KissMeData/001130/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	183300	35993000	126900	126900	126900	126900	17
3	20250114	183200	35993000	126900	126900	126900	126900	0
4	20250114	183100	35993000	126900	126900	126900	126900	0
5	20250114	183000	35993000	126900	126900	126900	126900	0
6	20250114	182900	35993000	126900	126900	126900	126900	0
7	20250114	182800	35993000	126900	126900	126900	126900	0
8	20250114	182700	35993000	126900	126900	126900	126900	0
9	20250114	182600	35993000	126900	126900	126900	126900	0
10	20250114	182500	35993000	126900	126900	126900	126900	0
11	20250114	182400	35993000	126900	126900	126900	126900	0
12	20250114	182300	35993000	126900	126900	126900	126900	0
13	20250114	182200	35993000	126900	126900	126900	126900	0
14	20250114	182100	35993000	126900	126900	126900	126900	0
15	20250114	182000	35993000	126900	126900	126900	126900	0
16	20250114	181900	35993000	126900	126900	126900	126900	0
17	20250114	181800	35993000	126900	126900	126900	126900	0
18	20250114	181700	35993000	126900	126900	126900	126900	0
19	20250114	181600	35993000	126900	126900	126900	126900	0
20	20250114	181500	35993000	126900	126900	126900	126900	0
21	20250114	181400	35993000	126900	126900	126900	126900	0
22	20250114	181300	35993000	126900	126900	126900	126900	0
23	20250114	181200	35993000	126900	126900	126900	126900	0
24	20250114	181100	35993000	126900	126900	126900	126900	0
25	20250114	181000	35993000	126900	126900	126900	126900	0
26	20250114	180900	35993000	126900	126900	126900	126900	0
27	20250114	180800	35993000	126900	126900	126900	126900	0
28	20250114	180700	35993000	126900	126900	126900	126900	0
29	20250114	180600	35993000	126900	126900	126900	126900	0
30	20250114	180500	35993000	126900	126900	126900	126900	0
31	20250114	180400	35993000	126900	126900	126900	126900	0
32	20250114	180300	35993000	126900	126900	126900	126900	17
33	20250114	180200	35993000	126900	126900	126900	126900	0
34	20250114	180100	35993000	126900	126900	126900	126900	0
35	20250114	180000	35993000	126900	126900	126900	126900	0
36	20250114	175900	35993000	126900	126900	126900	126900	0
37	20250114	175800	35993000	126900	126900	126900	126900	0
38	20250114	175700	35993000	126900	126900	126900	126900	0
39	20250114	175600	35993000	126900	126900	126900	126900	0
40	20250114	175500	35993000	126900	126900	126900	126900	0
41	20250114	175400	35993000	126900	126900	126900	126900	0
42	20250114	175300	35993000	126900	126900	126900	126900	0
43	20250114	175200	35993000	126900	126900	126900	126900	0
44	20250114	175100	35993000	126900	126900	126900	126900	0
45	20250114	175000	35993000	126900	126900	126900	126900	0
46	20250114	174900	35993000	126900	126900	126900	126900	0
47	20250114	174800	35993000	126900	126900	126900	126900	0
48	20250114	174700	35993000	126900	126900	126900	126900	0
49	20250114	174600	35993000	126900	126900	126900	126900	0
50	20250114	174500	35993000	126900	126900	126900	126900	0
51	20250114	174400	35993000	126900	126900	126900	126900	0
52	20250114	174300	35993000	126900	126900	126900	126900	0
53	20250114	174200	35993000	126900	126900	126900	126900	0
54	20250114	174100	35993000	126900	126900	126900	126900	0
55	20250114	174000	35993000	126900	126900	126900	126900	0
56	20250114	173900	35993000	126900	126900	126900	126900	0
57	20250114	173800	35993000	126900	126900	126900	126900	0
58	20250114	173700	35993000	126900	126900	126900	126900	0
59	20250114	173600	35993000	126900	126900	126900	126900	0
60	20250114	173500	35993000	126900	126900	126900	126900	0
61	20250114	173400	35993000	126900	126900	126900	126900	0
62	20250114	173300	35993000	126900	126900	126900	126900	17
63	20250114	173200	35993000	126900	126900	126900	126900	0
64	20250114	173100	35993000	126900	126900	126900	126900	0
65	20250114	173000	35993000	126900	126900	126900	126900	0
66	20250114	172900	35993000	126900	126900	126900	126900	0
67	20250114	172800	35993000	126900	126900	126900	126900	0
68	20250114	172700	35993000	126900	126900	126900	126900	0
69	20250114	172600	35993000	126900	126900	126900	126900	0
70	20250114	172500	35993000	126900	126900	126900	126900	0
71	20250114	172400	35993000	126900	126900	126900	126900	0
72	20250114	172300	35993000	126900	126900	126900	126900	0
