KissMeData/362990/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	211600	55891983	1810	1810	1810	1810	1804
3	20250102	211500	55891983	1810	1810	1810	1810	0
4	20250102	211400	55891983	1810	1810	1810	1810	0
5	20250102	211300	55891983	1810	1810	1810	1810	0
6	20250102	211200	55891983	1810	1810	1810	1810	0
7	20250102	211100	55891983	1810	1810	1810	1810	0
8	20250102	211000	55891983	1810	1810	1810	1810	0
9	20250102	210900	55891983	1810	1810	1810	1810	0
10	20250102	210800	55891983	1810	1810	1810	1810	0
11	20250102	210700	55891983	1810	1810	1810	1810	0
12	20250102	210600	55891983	1810	1810	1810	1810	0
13	20250102	210500	55891983	1810	1810	1810	1810	0
14	20250102	210400	55891983	1810	1810	1810	1810	0
15	20250102	210300	55891983	1810	1810	1810	1810	0
16	20250102	210200	55891983	1810	1810	1810	1810	0
17	20250102	210100	55891983	1810	1810	1810	1810	0
18	20250102	210000	55891983	1810	1810	1810	1810	0
19	20250102	205900	55891983	1810	1810	1810	1810	0
20	20250102	205800	55891983	1810	1810	1810	1810	0
21	20250102	205700	55891983	1810	1810	1810	1810	0
22	20250102	205600	55891983	1810	1810	1810	1810	0
23	20250102	205500	55891983	1810	1810	1810	1810	0
24	20250102	205400	55891983	1810	1810	1810	1810	0
25	20250102	205300	55891983	1810	1810	1810	1810	0
26	20250102	205200	55891983	1810	1810	1810	1810	0
27	20250102	205100	55891983	1810	1810	1810	1810	0
28	20250102	205000	55891983	1810	1810	1810	1810	0
29	20250102	204900	55891983	1810	1810	1810	1810	0
30	20250102	204800	55891983	1810	1810	1810	1810	0
31	20250102	204700	55891983	1810	1810	1810	1810	0
32	20250102	204600	55891983	1810	1810	1810	1810	1804
33	20250102	204500	55891983	1810	1810	1810	1810	0
34	20250102	204400	55891983	1810	1810	1810	1810	0
35	20250102	204300	55891983	1810	1810	1810	1810	0
36	20250102	204200	55891983	1810	1810	1810	1810	0
37	20250102	204100	55891983	1810	1810	1810	1810	0
38	20250102	204000	55891983	1810	1810	1810	1810	0
39	20250102	203900	55891983	1810	1810	1810	1810	0
40	20250102	203800	55891983	1810	1810	1810	1810	0
41	20250102	203700	55891983	1810	1810	1810	1810	0
42	20250102	203600	55891983	1810	1810	1810	1810	0
43	20250102	203500	55891983	1810	1810	1810	1810	0
44	20250102	203400	55891983	1810	1810	1810	1810	0
45	20250102	203300	55891983	1810	1810	1810	1810	0
46	20250102	203200	55891983	1810	1810	1810	1810	0
47	20250102	203100	55891983	1810	1810	1810	1810	0
48	20250102	203000	55891983	1810	1810	1810	1810	0
49	20250102	202900	55891983	1810	1810	1810	1810	0
50	20250102	202800	55891983	1810	1810	1810	1810	0
51	20250102	202700	55891983	1810	1810	1810	1810	0
52	20250102	202600	55891983	1810	1810	1810	1810	0
53	20250102	202500	55891983	1810	1810	1810	1810	0
54	20250102	202400	55891983	1810	1810	1810	1810	0
55	20250102	202300	55891983	1810	1810	1810	1810	0
56	20250102	202200	55891983	1810	1810	1810	1810	0
57	20250102	202100	55891983	1810	1810	1810	1810	0
58	20250102	202000	55891983	1810	1810	1810	1810	0
59	20250102	201900	55891983	1810	1810	1810	1810	0
60	20250102	201800	55891983	1810	1810	1810	1810	0
61	20250102	201700	55891983	1810	1810	1810	1810	0
62	20250102	201600	55891983	1810	1810	1810	1810	1804
63	20250102	201500	55891983	1810	1810	1810	1810	0
64	20250102	201400	55891983	1810	1810	1810	1810	0
65	20250102	201300	55891983	1810	1810	1810	1810	0
66	20250102	201200	55891983	1810	1810	1810	1810	0
67	20250102	201100	55891983	1810	1810	1810	1810	0
68	20250102	201000	55891983	1810	1810	1810	1810	0
69	20250102	200900	55891983	1810	1810	1810	1810	0
70	20250102	200800	55891983	1810	1810	1810	1810	0
71	20250102	200700	55891983	1810	1810	1810	1810	0
72	20250102	200600	55891983	1810	1810	1810	1810	0
73	20250102	200500	55891983	1810	1810	1810	1810	0
74	20250102	200400	55891983	1810	1810	1810	1810	0
75	20250102	200300	55891983	1810	1810	1810	1810	0
76	20250102	200200	55891983	1810	1810	1810	1810	0
77	20250102	200100	55891983	1810	1810	1810	1810	0
78	20250102	200000	55891983	1810	1810	1810	1810	0
79	20250102	195900	55891983	1810	1810	1810	1810	0
80	20250102	195800	55891983	1810	1810	1810	1810	0
81	20250102	195700	55891983	1810	1810	1810	1810	0
82	20250102	195600	55891983	1810	1810	1810	1810	0
83	20250102	195500	55891983	1810	1810	1810	1810	0
84	20250102	195400	55891983	1810	1810	1810	1810	0
85	20250102	195300	55891983	1810	1810	1810	1810	0
86	20250102	195200	55891983	1810	1810	1810	1810	0
