KissMeData/001130/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	183300	49904000	127000	127000	127000	127000	1
3	20250206	183200	49904000	127000	127000	127000	127000	0
4	20250206	183100	49904000	127000	127000	127000	127000	0
5	20250206	183000	49904000	127000	127000	127000	127000	0
6	20250206	182900	49904000	127000	127000	127000	127000	0
7	20250206	182800	49904000	127000	127000	127000	127000	0
8	20250206	182700	49904000	127000	127000	127000	127000	0
9	20250206	182600	49904000	127000	127000	127000	127000	0
10	20250206	182500	49904000	127000	127000	127000	127000	0
11	20250206	182400	49904000	127000	127000	127000	127000	0
12	20250206	182300	49904000	127000	127000	127000	127000	0
13	20250206	182200	49904000	127000	127000	127000	127000	0
14	20250206	182100	49904000	127000	127000	127000	127000	0
15	20250206	182000	49904000	127000	127000	127000	127000	0
16	20250206	181900	49904000	127000	127000	127000	127000	0
17	20250206	181800	49904000	127000	127000	127000	127000	0
18	20250206	181700	49904000	127000	127000	127000	127000	0
19	20250206	181600	49904000	127000	127000	127000	127000	0
20	20250206	181500	49904000	127000	127000	127000	127000	0
21	20250206	181400	49904000	127000	127000	127000	127000	0
22	20250206	181300	49904000	127000	127000	127000	127000	0
23	20250206	181200	49904000	127000	127000	127000	127000	0
24	20250206	181100	49904000	127000	127000	127000	127000	0
25	20250206	181000	49904000	127000	127000	127000	127000	0
26	20250206	180900	49904000	127000	127000	127000	127000	0
27	20250206	180800	49904000	127000	127000	127000	127000	0
28	20250206	180700	49904000	127000	127000	127000	127000	0
29	20250206	180600	49904000	127000	127000	127000	127000	0
30	20250206	180500	49904000	127000	127000	127000	127000	0
31	20250206	180400	49904000	127000	127000	127000	127000	0
32	20250206	180300	49904000	127000	127000	127000	127000	1
33	20250206	180200	49904000	127000	127000	127000	127000	0
34	20250206	180100	49904000	127000	127000	127000	127000	0
35	20250206	180000	49904000	127000	127000	127000	127000	0
36	20250206	175900	49904000	127000	127000	127000	127000	0
37	20250206	175800	49904000	127000	127000	127000	127000	0
38	20250206	175700	49904000	127000	127000	127000	127000	0
39	20250206	175600	49904000	127000	127000	127000	127000	0
40	20250206	175500	49904000	127000	127000	127000	127000	0
41	20250206	175400	49904000	127000	127000	127000	127000	0
42	20250206	175300	49904000	127000	127000	127000	127000	0
43	20250206	175200	49904000	127000	127000	127000	127000	0
44	20250206	175100	49904000	127000	127000	127000	127000	0
45	20250206	175000	49904000	127000	127000	127000	127000	0
46	20250206	174900	49904000	127000	127000	127000	127000	0
47	20250206	174800	49904000	127000	127000	127000	127000	0
48	20250206	174700	49904000	127000	127000	127000	127000	0
49	20250206	174600	49904000	127000	127000	127000	127000	0
50	20250206	174500	49904000	127000	127000	127000	127000	0
51	20250206	174400	49904000	127000	127000	127000	127000	0
52	20250206	174300	49904000	127000	127000	127000	127000	0
53	20250206	174200	49904000	127000	127000	127000	127000	0
54	20250206	174100	49904000	127000	127000	127000	127000	0
55	20250206	174000	49904000	127000	127000	127000	127000	0
56	20250206	173900	49904000	127000	127000	127000	127000	0
57	20250206	173800	49904000	127000	127000	127000	127000	0
58	20250206	173700	49904000	127000	127000	127000	127000	0
59	20250206	173600	49904000	127000	127000	127000	127000	0
60	20250206	173500	49904000	127000	127000	127000	127000	0
61	20250206	173400	49904000	127000	127000	127000	127000	0
62	20250206	173300	49904000	127000	127000	127000	127000	1
63	20250206	173200	49904000	127000	127000	127000	127000	0
64	20250206	173100	49904000	127000	127000	127000	127000	0
65	20250206	173000	49904000	127000	127000	127000	127000	0
66	20250206	172900	49904000	127000	127000	127000	127000	0
67	20250206	172800	49904000	127000	127000	127000	127000	0
68	20250206	172700	49904000	127000	127000	127000	127000	0
69	20250206	172600	49904000	127000	127000	127000	127000	0
70	20250206	172500	49904000	127000	127000	127000	127000	0
71	20250206	172400	49904000	127000	127000	127000	127000	0
72	20250206	172300	49904000	127000	127000	127000	127000	0
73	20250206	172200	49904000	127000	127000	127000	127000	0
