KissMeData/001130/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	183300	83042000	127600	127600	127600	127600	4
3	20250107	183200	83042000	127600	127600	127600	127600	0
4	20250107	183100	83042000	127600	127600	127600	127600	0
5	20250107	183000	83042000	127600	127600	127600	127600	0
6	20250107	182900	83042000	127600	127600	127600	127600	0
7	20250107	182800	83042000	127600	127600	127600	127600	0
8	20250107	182700	83042000	127600	127600	127600	127600	0
9	20250107	182600	83042000	127600	127600	127600	127600	0
10	20250107	182500	83042000	127600	127600	127600	127600	0
11	20250107	182400	83042000	127600	127600	127600	127600	0
12	20250107	182300	83042000	127600	127600	127600	127600	0
13	20250107	182200	83042000	127600	127600	127600	127600	0
14	20250107	182100	83042000	127600	127600	127600	127600	0
15	20250107	182000	83042000	127600	127600	127600	127600	0
16	20250107	181900	83042000	127600	127600	127600	127600	0
17	20250107	181800	83042000	127600	127600	127600	127600	0
18	20250107	181700	83042000	127600	127600	127600	127600	0
19	20250107	181600	83042000	127600	127600	127600	127600	0
20	20250107	181500	83042000	127600	127600	127600	127600	0
21	20250107	181400	83042000	127600	127600	127600	127600	0
22	20250107	181300	83042000	127600	127600	127600	127600	0
23	20250107	181200	83042000	127600	127600	127600	127600	0
24	20250107	181100	83042000	127600	127600	127600	127600	0
25	20250107	181000	83042000	127600	127600	127600	127600	0
26	20250107	180900	83042000	127600	127600	127600	127600	0
27	20250107	180800	83042000	127600	127600	127600	127600	0
28	20250107	180700	83042000	127600	127600	127600	127600	0
29	20250107	180600	83042000	127600	127600	127600	127600	0
30	20250107	180500	83042000	127600	127600	127600	127600	0
31	20250107	180400	83042000	127600	127600	127600	127600	0
32	20250107	180300	83042000	127600	127600	127600	127600	4
33	20250107	180200	83042000	127600	127600	127600	127600	0
34	20250107	180100	83042000	127600	127600	127600	127600	0
35	20250107	180000	83042000	127600	127600	127600	127600	0
36	20250107	175900	83042000	127600	127600	127600	127600	0
37	20250107	175800	83042000	127600	127600	127600	127600	0
38	20250107	175700	83042000	127600	127600	127600	127600	0
39	20250107	175600	83042000	127600	127600	127600	127600	0
40	20250107	175500	83042000	127600	127600	127600	127600	0
41	20250107	175400	83042000	127600	127600	127600	127600	0
42	20250107	175300	83042000	127600	127600	127600	127600	0
43	20250107	175200	83042000	127600	127600	127600	127600	0
44	20250107	175100	83042000	127600	127600	127600	127600	0
45	20250107	175000	83042000	127600	127600	127600	127600	0
46	20250107	174900	83042000	127600	127600	127600	127600	0
47	20250107	174800	83042000	127600	127600	127600	127600	0
48	20250107	174700	83042000	127600	127600	127600	127600	0
49	20250107	174600	83042000	127600	127600	127600	127600	0
50	20250107	174500	83042000	127600	127600	127600	127600	0
51	20250107	174400	83042000	127600	127600	127600	127600	0
52	20250107	174300	83042000	127600	127600	127600	127600	0
53	20250107	174200	83042000	127600	127600	127600	127600	0
54	20250107	174100	83042000	127600	127600	127600	127600	0
55	20250107	174000	83042000	127600	127600	127600	127600	0
56	20250107	173900	83042000	127600	127600	127600	127600	0
57	20250107	173800	83042000	127600	127600	127600	127600	0
58	20250107	173700	83042000	127600	127600	127600	127600	0
59	20250107	173600	83042000	127600	127600	127600	127600	0
60	20250107	173500	83042000	127600	127600	127600	127600	0
61	20250107	173400	83042000	127600	127600	127600	127600	0
62	20250107	173300	83042000	127600	127600	127600	127600	4
63	20250107	173200	83042000	127600	127600	127600	127600	0
64	20250107	173100	83042000	127600	127600	127600	127600	0
65	20250107	173000	83042000	127600	127600	127600	127600	0
66	20250107	172900	83042000	127600	127600	127600	127600	0
67	20250107	172800	83042000	127600	127600	127600	127600	0
68	20250107	172700	83042000	127600	127600	127600	127600	0
69	20250107	172600	83042000	127600	127600	127600	127600	0
70	20250107	172500	83042000	127600	127600	127600	127600	0
71	20250107	172400	83042000	127600	127600	127600	127600	0
72	20250107	172300	83042000	127600	127600	127600	127600	0
73	20250107	172200	83042000	127600	127600	127600	127600	0
