	20250120	112500	2277754800	127000	126900	127000	126900	223
507	20250120	112400	2249452800	126900	126900	127100	126800	125
508	20250120	112300	2233594700	126900	126900	127100	126900	66
509	20250120	112200	2225218200	126900	127000	127000	126900	41
510	20250120	112100	2220013000	127000	127000	127000	126900	198
511	20250120	112000	2194884100	127000	127000	127000	127000	28
512	20250120	111900	2191328100	126900	126900	127000	126800	120
513	20250120	111800	2176101900	126900	126900	127000	126800	115
514	20250120	111700	2161509100	126900	126900	127000	126900	86
515	20250120	111600	2150595400	127000	126900	127000	126900	85
516	20250120	111500	2139806700	126900	126900	127000	126900	178
517	20250120	111400	2117218100	126900	127100	127100	126900	145
518	20250120	111300	2098804400	127000	127100	127100	127000	43
519	20250120	111200	2093343000	127000	127000	127100	127000	132
520	20250120	111100	2076576600	127100	127100	127100	127000	117
521	20250120	111000	2061716600	127100	127000	127100	126900	78
522	20250120	110900	2051813100	127000	127000	127000	126900	67
523	20250120	110800	2043305000	127000	127100	127200	127000	74
524	20250120	110700	2033901100	127000	127100	127200	127000	114
525	20250120	110600	2019412400	127000	127100	127100	127000	42
526	20250120	110500	2014077900	127000	127100	127100	127000	91
527	20250120	110400	2002519100	127100	127100	127100	127000	97
528	20250120	110300	1990199200	127100	127100	127200	127100	67
529	20250120	110200	1981682900	127100	127100	127100	127000	81
530	20250120	110100	1971389400	127100	126900	127100	126800	134
531	20250120	110000	1954377900	126900	127000	127000	126900	45
532	20250120	105900	1948666300	127000	126900	127100	126800	100
533	20250120	105800	1935972900	126800	126600	126900	126600	169
534	20250120	105700	1914546100	126600	126500	126700	126500	94
535	20250120	105600	1902652300	126600	126600	126600	126600	109
536	20250120	105500	1888852900	126600	126600	126600	126500	154
537	20250120	105400	1869369200	126600	126600	126700	126500	160
538	20250120	105300	1849119100	126600	126600	126700	126600	62
539	20250120	105200	1841269500	126700	126400	126700	126300	108
540	20250120	105100	1827611700	126400	126400	126500	126300	83
541	20250120	105000	1817122300	126400	126500	126600	126400	193
542	20250120	104900	1792704100	126500	126600	126600	126500	279
543	20250120	104800	1757404900	126700	126600	126700	126600	35
544	20250120	104700	1752972400	126700	126800	126800	126600	280
545	20250120	104600	1717506400	126800	126800	126900	126800	21
546	20250120	104500	1714843400	126800	126900	126900	126800	46
547	20250120	104400	1709009900	126900	126800	126900	126700	149
548	20250120	104300	1690118900	126800	127000	127000	126800	101
549	20250120	104200	1677305000	127000	127100	127100	126900	54
550	20250120	104100	1670451200	127000	127000	127000	127000	56
551	20250120	104000	1663339200	127100	126900	127200	126800	644
552	20250120	103900	1581514600	126900	127000	127000	126800	408
553	20250120	103800	1529754300	126900	127000	127100	126900	178
554	20250120	103700	1507148800	127100	127100	127100	127000	138
555	20250120	103600	1489619000	127100	127100	127200	127000	69
556	20250120	103500	1480849800	127100	127300	127300	127100	32
557	20250120	103400	1476779800	127100	127000	127100	127000	90
558	20250120	103300	1465342700	127000	127300	127400	127000	458
559	20250120	103200	1407085500	127400	127500	127500	127400	14
560	20250120	103100	1405301300	127400	127500	127600	127400	68
561	20250120	103000	1396636700	127400	127500	127600	127400	106
562	20250120	102900	1383130500	127400	127500	127600	127400	107
563	20250120	102800	1369490000	127600	127600	127700	127600	27
564	20250120	102700	1366044100	127500	127600	127600	127500	84
565	20250120	102600	1355328400	127500	127600	127700	127500	86
566	20250120	102500	1344360000	127600	127600	127700	127600	79
567	20250120	102400	1334278700	127500	127600	127600	127500	78
568	20250120	102300	1324332800	127500	127600	127600	127500	72
569	20250120	102200	1315149900	127600	127600	127700	127500	87
570	20250120	102100	1304052100	127600	127500	127600	127500	22
571	20250120	102000	1301246800	127600	127500	127600	127500	80
572	20250120	101900	1291045100	127500	127600	127700	127500	144
573	20250120	101800	1272677700	127600	127700	127700	127600	301
574	20250120	101700	1234268000	127800	127700	127800	127600	177
575	20250120	101600	1211665700	127800	127900	127900	127700	80
576	20250120	101500	1201442400	127900	127900	127900	127800	74
577	20250120	101400	1191980600	127900	128000	128000	127800	43
