KissMeData/007210/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	184900	313580841	1860	1860	1860	1860	1024
3	20250109	184800	313580841	1860	1860	1860	1860	0
4	20250109	184700	313580841	1860	1860	1860	1860	0
5	20250109	184600	313580841	1860	1860	1860	1860	0
6	20250109	184500	313580841	1860	1860	1860	1860	0
7	20250109	184400	313580841	1860	1860	1860	1860	0
8	20250109	184300	313580841	1860	1860	1860	1860	0
9	20250109	184200	313580841	1860	1860	1860	1860	0
10	20250109	184100	313580841	1860	1860	1860	1860	0
11	20250109	184000	313580841	1860	1860	1860	1860	0
12	20250109	183900	313580841	1860	1860	1860	1860	0
13	20250109	183800	313580841	1860	1860	1860	1860	0
14	20250109	183700	313580841	1860	1860	1860	1860	0
15	20250109	183600	313580841	1860	1860	1860	1860	0
16	20250109	183500	313580841	1860	1860	1860	1860	0
17	20250109	183400	313580841	1860	1860	1860	1860	0
18	20250109	183300	313580841	1860	1860	1860	1860	0
19	20250109	183200	313580841	1860	1860	1860	1860	0
20	20250109	183100	313580841	1860	1860	1860	1860	0
21	20250109	183000	313580841	1860	1860	1860	1860	0
22	20250109	182900	313580841	1860	1860	1860	1860	0
23	20250109	182800	313580841	1860	1860	1860	1860	0
24	20250109	182700	313580841	1860	1860	1860	1860	0
25	20250109	182600	313580841	1860	1860	1860	1860	0
26	20250109	182500	313580841	1860	1860	1860	1860	0
27	20250109	182400	313580841	1860	1860	1860	1860	0
28	20250109	182300	313580841	1860	1860	1860	1860	0
29	20250109	182200	313580841	1860	1860	1860	1860	0
30	20250109	182100	313580841	1860	1860	1860	1860	0
31	20250109	182000	313580841	1860	1860	1860	1860	0
32	20250109	181900	313580841	1860	1860	1860	1860	1024
33	20250109	181800	313580841	1860	1860	1860	1860	0
34	20250109	181700	313580841	1860	1860	1860	1860	0
35	20250109	181600	313580841	1860	1860	1860	1860	0
36	20250109	181500	313580841	1860	1860	1860	1860	0
37	20250109	181400	313580841	1860	1860	1860	1860	0
38	20250109	181300	313580841	1860	1860	1860	1860	0
39	20250109	181200	313580841	1860	1860	1860	1860	0
40	20250109	181100	313580841	1860	1860	1860	1860	0
41	20250109	181000	313580841	1860	1860	1860	1860	0
42	20250109	180900	313580841	1860	1860	1860	1860	0
43	20250109	180800	313580841	1860	1860	1860	1860	0
44	20250109	180700	313580841	1860	1860	1860	1860	0
45	20250109	180600	313580841	1860	1860	1860	1860	0
46	20250109	180500	313580841	1860	1860	1860	1860	0
47	20250109	180400	313580841	1860	1860	1860	1860	0
48	20250109	180300	313580841	1860	1860	1860	1860	0
49	20250109	180200	313580841	1860	1860	1860	1860	0
50	20250109	180100	313580841	1860	1860	1860	1860	0
51	20250109	180000	313580841	1860	1860	1860	1860	0
52	20250109	175900	313580841	1860	1860	1860	1860	0
53	20250109	175800	313580841	1860	1860	1860	1860	0
54	20250109	175700	313580841	1860	1860	1860	1860	0
55	20250109	175600	313580841	1860	1860	1860	1860	0
56	20250109	175500	313580841	1860	1860	1860	1860	0
57	20250109	175400	313580841	1860	1860	1860	1860	0
58	20250109	175300	313580841	1860	1860	1860	1860	0
59	20250109	175200	313580841	1860	1860	1860	1860	0
60	20250109	175100	313580841	1860	1860	1860	1860	0
61	20250109	175000	313580841	1860	1860	1860	1860	0
62	20250109	174900	313580841	1860	1860	1860	1860	1024
63	20250109	174800	313580841	1860	1860	1860	1860	0
64	20250109	174700	313580841	1860	1860	1860	1860	0
65	20250109	174600	313580841	1860	1860	1860	1860	0
66	20250109	174500	313580841	1860	1860	1860	1860	0
67	20250109	174400	313580841	1860	1860	1860	1860	0
68	20250109	174300	313580841	1860	1860	1860	1860	0
69	20250109	174200	313580841	1860	1860	1860	1860	0
70	20250109	174100	313580841	1860	1860	1860	1860	0
71	20250109	174000	313580841	1860	1860	1860	1860	0
72	20250109	173900	313580841	1860	1860	1860	1860	0
73	20250109	173800	313580841	1860	1860	1860	1860	0
74	20250109	173700	313580841	1860	1860	1860	1860	0
75	20250109	173600	313580841	1860	1860	1860	1860	0
