KissMeData/112190/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	201000	1639397	1600	1600	1600	1600	1
3	20250102	200900	1639397	1600	1600	1600	1600	0
4	20250102	200800	1639397	1600	1600	1600	1600	0
5	20250102	200700	1639397	1600	1600	1600	1600	0
6	20250102	200600	1639397	1600	1600	1600	1600	0
7	20250102	200500	1639397	1600	1600	1600	1600	0
8	20250102	200400	1639397	1600	1600	1600	1600	0
9	20250102	200300	1639397	1600	1600	1600	1600	0
10	20250102	200200	1639397	1600	1600	1600	1600	0
11	20250102	200100	1639397	1600	1600	1600	1600	0
12	20250102	200000	1639397	1600	1600	1600	1600	0
13	20250102	195900	1639397	1600	1600	1600	1600	0
14	20250102	195800	1639397	1600	1600	1600	1600	0
15	20250102	195700	1639397	1600	1600	1600	1600	0
16	20250102	195600	1639397	1600	1600	1600	1600	0
17	20250102	195500	1639397	1600	1600	1600	1600	0
18	20250102	195400	1639397	1600	1600	1600	1600	0
19	20250102	195300	1639397	1600	1600	1600	1600	0
20	20250102	195200	1639397	1600	1600	1600	1600	0
21	20250102	195100	1639397	1600	1600	1600	1600	0
22	20250102	195000	1639397	1600	1600	1600	1600	0
23	20250102	194900	1639397	1600	1600	1600	1600	0
24	20250102	194800	1639397	1600	1600	1600	1600	0
25	20250102	194700	1639397	1600	1600	1600	1600	0
26	20250102	194600	1639397	1600	1600	1600	1600	0
27	20250102	194500	1639397	1600	1600	1600	1600	0
28	20250102	194400	1639397	1600	1600	1600	1600	0
29	20250102	194300	1639397	1600	1600	1600	1600	0
30	20250102	194200	1639397	1600	1600	1600	1600	0
31	20250102	194100	1639397	1600	1600	1600	1600	0
32	20250102	194000	1639397	1600	1600	1600	1600	1
33	20250102	193900	1639397	1600	1600	1600	1600	0
34	20250102	193800	1639397	1600	1600	1600	1600	0
35	20250102	193700	1639397	1600	1600	1600	1600	0
36	20250102	193600	1639397	1600	1600	1600	1600	0
37	20250102	193500	1639397	1600	1600	1600	1600	0
38	20250102	193400	1639397	1600	1600	1600	1600	0
39	20250102	193300	1639397	1600	1600	1600	1600	0
40	20250102	193200	1639397	1600	1600	1600	1600	0
41	20250102	193100	1639397	1600	1600	1600	1600	0
42	20250102	193000	1639397	1600	1600	1600	1600	0
43	20250102	192900	1639397	1600	1600	1600	1600	0
44	20250102	192800	1639397	1600	1600	1600	1600	0
45	20250102	192700	1639397	1600	1600	1600	1600	0
46	20250102	192600	1639397	1600	1600	1600	1600	0
47	20250102	192500	1639397	1600	1600	1600	1600	0
48	20250102	192400	1639397	1600	1600	1600	1600	0
49	20250102	192300	1639397	1600	1600	1600	1600	0
50	20250102	192200	1639397	1600	1600	1600	1600	0
51	20250102	192100	1639397	1600	1600	1600	1600	0
52	20250102	192000	1639397	1600	1600	1600	1600	0
53	20250102	191900	1639397	1600	1600	1600	1600	0
54	20250102	191800	1639397	1600	1600	1600	1600	0
55	20250102	191700	1639397	1600	1600	1600	1600	0
56	20250102	191600	1639397	1600	1600	1600	1600	0
57	20250102	191500	1639397	1600	1600	1600	1600	0
58	20250102	191400	1639397	1600	1600	1600	1600	0
59	20250102	191300	1639397	1600	1600	1600	1600	0
60	20250102	191200	1639397	1600	1600	1600	1600	0
61	20250102	191100	1639397	1600	1600	1600	1600	0
62	20250102	191000	1639397	1600	1600	1600	1600	1
63	20250102	190900	1639397	1600	1600	1600	1600	0
64	20250102	190800	1639397	1600	1600	1600	1600	0
65	20250102	190700	1639397	1600	1600	1600	1600	0
66	20250102	190600	1639397	1600	1600	1600	1600	0
67	20250102	190500	1639397	1600	1600	1600	1600	0
68	20250102	190400	1639397	1600	1600	1600	1600	0
69	20250102	190300	1639397	1600	1600	1600	1600	0
70	20250102	190200	1639397	1600	1600	1600	1600	0
71	20250102	190100	1639397	1600	1600	1600	1600	0
72	20250102	190000	1639397	1600	1600	1600	1600	0
73	20250102	185900	1639397	1600	1600	1600	1600	0
74	20250102	185800	1639397	1600	1600	1600	1600	0
75	20250102	185700	1639397	1600	1600	1600	1600	0
76	20250102	185600	1639397	1600	1600	1600	1600	0
77	20250102	185500	1639397	1600	1600	1600	1600	0
78	20250102	185400	1639397	1600	1600	1600	1600	0
