KissMeData/069620/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	194500	2442298700	126800	126800	126800	126800	449
3	20250102	194400	2442298700	126800	126800	126800	126800	0
4	20250102	194300	2442298700	126800	126800	126800	126800	0
5	20250102	194200	2442298700	126800	126800	126800	126800	0
6	20250102	194100	2442298700	126800	126800	126800	126800	0
7	20250102	194000	2442298700	126800	126800	126800	126800	0
8	20250102	193900	2442298700	126800	126800	126800	126800	0
9	20250102	193800	2442298700	126800	126800	126800	126800	0
10	20250102	193700	2442298700	126800	126800	126800	126800	0
11	20250102	193600	2442298700	126800	126800	126800	126800	0
12	20250102	193500	2442298700	126800	126800	126800	126800	0
13	20250102	193400	2442298700	126800	126800	126800	126800	0
14	20250102	193300	2442298700	126800	126800	126800	126800	0
15	20250102	193200	2442298700	126800	126800	126800	126800	0
16	20250102	193100	2442298700	126800	126800	126800	126800	0
17	20250102	193000	2442298700	126800	126800	126800	126800	0
18	20250102	192900	2442298700	126800	126800	126800	126800	0
19	20250102	192800	2442298700	126800	126800	126800	126800	0
20	20250102	192700	2442298700	126800	126800	126800	126800	0
21	20250102	192600	2442298700	126800	126800	126800	126800	0
22	20250102	192500	2442298700	126800	126800	126800	126800	0
23	20250102	192400	2442298700	126800	126800	126800	126800	0
24	20250102	192300	2442298700	126800	126800	126800	126800	0
25	20250102	192200	2442298700	126800	126800	126800	126800	0
26	20250102	192100	2442298700	126800	126800	126800	126800	0
27	20250102	192000	2442298700	126800	126800	126800	126800	0
28	20250102	191900	2442298700	126800	126800	126800	126800	0
29	20250102	191800	2442298700	126800	126800	126800	126800	0
30	20250102	191700	2442298700	126800	126800	126800	126800	0
31	20250102	191600	2442298700	126800	126800	126800	126800	0
32	20250102	191500	2442298700	126800	126800	126800	126800	449
33	20250102	191400	2442298700	126800	126800	126800	126800	0
34	20250102	191300	2442298700	126800	126800	126800	126800	0
35	20250102	191200	2442298700	126800	126800	126800	126800	0
36	20250102	191100	2442298700	126800	126800	126800	126800	0
37	20250102	191000	2442298700	126800	126800	126800	126800	0
38	20250102	190900	2442298700	126800	126800	126800	126800	0
39	20250102	190800	2442298700	126800	126800	126800	126800	0
40	20250102	190700	2442298700	126800	126800	126800	126800	0
41	20250102	190600	2442298700	126800	126800	126800	126800	0
42	20250102	190500	2442298700	126800	126800	126800	126800	0
43	20250102	190400	2442298700	126800	126800	126800	126800	0
44	20250102	190300	2442298700	126800	126800	126800	126800	0
45	20250102	190200	2442298700	126800	126800	126800	126800	0
46	20250102	190100	2442298700	126800	126800	126800	126800	0
47	20250102	190000	2442298700	126800	126800	126800	126800	0
48	20250102	185900	2442298700	126800	126800	126800	126800	0
49	20250102	185800	2442298700	126800	126800	126800	126800	0
50	20250102	185700	2442298700	126800	126800	126800	126800	0
51	20250102	185600	2442298700	126800	126800	126800	126800	0
52	20250102	185500	2442298700	126800	126800	126800	126800	0
53	20250102	185400	2442298700	126800	126800	126800	126800	0
54	20250102	185300	2442298700	126800	126800	126800	126800	0
55	20250102	185200	2442298700	126800	126800	126800	126800	0
56	20250102	185100	2442298700	126800	126800	126800	126800	0
57	20250102	185000	2442298700	126800	126800	126800	126800	0
58	20250102	184900	2442298700	126800	126800	126800	126800	0
59	20250102	184800	2442298700	126800	126800	126800	126800	0
60	20250102	184700	2442298700	126800	126800	126800	126800	0
61	20250102	184600	2442298700	126800	126800	126800	126800	0
62	20250102	184500	2442298700	126800	126800	126800	126800	449
63	20250102	184400	2442298700	126800	126800	126800	126800	0
64	20250102	184300	2442298700	126800	126800	126800	126800	0
65	20250102	184200	2442298700	126800	126800	126800	126800	0
66	20250102	184100	2442298700	126800	126800	126800	126800	0
67	20250102	184000	2442298700	126800	126800	126800	126800	0
68	20250102	183900	2442298700	126800	126800	126800	126800	0
69	20250102	183800	2442298700	126800	126800	126800	126800	0
70	20250102	183700	2442298700	126800	126800	126800	126800	0
71	20250102	183600	2442298700	126800	126800	126800	126800	0
72	20250102	183500	2442298700	126800	126800	126800	126800	0
73	20250102	183400	2442298700	126800	126800	126800	126800	0
74	20250102	183300	2442298700	126800	126800	126800	126800	0
75	20250102	183200	2442298700	126800	126800	126800	126800	0
