KissMeData/001130/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	183300	92862800	126500	126500	126500	126500	10
3	20250115	183200	92862800	126500	126500	126500	126500	0
4	20250115	183100	92862800	126500	126500	126500	126500	0
5	20250115	183000	92862800	126500	126500	126500	126500	0
6	20250115	182900	92862800	126500	126500	126500	126500	0
7	20250115	182800	92862800	126500	126500	126500	126500	0
8	20250115	182700	92862800	126500	126500	126500	126500	0
9	20250115	182600	92862800	126500	126500	126500	126500	0
10	20250115	182500	92862800	126500	126500	126500	126500	0
11	20250115	182400	92862800	126500	126500	126500	126500	0
12	20250115	182300	92862800	126500	126500	126500	126500	0
13	20250115	182200	92862800	126500	126500	126500	126500	0
14	20250115	182100	92862800	126500	126500	126500	126500	0
15	20250115	182000	92862800	126500	126500	126500	126500	0
16	20250115	181900	92862800	126500	126500	126500	126500	0
17	20250115	181800	92862800	126500	126500	126500	126500	0
18	20250115	181700	92862800	126500	126500	126500	126500	0
19	20250115	181600	92862800	126500	126500	126500	126500	0
20	20250115	181500	92862800	126500	126500	126500	126500	0
21	20250115	181400	92862800	126500	126500	126500	126500	0
22	20250115	181300	92862800	126500	126500	126500	126500	0
23	20250115	181200	92862800	126500	126500	126500	126500	0
24	20250115	181100	92862800	126500	126500	126500	126500	0
25	20250115	181000	92862800	126500	126500	126500	126500	0
26	20250115	180900	92862800	126500	126500	126500	126500	0
27	20250115	180800	92862800	126500	126500	126500	126500	0
28	20250115	180700	92862800	126500	126500	126500	126500	0
29	20250115	180600	92862800	126500	126500	126500	126500	0
30	20250115	180500	92862800	126500	126500	126500	126500	0
31	20250115	180400	92862800	126500	126500	126500	126500	0
32	20250115	180300	92862800	126500	126500	126500	126500	10
33	20250115	180200	92862800	126500	126500	126500	126500	0
34	20250115	180100	92862800	126500	126500	126500	126500	0
35	20250115	180000	92862800	126500	126500	126500	126500	0
36	20250115	175900	92862800	126500	126500	126500	126500	0
37	20250115	175800	92862800	126500	126500	126500	126500	0
38	20250115	175700	92862800	126500	126500	126500	126500	0
39	20250115	175600	92862800	126500	126500	126500	126500	0
40	20250115	175500	92862800	126500	126500	126500	126500	0
41	20250115	175400	92862800	126500	126500	126500	126500	0
42	20250115	175300	92862800	126500	126500	126500	126500	0
43	20250115	175200	92862800	126500	126500	126500	126500	0
44	20250115	175100	92862800	126500	126500	126500	126500	0
45	20250115	175000	92862800	126500	126500	126500	126500	0
46	20250115	174900	92862800	126500	126500	126500	126500	0
47	20250115	174800	92862800	126500	126500	126500	126500	0
48	20250115	174700	92862800	126500	126500	126500	126500	0
49	20250115	174600	92862800	126500	126500	126500	126500	0
50	20250115	174500	92862800	126500	126500	126500	126500	0
51	20250115	174400	92862800	126500	126500	126500	126500	0
52	20250115	174300	92862800	126500	126500	126500	126500	0
53	20250115	174200	92862800	126500	126500	126500	126500	0
54	20250115	174100	92862800	126500	126500	126500	126500	0
55	20250115	174000	92862800	126500	126500	126500	126500	0
56	20250115	173900	92862800	126500	126500	126500	126500	0
57	20250115	173800	92862800	126500	126500	126500	126500	0
58	20250115	173700	92862800	126500	126500	126500	126500	0
59	20250115	173600	92862800	126500	126500	126500	126500	0
60	20250115	173500	92862800	126500	126500	126500	126500	0
61	20250115	173400	92862800	126500	126500	126500	126500	0
62	20250115	173300	92862800	126500	126500	126500	126500	10
63	20250115	173200	92862800	126500	126500	126500	126500	0
64	20250115	173100	92862800	126500	126500	126500	126500	0
65	20250115	173000	92862800	126500	126500	126500	126500	0
66	20250115	172900	92862800	126500	126500	126500	126500	0
67	20250115	172800	92862800	126500	126500	126500	126500	0
68	20250115	172700	92862800	126500	126500	126500	126500	0
69	20250115	172600	92862800	126500	126500	126500	126500	0
70	20250115	172500	92862800	126500	126500	126500	126500	0
71	20250115	172400	92862800	126500	126500	126500	126500	0
72	20250115	172300	92862800	126500	126500	126500	126500	0
73	20250115	172200	92862800	126500	126500	126500	126500	0