79	20250102	185300	1639397	1600	1600	1600	1600	0
80	20250102	185200	1639397	1600	1600	1600	1600	0
81	20250102	185100	1639397	1600	1600	1600	1600	0
82	20250102	185000	1639397	1600	1600	1600	1600	0
83	20250102	184900	1639397	1600	1600	1600	1600	0
84	20250102	184800	1639397	1600	1600	1600	1600	0
85	20250102	184700	1639397	1600	1600	1600	1600	0
86	20250102	184600	1639397	1600	1600	1600	1600	0
87	20250102	184500	1639397	1600	1600	1600	1600	0
88	20250102	184400	1639397	1600	1600	1600	1600	0
89	20250102	184300	1639397	1600	1600	1600	1600	0
90	20250102	184200	1639397	1600	1600	1600	1600	0
91	20250102	184100	1639397	1600	1600	1600	1600	0
92	20250102	184000	1639397	1600	1600	1600	1600	1
93	20250102	183900	1639397	1600	1600	1600	1600	0
94	20250102	183800	1639397	1600	1600	1600	1600	0
95	20250102	183700	1639397	1600	1600	1600	1600	0
96	20250102	183600	1639397	1600	1600	1600	1600	0
97	20250102	183500	1639397	1600	1600	1600	1600	0
98	20250102	183400	1639397	1600	1600	1600	1600	0
99	20250102	183300	1639397	1600	1600	1600	1600	0
100	20250102	183200	1639397	1600	1600	1600	1600	0
101	20250102	183100	1639397	1600	1600	1600	1600	0
102	20250102	183000	1639397	1600	1600	1600	1600	0
103	20250102	182900	1639397	1600	1600	1600	1600	0
104	20250102	182800	1639397	1600	1600	1600	1600	0
105	20250102	182700	1639397	1600	1600	1600	1600	0
106	20250102	182600	1639397	1600	1600	1600	1600	0
107	20250102	182500	1639397	1600	1600	1600	1600	0
108	20250102	182400	1639397	1600	1600	1600	1600	0
109	20250102	182300	1639397	1600	1600	1600	1600	0
110	20250102	182200	1639397	1600	1600	1600	1600	0
111	20250102	182100	1639397	1600	1600	1600	1600	0
112	20250102	182000	1639397	1600	1600	1600	1600	0
113	20250102	181900	1639397	1600	1600	1600	1600	0
114	20250102	181800	1639397	1600	1600	1600	1600	0
115	20250102	181700	1639397	1600	1600	1600	1600	0
116	20250102	181600	1639397	1600	1600	1600	1600	0
117	20250102	181500	1639397	1600	1600	1600	1600	0
118	20250102	181400	1639397	1600	1600	1600	1600	0
119	20250102	181300	1639397	1600	1600	1600	1600	0
120	20250102	181200	1639397	1600	1600	1600	1600	0
121	20250102	181100	1639397	1600	1600	1600	1600	0
122	20250102	181000	1639397	1600	1600	1600	1600	1
123	20250102	180900	1639397	1600	1600	1600	1600	0
124	20250102	180800	1639397	1600	1600	1600	1600	0
125	20250102	180700	1639397	1600	1600	1600	1600	0
126	20250102	180600	1639397	1600	1600	1600	1600	0
127	20250102	180500	1639397	1600	1600	1600	1600	0
128	20250102	180400	1639397	1600	1600	1600	1600	0
129	20250102	180300	1639397	1600	1600	1600	1600	0
130	20250102	180200	1639397	1600	1600	1600	1600	0
131	20250102	180100	1639397	1600	1600	1600	1600	0
132	20250102	180000	1639397	1600	1600	1600	1600	0
133	20250102	175900	1639397	1600	1600	1600	1600	0
134	20250102	175800	1639397	1600	1600	1600	1600	0
135	20250102	175700	1639397	1600	1600	1600	1600	0
136	20250102	175600	1639397	1600	1600	1600	1600	0
137	20250102	175500	1639397	1600	1600	1600	1600	0
138	20250102	175400	1639397	1600	1600	1600	1600	0
139	20250102	175300	1639397	1600	1600	1600	1600	0
140	20250102	175200	1639397	1600	1600	1600	1600	0
141	20250102	175100	1639397	1600	1600	1600	1600	0
142	20250102	175000	1639397	1600	1600	1600	1600	0
143	20250102	174900	1639397	1600	1600	1600	1600	0
144	20250102	174800	1639397	1600	1600	1600	1600	0
145	20250102	174700	1639397	1600	1600	1600	1600	0
146	20250102	174600	1639397	1600	1600	1600	1600	0
147	20250102	174500	1639397	1600	1600	1600	1600	0
148	20250102	174400	1639397	1600	1600	1600	1600	0
149	20250102	174300	1639397	1600	1600	1600	1600	0
150	20250102	174200	1639397	1600	1600	1600	1600	0
151	20250102	174100	1639397	1600	1600	1600	1600	0
152	20250102	174000	1639397	1600	1600	1600	1600	1
153	20250102	173900	1639397	1600	1600	1600	1600	0
154	20250102	173800	1639397	1600	1600	1600	1600	0