76	20250102	183100	2442298700	126800	126800	126800	126800	0
77	20250102	183000	2442298700	126800	126800	126800	126800	0
78	20250102	182900	2442298700	126800	126800	126800	126800	0
79	20250102	182800	2442298700	126800	126800	126800	126800	0
80	20250102	182700	2442298700	126800	126800	126800	126800	0
81	20250102	182600	2442298700	126800	126800	126800	126800	0
82	20250102	182500	2442298700	126800	126800	126800	126800	0
83	20250102	182400	2442298700	126800	126800	126800	126800	0
84	20250102	182300	2442298700	126800	126800	126800	126800	0
85	20250102	182200	2442298700	126800	126800	126800	126800	0
86	20250102	182100	2442298700	126800	126800	126800	126800	0
87	20250102	182000	2442298700	126800	126800	126800	126800	0
88	20250102	181900	2442298700	126800	126800	126800	126800	0
89	20250102	181800	2442298700	126800	126800	126800	126800	0
90	20250102	181700	2442298700	126800	126800	126800	126800	0
91	20250102	181600	2442298700	126800	126800	126800	126800	0
92	20250102	181500	2442298700	126800	126800	126800	126800	449
93	20250102	181400	2442298700	126800	126800	126800	126800	0
94	20250102	181300	2442298700	126800	126800	126800	126800	0
95	20250102	181200	2442298700	126800	126800	126800	126800	0
96	20250102	181100	2442298700	126800	126800	126800	126800	0
97	20250102	181000	2442298700	126800	126800	126800	126800	0
98	20250102	180900	2442298700	126800	126800	126800	126800	0
99	20250102	180800	2442298700	126800	126800	126800	126800	0
100	20250102	180700	2442298700	126800	126800	126800	126800	0
101	20250102	180600	2442298700	126800	126800	126800	126800	0
102	20250102	180500	2442298700	126800	126800	126800	126800	0
103	20250102	180400	2442298700	126800	126800	126800	126800	0
104	20250102	180300	2442298700	126800	126800	126800	126800	0
105	20250102	180200	2442298700	126800	126800	126800	126800	0
106	20250102	180100	2442298700	126800	126800	126800	126800	0
107	20250102	180000	2442298700	126800	126800	126800	126800	0
108	20250102	175900	2442298700	126800	126800	126800	126800	0
109	20250102	175800	2442298700	126800	126800	126800	126800	0
110	20250102	175700	2442298700	126800	126800	126800	126800	0
111	20250102	175600	2442298700	126800	126800	126800	126800	0
112	20250102	175500	2442298700	126800	126800	126800	126800	0
113	20250102	175400	2442298700	126800	126800	126800	126800	0
114	20250102	175300	2442298700	126800	126800	126800	126800	0
115	20250102	175200	2442298700	126800	126800	126800	126800	0
116	20250102	175100	2442298700	126800	126800	126800	126800	0
117	20250102	175000	2442298700	126800	126800	126800	126800	0
118	20250102	174900	2442298700	126800	126800	126800	126800	0
119	20250102	174800	2442298700	126800	126800	126800	126800	0
120	20250102	174700	2442298700	126800	126800	126800	126800	0
121	20250102	174600	2442298700	126800	126800	126800	126800	0
122	20250102	174500	2442298700	126800	126800	126800	126800	449
123	20250102	174400	2442298700	126800	126800	126800	126800	0
124	20250102	174300	2442298700	126800	126800	126800	126800	0
125	20250102	174200	2442298700	126800	126800	126800	126800	0
126	20250102	174100	2442298700	126800	126800	126800	126800	0
127	20250102	174000	2442298700	126800	126800	126800	126800	0
128	20250102	173900	2442298700	126800	126800	126800	126800	0
129	20250102	173800	2442298700	126800	126800	126800	126800	0
130	20250102	173700	2442298700	126800	126800	126800	126800	0
131	20250102	173600	2442298700	126800	126800	126800	126800	0
132	20250102	173500	2442298700	126800	126800	126800	126800	0
133	20250102	173400	2442298700	126800	126800	126800	126800	0
134	20250102	173300	2442298700	126800	126800	126800	126800	0
135	20250102	173200	2442298700	126800	126800	126800	126800	0
136	20250102	173100	2442298700	126800	126800	126800	126800	0
137	20250102	173000	2442298700	126800	126800	126800	126800	0
138	20250102	172900	2442298700	126800	126800	126800	126800	0
139	20250102	172800	2442298700	126800	126800	126800	126800	0
140	20250102	172700	2442298700	126800	126800	126800	126800	0
141	20250102	172600	2442298700	126800	126800	126800	126800	0
142	20250102	172500	2442298700	126800	126800	126800	126800	0
143	20250102	172400	2442298700	126800	126800	126800	126800	0
144	20250102	172300	2442298700	126800	126800	126800	126800	0
145	20250102	172200	2442298700	126800	126800	126800	126800	0
146	20250102	172100	2442298700	126800	126800	126800	126800	0
147	20250102	172000	2442298700	126800	126800	126800	126800	0
148	20250102	171900	2442298700	126800	126800	126800	126800	0
149	20250102	171800	2442298700	126800	126800	126800	126800	0