73	20250114	172200	35993000	126900	126900	126900	126900	0
74	20250114	172100	35993000	126900	126900	126900	126900	0
75	20250114	172000	35993000	126900	126900	126900	126900	0
76	20250114	171900	35993000	126900	126900	126900	126900	0
77	20250114	171800	35993000	126900	126900	126900	126900	0
78	20250114	171700	35993000	126900	126900	126900	126900	0
79	20250114	171600	35993000	126900	126900	126900	126900	0
80	20250114	171500	35993000	126900	126900	126900	126900	0
81	20250114	171400	35993000	126900	126900	126900	126900	0
82	20250114	171300	35993000	126900	126900	126900	126900	0
83	20250114	171200	35993000	126900	126900	126900	126900	0
84	20250114	171100	35993000	126900	126900	126900	126900	0
85	20250114	171000	35993000	126900	126900	126900	126900	0
86	20250114	170900	35993000	126900	126900	126900	126900	0
87	20250114	170800	35993000	126900	126900	126900	126900	0
88	20250114	170700	35993000	126900	126900	126900	126900	0
89	20250114	170600	35993000	126900	126900	126900	126900	0
90	20250114	170500	35993000	126900	126900	126900	126900	0
91	20250114	170400	35993000	126900	126900	126900	126900	0
92	20250114	170300	35993000	126900	126900	126900	126900	17
93	20250114	170200	35993000	126900	126900	126900	126900	0
94	20250114	170100	35993000	126900	126900	126900	126900	0
95	20250114	170000	35993000	126900	126900	126900	126900	0
96	20250114	165900	35993000	126900	126900	126900	126900	0
97	20250114	165800	35993000	126900	126900	126900	126900	0
98	20250114	165700	35993000	126900	126900	126900	126900	0
99	20250114	165600	35993000	126900	126900	126900	126900	0
100	20250114	165500	35993000	126900	126900	126900	126900	0
101	20250114	165400	35993000	126900	126900	126900	126900	0
102	20250114	165300	35993000	126900	126900	126900	126900	0
103	20250114	165200	35993000	126900	126900	126900	126900	0
104	20250114	165100	35993000	126900	126900	126900	126900	0
105	20250114	165000	35993000	126900	126900	126900	126900	0
106	20250114	164900	35993000	126900	126900	126900	126900	0
107	20250114	164800	35993000	126900	126900	126900	126900	0
108	20250114	164700	35993000	126900	126900	126900	126900	0
109	20250114	164600	35993000	126900	126900	126900	126900	0
110	20250114	164500	35993000	126900	126900	126900	126900	0
111	20250114	164400	35993000	126900	126900	126900	126900	0
112	20250114	164300	35993000	126900	126900	126900	126900	0
113	20250114	164200	35993000	126900	126900	126900	126900	0
114	20250114	164100	35993000	126900	126900	126900	126900	0
115	20250114	164000	35993000	126900	126900	126900	126900	0
116	20250114	163900	35993000	126900	126900	126900	126900	0
117	20250114	163800	35993000	126900	126900	126900	126900	0
118	20250114	163700	35993000	126900	126900	126900	126900	0
119	20250114	163600	35993000	126900	126900	126900	126900	0
120	20250114	163500	35993000	126900	126900	126900	126900	0
121	20250114	163400	35993000	126900	126900	126900	126900	0
122	20250114	163300	35993000	126900	126900	126900	126900	17
123	20250114	163200	35993000	126900	126900	126900	126900	0
124	20250114	163100	35993000	126900	126900	126900	126900	0
125	20250114	163000	35993000	126900	126900	126900	126900	0
126	20250114	162900	35993000	126900	126900	126900	126900	0
127	20250114	162800	35993000	126900	126900	126900	126900	0
128	20250114	162700	35993000	126900	126900	126900	126900	0
129	20250114	162600	35993000	126900	126900	126900	126900	0
130	20250114	162500	35993000	126900	126900	126900	126900	0
131	20250114	162400	35993000	126900	126900	126900	126900	0
132	20250114	162300	35993000	126900	126900	126900	126900	0
133	20250114	162200	35993000	126900	126900	126900	126900	0
134	20250114	162100	35993000	126900	126900	126900	126900	0
135	20250114	162000	35993000	126900	126900	126900	126900	0
136	20250114	161900	35993000	126900	126900	126900	126900	0
137	20250114	161800	35993000	126900	126900	126900	126900	0
138	20250114	161700	35993000	126900	126900	126900	126900	0
139	20250114	161600	35993000	126900	126900	126900	126900	0
140	20250114	161500	35993000	126900	126900	126900	126900	0
141	20250114	161400	35993000	126900	126900	126900	126900	0
142	20250114	161300	35993000	126900	126900	126900	126900	0
143	20250114	161200	35993000	126900	126900	126900	126900	0
144	20250114	161100	35993000	126900	126900	126900	126900	0