155	20250102	173700	1639397	1600	1600	1600	1600	0
156	20250102	173600	1639397	1600	1600	1600	1600	0
157	20250102	173500	1639397	1600	1600	1600	1600	0
158	20250102	173400	1639397	1600	1600	1600	1600	0
159	20250102	173300	1639397	1600	1600	1600	1600	0
160	20250102	173200	1639397	1600	1600	1600	1600	0
161	20250102	173100	1639397	1600	1600	1600	1600	0
162	20250102	173000	1639397	1600	1600	1600	1600	0
163	20250102	172900	1639397	1600	1600	1600	1600	0
164	20250102	172800	1639397	1600	1600	1600	1600	0
165	20250102	172700	1639397	1600	1600	1600	1600	0
166	20250102	172600	1639397	1600	1600	1600	1600	0
167	20250102	172500	1639397	1600	1600	1600	1600	0
168	20250102	172400	1639397	1600	1600	1600	1600	0
169	20250102	172300	1639397	1600	1600	1600	1600	0
170	20250102	172200	1639397	1600	1600	1600	1600	0
171	20250102	172100	1639397	1600	1600	1600	1600	0
172	20250102	172000	1639397	1600	1600	1600	1600	0
173	20250102	171900	1639397	1600	1600	1600	1600	0
174	20250102	171800	1639397	1600	1600	1600	1600	0
175	20250102	171700	1639397	1600	1600	1600	1600	0
176	20250102	171600	1639397	1600	1600	1600	1600	0
177	20250102	171500	1639397	1600	1600	1600	1600	0
178	20250102	171400	1639397	1600	1600	1600	1600	0
179	20250102	171300	1639397	1600	1600	1600	1600	0
180	20250102	171200	1639397	1600	1600	1600	1600	0
181	20250102	171100	1639397	1600	1600	1600	1600	0
182	20250102	171000	1639397	1600	1600	1600	1600	1
183	20250102	170900	1639397	1600	1600	1600	1600	0
184	20250102	170800	1639397	1600	1600	1600	1600	0
185	20250102	170700	1639397	1600	1600	1600	1600	0
186	20250102	170600	1639397	1600	1600	1600	1600	0
187	20250102	170500	1639397	1600	1600	1600	1600	0
188	20250102	170400	1639397	1600	1600	1600	1600	0
189	20250102	170300	1639397	1600	1600	1600	1600	0
190	20250102	170200	1639397	1600	1600	1600	1600	0
191	20250102	170100	1639397	1600	1600	1600	1600	0
192	20250102	170000	1639397	1600	1600	1600	1600	0
193	20250102	165900	1639397	1600	1600	1600	1600	0
194	20250102	165800	1639397	1600	1600	1600	1600	0
195	20250102	165700	1639397	1600	1600	1600	1600	0
196	20250102	165600	1639397	1600	1600	1600	1600	0
197	20250102	165500	1639397	1600	1600	1600	1600	0
198	20250102	165400	1639397	1600	1600	1600	1600	0
199	20250102	165300	1639397	1600	1600	1600	1600	0
200	20250102	165200	1639397	1600	1600	1600	1600	0
201	20250102	165100	1639397	1600	1600	1600	1600	0
202	20250102	165000	1639397	1600	1600	1600	1600	0
203	20250102	164900	1639397	1600	1600	1600	1600	0
204	20250102	164800	1639397	1600	1600	1600	1600	0
205	20250102	164700	1639397	1600	1600	1600	1600	0
206	20250102	164600	1639397	1600	1600	1600	1600	0
207	20250102	164500	1639397	1600	1600	1600	1600	0
208	20250102	164400	1639397	1600	1600	1600	1600	0
209	20250102	164300	1639397	1600	1600	1600	1600	0
210	20250102	164200	1639397	1600	1600	1600	1600	0
211	20250102	164100	1639397	1600	1600	1600	1600	0
212	20250102	164000	1639397	1600	1600	1600	1600	1
213	20250102	163900	1639397	1600	1600	1600	1600	0
214	20250102	163800	1639397	1600	1600	1600	1600	0
215	20250102	163700	1639397	1600	1600	1600	1600	0
216	20250102	163600	1639397	1600	1600	1600	1600	0
217	20250102	163500	1639397	1600	1600	1600	1600	0
218	20250102	163400	1639397	1600	1600	1600	1600	0
219	20250102	163300	1639397	1600	1600	1600	1600	0
220	20250102	163200	1639397	1600	1600	1600	1600	0
221	20250102	163100	1639397	1600	1600	1600	1600	0
222	20250102	163000	1639397	1600	1600	1600	1600	0
223	20250102	162900	1639397	1600	1600	1600	1600	0
224	20250102	162800	1639397	1600	1600	1600	1600	0
225	20250102	162700	1639397	1600	1600	1600	1600	0
226	20250102	162600	1639397	1600	1600	1600	1600	0
227	20250102	162500	1639397	1600	1600	1600	1600	0
228	20250102	162400	1639397	1600	1600	1600	1600	0
229	20250102	162300	1639397	1600	1600	1600	1600	0
230	20250102	162200	1639397	1600	1600	1600	1600	0