150	20250102	171700	2442298700	126800	126800	126800	126800	0
151	20250102	171600	2442298700	126800	126800	126800	126800	0
152	20250102	171500	2442298700	126800	126800	126800	126800	449
153	20250102	171400	2442298700	126800	126800	126800	126800	0
154	20250102	171300	2442298700	126800	126800	126800	126800	0
155	20250102	171200	2442298700	126800	126800	126800	126800	0
156	20250102	171100	2442298700	126800	126800	126800	126800	0
157	20250102	171000	2442298700	126800	126800	126800	126800	0
158	20250102	170900	2442298700	126800	126800	126800	126800	0
159	20250102	170800	2442298700	126800	126800	126800	126800	0
160	20250102	170700	2442298700	126800	126800	126800	126800	0
161	20250102	170600	2442298700	126800	126800	126800	126800	0
162	20250102	170500	2442298700	126800	126800	126800	126800	0
163	20250102	170400	2442298700	126800	126800	126800	126800	0
164	20250102	170300	2442298700	126800	126800	126800	126800	0
165	20250102	170200	2442298700	126800	126800	126800	126800	0
166	20250102	170100	2442298700	126800	126800	126800	126800	0
167	20250102	170000	2442298700	126800	126800	126800	126800	0
168	20250102	165900	2442298700	126800	126800	126800	126800	0
169	20250102	165800	2442298700	126800	126800	126800	126800	0
170	20250102	165700	2442298700	126800	126800	126800	126800	0
171	20250102	165600	2442298700	126800	126800	126800	126800	0
172	20250102	165500	2442298700	126800	126800	126800	126800	0
173	20250102	165400	2442298700	126800	126800	126800	126800	0
174	20250102	165300	2442298700	126800	126800	126800	126800	0
175	20250102	165200	2442298700	126800	126800	126800	126800	0
176	20250102	165100	2442298700	126800	126800	126800	126800	0
177	20250102	165000	2442298700	126800	126800	126800	126800	0
178	20250102	164900	2442298700	126800	126800	126800	126800	0
179	20250102	164800	2442298700	126800	126800	126800	126800	0
180	20250102	164700	2442298700	126800	126800	126800	126800	0
181	20250102	164600	2442298700	126800	126800	126800	126800	0
182	20250102	164500	2442298700	126800	126800	126800	126800	449
183	20250102	164400	2442298700	126800	126800	126800	126800	0
184	20250102	164300	2442298700	126800	126800	126800	126800	0
185	20250102	164200	2442298700	126800	126800	126800	126800	0
186	20250102	164100	2442298700	126800	126800	126800	126800	0
187	20250102	164000	2442298700	126800	126800	126800	126800	0
188	20250102	163900	2442298700	126800	126800	126800	126800	0
189	20250102	163800	2442298700	126800	126800	126800	126800	0
190	20250102	163700	2442298700	126800	126800	126800	126800	0
191	20250102	163600	2442298700	126800	126800	126800	126800	0
192	20250102	163500	2442298700	126800	126800	126800	126800	0
193	20250102	163400	2442298700	126800	126800	126800	126800	0
194	20250102	163300	2442298700	126800	126800	126800	126800	0
195	20250102	163200	2442298700	126800	126800	126800	126800	0
196	20250102	163100	2442298700	126800	126800	126800	126800	0
197	20250102	163000	2442298700	126800	126800	126800	126800	0
198	20250102	162900	2442298700	126800	126800	126800	126800	0
199	20250102	162800	2442298700	126800	126800	126800	126800	0
200	20250102	162700	2442298700	126800	126800	126800	126800	0
201	20250102	162600	2442298700	126800	126800	126800	126800	0
202	20250102	162500	2442298700	126800	126800	126800	126800	0
203	20250102	162400	2442298700	126800	126800	126800	126800	0
204	20250102	162300	2442298700	126800	126800	126800	126800	0
205	20250102	162200	2442298700	126800	126800	126800	126800	0
206	20250102	162100	2442298700	126800	126800	126800	126800	0
207	20250102	162000	2442298700	126800	126800	126800	126800	0
208	20250102	161900	2442298700	126800	126800	126800	126800	0
209	20250102	161800	2442298700	126800	126800	126800	126800	0
210	20250102	161700	2442298700	126800	126800	126800	126800	0
211	20250102	161600	2442298700	126800	126800	126800	126800	0
212	20250102	161500	2442298700	126800	126800	126800	126800	449
213	20250102	161400	2442298700	126800	126800	126800	126800	0
214	20250102	161300	2442298700	126800	126800	126800	126800	0
215	20250102	161200	2442298700	126800	126800	126800	126800	0
216	20250102	161100	2442298700	126800	126800	126800	126800	0
217	20250102	161000	2442298700	126800	126800	126800	126800	0
218	20250102	160900	2442298700	126800	126800	126800	126800	0
219	20250102	160800	2442298700	126800	126800	126800	126800	0
220	20250102	160700	2442298700	126800	126800	126800	126800	0
221	20250102	160600	2442298700	126800	126800	126800	126800	0
222	20250102	160500	2442298700	126800	126800	126800	126800	0