74	20250115	172100	92862800	126500	126500	126500	126500	0
75	20250115	172000	92862800	126500	126500	126500	126500	0
76	20250115	171900	92862800	126500	126500	126500	126500	0
77	20250115	171800	92862800	126500	126500	126500	126500	0
78	20250115	171700	92862800	126500	126500	126500	126500	0
79	20250115	171600	92862800	126500	126500	126500	126500	0
80	20250115	171500	92862800	126500	126500	126500	126500	0
81	20250115	171400	92862800	126500	126500	126500	126500	0
82	20250115	171300	92862800	126500	126500	126500	126500	0
83	20250115	171200	92862800	126500	126500	126500	126500	0
84	20250115	171100	92862800	126500	126500	126500	126500	0
85	20250115	171000	92862800	126500	126500	126500	126500	0
86	20250115	170900	92862800	126500	126500	126500	126500	0
87	20250115	170800	92862800	126500	126500	126500	126500	0
88	20250115	170700	92862800	126500	126500	126500	126500	0
89	20250115	170600	92862800	126500	126500	126500	126500	0
90	20250115	170500	92862800	126500	126500	126500	126500	0
91	20250115	170400	92862800	126500	126500	126500	126500	0
92	20250115	170300	92862800	126500	126500	126500	126500	10
93	20250115	170200	92862800	126500	126500	126500	126500	0
94	20250115	170100	92862800	126500	126500	126500	126500	0
95	20250115	170000	92862800	126500	126500	126500	126500	0
96	20250115	165900	92862800	126500	126500	126500	126500	0
97	20250115	165800	92862800	126500	126500	126500	126500	0
98	20250115	165700	92862800	126500	126500	126500	126500	0
99	20250115	165600	92862800	126500	126500	126500	126500	0
100	20250115	165500	92862800	126500	126500	126500	126500	0
101	20250115	165400	92862800	126500	126500	126500	126500	0
102	20250115	165300	92862800	126500	126500	126500	126500	0
103	20250115	165200	92862800	126500	126500	126500	126500	0
104	20250115	165100	92862800	126500	126500	126500	126500	0
105	20250115	165000	92862800	126500	126500	126500	126500	0
106	20250115	164900	92862800	126500	126500	126500	126500	0
107	20250115	164800	92862800	126500	126500	126500	126500	0
108	20250115	164700	92862800	126500	126500	126500	126500	0
109	20250115	164600	92862800	126500	126500	126500	126500	0
110	20250115	164500	92862800	126500	126500	126500	126500	0
111	20250115	164400	92862800	126500	126500	126500	126500	0
112	20250115	164300	92862800	126500	126500	126500	126500	0
113	20250115	164200	92862800	126500	126500	126500	126500	0
114	20250115	164100	92862800	126500	126500	126500	126500	0
115	20250115	164000	92862800	126500	126500	126500	126500	0
116	20250115	163900	92862800	126500	126500	126500	126500	0
117	20250115	163800	92862800	126500	126500	126500	126500	0
118	20250115	163700	92862800	126500	126500	126500	126500	0
119	20250115	163600	92862800	126500	126500	126500	126500	0
120	20250115	163500	92862800	126500	126500	126500	126500	0
121	20250115	163400	92862800	126500	126500	126500	126500	0
122	20250115	163300	92862800	126500	126500	126500	126500	10
123	20250115	163200	92862800	126500	126500	126500	126500	0
124	20250115	163100	92862800	126500	126500	126500	126500	0
125	20250115	163000	92862800	126500	126500	126500	126500	0
126	20250115	162900	92862800	126500	126500	126500	126500	0
127	20250115	162800	92862800	126500	126500	126500	126500	0
128	20250115	162700	92862800	126500	126500	126500	126500	0
129	20250115	162600	92862800	126500	126500	126500	126500	0
130	20250115	162500	92862800	126500	126500	126500	126500	0
131	20250115	162400	92862800	126500	126500	126500	126500	0
132	20250115	162300	92862800	126500	126500	126500	126500	0
133	20250115	162200	92862800	126500	126500	126500	126500	0
134	20250115	162100	92862800	126500	126500	126500	126500	0
135	20250115	162000	92862800	126500	126500	126500	126500	0
136	20250115	161900	92862800	126500	126500	126500	126500	0
137	20250115	161800	92862800	126500	126500	126500	126500	0
138	20250115	161700	92862800	126500	126500	126500	126500	0
139	20250115	161600	92862800	126500	126500	126500	126500	0
140	20250115	161500	92862800	126500	126500	126500	126500	0
141	20250115	161400	92862800	126500	126500	126500	126500	0
142	20250115	161300	92862800	126500	126500	126500	126500	0
143	20250115	161200	92862800	126500	126500	126500	126500	0
144	20250115	161100	92862800	126500	126500	126500	126500	0