74	20250206	172100	49904000	127000	127000	127000	127000	0
75	20250206	172000	49904000	127000	127000	127000	127000	0
76	20250206	171900	49904000	127000	127000	127000	127000	0
77	20250206	171800	49904000	127000	127000	127000	127000	0
78	20250206	171700	49904000	127000	127000	127000	127000	0
79	20250206	171600	49904000	127000	127000	127000	127000	0
80	20250206	171500	49904000	127000	127000	127000	127000	0
81	20250206	171400	49904000	127000	127000	127000	127000	0
82	20250206	171300	49904000	127000	127000	127000	127000	0
83	20250206	171200	49904000	127000	127000	127000	127000	0
84	20250206	171100	49904000	127000	127000	127000	127000	0
85	20250206	171000	49904000	127000	127000	127000	127000	0
86	20250206	170900	49904000	127000	127000	127000	127000	0
87	20250206	170800	49904000	127000	127000	127000	127000	0
88	20250206	170700	49904000	127000	127000	127000	127000	0
89	20250206	170600	49904000	127000	127000	127000	127000	0
90	20250206	170500	49904000	127000	127000	127000	127000	0
91	20250206	170400	49904000	127000	127000	127000	127000	0
92	20250206	170300	49904000	127000	127000	127000	127000	1
93	20250206	170200	49904000	127000	127000	127000	127000	0
94	20250206	170100	49904000	127000	127000	127000	127000	0
95	20250206	170000	49904000	127000	127000	127000	127000	0
96	20250206	165900	49904000	127000	127000	127000	127000	0
97	20250206	165800	49904000	127000	127000	127000	127000	0
98	20250206	165700	49904000	127000	127000	127000	127000	0
99	20250206	165600	49904000	127000	127000	127000	127000	0
100	20250206	165500	49904000	127000	127000	127000	127000	0
101	20250206	165400	49904000	127000	127000	127000	127000	0
102	20250206	165300	49904000	127000	127000	127000	127000	0
103	20250206	165200	49904000	127000	127000	127000	127000	0
104	20250206	165100	49904000	127000	127000	127000	127000	0
105	20250206	165000	49904000	127000	127000	127000	127000	0
106	20250206	164900	49904000	127000	127000	127000	127000	0
107	20250206	164800	49904000	127000	127000	127000	127000	0
108	20250206	164700	49904000	127000	127000	127000	127000	0
109	20250206	164600	49904000	127000	127000	127000	127000	0
110	20250206	164500	49904000	127000	127000	127000	127000	0
111	20250206	164400	49904000	127000	127000	127000	127000	0
112	20250206	164300	49904000	127000	127000	127000	127000	0
113	20250206	164200	49904000	127000	127000	127000	127000	0
114	20250206	164100	49904000	127000	127000	127000	127000	0
115	20250206	164000	49904000	127000	127000	127000	127000	0
116	20250206	163900	49904000	127000	127000	127000	127000	0
117	20250206	163800	49904000	127000	127000	127000	127000	0
118	20250206	163700	49904000	127000	127000	127000	127000	0
119	20250206	163600	49904000	127000	127000	127000	127000	0
120	20250206	163500	49904000	127000	127000	127000	127000	0
121	20250206	163400	49904000	127000	127000	127000	127000	0
122	20250206	163300	49904000	127000	127000	127000	127000	1
123	20250206	163200	49904000	127000	127000	127000	127000	0
124	20250206	163100	49904000	127000	127000	127000	127000	0
125	20250206	163000	49904000	127000	127000	127000	127000	0
126	20250206	162900	49904000	127000	127000	127000	127000	0
127	20250206	162800	49904000	127000	127000	127000	127000	0
128	20250206	162700	49904000	127000	127000	127000	127000	0
129	20250206	162600	49904000	127000	127000	127000	127000	0
130	20250206	162500	49904000	127000	127000	127000	127000	0
131	20250206	162400	49904000	127000	127000	127000	127000	0
132	20250206	162300	49904000	127000	127000	127000	127000	0
133	20250206	162200	49904000	127000	127000	127000	127000	0
134	20250206	162100	49904000	127000	127000	127000	127000	0
135	20250206	162000	49904000	127000	127000	127000	127000	0
136	20250206	161900	49904000	127000	127000	127000	127000	0
137	20250206	161800	49904000	127000	127000	127000	127000	0
138	20250206	161700	49904000	127000	127000	127000	127000	0
139	20250206	161600	49904000	127000	127000	127000	127000	0
140	20250206	161500	49904000	127000	127000	127000	127000	0
141	20250206	161400	49904000	127000	127000	127000	127000	0
142	20250206	161300	49904000	127000	127000	127000	127000	0
143	20250206	161200	49904000	127000	127000	127000	127000	0
144	20250206	161100	49904000	127000	127000	127000	127000	0
145	20250206	161000	49904000	127000	127000	127000	127000	0