223	20250102	160400	2442298700	126800	126800	126800	126800	0
224	20250102	160300	2442298700	126800	126800	126800	126800	0
225	20250102	160200	2442298700	126800	126800	126800	126800	0
226	20250102	160100	2442298700	126800	126800	126800	126800	0
227	20250102	160000	2442298700	126800	126800	126800	126800	0
228	20250102	155900	2442298700	126800	126800	126800	126800	0
229	20250102	155800	2442298700	126800	126800	126800	126800	0
230	20250102	155700	2442298700	126800	126800	126800	126800	0
231	20250102	155600	2442298700	126800	126800	126800	126800	0
232	20250102	155500	2442298700	126800	126800	126800	126800	0
233	20250102	155400	2442298700	126800	126800	126800	126800	0
234	20250102	155300	2442298700	126800	126800	126800	126800	0
235	20250102	155200	2442298700	126800	126800	126800	126800	0
236	20250102	155100	2442298700	126800	126800	126800	126800	0
237	20250102	155000	2442298700	126800	126800	126800	126800	0
238	20250102	154900	2442298700	126800	126800	126800	126800	0
239	20250102	154800	2442298700	126800	126800	126800	126800	0
240	20250102	154700	2442298700	126800	126800	126800	126800	0
241	20250102	154600	2442298700	126800	126800	126800	126800	0
242	20250102	154500	2442298700	126800	126800	126800	126800	449
243	20250102	154400	2442298700	126800	126800	126800	126800	0
244	20250102	154300	2442298700	126800	126800	126800	126800	0
245	20250102	154200	2442298700	126800	126800	126800	126800	0
246	20250102	154100	2442298700	126800	126800	126800	126800	0
247	20250102	154000	2442298700	126800	126800	126800	126800	0
248	20250102	153900	2442298700	126800	126800	126800	126800	0
249	20250102	153800	2442298700	126800	126800	126800	126800	0
250	20250102	153700	2442298700	126800	126800	126800	126800	0
251	20250102	153600	2442298700	126800	126800	126800	126800	0
252	20250102	153500	2442298700	126800	126800	126800	126800	0
253	20250102	153400	2442298700	126800	126800	126800	126800	0
254	20250102	153300	2442298700	126800	126800	126800	126800	0
255	20250102	153200	2442298700	126800	126800	126800	126800	0
256	20250102	153100	2442298700	126800	126800	126800	126800	0
257	20250102	153000	2442298700	126800	126800	126800	126800	449
258	20250102	152900	2385365500	126600	126600	126600	126600	0
259	20250102	152800	2385365500	126600	126600	126600	126600	0
260	20250102	152700	2385365500	126600	126600	126600	126600	0
261	20250102	152600	2385365500	126600	126600	126600	126600	0
262	20250102	152500	2385365500	126600	126600	126600	126600	0
263	20250102	152400	2385365500	126600	126600	126600	126600	0
264	20250102	152300	2385365500	126600	126600	126600	126600	0
265	20250102	152200	2385365500	126600	126600	126600	126600	0
266	20250102	152100	2385365500	126600	126600	126600	126600	0
267	20250102	152000	2385365500	126600	126600	126600	126600	0
268	20250102	151900	2385365500	126600	127000	127000	126600	30
269	20250102	151800	2381562000	127000	127300	127600	127000	128
270	20250102	151700	2365241000	127200	127300	127400	127000	69
271	20250102	151600	2356456900	127300	127200	127300	127200	67
272	20250102	151500	2347934000	127100	127100	127100	127100	1
273	20250102	151400	2347806900	127100	127100	127100	127100	14
274	20250102	151300	2346027500	127000	127100	127100	127000	36
275	20250102	151200	2341455400	127200	126800	127200	126800	62
276	20250102	151100	2333587400	126700	126700	126700	126700	0
277	20250102	151000	2333587400	126700	126800	126800	126700	9
278	20250102	150900	2332446500	126800	126700	126800	126700	3
279	20250102	150800	2332066200	126700	126700	126800	126700	9
280	20250102	150700	2330925200	126800	126600	127000	126600	19
281	20250102	150600	2328515800	127100	126900	127200	126700	51
282	20250102	150500	2322043900	127000	127000	127000	127000	1
283	20250102	150400	2321916900	126900	126900	126900	126900	1
284	20250102	150300	2321790000	126900	126600	127100	126500	41
285	20250102	150200	2316588500	126600	126600	126600	126600	8
286	20250102	150100	2315575700	126500	126700	126700	126500	27
287	20250102	150000	2312158700	126800	127100	127200	126800	15
288	20250102	145900	2310253200	126800	126800	127300	126800	24
289	20250102	145800	2307208300	126800	127100	127300	126800	28
290	20250102	145700	2303652900	126800	126800	126900	126800	45
291	20250102	145600	2297946800	127400	126800	127400	126800	33
292	20250102	145500	2293752200	127400	126900	127400	126900	6
293	20250102	145400	2292988300	127300	127300	127400	126800	84
294	20250102	145300	2282313900	127300	127000	127400	126800	87
295	20250102	145200	2271248300	126800	126800	126800	126800	17