74	20250107	172100	83042000	127600	127600	127600	127600	0
75	20250107	172000	83042000	127600	127600	127600	127600	0
76	20250107	171900	83042000	127600	127600	127600	127600	0
77	20250107	171800	83042000	127600	127600	127600	127600	0
78	20250107	171700	83042000	127600	127600	127600	127600	0
79	20250107	171600	83042000	127600	127600	127600	127600	0
80	20250107	171500	83042000	127600	127600	127600	127600	0
81	20250107	171400	83042000	127600	127600	127600	127600	0
82	20250107	171300	83042000	127600	127600	127600	127600	0
83	20250107	171200	83042000	127600	127600	127600	127600	0
84	20250107	171100	83042000	127600	127600	127600	127600	0
85	20250107	171000	83042000	127600	127600	127600	127600	0
86	20250107	170900	83042000	127600	127600	127600	127600	0
87	20250107	170800	83042000	127600	127600	127600	127600	0
88	20250107	170700	83042000	127600	127600	127600	127600	0
89	20250107	170600	83042000	127600	127600	127600	127600	0
90	20250107	170500	83042000	127600	127600	127600	127600	0
91	20250107	170400	83042000	127600	127600	127600	127600	0
92	20250107	170300	83042000	127600	127600	127600	127600	4
93	20250107	170200	83042000	127600	127600	127600	127600	0
94	20250107	170100	83042000	127600	127600	127600	127600	0
95	20250107	170000	83042000	127600	127600	127600	127600	0
96	20250107	165900	83042000	127600	127600	127600	127600	0
97	20250107	165800	83042000	127600	127600	127600	127600	0
98	20250107	165700	83042000	127600	127600	127600	127600	0
99	20250107	165600	83042000	127600	127600	127600	127600	0
100	20250107	165500	83042000	127600	127600	127600	127600	0
101	20250107	165400	83042000	127600	127600	127600	127600	0
102	20250107	165300	83042000	127600	127600	127600	127600	0
103	20250107	165200	83042000	127600	127600	127600	127600	0
104	20250107	165100	83042000	127600	127600	127600	127600	0
105	20250107	165000	83042000	127600	127600	127600	127600	0
106	20250107	164900	83042000	127600	127600	127600	127600	0
107	20250107	164800	83042000	127600	127600	127600	127600	0
108	20250107	164700	83042000	127600	127600	127600	127600	0
109	20250107	164600	83042000	127600	127600	127600	127600	0
110	20250107	164500	83042000	127600	127600	127600	127600	0
111	20250107	164400	83042000	127600	127600	127600	127600	0
112	20250107	164300	83042000	127600	127600	127600	127600	0
113	20250107	164200	83042000	127600	127600	127600	127600	0
114	20250107	164100	83042000	127600	127600	127600	127600	0
115	20250107	164000	83042000	127600	127600	127600	127600	0
116	20250107	163900	83042000	127600	127600	127600	127600	0
117	20250107	163800	83042000	127600	127600	127600	127600	0
118	20250107	163700	83042000	127600	127600	127600	127600	0
119	20250107	163600	83042000	127600	127600	127600	127600	0
120	20250107	163500	83042000	127600	127600	127600	127600	0
121	20250107	163400	83042000	127600	127600	127600	127600	0
122	20250107	163300	83042000	127600	127600	127600	127600	4
123	20250107	163200	83042000	127600	127600	127600	127600	0
124	20250107	163100	83042000	127600	127600	127600	127600	0
125	20250107	163000	83042000	127600	127600	127600	127600	0
126	20250107	162900	83042000	127600	127600	127600	127600	0
127	20250107	162800	83042000	127600	127600	127600	127600	0
128	20250107	162700	83042000	127600	127600	127600	127600	0
129	20250107	162600	83042000	127600	127600	127600	127600	0
130	20250107	162500	83042000	127600	127600	127600	127600	0
131	20250107	162400	83042000	127600	127600	127600	127600	0
132	20250107	162300	83042000	127600	127600	127600	127600	0
133	20250107	162200	83042000	127600	127600	127600	127600	0
134	20250107	162100	83042000	127600	127600	127600	127600	0
135	20250107	162000	83042000	127600	127600	127600	127600	0
136	20250107	161900	83042000	127600	127600	127600	127600	0
137	20250107	161800	83042000	127600	127600	127600	127600	0
138	20250107	161700	83042000	127600	127600	127600	127600	0
139	20250107	161600	83042000	127600	127600	127600	127600	0
140	20250107	161500	83042000	127600	127600	127600	127600	0
141	20250107	161400	83042000	127600	127600	127600	127600	0
142	20250107	161300	83042000	127600	127600	127600	127600	0
143	20250107	161200	83042000	127600	127600	127600	127600	0
144	20250107	161100	83042000	127600	127600	127600	127600	0
145	20250107	161000	83042000	127600	127600	127600	127600	0