76	20250109	173500	313580841	1860	1860	1860	1860	0
77	20250109	173400	313580841	1860	1860	1860	1860	0
78	20250109	173300	313580841	1860	1860	1860	1860	0
79	20250109	173200	313580841	1860	1860	1860	1860	0
80	20250109	173100	313580841	1860	1860	1860	1860	0
81	20250109	173000	313580841	1860	1860	1860	1860	0
82	20250109	172900	313580841	1860	1860	1860	1860	0
83	20250109	172800	313580841	1860	1860	1860	1860	0
84	20250109	172700	313580841	1860	1860	1860	1860	0
85	20250109	172600	313580841	1860	1860	1860	1860	0
86	20250109	172500	313580841	1860	1860	1860	1860	0
87	20250109	172400	313580841	1860	1860	1860	1860	0
88	20250109	172300	313580841	1860	1860	1860	1860	0
89	20250109	172200	313580841	1860	1860	1860	1860	0
90	20250109	172100	313580841	1860	1860	1860	1860	0
91	20250109	172000	313580841	1860	1860	1860	1860	0
92	20250109	171900	313580841	1860	1860	1860	1860	1024
93	20250109	171800	313580841	1860	1860	1860	1860	0
94	20250109	171700	313580841	1860	1860	1860	1860	0
95	20250109	171600	313580841	1860	1860	1860	1860	0
96	20250109	171500	313580841	1860	1860	1860	1860	0
97	20250109	171400	313580841	1860	1860	1860	1860	0
98	20250109	171300	313580841	1860	1860	1860	1860	0
99	20250109	171200	313580841	1860	1860	1860	1860	0
100	20250109	171100	313580841	1860	1860	1860	1860	0
101	20250109	171000	313580841	1860	1860	1860	1860	0
102	20250109	170900	313580841	1860	1860	1860	1860	0
103	20250109	170800	313580841	1860	1860	1860	1860	0
104	20250109	170700	313580841	1860	1860	1860	1860	0
105	20250109	170600	313580841	1860	1860	1860	1860	0
106	20250109	170500	313580841	1860	1860	1860	1860	0
107	20250109	170400	313580841	1860	1860	1860	1860	0
108	20250109	170300	313580841	1860	1860	1860	1860	0
109	20250109	170200	313580841	1860	1860	1860	1860	0
110	20250109	170100	313580841	1860	1860	1860	1860	0
111	20250109	170000	313580841	1860	1860	1860	1860	0
112	20250109	165900	313580841	1860	1860	1860	1860	0
113	20250109	165800	313580841	1860	1860	1860	1860	0
114	20250109	165700	313580841	1860	1860	1860	1860	0
115	20250109	165600	313580841	1860	1860	1860	1860	0
116	20250109	165500	313580841	1860	1860	1860	1860	0
117	20250109	165400	313580841	1860	1860	1860	1860	0
118	20250109	165300	313580841	1860	1860	1860	1860	0
119	20250109	165200	313580841	1860	1860	1860	1860	0
120	20250109	165100	313580841	1860	1860	1860	1860	0
121	20250109	165000	313580841	1860	1860	1860	1860	0
122	20250109	164900	313580841	1860	1860	1860	1860	1024
123	20250109	164800	313580841	1860	1860	1860	1860	0
124	20250109	164700	313580841	1860	1860	1860	1860	0
125	20250109	164600	313580841	1860	1860	1860	1860	0
126	20250109	164500	313580841	1860	1860	1860	1860	0
127	20250109	164400	313580841	1860	1860	1860	1860	0
128	20250109	164300	313580841	1860	1860	1860	1860	0
129	20250109	164200	313580841	1860	1860	1860	1860	0
130	20250109	164100	313580841	1860	1860	1860	1860	0
131	20250109	164000	313580841	1860	1860	1860	1860	0
132	20250109	163900	313580841	1860	1860	1860	1860	0
133	20250109	163800	313580841	1860	1860	1860	1860	0
134	20250109	163700	313580841	1860	1860	1860	1860	0
135	20250109	163600	313580841	1860	1860	1860	1860	0
136	20250109	163500	313580841	1860	1860	1860	1860	0
137	20250109	163400	313580841	1860	1860	1860	1860	0
138	20250109	163300	313580841	1860	1860	1860	1860	0
139	20250109	163200	313580841	1860	1860	1860	1860	0
140	20250109	163100	313580841	1860	1860	1860	1860	0
141	20250109	163000	313580841	1860	1860	1860	1860	0
142	20250109	162900	313580841	1860	1860	1860	1860	0
143	20250109	162800	313580841	1860	1860	1860	1860	0
144	20250109	162700	313580841	1860	1860	1860	1860	0
145	20250109	162600	313580841	1860	1860	1860	1860	0
146	20250109	162500	313580841	1860	1860	1860	1860	0
147	20250109	162400	313580841	1860	1860	1860	1860	0
148	20250109	162300	313580841	1860	1860	1860	1860	0
149	20250109	162200	313580841	1860	1860	1860	1860	0
150	20250109	162100	313580841	1860	1860	1860	1860	0