87	20250102	195100	55891983	1810	1810	1810	1810	0
88	20250102	195000	55891983	1810	1810	1810	1810	0
89	20250102	194900	55891983	1810	1810	1810	1810	0
90	20250102	194800	55891983	1810	1810	1810	1810	0
91	20250102	194700	55891983	1810	1810	1810	1810	0
92	20250102	194600	55891983	1810	1810	1810	1810	1804
93	20250102	194500	55891983	1810	1810	1810	1810	0
94	20250102	194400	55891983	1810	1810	1810	1810	0
95	20250102	194300	55891983	1810	1810	1810	1810	0
96	20250102	194200	55891983	1810	1810	1810	1810	0
97	20250102	194100	55891983	1810	1810	1810	1810	0
98	20250102	194000	55891983	1810	1810	1810	1810	0
99	20250102	193900	55891983	1810	1810	1810	1810	0
100	20250102	193800	55891983	1810	1810	1810	1810	0
101	20250102	193700	55891983	1810	1810	1810	1810	0
102	20250102	193600	55891983	1810	1810	1810	1810	0
103	20250102	193500	55891983	1810	1810	1810	1810	0
104	20250102	193400	55891983	1810	1810	1810	1810	0
105	20250102	193300	55891983	1810	1810	1810	1810	0
106	20250102	193200	55891983	1810	1810	1810	1810	0
107	20250102	193100	55891983	1810	1810	1810	1810	0
108	20250102	193000	55891983	1810	1810	1810	1810	0
109	20250102	192900	55891983	1810	1810	1810	1810	0
110	20250102	192800	55891983	1810	1810	1810	1810	0
111	20250102	192700	55891983	1810	1810	1810	1810	0
112	20250102	192600	55891983	1810	1810	1810	1810	0
113	20250102	192500	55891983	1810	1810	1810	1810	0
114	20250102	192400	55891983	1810	1810	1810	1810	0
115	20250102	192300	55891983	1810	1810	1810	1810	0
116	20250102	192200	55891983	1810	1810	1810	1810	0
117	20250102	192100	55891983	1810	1810	1810	1810	0
118	20250102	192000	55891983	1810	1810	1810	1810	0
119	20250102	191900	55891983	1810	1810	1810	1810	0
120	20250102	191800	55891983	1810	1810	1810	1810	0
121	20250102	191700	55891983	1810	1810	1810	1810	0
122	20250102	191600	55891983	1810	1810	1810	1810	1804
123	20250102	191500	55891983	1810	1810	1810	1810	0
124	20250102	191400	55891983	1810	1810	1810	1810	0
125	20250102	191300	55891983	1810	1810	1810	1810	0
126	20250102	191200	55891983	1810	1810	1810	1810	0
127	20250102	191100	55891983	1810	1810	1810	1810	0
128	20250102	191000	55891983	1810	1810	1810	1810	0
129	20250102	190900	55891983	1810	1810	1810	1810	0
130	20250102	190800	55891983	1810	1810	1810	1810	0
131	20250102	190700	55891983	1810	1810	1810	1810	0
132	20250102	190600	55891983	1810	1810	1810	1810	0
133	20250102	190500	55891983	1810	1810	1810	1810	0
134	20250102	190400	55891983	1810	1810	1810	1810	0
135	20250102	190300	55891983	1810	1810	1810	1810	0
136	20250102	190200	55891983	1810	1810	1810	1810	0
137	20250102	190100	55891983	1810	1810	1810	1810	0
138	20250102	190000	55891983	1810	1810	1810	1810	0
139	20250102	185900	55891983	1810	1810	1810	1810	0
140	20250102	185800	55891983	1810	1810	1810	1810	0
141	20250102	185700	55891983	1810	1810	1810	1810	0
142	20250102	185600	55891983	1810	1810	1810	1810	0
143	20250102	185500	55891983	1810	1810	1810	1810	0
144	20250102	185400	55891983	1810	1810	1810	1810	0
145	20250102	185300	55891983	1810	1810	1810	1810	0
146	20250102	185200	55891983	1810	1810	1810	1810	0
147	20250102	185100	55891983	1810	1810	1810	1810	0
148	20250102	185000	55891983	1810	1810	1810	1810	0
149	20250102	184900	55891983	1810	1810	1810	1810	0
150	20250102	184800	55891983	1810	1810	1810	1810	0
151	20250102	184700	55891983	1810	1810	1810	1810	0
152	20250102	184600	55891983	1810	1810	1810	1810	1804
153	20250102	184500	55891983	1810	1810	1810	1810	0
154	20250102	184400	55891983	1810	1810	1810	1810	0
155	20250102	184300	55891983	1810	1810	1810	1810	0
156	20250102	184200	55891983	1810	1810	1810	1810	0
157	20250102	184100	55891983	1810	1810	1810	1810	0
158	20250102	184000	55891983	1810	1810	1810	1810	0
159	20250102	183900	55891983	1810	1810	1810	1810	0
160	20250102	183800	55891983	1810	1810	1810	1810	0
161	20250102	183700	55891983	1810	1810	1810	1810	0
162	20250102	183600	55891983	1810	1810	1810	1810	0
163	20250102	183500	55891983	1810	1810	1810	1810	0
164	20250102	183400	55891983	1810	1810	1810	1810	0
165	20250102	183300	55891983	1810	1810	1810	1810	0
166	20250102	183200	55891983	1810	1810	1810	1810	0
167	20250102	183100	55891983	1810	1810	1810	1810	0
168	20250102	183000	55891983	1810	1810	1810	1810	0
169	20250102	182900	55891983	1810	1810	1810	1810	0
170	20250102	182800	55891983	1810	1810	1810	1810	0
171	20250102	182700	55891983	1810	1810	1810	1810	0
