KissMeData/007210/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	184900	338471628	1917	1917	1917	1917	17421
3	20250113	184800	338471628	1917	1917	1917	1917	0
4	20250113	184700	338471628	1917	1917	1917	1917	0
5	20250113	184600	338471628	1917	1917	1917	1917	0
6	20250113	184500	338471628	1917	1917	1917	1917	0
7	20250113	184400	338471628	1917	1917	1917	1917	0
8	20250113	184300	338471628	1917	1917	1917	1917	0
9	20250113	184200	338471628	1917	1917	1917	1917	0
10	20250113	184100	338471628	1917	1917	1917	1917	0
11	20250113	184000	338471628	1917	1917	1917	1917	0
12	20250113	183900	338471628	1917	1917	1917	1917	0
13	20250113	183800	338471628	1917	1917	1917	1917	0
14	20250113	183700	338471628	1917	1917	1917	1917	0
15	20250113	183600	338471628	1917	1917	1917	1917	0
16	20250113	183500	338471628	1917	1917	1917	1917	0
17	20250113	183400	338471628	1917	1917	1917	1917	0
18	20250113	183300	338471628	1917	1917	1917	1917	0
19	20250113	183200	338471628	1917	1917	1917	1917	0
20	20250113	183100	338471628	1917	1917	1917	1917	0
21	20250113	183000	338471628	1917	1917	1917	1917	0
22	20250113	182900	338471628	1917	1917	1917	1917	0
23	20250113	182800	338471628	1917	1917	1917	1917	0
24	20250113	182700	338471628	1917	1917	1917	1917	0
25	20250113	182600	338471628	1917	1917	1917	1917	0
26	20250113	182500	338471628	1917	1917	1917	1917	0
27	20250113	182400	338471628	1917	1917	1917	1917	0
28	20250113	182300	338471628	1917	1917	1917	1917	0
29	20250113	182200	338471628	1917	1917	1917	1917	0
30	20250113	182100	338471628	1917	1917	1917	1917	0
31	20250113	182000	338471628	1917	1917	1917	1917	0
32	20250113	181900	338471628	1917	1917	1917	1917	17421
33	20250113	181800	338471628	1917	1917	1917	1917	0
34	20250113	181700	338471628	1917	1917	1917	1917	0
35	20250113	181600	338471628	1917	1917	1917	1917	0
36	20250113	181500	338471628	1917	1917	1917	1917	0
37	20250113	181400	338471628	1917	1917	1917	1917	0
38	20250113	181300	338471628	1917	1917	1917	1917	0
39	20250113	181200	338471628	1917	1917	1917	1917	0
40	20250113	181100	338471628	1917	1917	1917	1917	0
41	20250113	181000	338471628	1917	1917	1917	1917	0
42	20250113	180900	338471628	1917	1917	1917	1917	0
43	20250113	180800	338471628	1917	1917	1917	1917	0
44	20250113	180700	338471628	1917	1917	1917	1917	0
45	20250113	180600	338471628	1917	1917	1917	1917	0
46	20250113	180500	338471628	1917	1917	1917	1917	0
47	20250113	180400	338471628	1917	1917	1917	1917	0
48	20250113	180300	338471628	1917	1917	1917	1917	0
49	20250113	180200	338471628	1917	1917	1917	1917	0
50	20250113	180100	338471628	1917	1917	1917	1917	0
51	20250113	180000	338471628	1917	1917	1917	1917	0
52	20250113	175900	338471628	1917	1917	1917	1917	0
53	20250113	175800	338471628	1917	1917	1917	1917	0
54	20250113	175700	338471628	1917	1917	1917	1917	0
55	20250113	175600	338471628	1917	1917	1917	1917	0
56	20250113	175500	338471628	1917	1917	1917	1917	0
57	20250113	175400	338471628	1917	1917	1917	1917	0
58	20250113	175300	338471628	1917	1917	1917	1917	0
59	20250113	175200	338471628	1917	1917	1917	1917	0
60	20250113	175100	338471628	1917	1917	1917	1917	0
61	20250113	175000	338471628	1917	1917	1917	1917	0
62	20250113	174900	338471628	1917	1917	1917	1917	17421
63	20250113	174800	338471628	1917	1917	1917	1917	0