231	20250102	162100	1639397	1600	1600	1600	1600	0
232	20250102	162000	1639397	1600	1600	1600	1600	0
233	20250102	161900	1639397	1600	1600	1600	1600	0
234	20250102	161800	1639397	1600	1600	1600	1600	0
235	20250102	161700	1639397	1600	1600	1600	1600	0
236	20250102	161600	1639397	1600	1600	1600	1600	0
237	20250102	161500	1639397	1600	1600	1600	1600	0
238	20250102	161400	1639397	1600	1600	1600	1600	0
239	20250102	161300	1639397	1600	1600	1600	1600	0
240	20250102	161200	1639397	1600	1600	1600	1600	0
241	20250102	161100	1639397	1600	1600	1600	1600	0
242	20250102	161000	1639397	1600	1600	1600	1600	1
243	20250102	160900	1639397	1600	1600	1600	1600	0
244	20250102	160800	1639397	1600	1600	1600	1600	0
245	20250102	160700	1639397	1600	1600	1600	1600	0
246	20250102	160600	1639397	1600	1600	1600	1600	0
247	20250102	160500	1639397	1600	1600	1600	1600	0
248	20250102	160400	1639397	1600	1600	1600	1600	0
249	20250102	160300	1639397	1600	1600	1600	1600	0
250	20250102	160200	1639397	1600	1600	1600	1600	0
251	20250102	160100	1639397	1600	1600	1600	1600	0
252	20250102	160000	1639397	1600	1600	1600	1600	0
253	20250102	155900	1639397	1600	1600	1600	1600	0
254	20250102	155800	1639397	1600	1600	1600	1600	0
255	20250102	155700	1639397	1600	1600	1600	1600	0
256	20250102	155600	1639397	1600	1600	1600	1600	0
257	20250102	155500	1639397	1600	1600	1600	1600	0
258	20250102	155400	1639397	1600	1600	1600	1600	0
259	20250102	155300	1639397	1600	1600	1600	1600	0
260	20250102	155200	1639397	1600	1600	1600	1600	0
261	20250102	155100	1639397	1600	1600	1600	1600	0
262	20250102	155000	1639397	1600	1600	1600	1600	0
263	20250102	154900	1639397	1600	1600	1600	1600	0
264	20250102	154800	1639397	1600	1600	1600	1600	0
265	20250102	154700	1639397	1600	1600	1600	1600	0
266	20250102	154600	1639397	1600	1600	1600	1600	0
267	20250102	154500	1639397	1600	1600	1600	1600	0
268	20250102	154400	1639397	1600	1600	1600	1600	0
269	20250102	154300	1639397	1600	1600	1600	1600	0
270	20250102	154200	1639397	1600	1600	1600	1600	0
271	20250102	154100	1639397	1600	1600	1600	1600	0
272	20250102	154000	1639397	1600	1600	1600	1600	1
273	20250102	153900	1639397	1600	1600	1600	1600	0
274	20250102	153800	1639397	1600	1600	1600	1600	0
275	20250102	153700	1639397	1600	1600	1600	1600	0
276	20250102	153600	1639397	1600	1600	1600	1600	0
277	20250102	153500	1639397	1600	1600	1600	1600	0
278	20250102	153400	1639397	1600	1600	1600	1600	0
279	20250102	153300	1639397	1600	1600	1600	1600	0
280	20250102	153200	1639397	1600	1600	1600	1600	0
281	20250102	153100	1639397	1600	1600	1600	1600	0
282	20250102	153000	1639397	1600	1600	1600	1600	1
283	20250102	152900	1637797	1600	1600	1600	1600	0
284	20250102	152800	1637797	1600	1600	1600	1600	0
285	20250102	152700	1637797	1600	1600	1600	1600	0
286	20250102	152600	1637797	1600	1600	1600	1600	0
287	20250102	152500	1637797	1600	1600	1600	1600	0
288	20250102	152400	1637797	1600	1600	1600	1600	0
289	20250102	152300	1637797	1600	1600	1600	1600	0
290	20250102	152200	1637797	1600	1600	1600	1600	0
291	20250102	152100	1637797	1600	1600	1600	1600	0
292	20250102	152000	1637797	1600	1600	1600	1600	0
293	20250102	151900	1637797	1600	1600	1600	1600	0
294	20250102	151800	1637797	1600	1600	1600	1600	0
295	20250102	151700	1637797	1600	1600	1600	1600	0
296	20250102	151600	1637797	1600	1600	1600	1600	0
297	20250102	151500	1637797	1600	1600	1600	1600	0
298	20250102	151400	1637797	1600	1600	1600	1600	0
299	20250102	151300	1637797	1600	1600	1600	1600	0
300	20250102	151200	1637797	1600	1600	1600	1600	0
301	20250102	151100	1637797	1600	1600	1600	1600	0
302	20250102	151000	1637797	1600	1600	1600	1600	0
303	20250102	150900	1637797	1600	1600	1600	1600	0
304	20250102	150800	1637797	1600	1600	1600	1600	0
305	20250102	150700	1637797	1600	1600	1600	1600	0
306	20250102	150600	1637797	1600	1600	1600	1600	0