146	20250206	160900	49904000	127000	127000	127000	127000	0
147	20250206	160800	49904000	127000	127000	127000	127000	0
148	20250206	160700	49904000	127000	127000	127000	127000	0
149	20250206	160600	49904000	127000	127000	127000	127000	0
150	20250206	160500	49904000	127000	127000	127000	127000	0
151	20250206	160400	49904000	127000	127000	127000	127000	0
152	20250206	160300	49904000	127000	127000	127000	127000	1
153	20250206	160200	49904000	127000	127000	127000	127000	0
154	20250206	160100	49904000	127000	127000	127000	127000	0
155	20250206	160000	49904000	127000	127000	127000	127000	0
156	20250206	155900	49904000	127000	127000	127000	127000	0
157	20250206	155800	49904000	127000	127000	127000	127000	0
158	20250206	155700	49904000	127000	127000	127000	127000	0
159	20250206	155600	49904000	127000	127000	127000	127000	0
160	20250206	155500	49904000	127000	127000	127000	127000	0
161	20250206	155400	49904000	127000	127000	127000	127000	0
162	20250206	155300	49904000	127000	127000	127000	127000	0
163	20250206	155200	49904000	127000	127000	127000	127000	0
164	20250206	155100	49904000	127000	127000	127000	127000	0
165	20250206	155000	49904000	127000	127000	127000	127000	0
166	20250206	154900	49904000	127000	127000	127000	127000	0
167	20250206	154800	49904000	127000	127000	127000	127000	0
168	20250206	154700	49904000	127000	127000	127000	127000	0
169	20250206	154600	49904000	127000	127000	127000	127000	0
170	20250206	154500	49904000	127000	127000	127000	127000	0
171	20250206	154400	49904000	127000	127000	127000	127000	0
172	20250206	154300	49904000	127000	127000	127000	127000	0
173	20250206	154200	49904000	127000	127000	127000	127000	0
174	20250206	154100	49904000	127000	127000	127000	127000	0
175	20250206	154000	49904000	127000	127000	127000	127000	0
176	20250206	153900	49904000	127000	127000	127000	127000	0
177	20250206	153800	49904000	127000	127000	127000	127000	0
178	20250206	153700	49904000	127000	127000	127000	127000	0
179	20250206	153600	49904000	127000	127000	127000	127000	0
180	20250206	153500	49904000	127000	127000	127000	127000	0
181	20250206	153400	49904000	127000	127000	127000	127000	0
182	20250206	153300	49904000	127000	127000	127000	127000	1
183	20250206	153200	49904000	127000	127000	127000	127000	0
184	20250206	153100	49904000	127000	127000	127000	127000	0
185	20250206	153000	49904000	127000	127000	127000	127000	0
186	20250206	152900	49904000	127000	127000	127000	127000	0
187	20250206	152800	49904000	127000	127000	127000	127000	0
188	20250206	152700	49904000	127000	127000	127000	127000	0
189	20250206	152600	49904000	127000	127000	127000	127000	0
190	20250206	152500	49904000	127000	127000	127000	127000	0
191	20250206	152400	49904000	127000	127000	127000	127000	0
192	20250206	152300	49904000	127000	127000	127000	127000	0
193	20250206	152200	49904000	127000	127000	127000	127000	0
194	20250206	152100	49904000	127000	127000	127000	127000	0
195	20250206	152000	49904000	127000	127000	127000	127000	0
196	20250206	151900	49904000	127000	127000	127000	127000	1
197	20250206	151800	49777000	127000	127000	127000	127000	15
198	20250206	151700	47872000	127000	127000	127000	127000	1
199	20250206	151600	47745000	127200	127000	127200	127000	2
200	20250206	151500	47490800	127000	127000	127000	127000	0
201	20250206	151400	47490800	127000	127000	127000	127000	0
202	20250206	151300	47490800	127000	127000	127000	127000	0
203	20250206	151200	47490800	127000	127000	127000	127000	1
204	20250206	151100	47363800	127000	127000	127000	127000	0
205	20250206	151000	47363800	127000	127000	127000	127000	2
206	20250206	150900	47109800	127100	127100	127100	127100	1
207	20250206	150800	46982700	127100	127100	127100	127100	0
208	20250206	150700	46982700	127100	127100	127100	127100	0
209	20250206	150600	46982700	127100	127100	127100	127100	1
210	20250206	150500	46855600	127200	127200	127200	127200	0
211	20250206	150400	46855600	127200	127200	127200	127200	0
212	20250206	150300	46855600	127200	127200	127200	127200	0
213	20250206	150200	46855600	127200	127200	127200	127200	0
214	20250206	150100	46855600	127200	127200	127200	127200	0
215	20250206	150000	46855600	127200	127200	127200	127200	1
216	20250206	145900	46728400	127100	127100	127100	127100	1