172	20250102	182600	55891983	1810	1810	1810	1810	0
173	20250102	182500	55891983	1810	1810	1810	1810	0
174	20250102	182400	55891983	1810	1810	1810	1810	0
175	20250102	182300	55891983	1810	1810	1810	1810	0
176	20250102	182200	55891983	1810	1810	1810	1810	0
177	20250102	182100	55891983	1810	1810	1810	1810	0
178	20250102	182000	55891983	1810	1810	1810	1810	0
179	20250102	181900	55891983	1810	1810	1810	1810	0
180	20250102	181800	55891983	1810	1810	1810	1810	0
181	20250102	181700	55891983	1810	1810	1810	1810	0
182	20250102	181600	55891983	1810	1810	1810	1810	1804
183	20250102	181500	55891983	1810	1810	1810	1810	0
184	20250102	181400	55891983	1810	1810	1810	1810	0
185	20250102	181300	55891983	1810	1810	1810	1810	0
186	20250102	181200	55891983	1810	1810	1810	1810	0
187	20250102	181100	55891983	1810	1810	1810	1810	0
188	20250102	181000	55891983	1810	1810	1810	1810	0
189	20250102	180900	55891983	1810	1810	1810	1810	0
190	20250102	180800	55891983	1810	1810	1810	1810	0
191	20250102	180700	55891983	1810	1810	1810	1810	0
192	20250102	180600	55891983	1810	1810	1810	1810	0
193	20250102	180500	55891983	1810	1810	1810	1810	0
194	20250102	180400	55891983	1810	1810	1810	1810	0
195	20250102	180300	55891983	1810	1810	1810	1810	0
196	20250102	180200	55891983	1810	1810	1810	1810	0
197	20250102	180100	55891983	1810	1810	1810	1810	0
198	20250102	180000	55891983	1810	1810	1810	1810	0
199	20250102	175900	55891983	1810	1810	1810	1810	0
200	20250102	175800	55891983	1810	1810	1810	1810	0
201	20250102	175700	55891983	1810	1810	1810	1810	0
202	20250102	175600	55891983	1810	1810	1810	1810	0
203	20250102	175500	55891983	1810	1810	1810	1810	0
204	20250102	175400	55891983	1810	1810	1810	1810	0
205	20250102	175300	55891983	1810	1810	1810	1810	0
206	20250102	175200	55891983	1810	1810	1810	1810	0
207	20250102	175100	55891983	1810	1810	1810	1810	0
208	20250102	175000	55891983	1810	1810	1810	1810	0
209	20250102	174900	55891983	1810	1810	1810	1810	0
210	20250102	174800	55891983	1810	1810	1810	1810	0
211	20250102	174700	55891983	1810	1810	1810	1810	0
212	20250102	174600	55891983	1810	1810	1810	1810	1804
213	20250102	174500	55891983	1810	1810	1810	1810	0
214	20250102	174400	55891983	1810	1810	1810	1810	0
215	20250102	174300	55891983	1810	1810	1810	1810	0
216	20250102	174200	55891983	1810	1810	1810	1810	0
217	20250102	174100	55891983	1810	1810	1810	1810	0
218	20250102	174000	55891983	1810	1810	1810	1810	0
219	20250102	173900	55891983	1810	1810	1810	1810	0
220	20250102	173800	55891983	1810	1810	1810	1810	0
221	20250102	173700	55891983	1810	1810	1810	1810	0
222	20250102	173600	55891983	1810	1810	1810	1810	0
223	20250102	173500	55891983	1810	1810	1810	1810	0
224	20250102	173400	55891983	1810	1810	1810	1810	0
225	20250102	173300	55891983	1810	1810	1810	1810	0
226	20250102	173200	55891983	1810	1810	1810	1810	0
227	20250102	173100	55891983	1810	1810	1810	1810	0
228	20250102	173000	55891983	1810	1810	1810	1810	0
229	20250102	172900	55891983	1810	1810	1810	1810	0
230	20250102	172800	55891983	1810	1810	1810	1810	0
231	20250102	172700	55891983	1810	1810	1810	1810	0
232	20250102	172600	55891983	1810	1810	1810	1810	0
233	20250102	172500	55891983	1810	1810	1810	1810	0
234	20250102	172400	55891983	1810	1810	1810	1810	0
235	20250102	172300	55891983	1810	1810	1810	1810	0
236	20250102	172200	55891983	1810	1810	1810	1810	0
237	20250102	172100	55891983	1810	1810	1810	1810	0
238	20250102	172000	55891983	1810	1810	1810	1810	0
239	20250102	171900	55891983	1810	1810	1810	1810	0
240	20250102	171800	55891983	1810	1810	1810	1810	0
241	20250102	171700	55891983	1810	1810	1810	1810	0
242	20250102	171600	55891983	1810	1810	1810	1810	1804
243	20250102	171500	55891983	1810	1810	1810	1810	0
244	20250102	171400	55891983	1810	1810	1810	1810	0
245	20250102	171300	55891983	1810	1810	1810	1810	0
246	20250102	171200	55891983	1810	1810	1810	1810	0
247	20250102	171100	55891983	1810	1810	1810	1810	0
248	20250102	171000	55891983	1810	1810	1810	1810	0
249	20250102	170900	55891983	1810	1810	1810	1810	0
250	20250102	170800	55891983	1810	1810	1810	1810	0
251	20250102	170700	55891983	1810	1810	1810	1810	0
252	20250102	170600	55891983	1810	1810	1810	1810	0
253	20250102	170500	55891983	1810	1810	1810	1810	0
254	20250102	170400	55891983	1810	1810	1810	1810	0
255	20250102	170300	55891983	1810	1810	1810	1810	0