145	20250114	161000	35993000	126900	126900	126900	126900	0
146	20250114	160900	35993000	126900	126900	126900	126900	0
147	20250114	160800	35993000	126900	126900	126900	126900	0
148	20250114	160700	35993000	126900	126900	126900	126900	0
149	20250114	160600	35993000	126900	126900	126900	126900	0
150	20250114	160500	35993000	126900	126900	126900	126900	0
151	20250114	160400	35993000	126900	126900	126900	126900	0
152	20250114	160300	35993000	126900	126900	126900	126900	17
153	20250114	160200	35993000	126900	126900	126900	126900	0
154	20250114	160100	35993000	126900	126900	126900	126900	0
155	20250114	160000	35993000	126900	126900	126900	126900	0
156	20250114	155900	35993000	126900	126900	126900	126900	0
157	20250114	155800	35993000	126900	126900	126900	126900	0
158	20250114	155700	35993000	126900	126900	126900	126900	0
159	20250114	155600	35993000	126900	126900	126900	126900	0
160	20250114	155500	35993000	126900	126900	126900	126900	0
161	20250114	155400	35993000	126900	126900	126900	126900	0
162	20250114	155300	35993000	126900	126900	126900	126900	0
163	20250114	155200	35993000	126900	126900	126900	126900	0
164	20250114	155100	35993000	126900	126900	126900	126900	0
165	20250114	155000	35993000	126900	126900	126900	126900	0
166	20250114	154900	35993000	126900	126900	126900	126900	0
167	20250114	154800	35993000	126900	126900	126900	126900	0
168	20250114	154700	35993000	126900	126900	126900	126900	0
169	20250114	154600	35993000	126900	126900	126900	126900	0
170	20250114	154500	35993000	126900	126900	126900	126900	0
171	20250114	154400	35993000	126900	126900	126900	126900	0
172	20250114	154300	35993000	126900	126900	126900	126900	0
173	20250114	154200	35993000	126900	126900	126900	126900	0
174	20250114	154100	35993000	126900	126900	126900	126900	0
175	20250114	154000	35993000	126900	126900	126900	126900	0
176	20250114	153900	35993000	126900	126900	126900	126900	0
177	20250114	153800	35993000	126900	126900	126900	126900	0
178	20250114	153700	35993000	126900	126900	126900	126900	0
179	20250114	153600	35993000	126900	126900	126900	126900	0
180	20250114	153500	35993000	126900	126900	126900	126900	0
181	20250114	153400	35993000	126900	126900	126900	126900	0
182	20250114	153300	35993000	126900	126900	126900	126900	17
183	20250114	153200	35993000	126900	126900	126900	126900	0
184	20250114	153100	35993000	126900	126900	126900	126900	0
185	20250114	153000	35993000	126900	126900	126900	126900	17
186	20250114	152900	33835700	126700	126700	126700	126700	0
187	20250114	152800	33835700	126700	126700	126700	126700	0
188	20250114	152700	33835700	126700	126700	126700	126700	0
189	20250114	152600	33835700	126700	126700	126700	126700	0
190	20250114	152500	33835700	126700	126700	126700	126700	0
191	20250114	152400	33835700	126700	126700	126700	126700	0
192	20250114	152300	33835700	126700	126700	126700	126700	0
193	20250114	152200	33835700	126700	126700	126700	126700	0
194	20250114	152100	33835700	126700	126700	126700	126700	0
195	20250114	152000	33835700	126700	126700	126700	126700	0
196	20250114	151900	33835700	126700	126700	126700	126700	0
197	20250114	151800	33835700	126700	126700	126700	126700	0
198	20250114	151700	33835700	126700	126700	126700	126700	1
199	20250114	151600	33709000	126700	126700	126700	126700	0
200	20250114	151500	33709000	126700	126700	126700	126700	0
201	20250114	151400	33709000	126700	126700	126700	126700	0
202	20250114	151300	33709000	126700	126700	126700	126700	0
203	20250114	151200	33709000	126700	126700	126700	126700	0
204	20250114	151100	33709000	126700	126700	126700	126700	0
205	20250114	151000	33709000	126700	126700	126700	126700	5
206	20250114	150900	33075500	127000	127000	127000	127000	0
207	20250114	150800	33075500	127000	127000	127000	127000	0
208	20250114	150700	33075500	127000	127000	127000	127000	0
209	20250114	150600	33075500	127000	127000	127000	127000	0
210	20250114	150500	33075500	127000	127000	127000	127000	0
211	20250114	150400	33075500	127000	127000	127000	127000	0
212	20250114	150300	33075500	127000	127000	127000	127000	0
213	20250114	150200	33075500	127000	127000	127000	127000	0
214	20250114	150100	33075500	127000	127000	127000	127000	0
215	20250114	150000	33075500	127000	127000	127000	127000	0