145	20250115	161000	92862800	126500	126500	126500	126500	0
146	20250115	160900	92862800	126500	126500	126500	126500	0
147	20250115	160800	92862800	126500	126500	126500	126500	0
148	20250115	160700	92862800	126500	126500	126500	126500	0
149	20250115	160600	92862800	126500	126500	126500	126500	0
150	20250115	160500	92862800	126500	126500	126500	126500	0
151	20250115	160400	92862800	126500	126500	126500	126500	0
152	20250115	160300	92862800	126500	126500	126500	126500	10
153	20250115	160200	92862800	126500	126500	126500	126500	0
154	20250115	160100	92862800	126500	126500	126500	126500	0
155	20250115	160000	92862800	126500	126500	126500	126500	0
156	20250115	155900	92862800	126500	126500	126500	126500	0
157	20250115	155800	92862800	126500	126500	126500	126500	0
158	20250115	155700	92862800	126500	126500	126500	126500	0
159	20250115	155600	92862800	126500	126500	126500	126500	0
160	20250115	155500	92862800	126500	126500	126500	126500	0
161	20250115	155400	92862800	126500	126500	126500	126500	0
162	20250115	155300	92862800	126500	126500	126500	126500	0
163	20250115	155200	92862800	126500	126500	126500	126500	0
164	20250115	155100	92862800	126500	126500	126500	126500	0
165	20250115	155000	92862800	126500	126500	126500	126500	0
166	20250115	154900	92862800	126500	126500	126500	126500	0
167	20250115	154800	92862800	126500	126500	126500	126500	0
168	20250115	154700	92862800	126500	126500	126500	126500	0
169	20250115	154600	92862800	126500	126500	126500	126500	0
170	20250115	154500	92862800	126500	126500	126500	126500	0
171	20250115	154400	92862800	126500	126500	126500	126500	0
172	20250115	154300	92862800	126500	126500	126500	126500	0
173	20250115	154200	92862800	126500	126500	126500	126500	0
174	20250115	154100	92862800	126500	126500	126500	126500	0
175	20250115	154000	92862800	126500	126500	126500	126500	0
176	20250115	153900	92862800	126500	126500	126500	126500	0
177	20250115	153800	92862800	126500	126500	126500	126500	0
178	20250115	153700	92862800	126500	126500	126500	126500	0
179	20250115	153600	92862800	126500	126500	126500	126500	0
180	20250115	153500	92862800	126500	126500	126500	126500	0
181	20250115	153400	92862800	126500	126500	126500	126500	0
182	20250115	153300	92862800	126500	126500	126500	126500	10
183	20250115	153200	92862800	126500	126500	126500	126500	0
184	20250115	153100	92862800	126500	126500	126500	126500	0
185	20250115	153000	92862800	126500	126500	126500	126500	10
186	20250115	152900	91597800	126800	126800	126800	126800	0
187	20250115	152800	91597800	126800	126800	126800	126800	0
188	20250115	152700	91597800	126800	126800	126800	126800	0
189	20250115	152600	91597800	126800	126800	126800	126800	0
190	20250115	152500	91597800	126800	126800	126800	126800	0
191	20250115	152400	91597800	126800	126800	126800	126800	0
192	20250115	152300	91597800	126800	126800	126800	126800	0
193	20250115	152200	91597800	126800	126800	126800	126800	0
194	20250115	152100	91597800	126800	126800	126800	126800	0
195	20250115	152000	91597800	126800	126800	126800	126800	0
196	20250115	151900	91597800	126800	126800	126800	126800	0
197	20250115	151800	91597800	126800	126800	126800	126800	0
198	20250115	151700	91597800	126800	126800	126800	126800	0
199	20250115	151600	91597800	126800	126800	126800	126800	0
200	20250115	151500	91597800	126800	126800	126800	126800	3
201	20250115	151400	91217400	126400	126400	126400	126400	0
202	20250115	151300	91217400	126400	126400	126400	126400	0
203	20250115	151200	91217400	126400	126400	126400	126400	0
204	20250115	151100	91217400	126400	126400	126400	126400	0
205	20250115	151000	91217400	126400	126400	126400	126400	1
206	20250115	150900	91091000	126400	126400	126400	126400	0
207	20250115	150800	91091000	126400	126400	126400	126400	0
208	20250115	150700	91091000	126400	126400	126400	126400	0
209	20250115	150600	91091000	126400	126400	126400	126400	0
210	20250115	150500	91091000	126400	126400	126400	126400	0
211	20250115	150400	91091000	126400	126400	126400	126400	0
212	20250115	150300	91091000	126400	126400	126400	126400	0
213	20250115	150200	91091000	126400	126400	126400	126400	0
214	20250115	150100	91091000	126400	126400	126400	126400	0
215	20250115	150000	91091000	126400	126400	126400	126400	0
216	20250115	145900	91091000	126400	126400	126400	126400	0