217	20250206	145800	46601300	127100	127100	127100	127100	0
218	20250206	145700	46601300	127100	127100	127100	127100	2
219	20250206	145600	46347100	127100	127100	127100	127100	0
220	20250206	145500	46347100	127100	127100	127100	127100	35
221	20250206	145400	41898600	127000	127000	127000	127000	0
222	20250206	145300	41898600	127000	127000	127000	127000	1
223	20250206	145200	41771600	127000	127000	127000	127000	4
224	20250206	145100	41263600	126900	126900	126900	126900	0
225	20250206	145000	41263600	126900	126900	126900	126900	0
226	20250206	144900	41263600	126900	126900	126900	126900	1
227	20250206	144800	41136700	126900	126900	126900	126900	2
228	20250206	144700	40882900	126900	126900	126900	126900	2
229	20250206	144600	40629100	126900	126900	126900	126900	0
230	20250206	144500	40629100	126900	126900	126900	126900	1
231	20250206	144400	40502200	126900	126900	126900	126900	5
232	20250206	144300	39867700	126900	126900	126900	126900	0
233	20250206	144200	39867700	126900	126900	126900	126900	0
234	20250206	144100	39867700	126900	126900	126900	126900	0
235	20250206	144000	39867700	126900	126900	126900	126900	0
236	20250206	143900	39867700	126900	126900	126900	126900	0
237	20250206	143800	39867700	126900	126900	126900	126900	0
238	20250206	143700	39867700	126900	126900	126900	126900	0
239	20250206	143600	39867700	126900	126900	126900	126900	0
240	20250206	143500	39867700	126900	126900	126900	126900	1
241	20250206	143400	39740800	126900	126900	126900	126900	0
242	20250206	143300	39740800	126900	126900	126900	126900	0
243	20250206	143200	39740800	126900	126900	126900	126900	0
244	20250206	143100	39740800	126900	126900	126900	126900	0
245	20250206	143000	39740800	126900	126900	126900	126900	0
246	20250206	142900	39740800	126900	126900	126900	126900	2
247	20250206	142800	39487000	127300	127300	127300	127300	0
248	20250206	142700	39487000	127300	127300	127300	127300	1
249	20250206	142600	39359700	126900	126900	126900	126900	0
250	20250206	142500	39359700	126900	126900	126900	126900	0
251	20250206	142400	39359700	126900	126900	126900	126900	1
252	20250206	142300	39232800	126900	126900	126900	126900	0
253	20250206	142200	39232800	126900	126900	126900	126900	0
254	20250206	142100	39232800	126900	126900	126900	126900	0
255	20250206	142000	39232800	126900	126900	126900	126900	0
256	20250206	141900	39232800	126900	126900	126900	126900	0
257	20250206	141800	39232800	126900	126900	126900	126900	0
258	20250206	141700	39232800	126900	126900	126900	126900	0
259	20250206	141600	39232800	126900	126900	126900	126900	0
260	20250206	141500	39232800	126900	126900	126900	126900	0
261	20250206	141400	39232800	126900	126900	126900	126900	1
262	20250206	141300	39105900	126900	126900	126900	126900	0
263	20250206	141200	39105900	126900	126900	126900	126900	0
264	20250206	141100	39105900	126900	126900	126900	126900	0
265	20250206	141000	39105900	126900	126900	126900	126900	0
266	20250206	140900	39105900	126900	126900	126900	126900	0
267	20250206	140800	39105900	126900	126900	126900	126900	0
268	20250206	140700	39105900	126900	126900	126900	126900	0
269	20250206	140600	39105900	126900	126900	126900	126900	0
270	20250206	140500	39105900	126900	126900	126900	126900	0
271	20250206	140400	39105900	126900	126900	126900	126900	2
272	20250206	140300	38852100	126900	126900	126900	126900	0
273	20250206	140200	38852100	126900	126900	126900	126900	0
274	20250206	140100	38852100	126900	126900	126900	126900	0
275	20250206	140000	38852100	126900	126900	126900	126900	0
276	20250206	135900	38852100	126900	126900	126900	126900	0
277	20250206	135800	38852100	126900	126900	126900	126900	0
278	20250206	135700	38852100	126900	126900	126900	126900	0
279	20250206	135600	38852100	126900	126900	126900	126900	0
280	20250206	135500	38852100	126900	126900	126900	126900	1
281	20250206	135400	38725200	126900	126900	126900	126900	0
282	20250206	135300	38725200	126900	126900	126900	126900	0
283	20250206	135200	38725200	126900	126900	126900	126900	0
284	20250206	135100	38725200	126900	126900	126900	126900	0
285	20250206	135000	38725200	126900	126900	126900	126900	0
286	20250206	134900	38725200	126900	126900	126900	126900	0
287	20250206	134800	38725200	126900	126900	126900	126900	0
288	20250206	134700	38725200	126900	126900	126900	126900	0