64	20250113	174700	338471628	1917	1917	1917	1917	0
65	20250113	174600	338471628	1917	1917	1917	1917	0
66	20250113	174500	338471628	1917	1917	1917	1917	0
67	20250113	174400	338471628	1917	1917	1917	1917	0
68	20250113	174300	338471628	1917	1917	1917	1917	0
69	20250113	174200	338471628	1917	1917	1917	1917	0
70	20250113	174100	338471628	1917	1917	1917	1917	0
71	20250113	174000	338471628	1917	1917	1917	1917	0
72	20250113	173900	338471628	1917	1917	1917	1917	0
73	20250113	173800	338471628	1917	1917	1917	1917	0
74	20250113	173700	338471628	1917	1917	1917	1917	0
75	20250113	173600	338471628	1917	1917	1917	1917	0
76	20250113	173500	338471628	1917	1917	1917	1917	0
77	20250113	173400	338471628	1917	1917	1917	1917	0
78	20250113	173300	338471628	1917	1917	1917	1917	0
79	20250113	173200	338471628	1917	1917	1917	1917	0
80	20250113	173100	338471628	1917	1917	1917	1917	0
81	20250113	173000	338471628	1917	1917	1917	1917	0
82	20250113	172900	338471628	1917	1917	1917	1917	0
83	20250113	172800	338471628	1917	1917	1917	1917	0
84	20250113	172700	338471628	1917	1917	1917	1917	0
85	20250113	172600	338471628	1917	1917	1917	1917	0
86	20250113	172500	338471628	1917	1917	1917	1917	0
87	20250113	172400	338471628	1917	1917	1917	1917	0
88	20250113	172300	338471628	1917	1917	1917	1917	0
89	20250113	172200	338471628	1917	1917	1917	1917	0
90	20250113	172100	338471628	1917	1917	1917	1917	0
91	20250113	172000	338471628	1917	1917	1917	1917	0
92	20250113	171900	338471628	1917	1917	1917	1917	17421
93	20250113	171800	338471628	1917	1917	1917	1917	0
94	20250113	171700	338471628	1917	1917	1917	1917	0
95	20250113	171600	338471628	1917	1917	1917	1917	0
96	20250113	171500	338471628	1917	1917	1917	1917	0
97	20250113	171400	338471628	1917	1917	1917	1917	0
98	20250113	171300	338471628	1917	1917	1917	1917	0
99	20250113	171200	338471628	1917	1917	1917	1917	0
100	20250113	171100	338471628	1917	1917	1917	1917	0
101	20250113	171000	338471628	1917	1917	1917	1917	0
102	20250113	170900	338471628	1917	1917	1917	1917	0
103	20250113	170800	338471628	1917	1917	1917	1917	0
104	20250113	170700	338471628	1917	1917	1917	1917	0
105	20250113	170600	338471628	1917	1917	1917	1917	0
106	20250113	170500	338471628	1917	1917	1917	1917	0
107	20250113	170400	338471628	1917	1917	1917	1917	0
108	20250113	170300	338471628	1917	1917	1917	1917	0
109	20250113	170200	338471628	1917	1917	1917	1917	0
110	20250113	170100	338471628	1917	1917	1917	1917	0
111	20250113	170000	338471628	1917	1917	1917	1917	0
112	20250113	165900	338471628	1917	1917	1917	1917	0
113	20250113	165800	338471628	1917	1917	1917	1917	0
114	20250113	165700	338471628	1917	1917	1917	1917	0
115	20250113	165600	338471628	1917	1917	1917	1917	0
116	20250113	165500	338471628	1917	1917	1917	1917	0
117	20250113	165400	338471628	1917	1917	1917	1917	0
118	20250113	165300	338471628	1917	1917	1917	1917	0
119	20250113	165200	338471628	1917	1917	1917	1917	0
120	20250113	165100	338471628	1917	1917	1917	1917	0
121	20250113	165000	338471628	1917	1917	1917	1917	0
122	20250113	164900	338471628	1917	1917	1917	1917	17421
123	20250113	164800	338471628	1917	1917	1917	1917	0
124	20250113	164700	338471628	1917	1917	1917	1917	0
125	20250113	164600	338471628	1917	1917	1917	1917	0