217	20250115	145800	91091000	126400	126400	126400	126400	0
218	20250115	145700	91091000	126400	126400	126400	126400	0
219	20250115	145600	91091000	126400	126400	126400	126400	0
220	20250115	145500	91091000	126400	126400	126400	126400	0
221	20250115	145400	91091000	126400	126400	126400	126400	0
222	20250115	145300	91091000	126400	126400	126400	126400	0
223	20250115	145200	91091000	126400	126400	126400	126400	0
224	20250115	145100	91091000	126400	126400	126400	126400	0
225	20250115	145000	91091000	126400	126400	126400	126400	0
226	20250115	144900	91091000	126400	126400	126400	126400	0
227	20250115	144800	91091000	126400	126400	126400	126400	0
228	20250115	144700	91091000	126400	126400	126400	126400	0
229	20250115	144600	91091000	126400	126400	126400	126400	0
230	20250115	144500	91091000	126400	126400	126400	126400	0
231	20250115	144400	91091000	126400	126400	126400	126400	0
232	20250115	144300	91091000	126400	126400	126400	126400	0
233	20250115	144200	91091000	126400	126400	126400	126400	7
234	20250115	144100	90206200	126400	126400	126400	126400	0
235	20250115	144000	90206200	126400	126500	126500	126400	200
236	20250115	143900	64923400	126500	126500	126500	126500	0
237	20250115	143800	64923400	126500	126500	126500	126500	0
238	20250115	143700	64923400	126500	126500	126500	126500	0
239	20250115	143600	64923400	126500	126500	126500	126500	0
240	20250115	143500	64923400	126500	126500	126500	126500	0
241	20250115	143400	64923400	126500	126500	126500	126500	0
242	20250115	143300	64923400	126500	126500	126500	126500	0
243	20250115	143200	64923400	126500	126500	126500	126500	0
244	20250115	143100	64923400	126500	126500	126500	126500	0
245	20250115	143000	64923400	126500	126500	126500	126500	0
246	20250115	142900	64923400	126500	126500	126500	126500	0
247	20250115	142800	64923400	126500	126600	126600	126500	200
248	20250115	142700	39622800	126600	126600	126600	126600	0
249	20250115	142600	39622800	126600	126600	126600	126600	0
250	20250115	142500	39622800	126600	126600	126600	126600	0
251	20250115	142400	39622800	126600	126600	126600	126600	0
252	20250115	142300	39622800	126600	126600	126600	126600	0
253	20250115	142200	39622800	126600	126600	126600	126600	0
254	20250115	142100	39622800	126600	126600	126600	126600	0
255	20250115	142000	39622800	126600	126600	126600	126600	0
256	20250115	141900	39622800	126600	126600	126600	126600	0
257	20250115	141800	39622800	126600	126600	126600	126600	0
258	20250115	141700	39622800	126600	126600	126600	126600	0
259	20250115	141600	39622800	126600	126600	126600	126600	0
260	20250115	141500	39622800	126600	126600	126600	126600	0
261	20250115	141400	39622800	126600	126600	126600	126600	0
262	20250115	141300	39622800	126600	126600	126600	126600	0
263	20250115	141200	39622800	126600	126600	126600	126600	0
264	20250115	141100	39622800	126600	126600	126600	126600	0
265	20250115	141000	39622800	126600	126600	126600	126600	0
266	20250115	140900	39622800	126600	126600	126600	126600	0
267	20250115	140800	39622800	126600	126600	126600	126600	0
268	20250115	140700	39622800	126600	126600	126600	126600	0
269	20250115	140600	39622800	126600	126600	126600	126600	0
270	20250115	140500	39622800	126600	126600	126600	126600	0
271	20250115	140400	39622800	126600	126600	126600	126600	0
272	20250115	140300	39622800	126600	126600	126600	126600	0
273	20250115	140200	39622800	126600	126600	126600	126600	0
274	20250115	140100	39622800	126600	126600	126600	126600	2
275	20250115	140000	39369600	126700	126700	126700	126700	0
276	20250115	135900	39369600	126700	126700	126700	126700	0
277	20250115	135800	39369600	126700	126700	126700	126700	0
278	20250115	135700	39369600	126700	126700	126700	126700	0
279	20250115	135600	39369600	126700	126700	126700	126700	0
280	20250115	135500	39369600	126700	126700	126700	126700	0
281	20250115	135400	39369600	126700	126700	126700	126700	0
282	20250115	135300	39369600	126700	126700	126700	126700	0
283	20250115	135200	39369600	126700	126700	126700	126700	0
284	20250115	135100	39369600	126700	126700	126700	126700	0
285	20250115	135000	39369600	126700	126700	126700	126700	0
286	20250115	134900	39369600	126700	126700	126700	126700	0
287	20250115	134800	39369600	126700	126700	126700	126700	2