151	20250109	162000	313580841	1860	1860	1860	1860	0
152	20250109	161900	313580841	1860	1860	1860	1860	1024
153	20250109	161800	313580841	1860	1860	1860	1860	0
154	20250109	161700	313580841	1860	1860	1860	1860	0
155	20250109	161600	313580841	1860	1860	1860	1860	0
156	20250109	161500	313580841	1860	1860	1860	1860	0
157	20250109	161400	313580841	1860	1860	1860	1860	0
158	20250109	161300	313580841	1860	1860	1860	1860	0
159	20250109	161200	313580841	1860	1860	1860	1860	0
160	20250109	161100	313580841	1860	1860	1860	1860	0
161	20250109	161000	313580841	1860	1860	1860	1860	0
162	20250109	160900	313580841	1860	1860	1860	1860	0
163	20250109	160800	313580841	1860	1860	1860	1860	0
164	20250109	160700	313580841	1860	1860	1860	1860	0
165	20250109	160600	313580841	1860	1860	1860	1860	0
166	20250109	160500	313580841	1860	1860	1860	1860	0
167	20250109	160400	313580841	1860	1860	1860	1860	0
168	20250109	160300	313580841	1860	1860	1860	1860	0
169	20250109	160200	313580841	1860	1860	1860	1860	0
170	20250109	160100	313580841	1860	1860	1860	1860	0
171	20250109	160000	313580841	1860	1860	1860	1860	0
172	20250109	155900	313580841	1860	1860	1860	1860	0
173	20250109	155800	313580841	1860	1860	1860	1860	0
174	20250109	155700	313580841	1860	1860	1860	1860	0
175	20250109	155600	313580841	1860	1860	1860	1860	0
176	20250109	155500	313580841	1860	1860	1860	1860	0
177	20250109	155400	313580841	1860	1860	1860	1860	0
178	20250109	155300	313580841	1860	1860	1860	1860	0
179	20250109	155200	313580841	1860	1860	1860	1860	0
180	20250109	155100	313580841	1860	1860	1860	1860	0
181	20250109	155000	313580841	1860	1860	1860	1860	0
182	20250109	154900	313580841	1860	1860	1860	1860	1024
183	20250109	154800	313580841	1860	1860	1860	1860	0
184	20250109	154700	313580841	1860	1860	1860	1860	0
185	20250109	154600	313580841	1860	1860	1860	1860	0
186	20250109	154500	313580841	1860	1860	1860	1860	0
187	20250109	154400	313580841	1860	1860	1860	1860	0
188	20250109	154300	313580841	1860	1860	1860	1860	0
189	20250109	154200	313580841	1860	1860	1860	1860	0
190	20250109	154100	313580841	1860	1860	1860	1860	0
191	20250109	154000	313580841	1860	1860	1860	1860	0
192	20250109	153900	313580841	1860	1860	1860	1860	0
193	20250109	153800	313580841	1860	1860	1860	1860	0
194	20250109	153700	313580841	1860	1860	1860	1860	0
195	20250109	153600	313580841	1860	1860	1860	1860	0
196	20250109	153500	313580841	1860	1860	1860	1860	0
197	20250109	153400	313580841	1860	1860	1860	1860	0
198	20250109	153300	313580841	1860	1860	1860	1860	0
199	20250109	153200	313580841	1860	1860	1860	1860	0
200	20250109	153100	313580841	1860	1860	1860	1860	0
201	20250109	153000	313580841	1860	1860	1860	1860	1024
202	20250109	152900	311676201	1859	1859	1859	1859	0
203	20250109	152800	311676201	1859	1859	1859	1859	0
204	20250109	152700	311676201	1859	1859	1859	1859	0
205	20250109	152600	311676201	1859	1859	1859	1859	0
206	20250109	152500	311676201	1859	1859	1859	1859	0
207	20250109	152400	311676201	1859	1859	1859	1859	0
208	20250109	152300	311676201	1859	1859	1859	1859	0
209	20250109	152200	311676201	1859	1859	1859	1859	0
210	20250109	152100	311676201	1859	1859	1859	1859	0
211	20250109	152000	311676201	1859	1859	1859	1859	0
212	20250109	151900	311676201	1859	1859	1859	1859	0
213	20250109	151800	311676201	1859	1859	1859	1859	0
214	20250109	151700	311676201	1859	1859	1859	1859	0
215	20250109	151600	311676201	1859	1859	1859	1856	440
216	20250109	151500	310859549	1856	1856	1856	1856	1
217	20250109	151400	310857693	1858	1854	1858	1854	1366
218	20250109	151300	308320000	1852	1852	1852	1852	0
219	20250109	151200	308320000	1852	1853	1853	1852	450
220	20250109	151100	307486473	1856	1856	1856	1856	10
221	20250109	151000	307467913	1853	1853	1853	1853	1
222	20250109	150900	307466060	1853	1853	1853	1853	0
223	20250109	150800	307466060	1853	1853	1853	1853	0
224	20250109	150700	307466060	1853	1853	1853	1853	0