296	20250102	145100	2269092700	127300	126800	127300	126800	46
297	20250102	145000	2263251400	126800	127100	127300	126800	65
298	20250102	144900	2254999700	127400	126800	127400	126800	49
299	20250102	144800	2248779900	127300	127400	127400	126800	98
300	20250102	144700	2236323200	126800	126900	126900	126800	2
301	20250102	144600	2236069500	126900	127200	127400	126900	29
302	20250102	144500	2232383600	126800	126800	126800	126800	51
303	20250102	144400	2225916800	127500	126800	127500	126800	29
304	20250102	144300	2222231200	127500	126800	127500	126800	46
305	20250102	144200	2216378100	126900	126900	126900	126900	85
306	20250102	144100	2205591600	126900	127500	127500	126800	84
307	20250102	144000	2194924000	126900	126900	126900	126900	17
308	20250102	143900	2192766700	127500	126900	127500	126800	258
309	20250102	143800	2160042300	126800	127500	127500	126800	36
310	20250102	143700	2155469800	126800	126800	126800	126800	17
311	20250102	143600	2153314200	126800	126900	127600	126800	33
312	20250102	143500	2149120000	126900	126900	126900	126900	34
313	20250102	143400	2144805400	127500	127400	127500	127400	11
314	20250102	143300	2143403000	126900	127400	127400	126900	33
315	20250102	143200	2139207300	126900	127000	127000	126900	35
316	20250102	143100	2134765600	127300	127400	127500	127000	35
317	20250102	143000	2130312600	126900	127000	127000	126900	17
318	20250102	142900	2128155100	126900	127600	127600	126900	40
319	20250102	142800	2123071400	127000	127500	127500	127000	37
320	20250102	142700	2118369400	127500	127000	127500	126900	29
321	20250102	142600	2114681800	127500	127000	127500	127000	26
322	20250102	142500	2111374800	127500	127000	127600	127000	26
323	20250102	142400	2108069700	127100	127600	127600	127100	28
324	20250102	142300	2104504900	127500	127600	127600	127100	29
325	20250102	142200	2100813700	127700	127100	127700	127000	37
326	20250102	142100	2096106600	127100	127500	127600	127100	28
327	20250102	142000	2092540500	127500	127000	127500	127000	23
328	20250102	141900	2089617000	127500	126900	127500	126900	38
329	20250102	141800	2084781600	126900	127300	127500	126900	66
330	20250102	141700	2076387200	127400	127200	127400	127200	37
331	20250102	141600	2071676300	127200	127200	127300	127200	12
332	20250102	141500	2070149700	126900	126900	126900	126900	34
333	20250102	141400	2065835100	127500	127000	127500	127000	27
334	20250102	141300	2062400600	127400	127400	127400	127400	7
335	20250102	141200	2061508800	126900	127500	127500	126900	40
336	20250102	141100	2056425000	127500	127700	127700	127200	57
337	20250102	141000	2049162600	127300	127500	127700	127300	161
338	20250102	140900	2028634100	127500	127200	127500	126900	53
339	20250102	140800	2021895600	127200	127200	127200	127200	0
340	20250102	140700	2021895600	127200	126900	127300	126900	24
341	20250102	140600	2018847400	126900	127000	127100	126900	48
342	20250102	140500	2012752700	126900	126900	126900	126900	16
343	20250102	140400	2010722300	127100	127100	127100	127100	11
344	20250102	140300	2009324200	126900	126900	126900	126900	28
345	20250102	140200	2005771000	127000	127000	127200	127000	37
346	20250102	140100	2001069800	127000	127500	127500	127000	46
347	20250102	140000	1995222100	127000	127000	127000	127000	9
348	20250102	135900	1994079100	127000	127600	127600	127000	58
349	20250102	135800	1986706500	127100	127100	127800	127100	24
350	20250102	135700	1983654800	127100	127000	127900	127000	188
351	20250102	135600	1959641700	127100	127100	127100	127100	1
352	20250102	135500	1959514600	128000	128000	128000	127100	55
353	20250102	135400	1952507800	128000	127300	128000	127200	54
354	20250102	135300	1945616200	127100	127100	127100	127100	17
355	20250102	135200	1943455500	127100	127100	128000	127100	49
356	20250102	135100	1937205500	128000	128000	128000	128000	0
357	20250102	135000	1937205500	128000	127800	128000	127100	35
358	20250102	134900	1932742400	127900	127800	127900	127200	47
359	20250102	134800	1926743800	127300	127300	127300	127300	16
360	20250102	134700	1924707000	127300	127500	127800	127300	31
361	20250102	134600	1920750700	127100	127100	127100	127100	17
362	20250102	134500	1918590000	127900	127900	127900	127100	32
363	20250102	134400	1914510800	127900	127800	127900	127000	180
364	20250102	134300	1891506300	127000	127000	127000	127000	0
365	20250102	134200	1891506300	127000	127100	127800	127000	56
366	20250102	134100	1884380000	127100	127100	127100	127100	16
367	20250102	134000	1882346400	127800	127100	127800	127100	27
368	20250102	133900	1878907700	127700	127800	127800	127700	23