126	20250113	164500	338471628	1917	1917	1917	1917	0
127	20250113	164400	338471628	1917	1917	1917	1917	0
128	20250113	164300	338471628	1917	1917	1917	1917	0
129	20250113	164200	338471628	1917	1917	1917	1917	0
130	20250113	164100	338471628	1917	1917	1917	1917	0
131	20250113	164000	338471628	1917	1917	1917	1917	0
132	20250113	163900	338471628	1917	1917	1917	1917	0
133	20250113	163800	338471628	1917	1917	1917	1917	0
134	20250113	163700	338471628	1917	1917	1917	1917	0
135	20250113	163600	338471628	1917	1917	1917	1917	0
136	20250113	163500	338471628	1917	1917	1917	1917	0
137	20250113	163400	338471628	1917	1917	1917	1917	0
138	20250113	163300	338471628	1917	1917	1917	1917	0
139	20250113	163200	338471628	1917	1917	1917	1917	0
140	20250113	163100	338471628	1917	1917	1917	1917	0
141	20250113	163000	338471628	1917	1917	1917	1917	0
142	20250113	162900	338471628	1917	1917	1917	1917	0
143	20250113	162800	338471628	1917	1917	1917	1917	0
144	20250113	162700	338471628	1917	1917	1917	1917	0
145	20250113	162600	338471628	1917	1917	1917	1917	0
146	20250113	162500	338471628	1917	1917	1917	1917	0
147	20250113	162400	338471628	1917	1917	1917	1917	0
148	20250113	162300	338471628	1917	1917	1917	1917	0
149	20250113	162200	338471628	1917	1917	1917	1917	0
150	20250113	162100	338471628	1917	1917	1917	1917	0
151	20250113	162000	338471628	1917	1917	1917	1917	0
152	20250113	161900	338471628	1917	1917	1917	1917	17421
153	20250113	161800	338471628	1917	1917	1917	1917	0
154	20250113	161700	338471628	1917	1917	1917	1917	0
155	20250113	161600	338471628	1917	1917	1917	1917	0
156	20250113	161500	338471628	1917	1917	1917	1917	0
157	20250113	161400	338471628	1917	1917	1917	1917	0
158	20250113	161300	338471628	1917	1917	1917	1917	0
159	20250113	161200	338471628	1917	1917	1917	1917	0
160	20250113	161100	338471628	1917	1917	1917	1917	0
161	20250113	161000	338471628	1917	1917	1917	1917	0
162	20250113	160900	338471628	1917	1917	1917	1917	0
163	20250113	160800	338471628	1917	1917	1917	1917	0
164	20250113	160700	338471628	1917	1917	1917	1917	0
165	20250113	160600	338471628	1917	1917	1917	1917	0
166	20250113	160500	338471628	1917	1917	1917	1917	0
167	20250113	160400	338471628	1917	1917	1917	1917	0
168	20250113	160300	338471628	1917	1917	1917	1917	0
169	20250113	160200	338471628	1917	1917	1917	1917	0
170	20250113	160100	338471628	1917	1917	1917	1917	0
171	20250113	160000	338471628	1917	1917	1917	1917	0
172	20250113	155900	338471628	1917	1917	1917	1917	0
173	20250113	155800	338471628	1917	1917	1917	1917	0
174	20250113	155700	338471628	1917	1917	1917	1917	0
175	20250113	155600	338471628	1917	1917	1917	1917	0
176	20250113	155500	338471628	1917	1917	1917	1917	0
177	20250113	155400	338471628	1917	1917	1917	1917	0
178	20250113	155300	338471628	1917	1917	1917	1917	0
179	20250113	155200	338471628	1917	1917	1917	1917	0
180	20250113	155100	338471628	1917	1917	1917	1917	0
181	20250113	155000	338471628	1917	1917	1917	1917	0
182	20250113	154900	338471628	1917	1917	1917	1917	17421
183	20250113	154800	338471628	1917	1917	1917	1917	0
184	20250113	154700	338471628	1917	1917	1917	1917	0
185	20250113	154600	338471628	1917	1917	1917	1917	0
186	20250113	154500	338471628	1917	1917	1917	1917	0