146	20250107	160900	83042000	127600	127600	127600	127600	0
147	20250107	160800	83042000	127600	127600	127600	127600	0
148	20250107	160700	83042000	127600	127600	127600	127600	0
149	20250107	160600	83042000	127600	127600	127600	127600	0
150	20250107	160500	83042000	127600	127600	127600	127600	0
151	20250107	160400	83042000	127600	127600	127600	127600	0
152	20250107	160300	83042000	127600	127600	127600	127600	4
153	20250107	160200	83042000	127600	127600	127600	127600	0
154	20250107	160100	83042000	127600	127600	127600	127600	0
155	20250107	160000	83042000	127600	127600	127600	127600	0
156	20250107	155900	83042000	127600	127600	127600	127600	0
157	20250107	155800	83042000	127600	127600	127600	127600	0
158	20250107	155700	83042000	127600	127600	127600	127600	0
159	20250107	155600	83042000	127600	127600	127600	127600	0
160	20250107	155500	83042000	127600	127600	127600	127600	0
161	20250107	155400	83042000	127600	127600	127600	127600	0
162	20250107	155300	83042000	127600	127600	127600	127600	0
163	20250107	155200	83042000	127600	127600	127600	127600	0
164	20250107	155100	83042000	127600	127600	127600	127600	0
165	20250107	155000	83042000	127600	127600	127600	127600	0
166	20250107	154900	83042000	127600	127600	127600	127600	0
167	20250107	154800	83042000	127600	127600	127600	127600	0
168	20250107	154700	83042000	127600	127600	127600	127600	0
169	20250107	154600	83042000	127600	127600	127600	127600	0
170	20250107	154500	83042000	127600	127600	127600	127600	0
171	20250107	154400	83042000	127600	127600	127600	127600	0
172	20250107	154300	83042000	127600	127600	127600	127600	0
173	20250107	154200	83042000	127600	127600	127600	127600	0
174	20250107	154100	83042000	127600	127600	127600	127600	0
175	20250107	154000	83042000	127600	127600	127600	127600	0
176	20250107	153900	83042000	127600	127600	127600	127600	0
177	20250107	153800	83042000	127600	127600	127600	127600	0
178	20250107	153700	83042000	127600	127600	127600	127600	0
179	20250107	153600	83042000	127600	127600	127600	127600	0
180	20250107	153500	83042000	127600	127600	127600	127600	0
181	20250107	153400	83042000	127600	127600	127600	127600	0
182	20250107	153300	83042000	127600	127600	127600	127600	4
183	20250107	153200	83042000	127600	127600	127600	127600	0
184	20250107	153100	83042000	127600	127600	127600	127600	0
185	20250107	153000	83042000	127600	127600	127600	127600	4
186	20250107	152900	82531600	127600	127600	127600	127600	0
187	20250107	152800	82531600	127600	127600	127600	127600	0
188	20250107	152700	82531600	127600	127600	127600	127600	0
189	20250107	152600	82531600	127600	127600	127600	127600	0
190	20250107	152500	82531600	127600	127600	127600	127600	0
191	20250107	152400	82531600	127600	127600	127600	127600	0
192	20250107	152300	82531600	127600	127600	127600	127600	0
193	20250107	152200	82531600	127600	127600	127600	127600	0
194	20250107	152100	82531600	127600	127600	127600	127600	0
195	20250107	152000	82531600	127600	127600	127600	127600	0
196	20250107	151900	82531600	127600	127200	127600	127100	3
197	20250107	151800	82149700	127300	127300	127300	127300	1
198	20250107	151700	82022400	127200	127200	127200	127200	0
199	20250107	151600	82022400	127200	127200	127200	127200	0
200	20250107	151500	82022400	127200	127200	127200	127200	0
201	20250107	151400	82022400	127200	127200	127200	127200	0
202	20250107	151300	82022400	127200	127200	127200	127200	0
203	20250107	151200	82022400	127200	127200	127200	127200	0
204	20250107	151100	82022400	127200	127200	127200	127200	0
205	20250107	151000	82022400	127200	127300	127300	127200	2
206	20250107	150900	81767900	127300	127300	127300	127300	0
207	20250107	150800	81767900	127300	127300	127300	127300	1
208	20250107	150700	81640600	127300	127300	127300	127300	1
209	20250107	150600	81513300	127200	127200	127200	127200	0
210	20250107	150500	81513300	127200	127200	127200	127200	0
211	20250107	150400	81513300	127200	127200	127200	127200	0
212	20250107	150300	81513300	127200	127200	127200	127200	0
213	20250107	150200	81513300	127200	127200	127200	127200	0
214	20250107	150100	81513300	127200	127200	127200	127200	0
215	20250107	150000	81513300	127200	127100	127200	127100	4
216	20250107	145900	81004600	127200	127200	127200	127200	1
217	20250107	145800	80877400	127200	127200	127200	127200	1