256	20250102	170200	55891983	1810	1810	1810	1810	0
257	20250102	170100	55891983	1810	1810	1810	1810	0
258	20250102	170000	55891983	1810	1810	1810	1810	0
259	20250102	165900	55891983	1810	1810	1810	1810	0
260	20250102	165800	55891983	1810	1810	1810	1810	0
261	20250102	165700	55891983	1810	1810	1810	1810	0
262	20250102	165600	55891983	1810	1810	1810	1810	0
263	20250102	165500	55891983	1810	1810	1810	1810	0
264	20250102	165400	55891983	1810	1810	1810	1810	0
265	20250102	165300	55891983	1810	1810	1810	1810	0
266	20250102	165200	55891983	1810	1810	1810	1810	0
267	20250102	165100	55891983	1810	1810	1810	1810	0
268	20250102	165000	55891983	1810	1810	1810	1810	0
269	20250102	164900	55891983	1810	1810	1810	1810	0
270	20250102	164800	55891983	1810	1810	1810	1810	0
271	20250102	164700	55891983	1810	1810	1810	1810	0
272	20250102	164600	55891983	1810	1810	1810	1810	1804
273	20250102	164500	55891983	1810	1810	1810	1810	0
274	20250102	164400	55891983	1810	1810	1810	1810	0
275	20250102	164300	55891983	1810	1810	1810	1810	0
276	20250102	164200	55891983	1810	1810	1810	1810	0
277	20250102	164100	55891983	1810	1810	1810	1810	0
278	20250102	164000	55891983	1810	1810	1810	1810	0
279	20250102	163900	55891983	1810	1810	1810	1810	0
280	20250102	163800	55891983	1810	1810	1810	1810	0
281	20250102	163700	55891983	1810	1810	1810	1810	0
282	20250102	163600	55891983	1810	1810	1810	1810	0
283	20250102	163500	55891983	1810	1810	1810	1810	0
284	20250102	163400	55891983	1810	1810	1810	1810	0
285	20250102	163300	55891983	1810	1810	1810	1810	0
286	20250102	163200	55891983	1810	1810	1810	1810	0
287	20250102	163100	55891983	1810	1810	1810	1810	0
288	20250102	163000	55891983	1810	1810	1810	1810	0
289	20250102	162900	55891983	1810	1810	1810	1810	0
290	20250102	162800	55891983	1810	1810	1810	1810	0
291	20250102	162700	55891983	1810	1810	1810	1810	0
292	20250102	162600	55891983	1810	1810	1810	1810	0
293	20250102	162500	55891983	1810	1810	1810	1810	0
294	20250102	162400	55891983	1810	1810	1810	1810	0
295	20250102	162300	55891983	1810	1810	1810	1810	0
296	20250102	162200	55891983	1810	1810	1810	1810	0
297	20250102	162100	55891983	1810	1810	1810	1810	0
298	20250102	162000	55891983	1810	1810	1810	1810	0
299	20250102	161900	55891983	1810	1810	1810	1810	0
300	20250102	161800	55891983	1810	1810	1810	1810	0
301	20250102	161700	55891983	1810	1810	1810	1810	0
302	20250102	161600	55891983	1810	1810	1810	1810	1804
303	20250102	161500	55891983	1810	1810	1810	1810	0
304	20250102	161400	55891983	1810	1810	1810	1810	0
305	20250102	161300	55891983	1810	1810	1810	1810	0
306	20250102	161200	55891983	1810	1810	1810	1810	0
307	20250102	161100	55891983	1810	1810	1810	1810	0
308	20250102	161000	55891983	1810	1810	1810	1810	0
309	20250102	160900	55891983	1810	1810	1810	1810	0
310	20250102	160800	55891983	1810	1810	1810	1810	0
311	20250102	160700	55891983	1810	1810	1810	1810	0
312	20250102	160600	55891983	1810	1810	1810	1810	0
313	20250102	160500	55891983	1810	1810	1810	1810	0
314	20250102	160400	55891983	1810	1810	1810	1810	0
315	20250102	160300	55891983	1810	1810	1810	1810	0
316	20250102	160200	55891983	1810	1810	1810	1810	0
317	20250102	160100	55891983	1810	1810	1810	1810	0
318	20250102	160000	55891983	1810	1810	1810	1810	0
319	20250102	155900	55891983	1810	1810	1810	1810	0
320	20250102	155800	55891983	1810	1810	1810	1810	0
321	20250102	155700	55891983	1810	1810	1810	1810	0
322	20250102	155600	55891983	1810	1810	1810	1810	0
323	20250102	155500	55891983	1810	1810	1810	1810	0
324	20250102	155400	55891983	1810	1810	1810	1810	0
325	20250102	155300	55891983	1810	1810	1810	1810	0
326	20250102	155200	55891983	1810	1810	1810	1810	0
327	20250102	155100	55891983	1810	1810	1810	1810	0
328	20250102	155000	55891983	1810	1810	1810	1810	0
329	20250102	154900	55891983	1810	1810	1810	1810	0
330	20250102	154800	55891983	1810	1810	1810	1810	0
331	20250102	154700	55891983	1810	1810	1810	1810	0
332	20250102	154600	55891983	1810	1810	1810	1810	1804
333	20250102	154500	55891983	1810	1810	1810	1810	0
334	20250102	154400	55891983	1810	1810	1810	1810	0
335	20250102	154300	55891983	1810	1810	1810	1810	0
336	20250102	154200	55891983	1810	1810	1810	1810	0
337	20250102	154100	55891983	1810	1810	1810	1810	0
338	20250102	154000	55891983	1810	1810	1810	1810	0
339	20250102	153900	55891983	1810	1810	1810	1810	0
340	20250102	153800	55891983	1810	1810	1810	1810	0