289	20250206	134600	38725200	126900	126900	126900	126900	0
290	20250206	134500	38725200	126900	126900	126900	126900	1
291	20250206	134400	38598300	126900	126900	126900	126900	0
292	20250206	134300	38598300	126900	126900	126900	126900	0
293	20250206	134200	38598300	126900	126900	126900	126900	0
294	20250206	134100	38598300	126900	126900	126900	126900	42
295	20250206	134000	33268500	127300	127300	127300	127300	0
296	20250206	133900	33268500	127300	127300	127300	127300	0
297	20250206	133800	33268500	127300	127300	127300	127300	0
298	20250206	133700	33268500	127300	127300	127300	127300	0
299	20250206	133600	33268500	127300	127300	127300	127300	0
300	20250206	133500	33268500	127300	127300	127300	127300	1
301	20250206	133400	33141200	127300	127300	127300	127300	0
302	20250206	133300	33141200	127300	127300	127300	127300	0
303	20250206	133200	33141200	127300	127300	127300	127300	0
304	20250206	133100	33141200	127300	127300	127300	127300	0
305	20250206	133000	33141200	127300	127300	127300	127300	0
306	20250206	132900	33141200	127300	127300	127300	127300	0
307	20250206	132800	33141200	127300	127300	127300	127300	13
308	20250206	132700	31486300	127300	127300	127300	127300	0
309	20250206	132600	31486300	127300	127300	127300	127300	0
310	20250206	132500	31486300	127300	127300	127300	127300	0
311	20250206	132400	31486300	127300	127300	127300	127300	1
312	20250206	132300	31359000	127300	127300	127300	127300	0
313	20250206	132200	31359000	127300	127300	127300	127300	0
314	20250206	132100	31359000	127300	127300	127300	127300	4
315	20250206	132000	30849800	127300	127300	127300	127300	0
316	20250206	131900	30849800	127300	127300	127300	127300	0
317	20250206	131800	30849800	127300	127300	127300	127300	0
318	20250206	131700	30849800	127300	127300	127300	127300	0
319	20250206	131600	30849800	127300	127300	127300	127300	0
320	20250206	131500	30849800	127300	127300	127300	127300	1
321	20250206	131400	30722500	127500	127500	127500	127500	0
322	20250206	131300	30722500	127500	127500	127500	127500	0
323	20250206	131200	30722500	127500	127500	127500	127500	0
324	20250206	131100	30722500	127500	127500	127500	127500	0
325	20250206	131000	30722500	127500	127500	127500	127500	0
326	20250206	130900	30722500	127500	127500	127500	127500	0
327	20250206	130800	30722500	127500	127500	127500	127500	0
328	20250206	130700	30722500	127500	127500	127500	127500	0
329	20250206	130600	30722500	127500	127500	127500	127500	0
330	20250206	130500	30722500	127500	127500	127500	127500	0
331	20250206	130400	30722500	127500	127500	127500	127500	0
332	20250206	130300	30722500	127500	127500	127500	127500	0
333	20250206	130200	30722500	127500	127500	127500	127500	8
334	20250206	130100	29702500	127600	127600	127600	127600	0
335	20250206	130000	29702500	127600	127600	127600	127600	1
336	20250206	125900	29574900	127700	127700	127700	127700	0
337	20250206	125800	29574900	127700	127700	127700	127700	0
338	20250206	125700	29574900	127700	127700	127700	127700	0
339	20250206	125600	29574900	127700	127700	127700	127700	3
340	20250206	125500	29191800	127500	127500	127500	127500	0
341	20250206	125400	29191800	127500	127500	127500	127500	0
342	20250206	125300	29191800	127500	127500	127500	127500	0
343	20250206	125200	29191800	127500	127500	127500	127500	0
344	20250206	125100	29191800	127500	127500	127500	127500	0
345	20250206	125000	29191800	127500	127200	127500	127200	8
346	20250206	124900	28172600	127000	127000	127000	127000	0
347	20250206	124800	28172600	127000	127000	127000	127000	0
348	20250206	124700	28172600	127000	127000	127000	127000	0
349	20250206	124600	28172600	127000	127000	127000	127000	0
350	20250206	124500	28172600	127000	127000	127000	127000	0
351	20250206	124400	28172600	127000	127000	127000	127000	1
352	20250206	124300	28045600	127000	127000	127000	127000	0
353	20250206	124200	28045600	127000	127000	127000	127000	11
354	20250206	124100	26648600	126800	126800	126800	126800	0
355	20250206	124000	26648600	126800	126800	126800	126800	0
356	20250206	123900	26648600	126800	126800	126800	126800	0
357	20250206	123800	26648600	126800	126800	126800	126800	0
358	20250206	123700	26648600	126800	126800	126800	126800	0
359	20250206	123600	26648600	126800	126800	126800	126800	0