216	20250114	145900	33075500	127000	127000	127000	127000	0
217	20250114	145800	33075500	127000	127000	127000	127000	0
218	20250114	145700	33075500	127000	127000	127000	127000	0
219	20250114	145600	33075500	127000	127000	127000	127000	1
220	20250114	145500	32948500	126700	126700	126700	126700	0
221	20250114	145400	32948500	126700	126700	126700	126700	0
222	20250114	145300	32948500	126700	126700	126700	126700	0
223	20250114	145200	32948500	126700	126700	126700	126700	0
224	20250114	145100	32948500	126700	126700	126700	126700	4
225	20250114	145000	32441700	126700	126700	126700	126700	0
226	20250114	144900	32441700	126700	126700	126700	126700	3
227	20250114	144800	32061600	126600	126600	126600	126600	0
228	20250114	144700	32061600	126600	126600	126600	126600	0
229	20250114	144600	32061600	126600	126600	126600	126600	0
230	20250114	144500	32061600	126600	126600	126600	126600	1
231	20250114	144400	31935000	126500	126500	126500	126500	0
232	20250114	144300	31935000	126500	126500	126500	126500	0
233	20250114	144200	31935000	126500	126500	126500	126500	0
234	20250114	144100	31935000	126500	126500	126500	126500	0
235	20250114	144000	31935000	126500	126500	126500	126500	0
236	20250114	143900	31935000	126500	126500	126500	126500	0
237	20250114	143800	31935000	126500	126500	126500	126500	0
238	20250114	143700	31935000	126500	126500	126500	126500	0
239	20250114	143600	31935000	126500	126500	126500	126500	0
240	20250114	143500	31935000	126500	126500	126500	126500	0
241	20250114	143400	31935000	126500	126500	126500	126500	0
242	20250114	143300	31935000	126500	126500	126500	126500	0
243	20250114	143200	31935000	126500	126500	126500	126500	0
244	20250114	143100	31935000	126500	126500	126500	126500	0
245	20250114	143000	31935000	126500	126500	126500	126500	0
246	20250114	142900	31935000	126500	126500	126500	126500	1
247	20250114	142800	31808500	126500	126500	126500	126500	0
248	20250114	142700	31808500	126500	126500	126500	126500	0
249	20250114	142600	31808500	126500	126500	126500	126500	0
250	20250114	142500	31808500	126500	126500	126500	126500	0
251	20250114	142400	31808500	126500	126500	126500	126500	1
252	20250114	142300	31682000	126500	126500	126500	126500	0
253	20250114	142200	31682000	126500	126500	126500	126500	0
254	20250114	142100	31682000	126500	126500	126500	126500	0
255	20250114	142000	31682000	126500	126500	126500	126500	0
256	20250114	141900	31682000	126500	126500	126500	126500	0
257	20250114	141800	31682000	126500	126500	126500	126500	1
258	20250114	141700	31555500	126700	126700	126700	126700	0
259	20250114	141600	31555500	126700	126700	126700	126700	10
260	20250114	141500	30288500	126400	126400	126400	126400	0
261	20250114	141400	30288500	126400	126400	126400	126400	0
262	20250114	141300	30288500	126400	126400	126400	126400	1
263	20250114	141200	30162100	126500	126500	126500	126500	0
264	20250114	141100	30162100	126500	126500	126500	126500	0
265	20250114	141000	30162100	126500	126500	126500	126500	0
266	20250114	140900	30162100	126500	126500	126500	126500	0
267	20250114	140800	30162100	126500	126500	126500	126500	0
268	20250114	140700	30162100	126500	126500	126500	126500	1
269	20250114	140600	30035600	126500	126500	126500	126500	0
270	20250114	140500	30035600	126500	126500	126500	126500	0
271	20250114	140400	30035600	126500	126500	126500	126500	0
272	20250114	140300	30035600	126500	126500	126500	126500	0
273	20250114	140200	30035600	126500	126500	126500	126500	1
274	20250114	140100	29909100	126400	126600	126600	126400	20
275	20250114	140000	27378900	126600	126600	126600	126600	0
276	20250114	135900	27378900	126600	126600	126600	126600	0
277	20250114	135800	27378900	126600	126600	126600	126600	0
278	20250114	135700	27378900	126600	126600	126600	126600	0
279	20250114	135600	27378900	126600	126600	126600	126600	1
280	20250114	135500	27252300	126600	126600	126600	126600	0
281	20250114	135400	27252300	126600	126600	126600	126600	0
282	20250114	135300	27252300	126600	126600	126600	126600	0
283	20250114	135200	27252300	126600	126600	126600	126600	0
284	20250114	135100	27252300	126600	126600	126600	126600	1
285	20250114	135000	27125700	126700	126700	126700	126700	0
286	20250114	134900	27125700	126700	126700	126700	126700	0