341	20250102	153700	55891983	1810	1810	1810	1810	0
342	20250102	153600	55891983	1810	1810	1810	1810	0
343	20250102	153500	55891983	1810	1810	1810	1810	0
344	20250102	153400	55891983	1810	1810	1810	1810	0
345	20250102	153300	55891983	1810	1810	1810	1810	0
346	20250102	153200	55891983	1810	1810	1810	1810	0
347	20250102	153100	55891983	1810	1810	1810	1810	0
348	20250102	153000	55891983	1810	1810	1810	1810	1804
349	20250102	152900	52626743	1809	1809	1809	1809	0
350	20250102	152800	52626743	1809	1809	1809	1809	0
351	20250102	152700	52626743	1809	1809	1809	1809	0
352	20250102	152600	52626743	1809	1809	1809	1809	0
353	20250102	152500	52626743	1809	1809	1809	1809	0
354	20250102	152400	52626743	1809	1809	1809	1809	0
355	20250102	152300	52626743	1809	1809	1809	1809	0
356	20250102	152200	52626743	1809	1809	1809	1809	0
357	20250102	152100	52626743	1809	1809	1809	1809	0
358	20250102	152000	52626743	1809	1809	1809	1809	0
359	20250102	151900	52626743	1809	1809	1809	1809	0
360	20250102	151800	52626743	1809	1809	1809	1809	0
361	20250102	151700	52626743	1809	1809	1809	1809	0
362	20250102	151600	52626743	1809	1809	1809	1809	102
363	20250102	151500	52442225	1809	1809	1809	1809	138
364	20250102	151400	52192583	1809	1809	1809	1809	0
365	20250102	151300	52192583	1809	1809	1809	1809	102
366	20250102	151200	52008065	1809	1809	1809	1809	0
367	20250102	151100	52008065	1809	1809	1809	1809	0
368	20250102	151000	52008065	1809	1809	1809	1809	58
369	20250102	150900	51903143	1809	1809	1809	1809	0
370	20250102	150800	51903143	1809	1809	1809	1809	21
371	20250102	150700	51865154	1800	1800	1800	1800	0
372	20250102	150600	51865154	1800	1800	1800	1800	0
373	20250102	150500	51865154	1800	1800	1800	1800	0
374	20250102	150400	51865154	1800	1800	1800	1800	0
375	20250102	150300	51865154	1800	1800	1800	1800	0
376	20250102	150200	51865154	1800	1800	1800	1800	0
377	20250102	150100	51865154	1800	1800	1800	1800	0
378	20250102	150000	51865154	1800	1800	1800	1800	92
379	20250102	145900	51699554	1800	1800	1800	1800	0
380	20250102	145800	51699554	1800	1800	1800	1800	2
381	20250102	145700	51695954	1800	1800	1800	1800	2
382	20250102	145600	51692354	1800	1800	1800	1800	2
383	20250102	145500	51688754	1801	1801	1801	1801	3
384	20250102	145400	51683351	1801	1801	1801	1801	0
385	20250102	145300	51683351	1801	1801	1801	1801	2
386	20250102	145200	51679749	1801	1801	1801	1801	2
387	20250102	145100	51676147	1801	1801	1801	1801	2
388	20250102	145000	51672545	1801	1801	1801	1801	2
389	20250102	144900	51668943	1801	1801	1801	1801	2
390	20250102	144800	51665341	1801	1801	1801	1801	0
391	20250102	144700	51665341	1801	1801	1801	1801	2
392	20250102	144600	51661739	1800	1800	1800	1800	2
393	20250102	144500	51658139	1800	1800	1800	1800	2
394	20250102	144400	51654539	1800	1800	1800	1800	2
395	20250102	144300	51650939	1800	1800	1800	1800	0
396	20250102	144200	51650939	1800	1801	1801	1800	18
397	20250102	144100	51618523	1812	1801	1812	1801	91
398	20250102	144000	51453653	1801	1801	1801	1801	2
399	20250102	143900	51450051	1801	1801	1801	1801	2
400	20250102	143800	51446449	1801	1801	1801	1801	2
401	20250102	143700	51442847	1801	1801	1801	1801	0
402	20250102	143600	51442847	1801	1801	1801	1801	2
403	20250102	143500	51439245	1801	1801	1801	1801	3
404	20250102	143400	51433842	1801	1801	1801	1801	2
405	20250102	143300	51430240	1802	1802	1802	1802	12
406	20250102	143200	51408616	1802	1802	1802	1802	0
407	20250102	143100	51408616	1802	1802	1802	1802	2
408	20250102	143000	51405012	1802	1802	1802	1802	2
409	20250102	142900	51401408	1802	1802	1802	1802	2
410	20250102	142800	51397804	1802	1802	1802	1802	2
411	20250102	142700	51394200	1802	1802	1802	1802	2
412	20250102	142600	51390596	1800	1800	1800	1800	0
413	20250102	142500	51390596	1800	1800	1800	1800	3
414	20250102	142400	51385196	1800	1800	1800	1800	2
415	20250102	142300	51381596	1800	1800	1800	1800	2
416	20250102	142200	51377996	1800	1800	1800	1800	2
417	20250102	142100	51374396	1800	1800	1800	1800	0
418	20250102	142000	51374396	1800	1800	1800	1800	2
419	20250102	141900	51370796	1800	1800	1800	1800	2
420	20250102	141800	51367196	1800	1800	1800	1800	2
421	20250102	141700	51363596	1800	1800	1800	1800	2
422	20250102	141600	51359996	1800	1800	1800	1800	2
423	20250102	141500	51356396	1801	1801	1801	1801	0
424	20250102	141400	51356396	1801	1801	1801	1801	2