360	20250206	123500	26648600	126800	126800	126800	126800	1
361	20250206	123400	26521800	126900	126900	126900	126900	0
362	20250206	123300	26521800	126900	126900	126900	126900	0
363	20250206	123200	26521800	126900	126900	126900	126900	0
364	20250206	123100	26521800	126900	126900	126900	126900	0
365	20250206	123000	26521800	126900	126900	126900	126900	0
366	20250206	122900	26521800	126900	126900	126900	126900	0
367	20250206	122800	26521800	126900	126900	126900	126900	0
368	20250206	122700	26521800	126900	126900	126900	126900	0
369	20250206	122600	26521800	126900	126900	126900	126900	0
370	20250206	122500	26521800	126900	126900	126900	126900	0
371	20250206	122400	26521800	126900	126900	126900	126900	0
372	20250206	122300	26521800	126900	126900	126900	126900	0
373	20250206	122200	26521800	126900	126900	126900	126900	0
374	20250206	122100	26521800	126900	126900	126900	126900	0
375	20250206	122000	26521800	126900	126900	126900	126900	0
376	20250206	121900	26521800	126900	126900	126900	126900	0
377	20250206	121800	26521800	126900	126900	126900	126900	0
378	20250206	121700	26521800	126900	126900	126900	126900	0
379	20250206	121600	26521800	126900	126900	126900	126900	0
380	20250206	121500	26521800	126900	126900	126900	126900	0
381	20250206	121400	26521800	126900	126800	126900	126800	11
382	20250206	121300	25126000	126800	126800	126800	126800	0
383	20250206	121200	25126000	126800	126800	126800	126800	0
384	20250206	121100	25126000	126800	126800	126800	126800	0
385	20250206	121000	25126000	126800	126800	126800	126800	4
386	20250206	120900	24618800	126800	126800	126800	126800	0
387	20250206	120800	24618800	126800	126800	126800	126800	0
388	20250206	120700	24618800	126800	126800	126800	126800	0
389	20250206	120600	24618800	126800	126800	126800	126800	0
390	20250206	120500	24618800	126800	126800	126800	126800	0
391	20250206	120400	24618800	126800	126800	126800	126800	0
392	20250206	120300	24618800	126800	126800	126800	126800	0
393	20250206	120200	24618800	126800	126800	126800	126800	0
394	20250206	120100	24618800	126800	126800	126800	126800	0
395	20250206	120000	24618800	126800	126800	126800	126800	0
396	20250206	115900	24618800	126800	126800	126800	126800	0
397	20250206	115800	24618800	126800	126800	126800	126800	11
398	20250206	115700	23224000	126500	126500	126500	126500	0
399	20250206	115600	23224000	126500	126500	126500	126500	0
400	20250206	115500	23224000	126500	126600	126600	126500	2
401	20250206	115400	22970900	126700	126700	126700	126700	0
402	20250206	115300	22970900	126700	126700	126700	126700	0
403	20250206	115200	22970900	126700	126700	126700	126700	0
404	20250206	115100	22970900	126700	126700	126700	126700	1
405	20250206	115000	22844200	127000	127000	127000	127000	0
406	20250206	114900	22844200	127000	127000	127000	127000	0
407	20250206	114800	22844200	127000	127000	127000	127000	0
408	20250206	114700	22844200	127000	127000	127000	127000	0
409	20250206	114600	22844200	127000	127000	127000	127000	1
410	20250206	114500	22717200	127200	127200	127200	127200	0
411	20250206	114400	22717200	127200	127200	127200	127200	0
412	20250206	114300	22717200	127200	127200	127200	127200	0
413	20250206	114200	22717200	127200	127200	127200	127200	0
414	20250206	114100	22717200	127200	127200	127200	127200	0
415	20250206	114000	22717200	127200	127200	127200	127200	0
416	20250206	113900	22717200	127200	127200	127200	127200	0
417	20250206	113800	22717200	127200	127200	127200	127200	0
418	20250206	113700	22717200	127200	127200	127200	127200	0
419	20250206	113600	22717200	127200	127200	127200	127200	1
420	20250206	113500	22590000	127400	127400	127400	127400	0
421	20250206	113400	22590000	127400	127400	127400	127400	0
422	20250206	113300	22590000	127400	127400	127400	127400	0
423	20250206	113200	22590000	127400	127400	127400	127400	0
424	20250206	113100	22590000	127400	127400	127400	127400	0
425	20250206	113000	22590000	127400	127400	127400	127400	0
426	20250206	112900	22590000	127400	127400	127400	127400	0
427	20250206	112800	22590000	127400	127400	127400	127400	0
428	20250206	112700	22590000	127400	127400	127400	127400	0
429	20250206	112600	22590000	127400	127400	127400	127400	0
430	20250206	112500	22590000	127400	127400	127400	127400	10
431	20250206	112400	21316000	127000	127000	127000	127000	0