287	20250114	134800	27125700	126700	126700	126700	126700	0
288	20250114	134700	27125700	126700	126700	126700	126700	0
289	20250114	134600	27125700	126700	126700	126700	126700	0
290	20250114	134500	27125700	126700	126700	126700	126700	1
291	20250114	134400	26999000	126600	126600	126600	126600	0
292	20250114	134300	26999000	126600	126600	126600	126600	0
293	20250114	134200	26999000	126600	126600	126600	126600	0
294	20250114	134100	26999000	126600	126600	126600	126600	0
295	20250114	134000	26999000	126600	126600	126600	126600	1
296	20250114	133900	26872400	126600	126600	126600	126600	0
297	20250114	133800	26872400	126600	126600	126600	126600	0
298	20250114	133700	26872400	126600	126600	126600	126600	0
299	20250114	133600	26872400	126600	126600	126600	126600	0
300	20250114	133500	26872400	126600	126600	126600	126600	0
301	20250114	133400	26872400	126600	126600	126600	126600	1
302	20250114	133300	26745800	126700	126700	126700	126700	0
303	20250114	133200	26745800	126700	126700	126700	126700	0
304	20250114	133100	26745800	126700	126700	126700	126700	0
305	20250114	133000	26745800	126700	126700	126700	126700	0
306	20250114	132900	26745800	126700	126700	126700	126700	1
307	20250114	132800	26619100	126700	126700	126700	126700	0
308	20250114	132700	26619100	126700	126700	126700	126700	0
309	20250114	132600	26619100	126700	126700	126700	126700	0
310	20250114	132500	26619100	126700	126700	126700	126700	0
311	20250114	132400	26619100	126700	126700	126700	126700	0
312	20250114	132300	26619100	126700	126700	126700	126700	1
313	20250114	132200	26492400	126700	126700	126700	126700	0
314	20250114	132100	26492400	126700	126700	126700	126700	0
315	20250114	132000	26492400	126700	126700	126700	126700	0
316	20250114	131900	26492400	126700	126700	126700	126700	0
317	20250114	131800	26492400	126700	126700	126700	126700	0
318	20250114	131700	26492400	126700	126900	126900	126700	2
319	20250114	131600	26238800	126700	126700	126700	126700	0
320	20250114	131500	26238800	126700	126700	126700	126700	0
321	20250114	131400	26238800	126700	126700	126700	126700	0
322	20250114	131300	26238800	126700	126700	126700	126700	0
323	20250114	131200	26238800	126700	126700	126700	126700	1
324	20250114	131100	26112100	126700	126700	126700	126700	0
325	20250114	131000	26112100	126700	126700	126700	126700	0
326	20250114	130900	26112100	126700	126700	126700	126700	0
327	20250114	130800	26112100	126700	126700	126700	126700	0
328	20250114	130700	26112100	126700	126700	126700	126700	0
329	20250114	130600	26112100	126700	126700	126700	126700	1
330	20250114	130500	25985400	126700	126700	126700	126700	0
331	20250114	130400	25985400	126700	126700	126700	126700	0
332	20250114	130300	25985400	126700	126700	126700	126700	0
333	20250114	130200	25985400	126700	126700	126700	126700	0
334	20250114	130100	25985400	126700	126700	126700	126700	1
335	20250114	130000	25858700	127000	127000	127000	127000	1
336	20250114	125900	25731700	126700	126700	126700	126700	2
337	20250114	125800	25478300	126600	126600	126600	126600	0
338	20250114	125700	25478300	126600	126600	126600	126600	0
339	20250114	125600	25478300	126600	126600	126600	126600	0
340	20250114	125500	25478300	126600	126600	126600	126600	1
341	20250114	125400	25351700	126700	126700	126700	126700	0
342	20250114	125300	25351700	126700	126700	126700	126700	0
343	20250114	125200	25351700	126700	126700	126700	126700	0
344	20250114	125100	25351700	126700	126700	126700	126700	1
345	20250114	125000	25225000	126600	126600	126600	126600	1
346	20250114	124900	25098400	126700	126700	126700	126700	0
347	20250114	124800	25098400	126700	126700	126700	126700	0
348	20250114	124700	25098400	126700	126700	126700	126700	0
349	20250114	124600	25098400	126700	126700	126700	126700	0
350	20250114	124500	25098400	126700	126700	126700	126700	0
351	20250114	124400	25098400	126700	126700	126700	126700	1
352	20250114	124300	24971700	126700	126700	126700	126700	0
353	20250114	124200	24971700	126700	126700	126700	126700	0
354	20250114	124100	24971700	126700	126700	126700	126700	0
355	20250114	124000	24971700	126700	126700	126700	126700	0
356	20250114	123900	24971700	126700	126700	126700	126700	1
357	20250114	123800	24845000	126700	126700	126700	126700	0