218	20250107	145700	80750200	127200	127200	127200	127200	0
219	20250107	145600	80750200	127200	127200	127200	127200	0
220	20250107	145500	80750200	127200	127200	127200	127200	0
221	20250107	145400	80750200	127200	127200	127200	127200	1
222	20250107	145300	80623000	127300	127300	127300	127300	0
223	20250107	145200	80623000	127300	127200	127300	127200	3
224	20250107	145100	80241200	127200	127200	127200	127200	0
225	20250107	145000	80241200	127200	127200	127200	127200	1
226	20250107	144900	80114000	127100	127100	127100	127100	1
227	20250107	144800	79986900	127200	127200	127200	127200	1
228	20250107	144700	79859700	127100	127100	127100	127100	1
229	20250107	144600	79732600	127200	127200	127200	127200	1
230	20250107	144500	79605400	127100	127100	127100	127100	0
231	20250107	144400	79605400	127100	127200	127200	127100	4
232	20250107	144300	79096900	127200	127200	127200	127200	0
233	20250107	144200	79096900	127200	127200	127200	127200	1
234	20250107	144100	78969700	127200	127200	127200	127200	2
235	20250107	144000	78715300	127200	127200	127200	127200	0
236	20250107	143900	78715300	127200	127200	127200	127200	1
237	20250107	143800	78588100	127100	127100	127100	127100	1
238	20250107	143700	78461000	127200	127200	127200	127200	0
239	20250107	143600	78461000	127200	127200	127200	127200	1
240	20250107	143500	78333800	127200	127200	127200	127200	0
241	20250107	143400	78333800	127200	127300	127300	127200	2
242	20250107	143300	78079300	127200	127200	127200	127200	0
243	20250107	143200	78079300	127200	127200	127200	127200	1
244	20250107	143100	77952100	127100	127100	127100	127100	0
245	20250107	143000	77952100	127100	127100	127100	127100	0
246	20250107	142900	77952100	127100	127200	127200	127100	2
247	20250107	142800	77697800	127300	127300	127300	127300	1
248	20250107	142700	77570500	127200	127200	127200	127200	0
249	20250107	142600	77570500	127200	127200	127200	127200	1
250	20250107	142500	77443300	127300	127300	127300	127300	0
251	20250107	142400	77443300	127300	127300	127300	127300	1
252	20250107	142300	77316000	127300	127300	127300	127300	0
253	20250107	142200	77316000	127300	127300	127300	127300	1
254	20250107	142100	77188700	127300	127300	127300	127300	0
255	20250107	142000	77188700	127300	127300	127300	127300	1
256	20250107	141900	77061400	127200	127200	127200	127200	0
257	20250107	141800	77061400	127200	127200	127200	127200	0
258	20250107	141700	77061400	127200	127200	127200	127200	2
259	20250107	141600	76807000	127300	127300	127300	127300	1
260	20250107	141500	76679700	127300	127300	127300	127300	0
261	20250107	141400	76679700	127300	127300	127300	127300	1
262	20250107	141300	76552400	127200	127200	127200	127200	0
263	20250107	141200	76552400	127200	127200	127200	127200	2
264	20250107	141100	76298000	127100	127100	127100	127100	1
265	20250107	141000	76170900	127200	127200	127200	127200	1
266	20250107	140900	76043700	127100	127100	127100	127100	1
267	20250107	140800	75916600	127200	127200	127200	127200	1
268	20250107	140700	75789400	127200	127200	127200	127200	0
269	20250107	140600	75789400	127200	127200	127200	127200	1
270	20250107	140500	75662200	127100	127200	127200	127100	2
271	20250107	140400	75407900	127200	127200	127200	127200	1
272	20250107	140300	75280700	127300	127300	127300	127300	0
273	20250107	140200	75280700	127300	127300	127300	127300	0
274	20250107	140100	75280700	127300	127300	127300	127300	0
275	20250107	140000	75280700	127300	127300	127300	127300	0
276	20250107	135900	75280700	127300	127200	127300	127200	3
277	20250107	135800	74898900	127100	127100	127100	127100	0
278	20250107	135700	74898900	127100	127100	127100	127100	1
279	20250107	135600	74771800	127200	127200	127200	127200	0
280	20250107	135500	74771800	127200	127200	127200	127200	1
281	20250107	135400	74644600	127100	127100	127100	127100	1
282	20250107	135300	74517500	127100	127200	127200	127100	2
283	20250107	135200	74263200	127200	127200	127200	127200	0
284	20250107	135100	74263200	127200	127200	127200	127200	1
285	20250107	135000	74136000	127200	127200	127200	127200	0
286	20250107	134900	74136000	127200	127200	127200	127200	1
287	20250107	134800	74008800	127200	127200	127200	127200	1
288	20250107	134700	73881600	127300	127300	127300	127300	1