288	20250115	134700	39116200	126500	126500	126500	126500	0
289	20250115	134600	39116200	126500	126500	126500	126500	0
290	20250115	134500	39116200	126500	126500	126500	126500	0
291	20250115	134400	39116200	126500	126500	126500	126500	0
292	20250115	134300	39116200	126500	126500	126500	126500	0
293	20250115	134200	39116200	126500	126500	126500	126500	7
294	20250115	134100	38230700	126500	126500	126500	126500	0
295	20250115	134000	38230700	126500	126500	126500	126500	0
296	20250115	133900	38230700	126500	126500	126500	126500	0
297	20250115	133800	38230700	126500	126500	126500	126500	0
298	20250115	133700	38230700	126500	126500	126500	126500	0
299	20250115	133600	38230700	126500	126500	126500	126500	0
300	20250115	133500	38230700	126500	126500	126500	126500	10
301	20250115	133400	36965700	126800	126800	126800	126800	0
302	20250115	133300	36965700	126800	126800	126800	126800	0
303	20250115	133200	36965700	126800	126800	126800	126800	0
304	20250115	133100	36965700	126800	126800	126800	126800	0
305	20250115	133000	36965700	126800	126800	126800	126800	0
306	20250115	132900	36965700	126800	126800	126800	126800	0
307	20250115	132800	36965700	126800	126800	126800	126800	0
308	20250115	132700	36965700	126800	126800	126800	126800	0
309	20250115	132600	36965700	126800	126800	126800	126800	0
310	20250115	132500	36965700	126800	126800	126800	126800	0
311	20250115	132400	36965700	126800	126800	126800	126800	0
312	20250115	132300	36965700	126800	126800	126800	126800	0
313	20250115	132200	36965700	126800	126800	126800	126800	1
314	20250115	132100	36838900	126900	126800	126900	126800	4
315	20250115	132000	36331500	126900	126800	126900	126800	2
316	20250115	131900	36077800	126900	126900	126900	126900	1
317	20250115	131800	35950900	126800	126800	126800	126800	0
318	20250115	131700	35950900	126800	126800	126800	126800	0
319	20250115	131600	35950900	126800	126800	126800	126800	0
320	20250115	131500	35950900	126800	126800	126800	126800	0
321	20250115	131400	35950900	126800	126800	126800	126800	0
322	20250115	131300	35950900	126800	126800	126800	126800	0
323	20250115	131200	35950900	126800	126800	126800	126800	0
324	20250115	131100	35950900	126800	126800	126800	126800	1
325	20250115	131000	35824100	126500	126500	126500	126500	0
326	20250115	130900	35824100	126500	126500	126500	126500	0
327	20250115	130800	35824100	126500	126500	126500	126500	0
328	20250115	130700	35824100	126500	126500	126500	126500	0
329	20250115	130600	35824100	126500	126500	126500	126500	0
330	20250115	130500	35824100	126500	126500	126500	126500	0
331	20250115	130400	35824100	126500	126500	126500	126500	0
332	20250115	130300	35824100	126500	126500	126500	126500	0
333	20250115	130200	35824100	126500	126500	126500	126500	0
334	20250115	130100	35824100	126500	126500	126500	126500	0
335	20250115	130000	35824100	126500	126500	126500	126500	0
336	20250115	125900	35824100	126500	126500	126500	126500	0
337	20250115	125800	35824100	126500	126500	126500	126500	0
338	20250115	125700	35824100	126500	126500	126500	126500	0
339	20250115	125600	35824100	126500	126500	126500	126500	0
340	20250115	125500	35824100	126500	126500	126500	126500	1
341	20250115	125400	35697600	126500	126500	126500	126500	1
342	20250115	125300	35571100	126500	126500	126500	126500	0
343	20250115	125200	35571100	126500	126500	126500	126500	0
344	20250115	125100	35571100	126500	126500	126500	126500	0
345	20250115	125000	35571100	126500	126500	126500	126500	0
346	20250115	124900	35571100	126500	126800	126800	126500	21
347	20250115	124800	32914300	126500	126600	126600	126500	30
348	20250115	124700	29119200	126500	126500	126500	126500	0
349	20250115	124600	29119200	126500	126500	126500	126500	0
350	20250115	124500	29119200	126500	126500	126500	126500	0
351	20250115	124400	29119200	126500	126500	126500	126500	0
352	20250115	124300	29119200	126500	126500	126500	126500	0
353	20250115	124200	29119200	126500	126500	126500	126500	0
354	20250115	124100	29119200	126500	126600	126600	126500	34
355	20250115	124000	24818000	126900	126900	126900	126900	0
356	20250115	123900	24818000	126900	126900	126900	126900	0
357	20250115	123800	24818000	126900	126900	126900	126900	0
358	20250115	123700	24818000	126900	126900	126900	126900	0