358	20250114	123700	24845000	126700	126700	126700	126700	0
359	20250114	123600	24845000	126700	126700	126700	126700	0
360	20250114	123500	24845000	126700	126700	126700	126700	0
361	20250114	123400	24845000	126700	126700	126700	126700	0
362	20250114	123300	24845000	126700	126700	126700	126700	1
363	20250114	123200	24718300	126700	126700	126700	126700	0
364	20250114	123100	24718300	126700	126700	126700	126700	0
365	20250114	123000	24718300	126700	126700	126700	126700	3
366	20250114	122900	24338200	126700	126700	126700	126700	0
367	20250114	122800	24338200	126700	126700	126700	126700	1
368	20250114	122700	24211500	126600	126600	126600	126600	0
369	20250114	122600	24211500	126600	126600	126600	126600	0
370	20250114	122500	24211500	126600	126600	126600	126600	0
371	20250114	122400	24211500	126600	126600	126600	126600	0
372	20250114	122300	24211500	126600	126600	126600	126600	0
373	20250114	122200	24211500	126600	126600	126600	126600	1
374	20250114	122100	24084900	126600	126600	126600	126600	0
375	20250114	122000	24084900	126600	126600	126600	126600	0
376	20250114	121900	24084900	126600	126600	126600	126600	0
377	20250114	121800	24084900	126600	126600	126600	126600	0
378	20250114	121700	24084900	126600	126600	126600	126600	1
379	20250114	121600	23958300	126700	126700	126700	126700	0
380	20250114	121500	23958300	126700	126700	126700	126700	0
381	20250114	121400	23958300	126700	126700	126700	126700	0
382	20250114	121300	23958300	126700	126700	126700	126700	0
383	20250114	121200	23958300	126700	126700	126700	126700	0
384	20250114	121100	23958300	126700	126700	126700	126700	1
385	20250114	121000	23831600	126700	126700	126700	126700	0
386	20250114	120900	23831600	126700	126700	126700	126700	0
387	20250114	120800	23831600	126700	126700	126700	126700	0
388	20250114	120700	23831600	126700	126700	126700	126700	0
389	20250114	120600	23831600	126700	126700	126700	126700	1
390	20250114	120500	23704900	126900	126900	126900	126900	0
391	20250114	120400	23704900	126900	126900	126900	126900	1
392	20250114	120300	23578000	127000	127000	127000	127000	0
393	20250114	120200	23578000	127000	127000	127000	127000	50
394	20250114	120100	17228000	126600	126600	126600	126600	0
395	20250114	120000	17228000	126600	126600	126600	126600	1
396	20250114	115900	17101400	126700	126700	126700	126700	2
397	20250114	115800	16848000	126700	126700	126700	126700	1
398	20250114	115700	16721300	126600	126600	126600	126600	0
399	20250114	115600	16721300	126600	126600	126600	126600	0
400	20250114	115500	16721300	126600	126600	126600	126600	2
401	20250114	115400	16468100	126600	126600	126600	126600	0
402	20250114	115300	16468100	126600	126600	126600	126600	0
403	20250114	115200	16468100	126600	126600	126600	126600	0
404	20250114	115100	16468100	126600	126600	126600	126600	0
405	20250114	115000	16468100	126600	126600	126600	126600	0
406	20250114	114900	16468100	126600	126600	126600	126600	1
407	20250114	114800	16341500	126900	126900	126900	126900	0
408	20250114	114700	16341500	126900	126900	126900	126900	0
409	20250114	114600	16341500	126900	126900	126900	126900	0
410	20250114	114500	16341500	126900	126900	126900	126900	1
411	20250114	114400	16214600	126600	126600	126600	126600	0
412	20250114	114300	16214600	126600	126900	126900	126600	2
413	20250114	114200	15961100	126600	126600	126600	126600	0
414	20250114	114100	15961100	126600	126600	126600	126600	0
415	20250114	114000	15961100	126600	126600	126600	126600	0
416	20250114	113900	15961100	126600	126600	126600	126600	0
417	20250114	113800	15961100	126600	126600	126600	126600	1
418	20250114	113700	15834500	126600	126600	126600	126600	0
419	20250114	113600	15834500	126600	126600	126600	126600	0
420	20250114	113500	15834500	126600	126600	126600	126600	0
421	20250114	113400	15834500	126600	126600	126600	126600	0
422	20250114	113300	15834500	126600	126600	126600	126600	0
423	20250114	113200	15834500	126600	126600	126600	126600	1
424	20250114	113100	15707900	126600	126600	126600	126600	0
425	20250114	113000	15707900	126600	126600	126600	126600	0
426	20250114	112900	15707900	126600	126600	126600	126600	0
427	20250114	112800	15707900	126600	126600	126600	126600	0
428	20250114	112700	15707900	126600	126600	126600	126600	1