425	20250102	141300	51352794	1799	1799	1799	1799	2
426	20250102	141200	51349196	1799	1799	1799	1799	2
427	20250102	141100	51345598	1816	1798	1816	1798	3
428	20250102	141000	51340186	1797	1797	1797	1797	0
429	20250102	140900	51340186	1797	1797	1797	1797	2
430	20250102	140800	51336592	1797	1797	1797	1797	2
431	20250102	140700	51332998	1796	1796	1796	1796	2
432	20250102	140600	51329406	1796	1796	1796	1796	2
433	20250102	140500	51325814	1795	1795	1795	1795	2
434	20250102	140400	51322224	1816	1816	1816	1816	0
435	20250102	140300	51322224	1816	1795	1816	1795	3
436	20250102	140200	51316818	1792	1792	1792	1792	2
437	20250102	140100	51313234	1816	1789	1816	1789	4
438	20250102	140000	51306027	1797	1797	1797	1797	2
439	20250102	135900	51302433	1797	1797	1797	1797	0
440	20250102	135800	51302433	1797	1797	1797	1797	2
441	20250102	135700	51298839	1797	1797	1797	1797	2
442	20250102	135600	51295245	1797	1797	1797	1797	2
443	20250102	135500	51291651	1816	1816	1817	1816	201
444	20250102	135400	50926525	1824	1831	1831	1824	169
445	20250102	135300	50617131	1835	1837	1847	1835	523
446	20250102	135200	49656881	1836	1866	1873	1836	41
447	20250102	135100	49580197	1832	1833	1833	1832	22
448	20250102	135000	49539889	1830	1874	1874	1830	3
449	20250102	134900	49534355	1817	1818	1818	1817	3
450	20250102	134800	49528902	1814	1807	1814	1807	3
451	20250102	134700	49523473	1793	1882	1882	1787	882
452	20250102	134600	47863822	1890	1890	1890	1890	0
453	20250102	134500	47863822	1890	1799	1890	1799	791
454	20250102	134400	46420360	1788	1788	1788	1788	2
455	20250102	134300	46416784	1788	1788	1788	1788	0
456	20250102	134200	46416784	1788	1798	1798	1788	204
457	20250102	134100	46050012	1787	1787	1787	1787	2
458	20250102	134000	46046438	1787	1787	1787	1787	2
459	20250102	133900	46042864	1787	1787	1787	1787	2
460	20250102	133800	46039290	1787	1787	1787	1787	2
461	20250102	133700	46035716	1787	1787	1787	1787	0
462	20250102	133600	46035716	1787	1787	1787	1787	2
463	20250102	133500	46032142	1786	1786	1786	1786	2
464	20250102	133400	46028570	1786	1786	1786	1786	2
465	20250102	133300	46024998	1799	1786	1799	1786	57
466	20250102	133200	45922508	1786	1786	1786	1786	0
467	20250102	133100	45922508	1786	1786	1786	1786	2
468	20250102	133000	45918936	1785	1785	1785	1785	2
469	20250102	132900	45915366	1784	1784	1784	1784	83
470	20250102	132800	45767294	1784	1784	1784	1784	2
471	20250102	132700	45763726	1784	1784	1784	1784	2
472	20250102	132600	45760158	1799	1799	1799	1799	1
473	20250102	132500	45758359	1784	1798	1798	1784	78
474	20250102	132400	45618143	1796	1783	1796	1783	737
475	20250102	132300	44298905	1783	1783	1783	1783	2
476	20250102	132200	44295339	1783	1783	1783	1783	2
477	20250102	132100	44291773	1783	1783	1783	1783	26
478	20250102	132000	44245415	1782	1782	1782	1782	0
479	20250102	131900	44245415	1782	1782	1782	1782	2
480	20250102	131800	44241851	1782	1782	1782	1782	2
481	20250102	131700	44238287	1782	1782	1782	1782	2
482	20250102	131600	44234723	1782	1782	1782	1782	2
483	20250102	131500	44231159	1782	1782	1782	1782	0
484	20250102	131400	44231159	1782	1782	1782	1782	3
485	20250102	131300	44225813	1781	1781	1781	1781	2
486	20250102	131200	44222251	1785	1781	1785	1781	3
487	20250102	131100	44216904	1784	1780	1784	1780	4
488	20250102	131000	44209776	1778	1778	1778	1778	0
489	20250102	130900	44209776	1778	1778	1778	1778	2
490	20250102	130800	44206220	1778	1778	1778	1778	2
491	20250102	130700	44202664	1777	1777	1777	1777	2
492	20250102	130600	44199110	1774	1774	1774	1774	2
493	20250102	130500	44195562	1774	1774	1774	1774	2
494	20250102	130400	44192014	1774	1774	1774	1774	0
495	20250102	130300	44192014	1774	1774	1774	1774	2
496	20250102	130200	44188466	1773	1773	1773	1773	2
497	20250102	130100	44184920	1770	1770	1770	1770	2
498	20250102	130000	44181380	1767	1767	1767	1767	2
499	20250102	125900	44177846	1770	1770	1770	1770	1000
500	20250102	125800	42407846	1770	1770	1770	1770	2
501	20250102	125700	42404306	1770	1770	1770	1770	2
502	20250102	125600	42400766	1768	1768	1768	1768	2
503	20250102	125500	42397230	1798	1763	1798	1763	1002
504	20250102	125400	40614822	1763	1763	1763	1763	2
505	20250102	125300	40611296	1764	1764	1764	1764	1
506	20250102	125200	40609532	1763	1763	1763	1763	2
507	20250102	125100	40606006	1763	1763	1763	1763	2
508	20250102	125000	40602480	1764	1764	1764	1764	1