307	20250102	150500	1637797	1600	1600	1600	1600	0
308	20250102	150400	1637797	1600	1600	1600	1600	0
309	20250102	150300	1637797	1600	1600	1600	1600	0
310	20250102	150200	1637797	1600	1600	1600	1600	0
311	20250102	150100	1637797	1600	1600	1600	1600	0
312	20250102	150000	1637797	1600	1600	1600	1600	0
313	20250102	145900	1637797	1600	1600	1600	1600	0
314	20250102	145800	1637797	1600	1600	1600	1600	0
315	20250102	145700	1637797	1600	1600	1600	1600	0
316	20250102	145600	1637797	1600	1600	1600	1600	0
317	20250102	145500	1637797	1600	1600	1600	1600	0
318	20250102	145400	1637797	1600	1600	1600	1600	0
319	20250102	145300	1637797	1600	1600	1600	1600	0
320	20250102	145200	1637797	1600	1600	1600	1600	0
321	20250102	145100	1637797	1600	1600	1600	1600	0
322	20250102	145000	1637797	1600	1600	1600	1600	0
323	20250102	144900	1637797	1600	1600	1600	1600	0
324	20250102	144800	1637797	1600	1600	1600	1600	0
325	20250102	144700	1637797	1600	1600	1600	1600	0
326	20250102	144600	1637797	1600	1600	1600	1600	0
327	20250102	144500	1637797	1600	1600	1600	1600	0
328	20250102	144400	1637797	1600	1600	1600	1600	0
329	20250102	144300	1637797	1600	1600	1600	1600	0
330	20250102	144200	1637797	1600	1600	1600	1600	0
331	20250102	144100	1637797	1600	1600	1600	1600	0
332	20250102	144000	1637797	1600	1600	1600	1600	0
333	20250102	143900	1637797	1600	1600	1600	1600	0
334	20250102	143800	1637797	1600	1600	1600	1600	0
335	20250102	143700	1637797	1600	1600	1600	1600	0
336	20250102	143600	1637797	1600	1600	1600	1600	0
337	20250102	143500	1637797	1600	1600	1600	1600	0
338	20250102	143400	1637797	1600	1600	1600	1600	0
339	20250102	143300	1637797	1600	1600	1600	1600	0
340	20250102	143200	1637797	1600	1600	1600	1600	0
341	20250102	143100	1637797	1600	1600	1600	1600	0
342	20250102	143000	1637797	1600	1600	1600	1600	0
343	20250102	142900	1637797	1600	1600	1600	1600	0
344	20250102	142800	1637797	1600	1600	1600	1600	1
345	20250102	142700	1636197	1500	1500	1500	1500	9
346	20250102	142600	1622697	1600	1600	1600	1600	0
347	20250102	142500	1622697	1600	1600	1600	1600	0
348	20250102	142400	1622697	1600	1600	1600	1600	0
349	20250102	142300	1622697	1600	1600	1600	1600	0
350	20250102	142200	1622697	1600	1600	1600	1600	0
351	20250102	142100	1622697	1600	1600	1600	1600	0
352	20250102	142000	1622697	1600	1600	1600	1600	0
353	20250102	141900	1622697	1600	1600	1600	1600	0
354	20250102	141800	1622697	1600	1600	1600	1600	0
355	20250102	141700	1622697	1600	1600	1600	1600	0
356	20250102	141600	1622697	1600	1600	1600	1600	0
357	20250102	141500	1622697	1600	1600	1600	1600	0
358	20250102	141400	1622697	1600	1600	1600	1600	0
359	20250102	141300	1622697	1600	1600	1600	1600	0
360	20250102	141200	1622697	1600	1600	1600	1600	0
361	20250102	141100	1622697	1600	1600	1600	1600	0
362	20250102	141000	1622697	1600	1600	1600	1600	0
363	20250102	140900	1622697	1600	1600	1600	1600	0
364	20250102	140800	1622697	1600	1600	1600	1600	0
365	20250102	140700	1622697	1600	1600	1600	1600	0
366	20250102	140600	1622697	1600	1600	1600	1600	0
367	20250102	140500	1622697	1600	1600	1600	1600	0
368	20250102	140400	1622697	1600	1600	1600	1600	0
369	20250102	140300	1622697	1600	1600	1600	1600	0
370	20250102	140200	1622697	1600	1600	1600	1600	0
371	20250102	140100	1622697	1600	1600	1600	1600	0
372	20250102	140000	1622697	1600	1600	1600	1600	0
373	20250102	135900	1622697	1600	1600	1600	1600	0
374	20250102	135800	1622697	1600	1600	1600	1600	0
375	20250102	135700	1622697	1600	1600	1600	1600	0
376	20250102	135600	1622697	1600	1600	1600	1600	0
377	20250102	135500	1622697	1600	1600	1600	1600	0
378	20250102	135400	1622697	1600	1600	1600	1600	0
379	20250102	135300	1622697	1600	1600	1600	1600	0
380	20250102	135200	1622697	1600	1600	1600	1600	0
381	20250102	135100	1622697	1600	1600	1600	1600	0
382	20250102	135000	1622697	1600	1600	1600	1600	0
383	20250102	134900	1622697	1600	1600	1600	1600	0