225	20250109	150600	307466060	1853	1853	1853	1853	0
226	20250109	150500	307466060	1853	1853	1853	1853	0
227	20250109	150400	307466060	1853	1853	1853	1853	0
228	20250109	150300	307466060	1853	1853	1853	1853	5077
229	20250109	150200	298058379	1853	1853	1853	1853	0
230	20250109	150100	298058379	1853	1853	1853	1853	0
231	20250109	150000	298058379	1853	1853	1853	1853	1022
232	20250109	145900	296164613	1853	1853	1853	1853	0
233	20250109	145800	296164613	1853	1852	1853	1852	2158
234	20250109	145700	292166239	1853	1853	1853	1853	0
235	20250109	145600	292166239	1853	1853	1853	1853	0
236	20250109	145500	292166239	1853	1853	1853	1853	0
237	20250109	145400	292166239	1853	1853	1853	1853	1143
238	20250109	145300	290048260	1853	1853	1853	1853	0
239	20250109	145200	290048260	1853	1853	1853	1853	0
240	20250109	145100	290048260	1853	1853	1853	1853	0
241	20250109	145000	290048260	1853	1856	1856	1853	29
242	20250109	144900	289994520	1855	1855	1855	1855	0
243	20250109	144800	289994520	1855	1855	1855	1855	23
244	20250109	144700	289951855	1850	1851	1851	1850	1222
245	20250109	144600	287690953	1855	1855	1855	1855	0
246	20250109	144500	287690953	1855	1855	1855	1855	0
247	20250109	144400	287690953	1855	1855	1855	1855	0
248	20250109	144300	287690953	1855	1855	1855	1855	0
249	20250109	144200	287690953	1855	1855	1855	1855	0
250	20250109	144100	287690953	1855	1855	1855	1855	0
251	20250109	144000	287690953	1855	1855	1855	1855	0
252	20250109	143900	287690953	1855	1855	1855	1855	0
253	20250109	143800	287690953	1855	1855	1855	1855	0
254	20250109	143700	287690953	1855	1855	1855	1855	0
255	20250109	143600	287690953	1855	1855	1855	1855	0
256	20250109	143500	287690953	1855	1855	1855	1855	0
257	20250109	143400	287690953	1855	1855	1855	1855	0
258	20250109	143300	287690953	1855	1855	1855	1855	0
259	20250109	143200	287690953	1855	1855	1855	1855	0
260	20250109	143100	287690953	1855	1855	1855	1855	0
261	20250109	143000	287690953	1855	1855	1855	1855	0
262	20250109	142900	287690953	1855	1855	1855	1855	0
263	20250109	142800	287690953	1855	1855	1855	1855	40
264	20250109	142700	287616753	1855	1850	1855	1850	6900
265	20250109	142600	274823788	1850	1850	1850	1850	0
266	20250109	142500	274823788	1850	1850	1850	1850	0
267	20250109	142400	274823788	1850	1850	1850	1850	100
268	20250109	142300	274638788	1854	1854	1854	1854	0
269	20250109	142200	274638788	1854	1854	1854	1854	0
270	20250109	142100	274638788	1854	1854	1854	1854	0
271	20250109	142000	274638788	1854	1854	1854	1854	0
272	20250109	141900	274638788	1854	1854	1854	1854	0
273	20250109	141800	274638788	1854	1854	1854	1854	0
274	20250109	141700	274638788	1854	1854	1854	1854	0
275	20250109	141600	274638788	1854	1854	1854	1854	10
276	20250109	141500	274620248	1855	1855	1855	1855	26
277	20250109	141400	274572018	1850	1850	1850	1850	0
278	20250109	141300	274572018	1850	1850	1850	1850	757
279	20250109	141200	273171568	1850	1850	1850	1850	0
280	20250109	141100	273171568	1850	1850	1850	1850	0
281	20250109	141000	273171568	1850	1850	1850	1850	0
282	20250109	140900	273171568	1850	1850	1850	1850	0
283	20250109	140800	273171568	1850	1850	1850	1850	0
284	20250109	140700	273171568	1850	1850	1850	1850	0
285	20250109	140600	273171568	1850	1850	1850	1850	0
286	20250109	140500	273171568	1850	1850	1850	1850	3
287	20250109	140400	273166018	1855	1855	1855	1855	0
288	20250109	140300	273166018	1855	1855	1855	1855	78
289	20250109	140200	273021328	1855	1855	1855	1855	0
290	20250109	140100	273021328	1855	1855	1855	1855	0
291	20250109	140000	273021328	1855	1855	1855	1855	0
292	20250109	135900	273021328	1855	1855	1855	1855	1
293	20250109	135800	273019473	1848	1848	1848	1848	0
294	20250109	135700	273019473	1848	1849	1849	1848	667
295	20250109	135600	271786541	1849	1849	1849	1849	0
296	20250109	135500	271786541	1849	1855	1855	1849	5828
297	20250109	135400	260999483	1851	1851	1851	1851	6
298	20250109	135300	260988377	1851	1851	1851	1851	0