359	20250115	123600	24818000	126900	126900	126900	126900	0
360	20250115	123500	24818000	126900	126900	126900	126900	0
361	20250115	123400	24818000	126900	126900	126900	126900	0
362	20250115	123300	24818000	126900	126900	126900	126900	0
363	20250115	123200	24818000	126900	126900	126900	126900	0
364	20250115	123100	24818000	126900	126900	126900	126900	0
365	20250115	123000	24818000	126900	126900	126900	126900	0
366	20250115	122900	24818000	126900	126900	126900	126900	0
367	20250115	122800	24818000	126900	126900	126900	126900	0
368	20250115	122700	24818000	126900	126900	126900	126900	0
369	20250115	122600	24818000	126900	126900	126900	126900	0
370	20250115	122500	24818000	126900	126900	126900	126900	0
371	20250115	122400	24818000	126900	126900	126900	126900	0
372	20250115	122300	24818000	126900	126900	126900	126900	0
373	20250115	122200	24818000	126900	126900	126900	126900	0
374	20250115	122100	24818000	126900	126900	126900	126900	0
375	20250115	122000	24818000	126900	126900	126900	126900	0
376	20250115	121900	24818000	126900	126900	126900	126900	0
377	20250115	121800	24818000	126900	126900	126900	126900	0
378	20250115	121700	24818000	126900	126900	126900	126900	0
379	20250115	121600	24818000	126900	126900	126900	126900	1
380	20250115	121500	24691100	126800	126800	126800	126800	0
381	20250115	121400	24691100	126800	126800	126800	126800	1
382	20250115	121300	24564300	126600	126600	126600	126600	0
383	20250115	121200	24564300	126600	126600	126600	126600	0
384	20250115	121100	24564300	126600	126600	126600	126600	0
385	20250115	121000	24564300	126600	126600	126600	126600	0
386	20250115	120900	24564300	126600	126600	126600	126600	0
387	20250115	120800	24564300	126600	126600	126600	126600	0
388	20250115	120700	24564300	126600	126600	126600	126600	0
389	20250115	120600	24564300	126600	126600	126600	126600	0
390	20250115	120500	24564300	126600	126600	126600	126600	0
391	20250115	120400	24564300	126600	126600	126600	126600	0
392	20250115	120300	24564300	126600	126600	126600	126600	0
393	20250115	120200	24564300	126600	126600	126600	126600	10
394	20250115	120100	23298300	126600	126600	126600	126600	0
395	20250115	120000	23298300	126600	126600	126600	126600	0
396	20250115	115900	23298300	126600	126600	126600	126600	0
397	20250115	115800	23298300	126600	126600	126600	126600	0
398	20250115	115700	23298300	126600	126600	126600	126600	0
399	20250115	115600	23298300	126600	126600	126600	126600	0
400	20250115	115500	23298300	126600	126600	126600	126600	1
401	20250115	115400	23171700	126600	126600	126600	126600	0
402	20250115	115300	23171700	126600	126600	126600	126600	0
403	20250115	115200	23171700	126600	126600	126600	126600	0
404	20250115	115100	23171700	126600	126600	126600	126600	0
405	20250115	115000	23171700	126600	126600	126600	126600	0
406	20250115	114900	23171700	126600	126600	126600	126600	0
407	20250115	114800	23171700	126600	126600	126600	126600	0
408	20250115	114700	23171700	126600	126600	126600	126600	0
409	20250115	114600	23171700	126600	126600	126600	126600	0
410	20250115	114500	23171700	126600	126600	126600	126600	0
411	20250115	114400	23171700	126600	126600	126600	126600	0
412	20250115	114300	23171700	126600	126600	126600	126600	0
413	20250115	114200	23171700	126600	126600	126600	126600	0
414	20250115	114100	23171700	126600	126600	126600	126600	0
415	20250115	114000	23171700	126600	126600	126600	126600	0
416	20250115	113900	23171700	126600	126600	126600	126600	0
417	20250115	113800	23171700	126600	126600	126600	126600	0
418	20250115	113700	23171700	126600	126600	126600	126600	1
419	20250115	113600	23045100	126800	126800	126800	126800	0
420	20250115	113500	23045100	126800	126800	126800	126800	0
421	20250115	113400	23045100	126800	126800	126800	126800	0
422	20250115	113300	23045100	126800	126800	126800	126800	0
423	20250115	113200	23045100	126800	126800	126800	126800	14
424	20250115	113100	21269900	126700	126700	126700	126700	0
425	20250115	113000	21269900	126700	126700	126700	126700	0
426	20250115	112900	21269900	126700	126700	126700	126700	0
427	20250115	112800	21269900	126700	126700	126700	126700	0
428	20250115	112700	21269900	126700	126700	126700	126700	0
429	20250115	112600	21269900	126700	126700	126700	126700	0
430	20250115	112500	21269900	126700	126700	126700	126700	3