384	20250102	134800	1622697	1600	1600	1600	1600	0
385	20250102	134700	1622697	1600	1600	1600	1600	0
386	20250102	134600	1622697	1600	1600	1600	1600	0
387	20250102	134500	1622697	1600	1600	1600	1600	0
388	20250102	134400	1622697	1600	1600	1600	1600	0
389	20250102	134300	1622697	1600	1600	1600	1600	0
390	20250102	134200	1622697	1600	1600	1600	1600	0
391	20250102	134100	1622697	1600	1600	1600	1600	0
392	20250102	134000	1622697	1600	1600	1600	1600	0
393	20250102	133900	1622697	1600	1600	1600	1600	0
394	20250102	133800	1622697	1600	1600	1600	1600	0
395	20250102	133700	1622697	1600	1600	1600	1600	0
396	20250102	133600	1622697	1600	1600	1600	1600	0
397	20250102	133500	1622697	1600	1600	1600	1600	0
398	20250102	133400	1622697	1600	1600	1600	1600	0
399	20250102	133300	1622697	1600	1600	1600	1600	0
400	20250102	133200	1622697	1600	1600	1600	1600	0
401	20250102	133100	1622697	1600	1599	1600	1599	2
402	20250102	133000	1619498	1500	1500	1500	1500	0
403	20250102	132900	1619498	1500	1500	1500	1500	0
404	20250102	132800	1619498	1500	1500	1500	1500	0
405	20250102	132700	1619498	1500	1500	1500	1500	0
406	20250102	132600	1619498	1500	1500	1500	1500	0
407	20250102	132500	1619498	1500	1500	1500	1500	0
408	20250102	132400	1619498	1500	1500	1500	1500	0
409	20250102	132300	1619498	1500	1500	1500	1500	0
410	20250102	132200	1619498	1500	1500	1500	1500	0
411	20250102	132100	1619498	1500	1500	1500	1500	0
412	20250102	132000	1619498	1500	1500	1500	1500	0
413	20250102	131900	1619498	1500	1500	1500	1500	0
414	20250102	131800	1619498	1500	1500	1500	1500	0
415	20250102	131700	1619498	1500	1500	1500	1500	0
416	20250102	131600	1619498	1500	1500	1500	1500	0
417	20250102	131500	1619498	1500	1500	1500	1500	0
418	20250102	131400	1619498	1500	1500	1500	1500	0
419	20250102	131300	1619498	1500	1500	1500	1500	0
420	20250102	131200	1619498	1500	1500	1500	1500	0
421	20250102	131100	1619498	1500	1500	1500	1500	0
422	20250102	131000	1619498	1500	1500	1500	1500	0
423	20250102	130900	1619498	1500	1500	1500	1500	0
424	20250102	130800	1619498	1500	1500	1500	1500	0
425	20250102	130700	1619498	1500	1500	1500	1500	0
426	20250102	130600	1619498	1500	1500	1500	1500	0
427	20250102	130500	1619498	1500	1500	1500	1500	0
428	20250102	130400	1619498	1500	1500	1500	1500	0
429	20250102	130300	1619498	1500	1500	1500	1500	0
430	20250102	130200	1619498	1500	1500	1500	1500	0
431	20250102	130100	1619498	1500	1500	1500	1500	0
432	20250102	130000	1619498	1500	1500	1500	1500	0
433	20250102	125900	1619498	1500	1500	1500	1500	0
434	20250102	125800	1619498	1500	1500	1500	1500	0
435	20250102	125700	1619498	1500	1500	1500	1500	0
436	20250102	125600	1619498	1500	1500	1500	1500	0
437	20250102	125500	1619498	1500	1500	1500	1500	0
438	20250102	125400	1619498	1500	1500	1500	1500	0
439	20250102	125300	1619498	1500	1500	1500	1500	0
440	20250102	125200	1619498	1500	1500	1500	1500	0
441	20250102	125100	1619498	1500	1500	1500	1500	0
442	20250102	125000	1619498	1500	1500	1500	1500	0
443	20250102	124900	1619498	1500	1500	1500	1500	2
444	20250102	124800	1616498	1600	1600	1600	1600	0
445	20250102	124700	1616498	1600	1600	1600	1600	0
446	20250102	124600	1616498	1600	1600	1600	1600	0
447	20250102	124500	1616498	1600	1600	1600	1600	0
448	20250102	124400	1616498	1600	1600	1600	1600	0
449	20250102	124300	1616498	1600	1600	1600	1600	0
450	20250102	124200	1616498	1600	1600	1600	1600	0
451	20250102	124100	1616498	1600	1600	1600	1600	0
452	20250102	124000	1616498	1600	1600	1600	1600	0
453	20250102	123900	1616498	1600	1600	1600	1600	0
454	20250102	123800	1616498	1600	1600	1600	1600	10
455	20250102	123700	1600498	1600	1600	1600	1600	0
456	20250102	123600	1600498	1600	1600	1600	1600	0
457	20250102	123500	1600498	1600	1600	1600	1600	0
458	20250102	123400	1600498	1600	1600	1600	1600	0
459	20250102	123300	1600498	1600	1600	1600	1600	0