299	20250109	135200	260988377	1851	1851	1851	1851	2399
300	20250109	135100	256547828	1851	1854	1854	1851	974
301	20250109	135000	254744794	1856	1856	1856	1856	0
302	20250109	134900	254744794	1856	1856	1856	1856	0
303	20250109	134800	254744794	1856	1856	1856	1856	0
304	20250109	134700	254744794	1856	1856	1856	1856	0
305	20250109	134600	254744794	1856	1856	1856	1856	0
306	20250109	134500	254744794	1856	1856	1856	1856	0
307	20250109	134400	254744794	1856	1856	1856	1856	0
308	20250109	134300	254744794	1856	1856	1856	1856	5
309	20250109	134200	254735514	1856	1856	1856	1856	12
310	20250109	134100	254713242	1856	1856	1856	1856	0
311	20250109	134000	254713242	1856	1857	1857	1854	45
312	20250109	133900	254629708	1857	1857	1857	1857	0
313	20250109	133800	254629708	1857	1857	1857	1857	0
314	20250109	133700	254629708	1857	1857	1857	1857	0
315	20250109	133600	254629708	1857	1857	1857	1857	0
316	20250109	133500	254629708	1857	1857	1857	1857	0
317	20250109	133400	254629708	1857	1857	1857	1857	0
318	20250109	133300	254629708	1857	1857	1857	1857	0
319	20250109	133200	254629708	1857	1855	1857	1853	8289
320	20250109	133100	239239411	1854	1854	1854	1854	0
321	20250109	133000	239239411	1854	1854	1854	1854	0
322	20250109	132900	239239411	1854	1854	1854	1854	0
323	20250109	132800	239239411	1854	1854	1854	1854	123
324	20250109	132700	239011369	1854	1851	1854	1851	135
325	20250109	132600	238761184	1851	1851	1851	1851	0
326	20250109	132500	238761184	1851	1851	1851	1851	0
327	20250109	132400	238761184	1851	1851	1851	1851	526
328	20250109	132300	237787558	1852	1852	1852	1852	0
329	20250109	132200	237787558	1852	1852	1852	1852	101
330	20250109	132100	237600506	1852	1852	1852	1852	0
331	20250109	132000	237600506	1852	1852	1852	1852	0
332	20250109	131900	237600506	1852	1852	1852	1852	0
333	20250109	131800	237600506	1852	1852	1852	1852	1
334	20250109	131700	237598654	1852	1852	1852	1852	0
335	20250109	131600	237598654	1852	1852	1852	1852	0
336	20250109	131500	237598654	1852	1852	1852	1852	1
337	20250109	131400	237596802	1852	1852	1852	1852	45
338	20250109	131300	237513462	1852	1852	1852	1852	0
339	20250109	131200	237513462	1852	1852	1852	1852	0
340	20250109	131100	237513462	1852	1852	1852	1852	279
341	20250109	131000	236996754	1852	1852	1852	1852	303
342	20250109	130900	236435598	1852	1853	1854	1852	348
343	20250109	130800	235790915	1853	1853	1853	1853	0
344	20250109	130700	235790915	1853	1853	1853	1853	0
345	20250109	130600	235790915	1853	1853	1853	1853	0
346	20250109	130500	235790915	1853	1853	1853	1853	0
347	20250109	130400	235790915	1853	1854	1854	1853	204
348	20250109	130300	235412790	1854	1854	1854	1854	0
349	20250109	130200	235412790	1854	1854	1854	1854	0
350	20250109	130100	235412790	1854	1854	1854	1854	0
351	20250109	130000	235412790	1854	1854	1854	1854	0
352	20250109	125900	235412790	1854	1854	1854	1854	0
353	20250109	125800	235412790	1854	1854	1854	1854	0
354	20250109	125700	235412790	1854	1854	1854	1854	0
355	20250109	125600	235412790	1854	1854	1854	1854	0
356	20250109	125500	235412790	1854	1855	1855	1854	130
357	20250109	125400	235171656	1858	1858	1858	1858	0
358	20250109	125300	235171656	1858	1858	1858	1858	0
359	20250109	125200	235171656	1858	1858	1858	1858	111
360	20250109	125100	234965418	1855	1855	1855	1855	0
361	20250109	125000	234965418	1855	1856	1856	1855	134
362	20250109	124900	234716725	1858	1858	1858	1858	0
363	20250109	124800	234716725	1858	1858	1858	1858	0
364	20250109	124700	234716725	1858	1858	1858	1858	0
365	20250109	124600	234716725	1858	1858	1858	1858	4
366	20250109	124500	234709293	1857	1858	1858	1857	147
367	20250109	124400	234436291	1858	1858	1858	1858	0
368	20250109	124300	234436291	1858	1858	1858	1858	0
369	20250109	124200	234436291	1858	1859	1859	1858	238
370	20250109	124100	233993961	1860	1860	1860	1860	0
371	20250109	124000	233993961	1860	1860	1860	1860	0