578	20250120	101300	1186482700	127900	128300	128300	127900	290
579	20250120	101200	1149348600	128500	128200	128500	128100	29
580	20250120	101100	1145631500	128500	128400	128500	128200	44
581	20250120	101000	1139985500	128400	128500	128600	128300	106
582	20250120	100900	1126369200	128500	128500	128600	128500	64
583	20250120	100800	1118144600	128400	128400	128600	128400	81
584	20250120	100700	1107740000	128500	128400	128500	128100	51
585	20250120	100600	1101193100	128300	128500	128500	128000	165
586	20250120	100500	1080035000	128400	128600	128600	128400	48
587	20250120	100400	1073869700	128500	128900	128900	128500	88
588	20250120	100300	1062539300	129000	128900	129300	128800	69
589	20250120	100200	1053641600	128800	128500	129000	128500	184
590	20250120	100100	1029947500	128500	128000	128600	128000	167
591	20250120	100000	1008501300	127900	128000	128000	127900	56
592	20250120	095900	1001338800	127900	127800	128100	127800	169
593	20250120	095800	979725300	128000	127600	128000	127600	168
594	20250120	095700	958257900	127700	127600	127700	127600	178
595	20250120	095600	935542300	127700	127900	127900	127600	184
596	20250120	095500	912046800	127900	127700	128000	127700	139
597	20250120	095400	894287700	127700	127700	127700	127600	210
598	20250120	095300	867480400	127600	127600	127700	127500	69
599	20250120	095200	858675600	127500	127800	127900	127500	285
600	20250120	095100	822289700	127800	128100	128100	127800	423
601	20250120	095000	768164600	128200	128100	128200	127800	167
602	20250120	094900	746785900	128100	128300	128300	128100	126
603	20250120	094800	730634500	128300	128700	128700	128300	441
604	20250120	094700	673976700	128800	128600	128800	128600	37
605	20250120	094600	669216800	128500	128400	128600	128400	255
606	20250120	094500	636469400	128500	128600	128700	128400	626
607	20250120	094400	556052200	128600	128800	128900	128600	324
608	20250120	094300	514340800	128900	129300	129300	128800	651
609	20250120	094200	430398700	129000	129400	129400	129000	192
610	20250120	094100	405599400	129100	129500	129500	129100	139
611	20250120	094000	387620800	129500	129800	129800	129500	33
612	20250120	093900	383342400	129300	130100	130100	129300	214
613	20250120	093800	355597200	130100	130600	130600	130100	34
614	20250120	093700	351172800	130600	130100	130600	130100	15
615	20250120	093600	349216600	129500	130600	130600	129500	397
616	20250120	093500	297712800	130600	130600	130600	130600	3
617	20250120	093400	297321000	130600	130600	130600	130600	12
618	20250120	093300	295753800	130600	129900	130600	129900	201
619	20250120	093200	269618100	129900	130000	130000	129900	61
620	20250120	093100	261690200	129900	130000	130000	129900	7
621	20250120	093000	260780400	129900	130000	130000	129900	8
622	20250120	092900	259741000	129900	129800	129900	129800	5
623	20250120	092800	259091600	129800	129900	129900	129800	24
624	20250120	092700	255976000	130000	129900	130000	129900	46
625	20250120	092600	249999300	129900	129700	129900	129600	78
626	20250120	092500	239882900	129700	129600	129700	129600	8
627	20250120	092400	238845600	129600	129600	129600	129600	17
628	20250120	092300	236642400	129700	129900	129900	129700	23
629	20250120	092200	233656800	130100	130100	130200	130100	25
630	20250120	092100	230404100	130100	130100	130100	130100	1
631	20250120	092000	230274000	129600	129600	129600	129600	8
632	20250120	091900	229237200	129300	130000	130000	129200	178
633	20250120	091800	206177800	129800	129800	129900	129800	56
634	20250120	091700	198904000	129700	129800	129800	129700	28
635	20250120	091600	195271200	129700	129700	129700	129700	2
636	20250120	091500	195011800	129400	129900	130000	129400	41
637	20250120	091400	189685800	129900	129800	129900	129800	13
638	20250120	091300	187997600	129300	129200	129300	129200	21
639	20250120	091200	185284100	129200	129600	129800	129100	37
640	20250120	091100	180495000	129900	128900	130000	128900	153
641	20250120	091000	160734700	128800	128700	128800	128700	13
642	20250120	090900	159060400	128600	128600	128700	128500	300
643	20250120	090800	120469600	128600	128700	128700	128600	41
644	20250120	090700	115194700	128500	128500	128500	128400	181
645	20250120	090600	91936700	128600	128600	128700	128600	30
646	20250120	090500	88078200	128500	128500	128500	128500	0
647	20250120	090400	88078200	128500	128600	128600	128500	62
648	20250120	090300	80110900	128500	129000	129000	128500	17
649	20250120	090200	77918400	129000	128800	129000	127300	271
650	20250120	090100	43189600	128800	129000	129000	128500	147
651	20250120	090000	24249500	129000	130000	130000	129000	187