460	20250102	123200	1600498	1600	1600	1600	1600	0
461	20250102	123100	1600498	1600	1600	1600	1600	0
462	20250102	123000	1600498	1600	1600	1600	1600	0
463	20250102	122900	1600498	1600	1600	1600	1600	0
464	20250102	122800	1600498	1600	1600	1600	1600	0
465	20250102	122700	1600498	1600	1600	1600	1600	0
466	20250102	122600	1600498	1600	1600	1600	1600	0
467	20250102	122500	1600498	1600	1600	1600	1600	0
468	20250102	122400	1600498	1600	1600	1600	1600	0
469	20250102	122300	1600498	1600	1600	1600	1600	0
470	20250102	122200	1600498	1600	1600	1600	1600	0
471	20250102	122100	1600498	1600	1600	1600	1600	0
472	20250102	122000	1600498	1600	1600	1600	1600	0
473	20250102	121900	1600498	1600	1600	1600	1600	0
474	20250102	121800	1600498	1600	1600	1600	1600	0
475	20250102	121700	1600498	1600	1600	1600	1600	0
476	20250102	121600	1600498	1600	1600	1600	1600	0
477	20250102	121500	1600498	1600	1600	1600	1600	0
478	20250102	121400	1600498	1600	1600	1600	1600	0
479	20250102	121300	1600498	1600	1600	1600	1600	0
480	20250102	121200	1600498	1600	1600	1600	1600	0
481	20250102	121100	1600498	1600	1600	1600	1600	0
482	20250102	121000	1600498	1600	1600	1600	1600	0
483	20250102	120900	1600498	1600	1600	1600	1600	0
484	20250102	120800	1600498	1600	1600	1600	1600	0
485	20250102	120700	1600498	1600	1600	1600	1600	0
486	20250102	120600	1600498	1600	1600	1600	1600	0
487	20250102	120500	1600498	1600	1600	1600	1600	0
488	20250102	120400	1600498	1600	1600	1600	1600	0
489	20250102	120300	1600498	1600	1600	1600	1600	0
490	20250102	120200	1600498	1600	1600	1600	1600	0
491	20250102	120100	1600498	1600	1600	1600	1600	0
492	20250102	120000	1600498	1600	1600	1600	1600	0
493	20250102	115900	1600498	1600	1600	1600	1600	0
494	20250102	115800	1600498	1600	1600	1600	1600	0
495	20250102	115700	1600498	1600	1600	1600	1600	0
496	20250102	115600	1600498	1600	1600	1600	1600	0
497	20250102	115500	1600498	1600	1600	1600	1600	0
498	20250102	115400	1600498	1600	1600	1600	1600	0
499	20250102	115300	1600498	1600	1600	1600	1600	0
500	20250102	115200	1600498	1600	1600	1600	1600	0
501	20250102	115100	1600498	1600	1600	1600	1600	0
502	20250102	115000	1600498	1600	1600	1600	1600	0
503	20250102	114900	1600498	1600	1600	1600	1600	0
504	20250102	114800	1600498	1600	1600	1600	1600	0
505	20250102	114700	1600498	1600	1600	1600	1600	0
506	20250102	114600	1600498	1600	1600	1600	1600	0
507	20250102	114500	1600498	1600	1600	1600	1600	0
508	20250102	114400	1600498	1600	1600	1600	1600	0
509	20250102	114300	1600498	1600	1600	1600	1600	0
510	20250102	114200	1600498	1600	1600	1600	1600	0
511	20250102	114100	1600498	1600	1600	1600	1600	0
512	20250102	114000	1600498	1600	1600	1600	1600	0
513	20250102	113900	1600498	1600	1600	1600	1600	0
514	20250102	113800	1600498	1600	1600	1600	1600	0
515	20250102	113700	1600498	1600	1600	1600	1600	0
516	20250102	113600	1600498	1600	1600	1600	1600	0
517	20250102	113500	1600498	1600	1600	1600	1600	0
518	20250102	113400	1600498	1600	1600	1600	1600	0
519	20250102	113300	1600498	1600	1600	1600	1600	0
520	20250102	113200	1600498	1600	1600	1600	1600	0
521	20250102	113100	1600498	1600	1600	1600	1600	0
522	20250102	113000	1600498	1600	1600	1600	1600	0
523	20250102	112900	1600498	1600	1600	1600	1600	0
524	20250102	112800	1600498	1600	1600	1600	1600	0
525	20250102	112700	1600498	1600	1600	1600	1600	0
526	20250102	112600	1600498	1600	1600	1600	1600	0
527	20250102	112500	1600498	1600	1600	1600	1600	0
528	20250102	112400	1600498	1600	1600	1600	1600	0
529	20250102	112300	1600498	1600	1600	1600	1600	0
530	20250102	112200	1600498	1600	1600	1600	1600	0
531	20250102	112100	1600498	1600	1600	1600	1600	0
532	20250102	112000	1600498	1600	1600	1600	1600	0
533	20250102	111900	1600498	1600	1600	1600	1600	0
534	20250102	111800	1600498	1600	1600	1600	1600	0
535	20250102	111700	1600498	1600	1600	1600	1600	0