372	20250109	123900	233993961	1860	1860	1860	1860	0
373	20250109	123800	233993961	1860	1860	1860	1860	222
374	20250109	123700	233581041	1860	1860	1860	1860	0
375	20250109	123600	233581041	1860	1860	1860	1860	319
376	20250109	123500	232987701	1860	1860	1860	1860	0
377	20250109	123400	232987701	1860	1860	1860	1860	4
378	20250109	123300	232980261	1859	1859	1859	1859	2009
379	20250109	123200	229245530	1859	1859	1859	1859	0
380	20250109	123100	229245530	1859	1859	1859	1859	4
381	20250109	123000	229238094	1859	1857	1859	1857	9137
382	20250109	122900	212252647	1858	1858	1858	1858	0
383	20250109	122800	212252647	1858	1858	1858	1858	112
384	20250109	122700	212044551	1860	1862	1862	1860	215
385	20250109	122600	211644451	1863	1863	1863	1863	0
386	20250109	122500	211644451	1863	1863	1863	1863	0
387	20250109	122400	211644451	1863	1863	1863	1863	0
388	20250109	122300	211644451	1863	1863	1863	1863	1110
389	20250109	122200	209576521	1863	1863	1863	1863	53
390	20250109	122100	209477782	1863	1864	1864	1863	159
391	20250109	122000	209181561	1863	1863	1863	1863	400
392	20250109	121900	208436361	1864	1864	1864	1864	30
393	20250109	121800	208380441	1864	1864	1864	1864	4
394	20250109	121700	208372985	1863	1863	1864	1863	670
395	20250109	121600	207124771	1863	1864	1864	1863	5
396	20250109	121500	207115452	1863	1863	1863	1863	332
397	20250109	121400	206496936	1863	1863	1863	1863	343
398	20250109	121300	205857927	1863	1863	1863	1863	0
399	20250109	121200	205857927	1863	1863	1863	1863	464
400	20250109	121100	204993495	1863	1862	1863	1862	3123
401	20250109	121000	199176248	1861	1861	1861	1861	0
402	20250109	120900	199176248	1861	1860	1861	1860	444
403	20250109	120800	198350297	1862	1859	1863	1859	8111
404	20250109	120700	183247697	1860	1859	1860	1859	999
405	20250109	120600	181390334	1859	1859	1859	1859	111
406	20250109	120500	181183985	1859	1859	1859	1859	666
407	20250109	120400	179945891	1859	1858	1859	1858	555
408	20250109	120300	178914479	1859	1859	1859	1859	0
409	20250109	120200	178914479	1859	1859	1859	1859	0
410	20250109	120100	178914479	1859	1859	1859	1859	0
411	20250109	120000	178914479	1859	1859	1859	1859	0
412	20250109	115900	178914479	1859	1859	1859	1859	0
413	20250109	115800	178914479	1859	1859	1859	1859	48
414	20250109	115700	178825247	1859	1859	1859	1859	0
415	20250109	115600	178825247	1859	1859	1859	1859	0
416	20250109	115500	178825247	1859	1859	1859	1859	2
417	20250109	115400	178821529	1858	1858	1858	1858	0
418	20250109	115300	178821529	1858	1858	1858	1858	0
419	20250109	115200	178821529	1858	1858	1858	1858	0
420	20250109	115100	178821529	1858	1858	1858	1858	24
421	20250109	115000	178776937	1860	1857	1860	1857	4530
422	20250109	114900	170359807	1850	1850	1850	1850	0
423	20250109	114800	170359807	1850	1850	1850	1850	0
424	20250109	114700	170359807	1850	1850	1850	1850	7
425	20250109	114600	170346857	1857	1857	1857	1857	0
426	20250109	114500	170346857	1857	1857	1857	1857	5
427	20250109	114400	170337572	1849	1849	1849	1849	0
428	20250109	114300	170337572	1849	1849	1849	1849	0
429	20250109	114200	170337572	1849	1858	1858	1849	26
430	20250109	114100	170289295	1851	1851	1851	1851	9
431	20250109	114000	170272636	1860	1860	1860	1860	0
432	20250109	113900	170272636	1860	1860	1860	1860	0
433	20250109	113800	170272636	1860	1860	1860	1860	0
434	20250109	113700	170272636	1860	1860	1860	1860	0
435	20250109	113600	170272636	1860	1860	1860	1860	150
436	20250109	113500	169993636	1860	1860	1860	1860	50
437	20250109	113400	169900636	1860	1860	1860	1860	190
438	20250109	113300	169547236	1860	1860	1860	1860	0
439	20250109	113200	169547236	1860	1860	1860	1860	0
440	20250109	113100	169547236	1860	1860	1860	1860	0
441	20250109	113000	169547236	1860	1860	1860	1860	1
442	20250109	112900	169545376	1860	1860	1860	1860	0
443	20250109	112800	169545376	1860	1860	1860	1860	0
444	20250109	112700	169545376	1860	1861	1861	1860	63