289	20250107	134600	73754300	127100	127100	127100	127100	0
290	20250107	134500	73754300	127100	127100	127100	127100	1
291	20250107	134400	73627200	127200	127200	127200	127200	0
292	20250107	134300	73627200	127200	127200	127200	127200	1
293	20250107	134200	73500000	127200	127200	127200	127200	1
294	20250107	134100	73372800	127300	127300	127300	127300	1
295	20250107	134000	73245500	127100	127100	127100	127100	0
296	20250107	133900	73245500	127100	127100	127100	127100	0
297	20250107	133800	73245500	127100	127100	127100	127100	0
298	20250107	133700	73245500	127100	127200	127200	127100	20
299	20250107	133600	70703400	127100	127300	127300	127100	88
300	20250107	133500	59515900	127300	127300	127300	127300	0
301	20250107	133400	59515900	127300	127300	127300	127300	1
302	20250107	133300	59388600	127400	127400	127400	127400	0
303	20250107	133200	59388600	127400	127400	127400	127400	1
304	20250107	133100	59261200	127300	127300	127300	127300	0
305	20250107	133000	59261200	127300	127300	127300	127300	1
306	20250107	132900	59133900	127400	127400	127400	127400	0
307	20250107	132800	59133900	127400	127400	127400	127400	2
308	20250107	132700	58879100	127300	127300	127300	127300	0
309	20250107	132600	58879100	127300	127300	127300	127300	0
310	20250107	132500	58879100	127300	127300	127300	127300	1
311	20250107	132400	58751800	127400	127400	127400	127400	1
312	20250107	132300	58624400	127400	127400	127400	127400	1
313	20250107	132200	58497000	127500	127500	127500	127500	0
314	20250107	132100	58497000	127500	127500	127500	127500	0
315	20250107	132000	58497000	127500	127500	127500	127500	0
316	20250107	131900	58497000	127500	127300	127500	127300	2
317	20250107	131800	58242200	127200	127300	127300	127200	2
318	20250107	131700	57987700	127300	127300	127300	127300	0
319	20250107	131600	57987700	127300	127300	127300	127300	1
320	20250107	131500	57860400	127300	127300	127300	127300	0
321	20250107	131400	57860400	127300	127300	127300	127300	1
322	20250107	131300	57733100	127200	127200	127200	127200	1
323	20250107	131200	57605900	127300	127400	127400	127300	2
324	20250107	131100	57351200	127400	127400	127400	127400	0
325	20250107	131000	57351200	127400	127500	127500	127400	2
326	20250107	130900	57096300	127400	127400	127400	127400	0
327	20250107	130800	57096300	127400	127400	127400	127400	0
328	20250107	130700	57096300	127400	127400	127400	127400	1
329	20250107	130600	56968900	127400	127400	127400	127400	0
330	20250107	130500	56968900	127400	127400	127400	127400	18
331	20250107	130400	54675700	127400	127400	127400	127400	0
332	20250107	130300	54675700	127400	127400	127400	127400	1
333	20250107	130200	54548300	127200	127200	127200	127200	0
334	20250107	130100	54548300	127200	127200	127200	127200	1
335	20250107	130000	54421100	127300	127300	127300	127300	2
336	20250107	125900	54166500	127200	127200	127200	127200	0
337	20250107	125800	54166500	127200	127200	127200	127200	6
338	20250107	125700	53403300	127300	127300	127300	127300	1
339	20250107	125600	53276000	127200	127200	127200	127200	0
340	20250107	125500	53276000	127200	127200	127200	127200	1
341	20250107	125400	53148800	127200	127200	127200	127200	0
342	20250107	125300	53148800	127200	127200	127200	127200	3
343	20250107	125200	52767200	127200	127200	127200	127200	1
344	20250107	125100	52640000	127200	127200	127200	127200	0
345	20250107	125000	52640000	127200	127200	127200	127200	1
346	20250107	124900	52512800	127200	127300	127300	127200	2
347	20250107	124800	52258300	127200	127200	127200	127200	0
348	20250107	124700	52258300	127200	127200	127200	127200	2
349	20250107	124600	52003900	127200	127200	127200	127200	0
350	20250107	124500	52003900	127200	127200	127200	127200	1
351	20250107	124400	51876700	127200	127200	127200	127200	1
352	20250107	124300	51749500	127200	127200	127200	127200	0
353	20250107	124200	51749500	127200	127200	127200	127200	1
354	20250107	124100	51622300	127100	127100	127100	127100	0
355	20250107	124000	51622300	127100	127100	127100	127100	1
356	20250107	123900	51495200	127200	127200	127200	127200	1
357	20250107	123800	51368000	127100	127100	127100	127100	1
358	20250107	123700	51240900	127100	127200	127200	127100	3
359	20250107	123600	50859400	127200	127200	127200	127200	0
360	20250107	123500	50859400	127200	127200	127200	127200	0