369	20250102	133800	1875969100	126900	126900	126900	126900	34
370	20250102	133700	1871654500	126900	127400	127800	126900	33
371	20250102	133600	1867458000	126900	126900	126900	126900	27
372	20250102	133500	1864031700	127800	126900	127800	126900	47
373	20250102	133400	1858057500	126900	128000	128000	126900	160
374	20250102	133300	1837741600	126900	127100	127800	126900	215
375	20250102	133200	1810402000	127700	127900	128100	127700	280
376	20250102	133100	1774595400	128000	127200	128000	127000	30
377	20250102	133000	1770781800	128000	128000	128000	128000	11
378	20250102	132900	1769373800	127100	128000	128000	127100	27
379	20250102	132800	1765934900	127000	127100	128000	127000	47
380	20250102	132700	1759955700	128100	128000	128100	127200	50
381	20250102	132600	1753568300	127200	127200	127200	127200	0
382	20250102	132500	1753568300	127200	127200	128000	127200	39
383	20250102	132400	1748600300	127200	127200	127200	127200	16
384	20250102	132300	1746565100	128100	127100	128100	127100	46
385	20250102	132200	1740694500	128000	127900	128000	127900	10
386	20250102	132100	1739415300	127100	127100	127100	127100	16
387	20250102	132000	1737381700	127100	128000	128000	127100	27
388	20250102	131900	1733940100	128000	127100	128000	127100	175
389	20250102	131800	1711558600	127900	127200	127900	127100	40
390	20250102	131700	1706468200	127400	127400	127500	127400	13
391	20250102	131600	1704811700	127200	127400	127400	127100	25
392	20250102	131500	1701633200	127400	127400	127400	127400	128
393	20250102	131400	1685326000	127400	127400	127400	127400	26
394	20250102	131300	1682013600	127900	127400	127900	127400	13
395	20250102	131200	1680351900	127400	128000	128000	127400	27
396	20250102	131100	1676906100	127400	127400	127400	127400	16
397	20250102	131000	1674867700	128000	127500	128000	127500	29
398	20250102	130900	1671165100	127500	127500	127500	127500	9
399	20250102	130800	1670017600	127500	127500	128000	127400	56
400	20250102	130700	1662874600	127900	128000	128000	127900	55
401	20250102	130600	1655839100	127900	127600	127900	127600	116
402	20250102	130500	1641007800	127600	127700	127900	127600	27
403	20250102	130400	1637559400	127700	128000	128000	127700	30
404	20250102	130300	1633725100	128000	127700	128000	127700	21
405	20250102	130200	1631042600	128000	128000	128000	128000	11
406	20250102	130100	1629634600	127700	128000	128000	127700	23
407	20250102	130000	1626695900	128100	127800	128100	127700	22
408	20250102	125900	1623880800	127800	127800	127800	127800	10
409	20250102	125800	1622602800	127800	127900	128100	127800	31
410	20250102	125700	1618638100	127900	128000	128000	127900	3
411	20250102	125600	1618254200	127900	127800	127900	127800	7
412	20250102	125500	1617359100	128200	127700	128200	127700	13
413	20250102	125400	1615694300	127700	128200	128300	127700	196
414	20250102	125300	1590571700	128200	127800	128200	127700	16
415	20250102	125200	1588523700	127900	128000	128000	127800	10
416	20250102	125100	1587245200	128100	127800	128100	127800	32
417	20250102	125000	1583151400	127800	128100	128100	127800	13
418	20250102	124900	1581486400	127800	127800	127800	127800	1
419	20250102	124800	1581358600	128200	127800	128200	127800	17
420	20250102	124700	1579180800	127800	127800	127800	127800	0
421	20250102	124600	1579180800	127800	127800	128500	127800	111
422	20250102	124500	1564978000	127800	128400	128500	127800	13
423	20250102	124400	1563309000	127800	127800	127800	127800	8
424	20250102	124300	1562286600	128600	128600	128600	127800	72
425	20250102	124200	1553028200	128700	128700	128700	128700	2
426	20250102	124100	1552770800	128800	127800	128800	127800	115
427	20250102	124000	1537983200	127800	128800	128800	127800	91
428	20250102	123900	1526311400	128700	128900	128900	128700	46
429	20250102	123800	1520384300	128700	128900	128900	128600	325
430	20250102	123700	1478495200	128800	128900	128900	128800	9
431	20250102	123600	1477335300	128900	128800	128900	128600	143
432	20250102	123500	1458910600	128600	128700	128800	128500	30
433	20250102	123400	1455053000	128500	128500	128500	128500	8
434	20250102	123300	1454025000	128600	128500	128800	128500	162
435	20250102	123200	1433206100	128500	128200	128600	128200	1030
436	20250102	123100	1300901200	128200	128200	128200	127800	37
437	20250102	123000	1296168300	127900	128300	128300	127900	3
438	20250102	122900	1295783800	128200	128000	128200	127800	11
439	20250102	122800	1294374200	128000	127800	128300	127800	189
440	20250102	122700	1270141000	127800	127800	127800	127800	0