429	20250114	112600	15581300	126500	126500	126500	126500	0
430	20250114	112500	15581300	126500	126500	126500	126500	0
431	20250114	112400	15581300	126500	126500	126500	126500	0
432	20250114	112300	15581300	126500	126500	126500	126500	0
433	20250114	112200	15581300	126500	126500	126500	126500	0
434	20250114	112100	15581300	126500	126500	126500	126500	1
435	20250114	112000	15454800	126500	126500	126500	126500	0
436	20250114	111900	15454800	126500	126500	126500	126500	0
437	20250114	111800	15454800	126500	126500	126500	126500	0
438	20250114	111700	15454800	126500	126500	126500	126500	0
439	20250114	111600	15454800	126500	126900	126900	126500	2
440	20250114	111500	15201400	126500	126500	126500	126500	0
441	20250114	111400	15201400	126500	126500	126500	126500	0
442	20250114	111300	15201400	126500	126500	126500	126500	0
443	20250114	111200	15201400	126500	126500	126500	126500	0
444	20250114	111100	15201400	126500	126500	126500	126500	0
445	20250114	111000	15201400	126500	126500	126500	126500	1
446	20250114	110900	15074900	126500	126500	126500	126500	0
447	20250114	110800	15074900	126500	126500	126500	126500	0
448	20250114	110700	15074900	126500	126500	126500	126500	0
449	20250114	110600	15074900	126500	126500	126500	126500	0
450	20250114	110500	15074900	126500	126500	126500	126500	1
451	20250114	110400	14948400	126900	126900	126900	126900	0
452	20250114	110300	14948400	126900	126900	126900	126900	0
453	20250114	110200	14948400	126900	126900	126900	126900	0
454	20250114	110100	14948400	126900	126900	126900	126900	0
455	20250114	110000	14948400	126900	126900	126900	126900	1
456	20250114	105900	14821500	126500	126500	126500	126500	1
457	20250114	105800	14695000	126500	126500	126500	126500	0
458	20250114	105700	14695000	126500	126500	126500	126500	0
459	20250114	105600	14695000	126500	126500	126500	126500	0
460	20250114	105500	14695000	126500	126500	126500	126500	1
461	20250114	105400	14568500	126500	126500	126500	126500	1
462	20250114	105300	14442000	126500	126500	126500	126500	0
463	20250114	105200	14442000	126500	126500	126500	126500	0
464	20250114	105100	14442000	126500	126500	126500	126500	0
465	20250114	105000	14442000	126500	126500	126500	126500	0
466	20250114	104900	14442000	126500	126500	126500	126500	0
467	20250114	104800	14442000	126500	126500	126500	126500	1
468	20250114	104700	14315500	126500	126500	126500	126500	0
469	20250114	104600	14315500	126500	126500	126500	126500	0
470	20250114	104500	14315500	126500	126500	126500	126500	0
471	20250114	104400	14315500	126500	126500	126500	126500	0
472	20250114	104300	14315500	126500	126500	126500	126500	1
473	20250114	104200	14189000	126500	126500	126500	126500	0
474	20250114	104100	14189000	126500	126500	126500	126500	0
475	20250114	104000	14189000	126500	126500	126500	126500	0
476	20250114	103900	14189000	126500	126500	126500	126500	0
477	20250114	103800	14189000	126500	126500	126500	126500	0
478	20250114	103700	14189000	126500	126500	126500	126500	1
479	20250114	103600	14062500	126600	126600	126600	126600	0
480	20250114	103500	14062500	126600	126600	126600	126500	64
481	20250114	103400	5962500	126600	126600	126600	126600	0
482	20250114	103300	5962500	126600	126600	126600	126600	0
483	20250114	103200	5962500	126600	126600	126600	126600	1
484	20250114	103100	5835900	126700	126700	126700	126700	0
485	20250114	103000	5835900	126700	126700	126700	126700	0
486	20250114	102900	5835900	126700	126700	126700	126700	0
487	20250114	102800	5835900	126700	126700	126700	126700	0
488	20250114	102700	5835900	126700	126700	126700	126700	0
489	20250114	102600	5835900	126700	126700	126700	126700	1
490	20250114	102500	5709200	127000	127000	127000	127000	0
491	20250114	102400	5709200	127000	127000	127000	127000	1
492	20250114	102300	5582200	126600	126600	126600	126600	0
493	20250114	102200	5582200	126600	126600	126600	126600	0
494	20250114	102100	5582200	126600	126600	126600	126600	1
495	20250114	102000	5455600	127000	127000	127000	127000	0
496	20250114	101900	5455600	127000	127000	127000	127000	0
497	20250114	101800	5455600	127000	127000	127000	127000	0
498	20250114	101700	5455600	127000	127000	127000	127000	0
499	20250114	101600	5455600	127000	127000	127000	127000	1