361	20250107	123400	50859400	127200	127200	127200	127200	1
362	20250107	123300	50732200	127100	127100	127100	127100	1
363	20250107	123200	50605100	127200	127200	127200	127200	2
364	20250107	123100	50350700	127200	127200	127200	127200	0
365	20250107	123000	50350700	127200	127200	127200	127200	0
366	20250107	122900	50350700	127200	127200	127200	127200	1
367	20250107	122800	50223500	127200	127200	127200	127200	1
368	20250107	122700	50096300	127100	127100	127100	127100	0
369	20250107	122600	50096300	127100	127100	127100	127100	1
370	20250107	122500	49969200	127200	127200	127200	127200	1
371	20250107	122400	49842000	127300	127300	127300	127300	1
372	20250107	122300	49714700	127200	127200	127200	127200	0
373	20250107	122200	49714700	127200	127200	127200	127200	0
374	20250107	122100	49714700	127200	127200	127200	127200	1
375	20250107	122000	49587500	127300	127300	127300	127300	2
376	20250107	121900	49332900	127300	127300	127300	127300	0
377	20250107	121800	49332900	127300	127300	127300	127300	1
378	20250107	121700	49205600	127300	127300	127300	127300	2
379	20250107	121600	48951000	127300	127300	127300	127300	0
380	20250107	121500	48951000	127300	127300	127300	127300	0
381	20250107	121400	48951000	127300	127400	127400	127300	2
382	20250107	121300	48696300	127400	127400	127400	127400	0
383	20250107	121200	48696300	127400	127500	127500	127400	3
384	20250107	121100	48314000	127400	127400	127400	127400	0
385	20250107	121000	48314000	127400	127400	127400	127400	0
386	20250107	120900	48314000	127400	127400	127400	127400	1
387	20250107	120800	48186600	127400	127400	127400	127400	1
388	20250107	120700	48059200	127400	127400	127400	127400	1
389	20250107	120600	47931800	127500	127500	127500	127500	0
390	20250107	120500	47931800	127500	127500	127500	127500	0
391	20250107	120400	47931800	127500	127500	127500	127500	10
392	20250107	120300	46656800	127300	127300	127300	127300	1
393	20250107	120200	46529500	127400	127400	127400	127400	1
394	20250107	120100	46402100	127300	127300	127300	127300	3
395	20250107	120000	46020200	127200	127200	127200	127200	0
396	20250107	115900	46020200	127200	127200	127200	127200	0
397	20250107	115800	46020200	127200	127200	127200	127200	2
398	20250107	115700	45765800	127200	127100	127200	127100	3
399	20250107	115600	45384400	127100	127200	127200	127100	3
400	20250107	115500	45002900	127100	127100	127200	127100	3
401	20250107	115400	44621500	127200	127200	127200	127200	0
402	20250107	115300	44621500	127200	127200	127200	127200	1
403	20250107	115200	44494300	127100	127100	127100	127100	0
404	20250107	115100	44494300	127100	127200	127200	127100	4
405	20250107	115000	43985600	127300	127300	127300	127300	0
406	20250107	114900	43985600	127300	127300	127300	127300	1
407	20250107	114800	43858300	127100	127100	127100	127100	1
408	20250107	114700	43731200	127200	127200	127200	127200	1
409	20250107	114600	43604000	127100	127100	127100	127100	0
410	20250107	114500	43604000	127100	127200	127200	127100	3
411	20250107	114400	43222500	127200	127200	127200	127200	0
412	20250107	114300	43222500	127200	127200	127200	127200	6
413	20250107	114200	42459300	127200	127200	127200	127200	1
414	20250107	114100	42332100	127200	127200	127200	127200	1
415	20250107	114000	42204900	127200	127100	127200	127100	3
416	20250107	113900	41823400	127100	127200	127200	127100	10
417	20250107	113800	40552300	127200	127200	127200	127200	0
418	20250107	113700	40552300	127200	127200	127200	127200	1
419	20250107	113600	40425100	127100	127100	127100	127100	4
420	20250107	113500	39916700	127100	127200	127200	127100	2
421	20250107	113400	39662400	127100	127100	127100	127100	1
422	20250107	113300	39535300	127100	127100	127100	127100	0
423	20250107	113200	39535300	127100	127100	127100	127100	1
424	20250107	113100	39408200	127100	127100	127100	127100	0
425	20250107	113000	39408200	127100	127100	127100	127100	0
426	20250107	112900	39408200	127100	127100	127100	127100	0
427	20250107	112800	39408200	127100	127100	127100	127100	2
428	20250107	112700	39154000	127100	127100	127100	127100	0
429	20250107	112600	39154000	127100	127100	127200	127100	5
430	20250107	112500	38518200	127100	127100	127100	127100	1
431	20250107	112400	38391100	127100	127100	127100	127100	2
432	20250107	112300	38136900	127100	127100	127100	127100	0