441	20250102	122600	1270141000	127800	127900	128000	127800	13
442	20250102	122500	1268478400	127800	128100	128100	127800	5
443	20250102	122400	1267838200	128100	128100	128100	127800	40
444	20250102	122300	1262714500	127700	128100	128100	127700	13
445	20250102	122200	1261049600	127700	127700	127700	127700	1
446	20250102	122100	1260921900	128100	127700	128100	127700	11
447	20250102	122000	1259514000	127700	128100	128100	127700	12
448	20250102	121900	1257977200	128100	128100	128100	127700	14
449	20250102	121800	1256184200	127700	128200	128300	127700	95
450	20250102	121700	1243998100	128300	128000	128300	127700	176
451	20250102	121600	1221456000	128000	127700	128000	127600	172
452	20250102	121500	1199441900	127900	127400	128000	127400	145
453	20250102	121400	1180923000	127500	127400	127500	127400	17
454	20250102	121300	1178756200	127400	127300	127500	127300	13
455	20250102	121200	1177100400	127200	127200	127200	127200	1
456	20250102	121100	1176973200	127200	127200	127500	127200	23
457	20250102	121000	1174045400	127200	127200	127200	127200	1
458	20250102	120900	1173918200	127500	127100	127500	127100	17
459	20250102	120800	1171751500	127200	127700	127800	127200	118
460	20250102	120700	1156703200	127500	127500	127500	127500	11
461	20250102	120600	1155300700	127500	127700	127800	127500	12
462	20250102	120500	1153768200	127500	127500	127600	127500	9
463	20250102	120400	1152620000	127700	127500	127700	127500	18
464	20250102	120300	1150323600	127500	127500	127500	127200	51
465	20250102	120200	1143822400	127200	127200	127200	127200	1
466	20250102	120100	1143695200	127500	127700	127900	127500	40
467	20250102	120000	1138589300	127700	127900	127900	127700	14
468	20250102	115900	1136798900	127800	128000	128000	127800	14
469	20250102	115800	1135009300	127800	127900	128000	127800	17
470	20250102	115700	1132836200	128000	128000	128000	127800	44
471	20250102	115600	1127208700	128000	127800	128100	127800	71
472	20250102	115500	1118119800	128100	128000	128100	127800	26
473	20250102	115400	1114790500	127700	127900	128000	127700	174
474	20250102	115300	1092520300	127700	127500	127700	127400	88
475	20250102	115200	1081300600	127400	127200	127400	127200	4
476	20250102	115100	1080791400	127200	127800	128000	127200	164
477	20250102	115000	1059809400	127300	127400	127800	127300	518
478	20250102	114900	993690800	127300	127200	127400	127200	35
479	20250102	114800	989235800	127400	127400	127400	127400	5
480	20250102	114700	988598800	127500	127200	127500	127100	24
481	20250102	114600	985542700	127200	127200	127500	127100	28
482	20250102	114500	981978400	127400	127100	127400	127100	15
483	20250102	114400	980070600	127100	127000	127100	127000	42
484	20250102	114300	974732900	127000	127000	127000	127000	7
485	20250102	114200	973843900	127000	127000	127100	126900	176
486	20250102	114100	951490800	127000	127400	127400	127000	61
487	20250102	114000	943739800	127000	127000	127000	127000	2
488	20250102	113900	943485800	127000	127500	127500	127000	31
489	20250102	113800	939543300	126700	126800	127500	126700	209
490	20250102	113700	912952700	127500	126800	127500	126700	41
491	20250102	113600	907747000	126900	127500	127500	126900	16
492	20250102	113500	905709400	126900	126900	126900	126900	3
493	20250102	113400	905328700	126900	127500	127500	126800	25
494	20250102	113300	902146000	127000	127000	127000	127000	9
495	20250102	113200	901003000	127600	127600	127600	127100	20
496	20250102	113100	898452300	127600	127500	127600	126700	36
497	20250102	113000	893867100	127500	126800	127500	126800	56
498	20250102	112900	886756700	127500	127500	127500	127400	31
499	20250102	112800	882804300	126700	126700	126700	126700	1
500	20250102	112700	882677600	126600	127400	127500	126600	80
501	20250102	112600	872515700	126500	127500	127500	126500	25
502	20250102	112500	869329200	127500	127000	127500	126400	179
503	20250102	112400	846548500	126900	126400	126900	126400	30
504	20250102	112300	842742000	126200	126200	126200	126200	0
505	20250102	112200	842742000	126200	126200	126900	126200	26
506	20250102	112100	839451000	126200	126800	126900	126100	38
507	20250102	112000	834642800	126800	126100	126800	126100	13
508	20250102	111900	832995800	126100	126600	126700	126100	22
509	20250102	111800	830214500	126700	126100	126700	126100	2
510	20250102	111700	829961700	126700	126100	126700	126100	12
511	20250102	111600	828441900	126700	126600	126700	126600	5
512	20250102	111500	827808500	126700	126800	126800	126100	422
513	20250102	111400	774387500	126700	126800	127400	126700	60