431	20250115	112400	20889800	126600	126600	126600	126600	0
432	20250115	112300	20889800	126600	126600	126600	126600	0
433	20250115	112200	20889800	126600	126600	126600	126600	0
434	20250115	112100	20889800	126600	126600	126600	126600	0
435	20250115	112000	20889800	126600	126600	126600	126600	0
436	20250115	111900	20889800	126600	126600	126600	126600	0
437	20250115	111800	20889800	126600	126600	126600	126600	0
438	20250115	111700	20889800	126600	126600	126600	126600	0
439	20250115	111600	20889800	126600	126600	126600	126600	0
440	20250115	111500	20889800	126600	126600	126600	126600	0
441	20250115	111400	20889800	126600	126600	126600	126600	0
442	20250115	111300	20889800	126600	126600	126600	126600	0
443	20250115	111200	20889800	126600	126600	126600	126600	0
444	20250115	111100	20889800	126600	126600	126600	126600	0
445	20250115	111000	20889800	126600	126600	126600	126600	0
446	20250115	110900	20889800	126600	126600	126600	126600	0
447	20250115	110800	20889800	126600	126600	126600	126600	2
448	20250115	110700	20636600	126500	126500	126500	126500	0
449	20250115	110600	20636600	126500	126500	126500	126500	0
450	20250115	110500	20636600	126500	126500	126500	126500	31
451	20250115	110400	16715100	126500	126500	126500	126500	40
452	20250115	110300	11655100	126500	126500	126500	126500	0
453	20250115	110200	11655100	126500	126500	126500	126500	0
454	20250115	110100	11655100	126500	126500	126500	126500	0
455	20250115	110000	11655100	126500	126500	126500	126500	14
456	20250115	105900	9884100	126600	126600	126600	126600	0
457	20250115	105800	9884100	126600	126600	126600	126600	0
458	20250115	105700	9884100	126600	126600	126600	126600	0
459	20250115	105600	9884100	126600	126600	126600	126600	6
460	20250115	105500	9124500	126600	126600	126600	126600	1
461	20250115	105400	8997900	126800	126800	126800	126800	0
462	20250115	105300	8997900	126800	126800	126800	126800	0
463	20250115	105200	8997900	126800	126800	126800	126800	0
464	20250115	105100	8997900	126800	126800	126800	126800	0
465	20250115	105000	8997900	126800	126800	126800	126800	0
466	20250115	104900	8997900	126800	126800	126800	126800	0
467	20250115	104800	8997900	126800	126800	126800	126800	0
468	20250115	104700	8997900	126800	126800	126800	126800	0
469	20250115	104600	8997900	126800	126800	126800	126800	0
470	20250115	104500	8997900	126800	126800	126800	126800	0
471	20250115	104400	8997900	126800	126800	126800	126800	0
472	20250115	104300	8997900	126800	126800	126800	126800	0
473	20250115	104200	8997900	126800	126800	126800	126800	0
474	20250115	104100	8997900	126800	126800	126800	126800	0
475	20250115	104000	8997900	126800	126800	126800	126800	0
476	20250115	103900	8997900	126800	126800	126800	126800	0
477	20250115	103800	8997900	126800	126800	126800	126800	0
478	20250115	103700	8997900	126800	126800	126800	126800	0
479	20250115	103600	8997900	126800	126800	126800	126800	0
480	20250115	103500	8997900	126800	126800	126800	126800	0
481	20250115	103400	8997900	126800	126800	126800	126800	0
482	20250115	103300	8997900	126800	126800	126800	126800	0
483	20250115	103200	8997900	126800	126800	126800	126800	0
484	20250115	103100	8997900	126800	126800	126800	126800	0
485	20250115	103000	8997900	126800	126800	126800	126800	0
486	20250115	102900	8997900	126800	126800	126800	126800	0
487	20250115	102800	8997900	126800	126800	126800	126800	0
488	20250115	102700	8997900	126800	126800	126800	126800	0
489	20250115	102600	8997900	126800	126800	126800	126800	0
490	20250115	102500	8997900	126800	126800	126800	126800	1
491	20250115	102400	8871100	126500	126500	126500	126500	0
492	20250115	102300	8871100	126500	126500	126500	126500	0
493	20250115	102200	8871100	126500	126500	126500	126500	0
494	20250115	102100	8871100	126500	126500	126500	126500	0
495	20250115	102000	8871100	126500	126500	126500	126500	0
496	20250115	101900	8871100	126500	126500	126500	126500	1
497	20250115	101800	8744600	126600	126600	126600	126600	3
498	20250115	101700	8364800	126600	126600	126600	126600	1
499	20250115	101600	8238200	126700	126700	126700	126700	0
500	20250115	101500	8238200	126700	126700	126700	126700	0
501	20250115	101400	8238200	126700	126700	126700	126700	0
502	20250115	101300	8238200	126700	126700	126700	126700	0