509	20250102	124900	40600716	1763	1763	1763	1763	2
510	20250102	124800	40597190	1763	1763	1763	1763	0
511	20250102	124700	40597190	1763	1763	1763	1763	2
512	20250102	124600	40593664	1764	1764	1764	1764	2
513	20250102	124500	40590136	1763	1763	1763	1763	2
514	20250102	124400	40586610	1763	1763	1763	1763	2
515	20250102	124300	40583084	1763	1763	1763	1763	0
516	20250102	124200	40583084	1763	1763	1763	1763	2
517	20250102	124100	40579558	1763	1768	1768	1763	2846
518	20250102	124000	35547840	1762	1768	1768	1762	6158
519	20250102	123900	24660508	1762	1762	1762	1762	2
520	20250102	123800	24656984	1762	1762	1762	1762	2
521	20250102	123700	24653460	1763	1763	1763	1763	10
522	20250102	123600	24635830	1762	1768	1778	1762	5442
523	20250102	123500	15017854	1768	1768	1768	1768	2
524	20250102	123400	15014318	1768	1768	1768	1768	2
525	20250102	123300	15010782	1768	1768	1768	1768	2
526	20250102	123200	15007246	1768	1768	1768	1768	0
527	20250102	123100	15007246	1768	1768	1768	1768	2
528	20250102	123000	15003710	1768	1768	1768	1768	2
529	20250102	122900	15000174	1768	1768	1768	1768	2
530	20250102	122800	14996638	1768	1768	1768	1768	2
531	20250102	122700	14993102	1768	1768	1768	1768	2
532	20250102	122600	14989566	1768	1768	1768	1768	0
533	20250102	122500	14989566	1768	1768	1768	1768	2
534	20250102	122400	14986030	1768	1768	1768	1768	2
535	20250102	122300	14982494	1768	1768	1768	1768	2
536	20250102	122200	14978958	1767	1767	1767	1767	2
537	20250102	122100	14975424	1768	1768	1768	1768	1
538	20250102	122000	14973656	1767	1767	1767	1767	2
539	20250102	121900	14970122	1767	1767	1767	1767	2
540	20250102	121800	14966588	1767	1767	1767	1767	2
541	20250102	121700	14963054	1767	1767	1767	1767	2
542	20250102	121600	14959520	1767	1767	1767	1767	2
543	20250102	121500	14955986	1767	1767	1767	1767	0
544	20250102	121400	14955986	1767	1767	1767	1767	2
545	20250102	121300	14952452	1767	1767	1767	1767	2
546	20250102	121200	14948918	1768	1768	1768	1768	1
547	20250102	121100	14947150	1767	1767	1767	1767	2
548	20250102	121000	14943616	1767	1767	1767	1767	0
549	20250102	120900	14943616	1767	1767	1767	1767	2
550	20250102	120800	14940082	1767	1767	1767	1767	2
551	20250102	120700	14936548	1767	1767	1767	1767	2
552	20250102	120600	14933014	1767	1767	1767	1767	2
553	20250102	120500	14929480	1767	1767	1767	1767	2
554	20250102	120400	14925946	1767	1767	1767	1767	0
555	20250102	120300	14925946	1767	1767	1767	1767	2
556	20250102	120200	14922412	1767	1767	1767	1767	2
557	20250102	120100	14918878	1767	1767	1767	1767	2
558	20250102	120000	14915344	1767	1767	1767	1767	2
559	20250102	115900	14911810	1767	1767	1767	1767	0
560	20250102	115800	14911810	1767	1767	1767	1767	2
561	20250102	115700	14908276	1766	1766	1766	1766	2
562	20250102	115600	14904744	1766	1766	1766	1766	2
563	20250102	115500	14901212	1766	1766	1766	1766	2
564	20250102	115400	14897680	1766	1766	1766	1766	2
565	20250102	115300	14894148	1766	1766	1766	1766	0
566	20250102	115200	14894148	1766	1766	1766	1766	102
567	20250102	115100	14714016	1766	1766	1766	1766	2
568	20250102	115000	14710484	1766	1766	1766	1766	2
569	20250102	114900	14706952	1765	1765	1765	1765	2
570	20250102	114800	14703422	1765	1765	1765	1765	0
571	20250102	114700	14703422	1765	1765	1765	1765	2
572	20250102	114600	14699892	1765	1765	1765	1765	2
573	20250102	114500	14696362	1762	1762	1762	1762	2
574	20250102	114400	14692838	1762	1762	1762	1762	5
575	20250102	114300	14684028	1762	1762	1762	1762	2
576	20250102	114200	14680504	1778	1778	1778	1778	100
577	20250102	114100	14502704	1760	1760	1760	1760	2
578	20250102	114000	14499184	1758	1758	1758	1758	2
579	20250102	113900	14495668	1758	1758	1758	1758	2
580	20250102	113800	14492152	1778	1756	1778	1756	40
581	20250102	113700	14421076	1776	1770	1778	1770	112
582	20250102	113600	14222500	1756	1756	1756	1756	282
583	20250102	113500	13727308	1756	1756	1756	1756	2
584	20250102	113400	13723796	1755	1754	1755	1754	4
585	20250102	113300	13716778	1752	1752	1752	1752	2
586	20250102	113200	13713274	1752	1752	1752	1752	2
587	20250102	113100	13709770	1752	1752	1752	1752	0
588	20250102	113000	13709770	1752	1770	1770	1752	6
589	20250102	112900	13699186	1752	1752	1752	1752	5
590	20250102	112800	13690426	1752	1765	1765	1751	2077
591	20250102	112700	10042049	1765	1765	1765	1765	2
592	20250102	112600	10038519	1765	1767	1767	1765	500