445	20250109	112600	169428146	1860	1860	1860	1860	50
446	20250109	112500	169335146	1860	1857	1860	1857	6297
447	20250109	112400	157627665	1857	1857	1857	1857	0
448	20250109	112300	157627665	1857	1851	1857	1851	9132
449	20250109	112200	140680374	1857	1857	1857	1857	0
450	20250109	112100	140680374	1857	1857	1857	1857	0
451	20250109	112000	140680374	1857	1857	1857	1857	0
452	20250109	111900	140680374	1857	1857	1857	1857	0
453	20250109	111800	140680374	1857	1857	1857	1857	0
454	20250109	111700	140680374	1857	1857	1857	1857	0
455	20250109	111600	140680374	1857	1857	1857	1857	2
456	20250109	111500	140676660	1850	1850	1850	1850	0
457	20250109	111400	140676660	1850	1850	1850	1850	0
458	20250109	111300	140676660	1850	1851	1851	1850	312
459	20250109	111200	140099159	1855	1855	1855	1855	0
460	20250109	111100	140099159	1855	1856	1856	1855	300
461	20250109	111000	139542600	1857	1857	1857	1857	536
462	20250109	110900	138547248	1858	1857	1858	1857	1503
463	20250109	110800	135755238	1857	1853	1857	1853	3686
464	20250109	110700	128916314	1852	1855	1855	1852	1038
465	20250109	110600	126992628	1855	1843	1855	1843	4509
466	20250109	110500	118660502	1842	1841	1842	1841	897
467	20250109	110400	117008825	1841	1841	1841	1841	0
468	20250109	110300	117008825	1841	1841	1841	1841	100
469	20250109	110200	116824725	1841	1841	1841	1841	29
470	20250109	110100	116771336	1841	1842	1842	1841	373
471	20250109	110000	116084496	1843	1843	1843	1843	615
472	20250109	105900	114951051	1844	1844	1844	1844	100
473	20250109	105800	114766651	1845	1845	1845	1845	0
474	20250109	105700	114766651	1845	1845	1845	1843	128
475	20250109	105600	114530631	1843	1845	1845	1843	1000
476	20250109	105500	112686456	1845	1844	1845	1844	150
477	20250109	105400	112409732	1845	1845	1845	1845	0
478	20250109	105300	112409732	1845	1845	1845	1845	0
479	20250109	105200	112409732	1845	1845	1845	1845	122
480	20250109	105100	112184642	1845	1843	1845	1843	44
481	20250109	105000	112103542	1843	1843	1843	1843	57
482	20250109	104900	111998491	1843	1843	1843	1843	0
483	20250109	104800	111998491	1843	1843	1843	1843	0
484	20250109	104700	111998491	1843	1843	1843	1843	0
485	20250109	104600	111998491	1843	1842	1843	1842	47
486	20250109	104500	111911913	1843	1843	1843	1843	100
487	20250109	104400	111727613	1843	1843	1843	1843	0
488	20250109	104300	111727613	1843	1843	1843	1843	50
489	20250109	104200	111635463	1843	1843	1843	1843	10
490	20250109	104100	111617033	1843	1843	1843	1843	265
491	20250109	104000	111128638	1843	1843	1843	1843	350
492	20250109	103900	110483588	1843	1843	1843	1843	0
493	20250109	103800	110483588	1843	1843	1843	1843	25
494	20250109	103700	110437513	1843	1843	1843	1843	0
495	20250109	103600	110437513	1843	1843	1843	1843	20
496	20250109	103500	110400653	1843	1845	1845	1843	83
497	20250109	103400	110247676	1843	1843	1843	1843	0
498	20250109	103300	110247676	1843	1843	1843	1843	95
499	20250109	103200	110072591	1843	1843	1843	1843	5
500	20250109	103100	110063376	1844	1844	1844	1844	2
501	20250109	103000	110059688	1843	1843	1843	1843	0
502	20250109	102900	110059688	1843	1843	1843	1843	20
503	20250109	102800	110022828	1843	1843	1843	1843	0
504	20250109	102700	110022828	1843	1843	1843	1843	0
505	20250109	102600	110022828	1843	1843	1843	1843	0
506	20250109	102500	110022828	1843	1840	1843	1840	1300
507	20250109	102400	107627240	1840	1841	1841	1840	103
508	20250109	102300	107437620	1842	1842	1842	1842	0
509	20250109	102200	107437620	1842	1842	1842	1842	70
510	20250109	102100	107308680	1842	1842	1842	1842	0
511	20250109	102000	107308680	1842	1842	1842	1842	0
512	20250109	101900	107308680	1842	1842	1842	1842	1
513	20250109	101800	107306838	1838	1838	1838	1838	0
514	20250109	101700	107306838	1838	1838	1838	1838	0
515	20250109	101600	107306838	1838	1838	1838	1838	0
516	20250109	101500	107306838	1838	1838	1842	1838	888
517	20250109	101400	105674654	1838	1838	1838	1838	485