503	20250115	101200	8238200	126700	126700	126700	126700	1
504	20250115	101100	8111500	126800	126800	126800	126800	4
505	20250115	101000	7604300	126900	126900	126900	126900	0
506	20250115	100900	7604300	126900	126900	126900	126900	0
507	20250115	100800	7604300	126900	126900	126900	126900	0
508	20250115	100700	7604300	126900	126900	126900	126900	0
509	20250115	100600	7604300	126900	126900	126900	126900	0
510	20250115	100500	7604300	126900	126900	126900	126900	0
511	20250115	100400	7604300	126900	126900	126900	126900	0
512	20250115	100300	7604300	126900	126900	126900	126900	0
513	20250115	100200	7604300	126900	126900	126900	126900	0
514	20250115	100100	7604300	126900	126900	126900	126900	0
515	20250115	100000	7604300	126900	126900	126900	126900	1
516	20250115	095900	7477400	126900	126900	126900	126900	0
517	20250115	095800	7477400	126900	126900	126900	126900	0
518	20250115	095700	7477400	126900	126900	126900	126900	0
519	20250115	095600	7477400	126900	126900	126900	126900	0
520	20250115	095500	7477400	126900	126900	126900	126900	0
521	20250115	095400	7477400	126900	126900	126900	126900	0
522	20250115	095300	7477400	126900	126900	126900	126900	0
523	20250115	095200	7477400	126900	126900	126900	126900	0
524	20250115	095100	7477400	126900	126900	126900	126900	0
525	20250115	095000	7477400	126900	126900	126900	126900	0
526	20250115	094900	7477400	126900	126900	126900	126900	0
527	20250115	094800	7477400	126900	126900	126900	126900	0
528	20250115	094700	7477400	126900	126900	126900	126900	0
529	20250115	094600	7477400	126900	126900	126900	126900	0
530	20250115	094500	7477400	126900	126900	126900	126900	0
531	20250115	094400	7477400	126900	126900	126900	126900	0
532	20250115	094300	7477400	126900	126900	126900	126900	0
533	20250115	094200	7477400	126900	126900	126900	126900	0
534	20250115	094100	7477400	126900	126900	126900	126900	0
535	20250115	094000	7477400	126900	126900	126900	126900	0
536	20250115	093900	7477400	126900	126900	126900	126900	0
537	20250115	093800	7477400	126900	126900	126900	126900	0
538	20250115	093700	7477400	126900	126900	126900	126900	0
539	20250115	093600	7477400	126900	126900	126900	126900	0
540	20250115	093500	7477400	126900	126900	126900	126900	0
541	20250115	093400	7477400	126900	126900	126900	126900	0
542	20250115	093300	7477400	126900	126900	126900	126900	0
543	20250115	093200	7477400	126900	126900	126900	126900	0
544	20250115	093100	7477400	126900	126900	126900	126900	1
545	20250115	093000	7350500	126600	126600	126600	126600	1
546	20250115	092900	7223900	127000	127000	127000	127000	0
547	20250115	092800	7223900	127000	127000	127000	127000	0
548	20250115	092700	7223900	127000	127000	127000	127000	0
549	20250115	092600	7223900	127000	127000	127000	127000	0
550	20250115	092500	7223900	127000	127000	127000	127000	0
551	20250115	092400	7223900	127000	127000	127000	127000	0
552	20250115	092300	7223900	127000	127000	127000	127000	0
553	20250115	092200	7223900	127000	127000	127000	127000	0
554	20250115	092100	7223900	127000	127000	127000	127000	0
555	20250115	092000	7223900	127000	127000	127000	127000	0
556	20250115	091900	7223900	127000	127000	127000	127000	0
557	20250115	091800	7223900	127000	126900	127000	126900	10
558	20250115	091700	5954400	126900	126900	126900	126900	0
559	20250115	091600	5954400	126900	126900	126900	126900	0
560	20250115	091500	5954400	126900	126900	126900	126900	0
561	20250115	091400	5954400	126900	126900	126900	126900	1
562	20250115	091300	5827500	126500	126500	126500	126500	0
563	20250115	091200	5827500	126500	126500	126500	126500	0
564	20250115	091100	5827500	126500	126500	126500	126500	0
565	20250115	091000	5827500	126500	126500	126500	126500	0
566	20250115	090900	5827500	126500	126700	126900	126500	3
567	20250115	090800	5447400	126500	126700	126700	126500	5
568	20250115	090700	4814500	126600	126600	126600	126600	0
569	20250115	090600	4814500	126600	126600	126600	126600	0
570	20250115	090500	4814500	126600	126700	126700	126600	32
571	20250115	090400	760300	126700	126800	126800	126700	6
572	20250115	090300	0	126900	126900	126900	126900	0
573	20250115	090200	0	126900	126900	126900	126900	0
574	20250115	090100	0	126900	126900	126900	126900	0
575	20250115	090000	0	126900	126900	126900	126900	0