432	20250206	112300	21316000	127000	127000	127000	127000	0
433	20250206	112200	21316000	127000	127000	127000	127000	0
434	20250206	112100	21316000	127000	127000	127000	127000	0
435	20250206	112000	21316000	127000	127000	127000	127000	0
436	20250206	111900	21316000	127000	126900	127000	126900	3
437	20250206	111800	20935100	126900	126800	127100	126800	5
438	20250206	111700	20300300	126800	126800	126800	126800	0
439	20250206	111600	20300300	126800	126800	126800	126800	0
440	20250206	111500	20300300	126800	126800	126900	126800	9
441	20250206	111400	19159000	126800	126900	126900	126800	5
442	20250206	111300	18524900	127600	127600	127600	127600	10
443	20250206	111200	17248900	127600	127600	127600	127600	0
444	20250206	111100	17248900	127600	127600	127600	127600	0
445	20250206	111000	17248900	127600	127600	127600	127600	0
446	20250206	110900	17248900	127600	127600	127600	127600	0
447	20250206	110800	17248900	127600	127600	127600	127600	1
448	20250206	110700	17121300	127600	127600	127600	127600	1
449	20250206	110600	16993700	127600	127600	127600	127600	0
450	20250206	110500	16993700	127600	127600	127600	127600	0
451	20250206	110400	16993700	127600	127600	127600	127600	1
452	20250206	110300	16866100	127600	127600	127600	127600	1
453	20250206	110200	16738500	127600	127600	127600	127600	0
454	20250206	110100	16738500	127600	127600	127600	127600	0
455	20250206	110000	16738500	127600	127600	127600	127600	0
456	20250206	105900	16738500	127600	127600	127600	127600	0
457	20250206	105800	16738500	127600	127600	127600	127600	1
458	20250206	105700	16610900	127600	127600	127600	127600	0
459	20250206	105600	16610900	127600	127600	127600	127600	0
460	20250206	105500	16610900	127600	127600	127600	127600	1
461	20250206	105400	16483300	127600	127600	127600	127600	0
462	20250206	105300	16483300	127600	127600	127600	127600	1
463	20250206	105200	16355700	127600	127600	127600	127600	0
464	20250206	105100	16355700	127600	127600	127600	127600	0
465	20250206	105000	16355700	127600	127600	127600	127600	0
466	20250206	104900	16355700	127600	127600	127600	127600	3
467	20250206	104800	15972900	127800	127800	127800	127800	0
468	20250206	104700	15972900	127800	127800	127800	127800	0
469	20250206	104600	15972900	127800	127800	127800	127800	0
470	20250206	104500	15972900	127800	127800	127800	127800	0
471	20250206	104400	15972900	127800	127800	127800	127800	0
472	20250206	104300	15972900	127800	127800	127800	127800	0
473	20250206	104200	15972900	127800	127800	127800	127800	0
474	20250206	104100	15972900	127800	127800	127800	127800	0
475	20250206	104000	15972900	127800	127800	127800	127800	0
476	20250206	103900	15972900	127800	127600	127800	127600	31
477	20250206	103800	12011300	127800	127800	127800	127800	0
478	20250206	103700	12011300	127800	127800	127800	127800	0
479	20250206	103600	12011300	127800	127800	127800	127800	0
480	20250206	103500	12011300	127800	127800	127800	127800	0
481	20250206	103400	12011300	127800	127800	127800	127800	0
482	20250206	103300	12011300	127800	127800	127800	127800	0
483	20250206	103200	12011300	127800	127800	127800	127800	0
484	20250206	103100	12011300	127800	127800	127800	127800	0
485	20250206	103000	12011300	127800	127800	127800	127800	0
486	20250206	102900	12011300	127800	127800	127800	127800	0
487	20250206	102800	12011300	127800	127800	127800	127800	0
488	20250206	102700	12011300	127800	127800	127800	127800	0
489	20250206	102600	12011300	127800	127800	127800	127800	0
490	20250206	102500	12011300	127800	127800	127800	127800	1
491	20250206	102400	11883500	127900	127900	127900	127900	0
492	20250206	102300	11883500	127900	127900	127900	127900	0
493	20250206	102200	11883500	127900	127900	127900	127900	0
494	20250206	102100	11883500	127900	127900	127900	127900	0
495	20250206	102000	11883500	127900	127900	127900	127900	0
496	20250206	101900	11883500	127900	127900	127900	127900	0
497	20250206	101800	11883500	127900	127900	127900	127900	0
498	20250206	101700	11883500	127900	127900	127900	127900	0
499	20250206	101600	11883500	127900	127900	127900	127900	1
500	20250206	101500	11755600	127700	127700	127700	127700	0
501	20250206	101400	11755600	127700	127700	127700	127700	0
502	20250206	101300	11755600	127700	127700	127700	127700	0