500	20250114	101500	5328600	126600	126600	126600	126600	1
501	20250114	101400	5202000	126600	126600	126600	126600	0
502	20250114	101300	5202000	126600	126600	126600	126600	0
503	20250114	101200	5202000	126600	126600	126600	126600	0
504	20250114	101100	5202000	126600	126600	126600	126600	0
505	20250114	101000	5202000	126600	126600	126600	126600	0
506	20250114	100900	5202000	126600	126600	126600	126600	1
507	20250114	100800	5075400	126600	126600	126600	126600	0
508	20250114	100700	5075400	126600	126600	126600	126600	0
509	20250114	100600	5075400	126600	126600	126600	126600	1
510	20250114	100500	4948800	126600	126600	126600	126600	0
511	20250114	100400	4948800	126600	126600	126600	126600	1
512	20250114	100300	4822200	127000	127000	127000	127000	0
513	20250114	100200	4822200	127000	127000	127000	127000	0
514	20250114	100100	4822200	127000	127000	127000	127000	0
515	20250114	100000	4822200	127000	127000	127000	127000	1
516	20250114	095900	4695200	126600	126600	126600	126600	0
517	20250114	095800	4695200	126600	126600	126600	126600	1
518	20250114	095700	4568600	126800	126800	126800	126800	0
519	20250114	095600	4568600	126800	126800	126800	126800	0
520	20250114	095500	4568600	126800	126800	126800	126800	0
521	20250114	095400	4568600	126800	126800	126800	126800	0
522	20250114	095300	4568600	126800	126800	126800	126800	0
523	20250114	095200	4568600	126800	126800	126800	126800	0
524	20250114	095100	4568600	126800	126800	126800	126800	0
525	20250114	095000	4568600	126800	126800	126800	126800	0
526	20250114	094900	4568600	126800	126800	126800	126800	0
527	20250114	094800	4568600	126800	126800	126800	126800	0
528	20250114	094700	4568600	126800	126800	126800	126800	0
529	20250114	094600	4568600	126800	126800	126800	126800	0
530	20250114	094500	4568600	126800	126800	126800	126800	1
531	20250114	094400	4441800	126900	126900	126900	126900	0
532	20250114	094300	4441800	126900	127200	127200	126900	33
533	20250114	094200	253800	126900	126900	126900	126900	0
534	20250114	094100	253800	126900	126900	126900	126900	0
535	20250114	094000	253800	126900	126900	126900	126900	1
536	20250114	093900	126900	126900	126900	126900	126900	0
537	20250114	093800	126900	126900	126900	126900	126900	0
538	20250114	093700	126900	126900	126900	126900	126900	0
539	20250114	093600	126900	126900	126900	126900	126900	0
540	20250114	093500	126900	126900	126900	126900	126900	0
541	20250114	093400	126900	126900	126900	126900	126900	0
542	20250114	093300	126900	126900	126900	126900	126900	0
543	20250114	093200	126900	126900	126900	126900	126900	0
544	20250114	093100	126900	126900	126900	126900	126900	0
545	20250114	093000	126900	126900	126900	126900	126900	0
546	20250114	092900	126900	126900	126900	126900	126900	1
547	20250114	092800	0	127000	127000	127000	127000	0
548	20250114	092700	0	127000	127000	127000	127000	0
549	20250114	092600	0	127000	127000	127000	127000	0
550	20250114	092500	0	127000	127000	127000	127000	0
551	20250114	092400	0	127000	127000	127000	127000	0
552	20250114	092300	0	127000	127000	127000	127000	0
553	20250114	092200	0	127000	127000	127000	127000	0
554	20250114	092100	0	127000	127000	127000	127000	0
555	20250114	092000	0	127000	127000	127000	127000	0
556	20250114	091900	0	127000	127000	127000	127000	0
557	20250114	091800	0	127000	127000	127000	127000	0
558	20250114	091700	0	127000	127000	127000	127000	0
559	20250114	091600	0	127000	127000	127000	127000	0
560	20250114	091500	0	127000	127000	127000	127000	0
561	20250114	091400	0	127000	127000	127000	127000	0
562	20250114	091300	0	127000	127000	127000	127000	0
563	20250114	091200	0	127000	127000	127000	127000	0
564	20250114	091100	0	127000	127000	127000	127000	0
565	20250114	091000	0	127000	127000	127000	127000	0
566	20250114	090900	0	127000	127000	127000	127000	0
567	20250114	090800	0	127000	127000	127000	127000	0
568	20250114	090700	0	127000	127000	127000	127000	0
569	20250114	090600	0	127000	127000	127000	127000	0
570	20250114	090500	0	127000	127000	127000	127000	0
571	20250114	090400	0	127000	127000	127000	127000	0
572	20250114	090300	0	127000	127000	127000	127000	0
573	20250114	090200	0	127000	127000	127000	127000	0
574	20250114	090100	0	127000	127000	127000	127000	0
575	20250114	090000	0	127000	127000	127000	127000	0