518	20250109	101300	104783224	1843	1843	1843	1843	200
519	20250109	101200	104414624	1845	1845	1845	1845	105
520	20250109	101100	104220899	1838	1838	1838	1838	0
521	20250109	101000	104220899	1838	1838	1838	1838	1000
522	20250109	100900	102382899	1839	1839	1839	1839	1502
523	20250109	100800	99620721	1836	1836	1836	1836	0
524	20250109	100700	99620721	1836	1836	1836	1836	0
525	20250109	100600	99620721	1836	1836	1836	1836	0
526	20250109	100500	99620721	1836	1836	1836	1836	0
527	20250109	100400	99620721	1836	1836	1836	1836	0
528	20250109	100300	99620721	1836	1836	1836	1836	0
529	20250109	100200	99620721	1836	1836	1836	1836	0
530	20250109	100100	99620721	1836	1836	1836	1836	0
531	20250109	100000	99620721	1836	1836	1836	1836	26
532	20250109	095900	99572985	1835	1835	1835	1835	0
533	20250109	095800	99572985	1835	1835	1835	1835	2
534	20250109	095700	99569315	1846	1846	1846	1846	0
535	20250109	095600	99569315	1846	1846	1846	1846	10
536	20250109	095500	99550855	1846	1846	1846	1846	0
537	20250109	095400	99550855	1846	1846	1846	1846	0
538	20250109	095300	99550855	1846	1846	1846	1846	0
539	20250109	095200	99550855	1846	1846	1846	1846	1
540	20250109	095100	99549009	1845	1845	1845	1845	90
541	20250109	095000	99382959	1846	1835	1846	1834	3002
542	20250109	094900	93875267	1846	1846	1846	1846	0
543	20250109	094800	93875267	1846	1838	1846	1834	297
544	20250109	094700	93330121	1842	1842	1842	1842	0
545	20250109	094600	93330121	1842	1842	1842	1842	0
546	20250109	094500	93330121	1842	1842	1842	1842	424
547	20250109	094400	92549113	1842	1836	1842	1836	864
548	20250109	094300	90962395	1836	1834	1836	1834	404
549	20250109	094200	90221095	1834	1834	1834	1834	434
550	20250109	094100	89425139	1834	1831	1834	1830	820
551	20250109	094000	87923927	1831	1837	1838	1831	10968
552	20250109	093900	67797212	1837	1837	1837	1837	639
553	20250109	093800	66623369	1841	1838	1841	1838	600
554	20250109	093700	65519069	1841	1838	1841	1838	1030
555	20250109	093600	63622869	1837	1841	1841	1837	2494
556	20250109	093500	59037169	1842	1841	1843	1841	14
557	20250109	093400	59011392	1841	1843	1843	1841	1020
558	20250109	093300	57132990	1850	1850	1850	1850	11
559	20250109	093200	57112640	1850	1843	1850	1843	18
560	20250109	093100	57079459	1850	1850	1850	1850	0
561	20250109	093000	57079459	1850	1850	1850	1850	0
562	20250109	092900	57079459	1850	1850	1850	1850	4
563	20250109	092800	57072059	1850	1845	1850	1843	5061
564	20250109	092700	47741741	1850	1850	1850	1845	506
565	20250109	092600	46808142	1850	1844	1850	1844	189
566	20250109	092500	46459578	1844	1845	1845	1844	1998
567	20250109	092400	42774068	1844	1845	1845	1844	212
568	20250109	092300	42383130	1844	1847	1847	1844	1907
569	20250109	092200	38864369	1845	1845	1845	1845	0
570	20250109	092100	38864369	1845	1845	1845	1845	0
571	20250109	092000	38864369	1845	1846	1846	1845	700
572	20250109	091900	37572324	1844	1844	1844	1844	0
573	20250109	091800	37572324	1844	1844	1844	1844	0
574	20250109	091700	37572324	1844	1844	1844	1844	481
575	20250109	091600	36685360	1845	1847	1847	1845	2030
576	20250109	091500	32937144	1847	1847	1847	1847	49
577	20250109	091400	32846641	1846	1846	1846	1846	1
578	20250109	091300	32844795	1846	1851	1851	1846	9413
579	20250109	091200	15441787	1851	1852	1852	1851	300
580	20250109	091100	14886387	1850	1851	1851	1850	321
581	20250109	091000	14292454	1849	1849	1849	1849	0
582	20250109	090900	14292454	1849	1849	1849	1849	0
583	20250109	090800	14292454	1849	1849	1849	1849	0
584	20250109	090700	14292454	1849	1849	1849	1849	0
585	20250109	090600	14292454	1849	1852	1852	1848	2499
586	20250109	090500	9670431	1852	1852	1852	1852	0
587	20250109	090400	9670431	1852	1851	1863	1850	3030
588	20250109	090300	4064466	1851	1863	1863	1851	251
589	20250109	090200	3599853	1850	1850	1850	1850	143
590	20250109	090100	3335303	1850	1853	1853	1850	1043
591	20250109	090000	1405647	1863	1863	1863	1853	756