514	20250102	111300	766770600	126800	127300	127500	126700	156
515	20250102	111200	746899500	127300	126700	127300	126700	31
516	20250102	111100	742965200	127300	126700	127300	126700	13
517	20250102	111000	741315100	127300	126700	127300	126700	12
518	20250102	110900	739788700	126600	126500	127400	126500	568
519	20250102	110800	667799200	125700	125700	125700	125700	1
520	20250102	110700	667673500	125700	125800	126500	125700	38
521	20250102	110600	662887500	125700	125700	125700	125700	2
522	20250102	110500	662636100	125700	125500	126500	125500	56
523	20250102	110400	655572900	125300	126300	126300	125300	60
524	20250102	110300	648041400	126200	125600	126400	125400	84
525	20250102	110200	637466800	125600	125500	126300	125500	85
526	20250102	110100	626752300	125500	125500	125500	125500	8
527	20250102	110000	625748300	126200	125500	126300	125300	221
528	20250102	105900	597908800	125500	125400	126100	125400	11
529	20250102	105800	596527800	126000	125400	126000	125300	17
530	20250102	105700	594391400	126000	125300	126000	125300	12
531	20250102	105600	592880900	125300	125300	125900	125300	25
532	20250102	105500	589747200	125900	125900	125900	125900	11
533	20250102	105400	588362300	125300	125900	125900	125300	8
534	20250102	105300	587355800	125900	125600	125900	125400	18
535	20250102	105200	585093000	125500	125500	125900	125500	10
536	20250102	105100	583837200	125400	125400	125400	125400	3
537	20250102	105000	583461000	125800	125300	125800	125300	12
538	20250102	104900	581952700	125400	125200	125400	125200	199
539	20250102	104800	557022300	125400	125600	125600	125400	11
540	20250102	104700	555641100	125200	125100	125200	125000	92
541	20250102	104600	544131900	125100	125200	125200	125100	36
542	20250102	104500	539627000	125200	125200	125200	125200	2
543	20250102	104400	539376600	125300	125400	125400	125300	85
544	20250102	104300	528725900	125300	125400	125600	125300	46
545	20250102	104200	522959400	125400	125400	125400	125400	4
546	20250102	104100	522457800	125300	125500	125600	125300	35
547	20250102	104000	518070400	125300	125300	125300	125300	23
548	20250102	103900	515188500	125300	125700	125700	125300	7
549	20250102	103800	514311000	125300	125300	125300	125300	11
550	20250102	103700	512932700	125300	125600	125600	125300	16
551	20250102	103600	510927600	125600	125400	125700	125400	218
552	20250102	103500	483557300	125500	125100	125500	125000	53
553	20250102	103400	476917500	125000	125100	125100	125000	173
554	20250102	103300	455290400	125000	125100	125100	125000	27
555	20250102	103200	451914800	125100	125300	125300	125100	139
556	20250102	103100	434518300	125500	125200	125500	125200	51
557	20250102	103000	428131400	125200	125800	125800	125200	134
558	20250102	102900	411350900	125800	125200	125800	125200	71
559	20250102	102800	402420300	125100	125200	125500	125000	34
560	20250102	102700	398166800	125600	125600	125600	125600	31
561	20250102	102600	394273200	125000	125100	125700	125000	540
562	20250102	102500	326768800	125100	125100	125100	125100	11
563	20250102	102400	325392700	125000	125300	125300	125000	25
564	20250102	102300	322262900	125600	125000	125600	125000	6
565	20250102	102200	321509900	125900	124800	125900	124800	163
566	20250102	102100	300994700	124800	125000	125500	124800	27
567	20250102	102000	297623300	124800	124800	124800	124800	34
568	20250102	101900	293380100	124700	125500	125500	124700	3
569	20250102	101800	293004400	124700	125100	125100	124700	72
570	20250102	101700	284014300	125300	125500	125500	125000	83
571	20250102	101600	273602800	125500	125500	125500	125500	2
572	20250102	101500	273351800	125500	124900	125500	124900	35
573	20250102	101400	268964200	125600	124700	125600	124700	75
574	20250102	101300	259548300	125200	124800	125200	124800	26
575	20250102	101200	256298300	124700	124800	124900	124700	41
576	20250102	101100	251182800	124800	124900	124900	124700	18
577	20250102	101000	248936000	125100	125100	125500	124700	759
578	20250102	100900	154149500	124900	124700	124900	124700	66
579	20250102	100800	145911500	124700	125000	125500	124700	129
580	20250102	100700	129784200	125000	125200	125400	125000	79
581	20250102	100600	119897500	125400	125300	125600	125200	39
582	20250102	100500	115010100	125200	125600	126100	125100	329
583	20250102	100400	73725500	125800	125500	125800	125500	8
584	20250102	100300	72719400	125500	125400	126700	125400	33
585	20250102	100200	68572700	125500	125500	125500	125200	86
586	20250102	100100	57787100	125500	126000	126000	125400	53
587	20250102	100000	51129600	126000	126500	126700	126000	404