503	20250206	101200	11755600	127700	127700	127700	127700	0
504	20250206	101100	11755600	127700	127800	128000	127700	21
505	20250206	101000	9069000	127600	127600	127600	127600	0
506	20250206	100900	9069000	127600	127600	127600	127600	1
507	20250206	100800	8941400	127600	127600	127600	127600	0
508	20250206	100700	8941400	127600	127600	127600	127600	0
509	20250206	100600	8941400	127600	127600	127600	127600	0
510	20250206	100500	8941400	127600	127600	127600	127600	0
511	20250206	100400	8941400	127600	127600	127600	127600	0
512	20250206	100300	8941400	127600	127600	127600	127600	0
513	20250206	100200	8941400	127600	127600	127600	127600	0
514	20250206	100100	8941400	127600	127600	127600	127600	0
515	20250206	100000	8941400	127600	127600	127600	127600	0
516	20250206	095900	8941400	127600	127600	127600	127600	1
517	20250206	095800	8813800	127600	127600	127600	127600	0
518	20250206	095700	8813800	127600	127600	127600	127600	0
519	20250206	095600	8813800	127600	127600	127600	127600	0
520	20250206	095500	8813800	127600	127600	127600	127600	0
521	20250206	095400	8813800	127600	127600	127600	127600	0
522	20250206	095300	8813800	127600	127600	127600	127600	0
523	20250206	095200	8813800	127600	127600	127600	127600	0
524	20250206	095100	8813800	127600	127600	127600	127600	0
525	20250206	095000	8813800	127600	127600	127600	127600	0
526	20250206	094900	8813800	127600	127600	127600	127600	0
527	20250206	094800	8813800	127600	127600	127600	127600	0
528	20250206	094700	8813800	127600	127600	127600	127600	0
529	20250206	094600	8813800	127600	127600	127600	127600	0
530	20250206	094500	8813800	127600	127600	127600	127600	0
531	20250206	094400	8813800	127600	127600	127600	127600	0
532	20250206	094300	8813800	127600	127600	127600	127600	0
533	20250206	094200	8813800	127600	127600	127600	127600	0
534	20250206	094100	8813800	127600	127600	127600	127600	0
535	20250206	094000	8813800	127600	127600	127600	127600	0
536	20250206	093900	8813800	127600	127600	127600	127600	1
537	20250206	093800	8686200	128000	128000	128000	128000	0
538	20250206	093700	8686200	128000	128000	128000	128000	0
539	20250206	093600	8686200	128000	128000	128000	128000	0
540	20250206	093500	8686200	128000	128000	128000	128000	1
541	20250206	093400	8558200	128000	128000	128000	128000	0
542	20250206	093300	8558200	128000	128000	128000	128000	0
543	20250206	093200	8558200	128000	128000	128000	128000	0
544	20250206	093100	8558200	128000	128000	128000	128000	1
545	20250206	093000	8430200	128000	128000	128000	128000	0
546	20250206	092900	8430200	128000	128000	128000	128000	0
547	20250206	092800	8430200	128000	128000	128000	128000	1
548	20250206	092700	8302200	127900	127900	127900	127900	0
549	20250206	092600	8302200	127900	127900	127900	127900	0
550	20250206	092500	8302200	127900	127900	127900	127900	0
551	20250206	092400	8302200	127900	127900	127900	127900	0
552	20250206	092300	8302200	127900	127900	127900	127900	0
553	20250206	092200	8302200	127900	127900	127900	127900	0
554	20250206	092100	8302200	127900	127900	127900	127900	4
555	20250206	092000	7790600	127900	127900	127900	127900	3
556	20250206	091900	7406900	128000	128000	128000	128000	15
557	20250206	091800	5486900	127800	127800	127800	127800	0
558	20250206	091700	5486900	127800	127800	127800	127800	0
559	20250206	091600	5486900	127800	127800	127800	127800	0
560	20250206	091500	5486900	127800	127800	127800	127800	0
561	20250206	091400	5486900	127800	127800	127800	127800	0
562	20250206	091300	5486900	127800	127800	127800	127800	0
563	20250206	091200	5486900	127800	127800	127800	127800	2
564	20250206	091100	5231300	127700	127700	127700	127700	0
565	20250206	091000	5231300	127700	127700	127700	127700	8
566	20250206	090900	4209700	127700	127700	127700	127700	3
567	20250206	090800	3826600	127600	127600	127600	127600	0
568	20250206	090700	3826600	127600	127600	127600	127600	0
569	20250206	090600	3826600	127600	127600	127600	127600	3
570	20250206	090500	3443800	127600	127600	127600	127600	0
571	20250206	090400	3443800	127600	127600	127600	127600	1
572	20250206	090300	3316200	127600	127600	127600	127600	0
573	20250206	090200	3316200	127600	127600	127600	127600	24
574	20250206	090100	253800	126300	126300	126300	126300	0
575	20250206	090000	253800	126300	127500	127500	126300	2