536	20250102	111600	1600498	1600	1600	1600	1600	0
537	20250102	111500	1600498	1600	1600	1600	1600	0
538	20250102	111400	1600498	1600	1600	1600	1600	0
539	20250102	111300	1600498	1600	1600	1600	1600	0
540	20250102	111200	1600498	1600	1600	1600	1600	0
541	20250102	111100	1600498	1600	1600	1600	1600	0
542	20250102	111000	1600498	1600	1600	1600	1600	0
543	20250102	110900	1600498	1600	1600	1600	1600	0
544	20250102	110800	1600498	1600	1600	1600	1600	0
545	20250102	110700	1600498	1600	1600	1600	1600	0
546	20250102	110600	1600498	1600	1600	1600	1600	0
547	20250102	110500	1600498	1600	1600	1600	1600	0
548	20250102	110400	1600498	1600	1600	1600	1600	0
549	20250102	110300	1600498	1600	1600	1600	1600	0
550	20250102	110200	1600498	1600	1600	1600	1600	0
551	20250102	110100	1600498	1600	1600	1600	1600	0
552	20250102	110000	1600498	1600	1600	1600	1600	0
553	20250102	105900	1600498	1600	1600	1600	1600	0
554	20250102	105800	1600498	1600	1600	1600	1600	0
555	20250102	105700	1600498	1600	1600	1600	1600	0
556	20250102	105600	1600498	1600	1600	1600	1600	0
557	20250102	105500	1600498	1600	1600	1600	1600	0
558	20250102	105400	1600498	1600	1600	1600	1600	0
559	20250102	105300	1600498	1600	1600	1600	1600	0
560	20250102	105200	1600498	1600	1600	1600	1600	0
561	20250102	105100	1600498	1600	1600	1600	1600	0
562	20250102	105000	1600498	1600	1600	1600	1600	0
563	20250102	104900	1600498	1600	1600	1600	1600	0
564	20250102	104800	1600498	1600	1600	1600	1600	0
565	20250102	104700	1600498	1600	1600	1600	1600	0
566	20250102	104600	1600498	1600	1600	1600	1600	0
567	20250102	104500	1600498	1600	1600	1600	1600	0
568	20250102	104400	1600498	1600	1600	1600	1600	0
569	20250102	104300	1600498	1600	1600	1600	1600	0
570	20250102	104200	1600498	1600	1600	1600	1600	0
571	20250102	104100	1600498	1600	1600	1600	1600	0
572	20250102	104000	1600498	1600	1600	1600	1600	0
573	20250102	103900	1600498	1600	1600	1600	1600	0
574	20250102	103800	1600498	1600	1600	1600	1600	0
575	20250102	103700	1600498	1600	1600	1600	1600	0
576	20250102	103600	1600498	1600	1600	1600	1600	100
577	20250102	103500	1440498	1600	1600	1600	1600	0
578	20250102	103400	1440498	1600	1600	1600	1600	0
579	20250102	103300	1440498	1600	1600	1600	1600	0
580	20250102	103200	1440498	1600	1600	1600	1600	0
581	20250102	103100	1440498	1600	1600	1600	1600	0
582	20250102	103000	1440498	1600	1600	1600	1600	0
583	20250102	102900	1440498	1600	1600	1600	1600	0
584	20250102	102800	1440498	1600	1600	1600	1600	0
585	20250102	102700	1440498	1600	1600	1600	1600	0
586	20250102	102600	1440498	1600	1600	1600	1600	0
587	20250102	102500	1440498	1600	1600	1600	1600	0
588	20250102	102400	1440498	1600	1600	1600	1600	0
589	20250102	102300	1440498	1600	1600	1600	1600	0
590	20250102	102200	1440498	1600	1600	1600	1600	0
591	20250102	102100	1440498	1600	1600	1600	1600	0
592	20250102	102000	1440498	1600	1598	1600	1598	900
593	20250102	101900	1598	1598	1598	1598	1598	0
594	20250102	101800	1598	1598	1598	1598	1598	0
595	20250102	101700	1598	1598	1598	1598	1598	0
596	20250102	101600	1598	1598	1598	1598	1598	0
597	20250102	101500	1598	1598	1598	1598	1598	0
598	20250102	101400	1598	1598	1598	1598	1598	0
599	20250102	101300	1598	1598	1598	1598	1598	0
600	20250102	101200	1598	1598	1598	1598	1598	0
601	20250102	101100	1598	1598	1598	1598	1598	0
602	20250102	101000	1598	1598	1598	1598	1598	0
603	20250102	100900	1598	1598	1598	1598	1598	0
604	20250102	100800	1598	1598	1598	1598	1598	0
605	20250102	100700	1598	1598	1598	1598	1598	0
606	20250102	100600	1598	1598	1598	1598	1598	0
607	20250102	100500	1598	1598	1598	1598	1598	0
608	20250102	100400	1598	1598	1598	1598	1598	0
609	20250102	100300	1598	1598	1598	1598	1598	0
610	20250102	100200	1598	1598	1598	1598	1598	0
611	20250102	100100	1598	1598	1598	1598	1598	0
612	20250102	100000	1598	1598	1598	1598	1598	1