593	20250102	112500	9155465	1767	1769	1769	1767	502
594	20250102	112400	8268127	1769	1769	1769	1769	2
595	20250102	112300	8264589	1769	1770	1770	1769	33
596	20250102	112200	8206210	1770	1770	1770	1770	2
597	20250102	112100	8202670	1770	1770	1770	1770	2
598	20250102	112000	8199130	1770	1770	1770	1770	0
599	20250102	111900	8199130	1770	1770	1770	1770	2
600	20250102	111800	8195590	1770	1770	1770	1770	2
601	20250102	111700	8192050	1770	1770	1770	1770	2
602	20250102	111600	8188510	1769	1769	1769	1769	2
603	20250102	111500	8184972	1769	1769	1769	1769	0
604	20250102	111400	8184972	1769	1769	1769	1769	2
605	20250102	111300	8181434	1769	1769	1769	1769	302
606	20250102	111200	7647196	1769	1769	1769	1769	2
607	20250102	111100	7643658	1769	1769	1769	1769	2
608	20250102	111000	7640120	1769	1769	1769	1769	2
609	20250102	110900	7636582	1780	1780	1780	1780	1
610	20250102	110800	7634802	1769	1769	1769	1769	2
611	20250102	110700	7631264	1769	1769	1769	1769	2
612	20250102	110600	7627726	1769	1769	1769	1769	2
613	20250102	110500	7624188	1769	1769	1769	1769	2
614	20250102	110400	7620650	1770	1770	1770	1770	350
615	20250102	110300	7001150	1770	1770	1770	1770	2
616	20250102	110200	6997610	1770	1770	1770	1770	2
617	20250102	110100	6994070	1770	1770	1770	1770	2
618	20250102	110000	6990530	1780	1780	1798	1780	217
619	20250102	105900	6603550	1780	1780	1780	1780	0
620	20250102	105800	6603550	1780	1780	1780	1780	2
621	20250102	105700	6599990	1780	1780	1780	1780	2
622	20250102	105600	6596430	1780	1780	1780	1780	2
623	20250102	105500	6592870	1780	1780	1780	1780	2
624	20250102	105400	6589310	1780	1780	1780	1780	5
625	20250102	105300	6580410	1797	1797	1797	1797	10
626	20250102	105200	6562440	1797	1797	1797	1780	110
627	20250102	105100	6364804	1780	1780	1780	1780	2
628	20250102	105000	6361244	1780	1780	1780	1780	2
629	20250102	104900	6357684	1780	1780	1780	1780	3
630	20250102	104800	6352344	1798	1798	1798	1798	91
631	20250102	104700	6188726	1780	1780	1780	1780	2
632	20250102	104600	6185166	1780	1780	1780	1780	2
633	20250102	104500	6181606	1780	1780	1780	1780	2
634	20250102	104400	6178046	1780	1780	1780	1780	2
635	20250102	104300	6174486	1770	1770	1770	1770	2
636	20250102	104200	6170946	1798	1798	1798	1798	1
637	20250102	104100	6169148	1770	1799	1799	1770	717
638	20250102	104000	4883229	1798	1780	1798	1780	13
639	20250102	103900	4859891	1771	1798	1798	1771	3
640	20250102	103800	4854551	1767	1767	1767	1767	2
641	20250102	103700	4851017	1767	1767	1767	1767	2
642	20250102	103600	4847483	1767	1767	1767	1767	0
643	20250102	103500	4847483	1767	1767	1767	1767	2
644	20250102	103400	4843949	1766	1766	1766	1766	2
645	20250102	103300	4840417	1766	1766	1766	1766	2
646	20250102	103200	4836885	1766	1766	1766	1766	2
647	20250102	103100	4833353	1766	1766	1766	1766	0
648	20250102	103000	4833353	1766	1766	1766	1766	2
649	20250102	102900	4829821	1766	1766	1766	1766	2
650	20250102	102800	4826289	1767	1767	1767	1767	2
651	20250102	102700	4822755	1766	1766	1766	1766	2
652	20250102	102600	4819223	1799	1798	1799	1798	3
653	20250102	102500	4813828	1768	1768	1768	1768	2
654	20250102	102400	4810292	1768	1799	1799	1768	502
655	20250102	102300	3907256	1799	1765	1799	1765	6
656	20250102	102200	3896533	1762	1762	1762	1762	2
657	20250102	102100	3893009	1799	1757	1799	1757	405
658	20250102	102000	3164498	1799	1799	1799	1799	0
659	20250102	101900	3164498	1799	1757	1799	1757	52
660	20250102	101800	3071034	1800	1757	1800	1757	5
661	20250102	101700	3062122	1757	1757	1757	1757	2
662	20250102	101600	3058608	1757	1757	1757	1757	2
663	20250102	101500	3055094	1797	1796	1797	1796	263
664	20250102	101400	2582487	1754	1754	1754	1754	2
665	20250102	101300	2578979	1754	1781	1797	1754	252
666	20250102	101200	2127158	1753	1753	1753	1753	2
667	20250102	101100	2123652	1753	1753	1753	1753	8
668	20250102	101000	2109628	1781	1753	1781	1753	4
669	20250102	100900	2102561	1753	1753	1753	1753	0
670	20250102	100800	2102561	1753	1781	1781	1753	3
671	20250102	100700	2097274	1751	1751	1751	1751	2
672	20250102	100600	2093772	1748	1748	1748	1748	2
673	20250102	100500	2090276	1780	1781	1781	1780	367
674	20250102	100400	1436761	1797	1781	1797	1781	5
675	20250102	100300	1427812	1784	1785	1785	1784	733
676	20250102	100200	119948	1785	1785	1785	1785	2
677	20250102	100100	116378	1785	1795	1796	1785	14
678	20250102	100000	91267	1790	1785	1790	1785	51