433	20250107	112200	38136900	127100	127100	127100	127100	1
434	20250107	112100	38009800	127100	127100	127100	127100	0
435	20250107	112000	38009800	127100	127100	127100	127100	0
436	20250107	111900	38009800	127100	127100	127100	127100	0
437	20250107	111800	38009800	127100	127100	127100	127100	0
438	20250107	111700	38009800	127100	127100	127100	127100	0
439	20250107	111600	38009800	127100	127300	127300	127100	4
440	20250107	111500	37501000	127200	127200	127200	127200	1
441	20250107	111400	37373800	127200	127200	127200	127200	1
442	20250107	111300	37246600	127200	127200	127200	127200	0
443	20250107	111200	37246600	127200	127200	127200	127200	0
444	20250107	111100	37246600	127200	127200	127200	127200	2
445	20250107	111000	36992200	127200	127200	127200	127200	0
446	20250107	110900	36992200	127200	127200	127200	127200	0
447	20250107	110800	36992200	127200	127200	127200	127200	0
448	20250107	110700	36992200	127200	127200	127200	127200	0
449	20250107	110600	36992200	127200	127200	127200	127200	0
450	20250107	110500	36992200	127200	127200	127200	127200	1
451	20250107	110400	36865000	127200	127200	127200	127200	1
452	20250107	110300	36737800	127200	127200	127200	127200	1
453	20250107	110200	36610600	127200	127200	127200	127200	0
454	20250107	110100	36610600	127200	127200	127200	127200	3
455	20250107	110000	36229000	127300	127300	127300	127300	1
456	20250107	105900	36101700	127200	127200	127200	127200	1
457	20250107	105800	35974500	127200	127200	127200	127200	0
458	20250107	105700	35974500	127200	127200	127200	127200	1
459	20250107	105600	35847300	127100	127100	127100	127100	0
460	20250107	105500	35847300	127100	127100	127200	127100	4
461	20250107	105400	35338700	127100	127100	127100	127100	0
462	20250107	105300	35338700	127100	127100	127100	127100	1
463	20250107	105200	35211600	127100	127100	127100	127100	0
464	20250107	105100	35211600	127100	127100	127100	127100	2
465	20250107	105000	34957400	127100	127100	127100	127100	0
466	20250107	104900	34957400	127100	127100	127100	127100	0
467	20250107	104800	34957400	127100	127100	127100	127100	0
468	20250107	104700	34957400	127100	127200	127300	127100	9
469	20250107	104600	33812700	127100	127100	127100	127100	0
470	20250107	104500	33812700	127100	127100	127100	127100	1
471	20250107	104400	33685600	127100	127100	127100	127100	0
472	20250107	104300	33685600	127100	127100	127100	127100	2
473	20250107	104200	33431400	127100	127100	127100	127100	1
474	20250107	104100	33304300	127100	127100	127100	127100	1
475	20250107	104000	33177200	127200	127200	127200	127200	0
476	20250107	103900	33177200	127200	127200	127200	127200	0
477	20250107	103800	33177200	127200	127200	127200	127200	0
478	20250107	103700	33177200	127200	127200	127200	127200	0
479	20250107	103600	33177200	127200	127200	127200	127200	35
480	20250107	103500	28725200	127200	127200	127200	127200	0
481	20250107	103400	28725200	127200	127200	127200	127200	1
482	20250107	103300	28598000	127300	127300	127300	127300	0
483	20250107	103200	28598000	127300	127300	127300	127300	2
484	20250107	103100	28343400	127300	127300	127300	127300	0
485	20250107	103000	28343400	127300	127300	127300	127300	2
486	20250107	102900	28088800	127300	127300	127300	127300	0
487	20250107	102800	28088800	127300	127300	127300	127300	0
488	20250107	102700	28088800	127300	127300	127300	127300	0
489	20250107	102600	28088800	127300	127400	127400	127300	8
490	20250107	102500	27069700	127400	127300	127400	127300	3
491	20250107	102400	26687600	127300	127300	127300	127300	1
492	20250107	102300	26560300	127300	127300	127300	127300	0
493	20250107	102200	26560300	127300	127300	127300	127300	1
494	20250107	102100	26433000	127300	127300	127300	127300	0
495	20250107	102000	26433000	127300	127300	127300	127300	1
496	20250107	101900	26305700	127300	127300	127300	127300	0
497	20250107	101800	26305700	127300	127300	127300	127300	2
498	20250107	101700	26051100	127400	127400	127400	127400	0
499	20250107	101600	26051100	127400	127400	127400	127400	0
500	20250107	101500	26051100	127400	127400	127400	127400	0
501	20250107	101400	26051100	127400	127400	127400	127400	1
502	20250107	101300	25923700	127400	127400	127400	127400	0
503	20250107	101200	25923700	127400	127400	127400	127400	1
504	20250107	101100	25796300	127500	127500	127500	127500	1
505	20250107	101000	25668800	127500	127500	127500	127500	3
506	20250107	100900	25286300	127400	127400	127400	127400	0
507	20250107	100800	25286300	127400	127400	127400	127400	0
508	20250107	100700	25286300	127400	127400	127400	127400	1
509	20250107	100600	25158900	127400	127400	127400	127400	0
510	20250107	100500	25158900	127400	127400	127400	127400	0
511	20250107	100400	25158900	127400	127400	127400	127400	0
512	20250107	100300	25158900	127400	127400	127400	127400	0
513	20250107	100200	25158900	127400	127400	127400	127400	0
514	20250107	100100	25158900	127400	127400	127400	127400	1
515	20250107	100000	25031500	127400	127400	127400	127400	5
516	20250107	095900	24394500	127400	127400	127400	127400	0
517	20250107	095800	24394500	127400	127400	127400	127400	0
518	20250107	095700	24394500	127400	127400	127400	127400	0
519	20250107	095600	24394500	127400	127400	127400	127400	0
520	20250107	095500	24394500	127400	127400	127400	127400	1
521	20250107	095400	24267100	127400	127400	127400	127400	0
522	20250107	095300	24267100	127400	127300	127400	127300	3
523	20250107	095200	23885000	127300	127300	127300	127300	0
524	20250107	095100	23885000	127300	127300	127300	127300	1
525	20250107	095000	23757700	127200	127200	127200	127200	0
526	20250107	094900	23757700	127200	127200	127200	127200	1
527	20250107	094800	23630500	127300	127300	127300	127300	0
528	20250107	094700	23630500	127300	127300	127300	127300	0
529	20250107	094600	23630500	127300	127300	127300	127300	0
530	20250107	094500	23630500	127300	127300	127300	127300	1
531	20250107	094400	23503200	127200	127200	127200	127200	0
532	20250107	094300	23503200	127200	127200	127200	127200	2
533	20250107	094200	23248800	127300	127300	127300	127300	0
534	20250107	094100	23248800	127300	127300	127300	127300	0
535	20250107	094000	23248800	127300	127300	127300	127300	0
536	20250107	093900	23248800	127300	127300	127300	127300	0
537	20250107	093800	23248800	127300	127300	127300	127300	0
538	20250107	093700	23248800	127300	127300	127300	127300	1
539	20250107	093600	23121500	127400	127400	127400	127400	1
540	20250107	093500	22994100	127400	127400	127400	127400	0
541	20250107	093400	22994100	127400	127400	127400	127400	0
542	20250107	093300	22994100	127400	127400	127400	127400	2
543	20250107	093200	22739300	127200	127200	127200	127200	0
544	20250107	093100	22739300	127200	127200	127200	127200	0
545	20250107	093000	22739300	127200	127200	127200	127200	0
546	20250107	092900	22739300	127200	127200	127200	127200	1
547	20250107	092800	22612100	127200	127200	127200	127200	0
548	20250107	092700	22612100	127200	127200	127200	127200	0
549	20250107	092600	22612100	127200	127200	127200	127200	0
550	20250107	092500	22612100	127200	127200	127200	127200	1
551	20250107	092400	22484900	127200	127200	127200	127200	10
552	20250107	092300	21212900	127200	127200	127200	127200	0
553	20250107	092200	21212900	127200	127200	127200	127200	0
554	20250107	092100	21212900	127200	127200	127200	127200	1
555	20250107	092000	21085700	127800	127800	127800	127800	0
556	20250107	091900	21085700	127800	127800	127800	127800	3
557	20250107	091800	20702300	127200	127200	127200	127200	0
558	20250107	091700	20702300	127200	127200	127200	127200	0
559	20250107	091600	20702300	127200	127200	127200	127200	0
560	20250107	091500	20702300	127200	127200	127200	127200	0
561	20250107	091400	20702300	127200	127200	127200	127200	1
562	20250107	091300	20575100	127000	127000	127000	127000	0
563	20250107	091200	20575100	127000	127000	127000	127000	0
564	20250107	091100	20575100	127000	127000	127000	127000	0
565	20250107	091000	20575100	127000	127000	127000	127000	0
566	20250107	090900	20575100	127000	127000	127000	127000	0
567	20250107	090800	20575100	127000	127000	127000	127000	0
568	20250107	090700	20575100	127000	127000	127000	127000	0
569	20250107	090600	20575100	127000	127000	127000	127000	0
570	20250107	090500	20575100	127000	127000	127000	127000	0
571	20250107	090400	20575100	127000	127000	127000	126500	32
572	20250107	090300	16511600	127000	127200	127200	127000	129
573	20250107	090200	127300	127300	127300	127300	127300	0
574	20250107	090100	127300	127300	127300	127300	127300	0
575	20250107	090000	127300	127300	127300	127300	127300	1