187	20250113	154400	338471628	1917	1917	1917	1917	0
188	20250113	154300	338471628	1917	1917	1917	1917	0
189	20250113	154200	338471628	1917	1917	1917	1917	0
190	20250113	154100	338471628	1917	1917	1917	1917	0
191	20250113	154000	338471628	1917	1917	1917	1917	0
192	20250113	153900	338471628	1917	1917	1917	1917	0
193	20250113	153800	338471628	1917	1917	1917	1917	0
194	20250113	153700	338471628	1917	1917	1917	1917	0
195	20250113	153600	338471628	1917	1917	1917	1917	0
196	20250113	153500	338471628	1917	1917	1917	1917	0
197	20250113	153400	338471628	1917	1917	1917	1917	0
198	20250113	153300	338471628	1917	1917	1917	1917	0
199	20250113	153200	338471628	1917	1917	1917	1917	0
200	20250113	153100	338471628	1917	1917	1917	1917	0
201	20250113	153000	338471628	1917	1917	1917	1917	17421
202	20250113	152900	305075571	1913	1913	1913	1913	0
203	20250113	152800	305075571	1913	1913	1913	1913	0
204	20250113	152700	305075571	1913	1913	1913	1913	0
205	20250113	152600	305075571	1913	1913	1913	1913	0
206	20250113	152500	305075571	1913	1913	1913	1913	0
207	20250113	152400	305075571	1913	1913	1913	1913	0
208	20250113	152300	305075571	1913	1913	1913	1913	0
209	20250113	152200	305075571	1913	1913	1913	1913	0
210	20250113	152100	305075571	1913	1913	1913	1913	0
211	20250113	152000	305075571	1913	1913	1913	1913	0
212	20250113	151900	305075571	1913	1906	1913	1906	2157
213	20250113	151800	300951038	1912	1906	1912	1906	625
214	20250113	151700	299759176	1906	1914	1914	1906	1237
215	20250113	151600	297395261	1914	1907	1914	1900	4242
216	20250113	151500	289283940	1913	1903	1913	1903	5718
217	20250113	151400	278358211	1910	1903	1910	1903	306
218	20250113	151300	277775851	1910	1914	1914	1903	2631
219	20250113	151200	272758913	1913	1903	1914	1903	8376
220	20250113	151100	256764065	1902	1903	1903	1902	106
221	20250113	151000	256562348	1903	1900	1905	1900	1624
222	20250113	150900	253476558	1905	1890	1905	1890	5622
223	20250113	150800	242816272	1890	1890	1890	1890	370
224	20250113	150700	242116972	1909	1910	1910	1889	1773
225	20250113	150600	238742959	1911	1913	1913	1910	291
226	20250113	150500	238186855	1912	1907	1914	1906	10320
227	20250113	150400	218475799	1907	1903	1907	1903	1327
228	20250113	150300	215946230	1902	1896	1908	1896	11399
229	20250113	150200	194243808	1896	1889	1896	1889	4293
230	20250113	150100	186118746	1886	1886	1886	1886	1
231	20250113	150000	186116860	1892	1879	1893	1873	11448
232	20250113	145900	164508023	1879	1869	1881	1869	13361
233	20250113	145800	139451121	1868	1868	1868	1868	84
234	20250113	145700	139294209	1868	1867	1868	1867	214
235	20250113	145600	138894657	1868	1868	1868	1868	18
236	20250113	145500	138861033	1867	1866	1867	1866	3065
237	20250113	145400	133138876	1866	1866	1866	1866	17
238	20250113	145300	133107154	1863	1863	1863	1863	0
239	20250113	145200	133107154	1863	1866	1866	1863	1246
240	20250113	145100	130785718	1867	1867	1867	1867	2
241	20250113	145000	130781984	1863	1865	1867	1863	1194
242	20250113	144900	128557426	1867	1867	1867	1867	0
243	20250113	144800	128557426	1867	1867	1867	1867	3
244	20250113	144700	128551825	1867	1865	1867	1865	762
245	20250113	144600	127130198	1863	1863	1863	1863	63
246	20250113	144500	127012829	1863	1863	1863	1863	857
247	20250113	144400	125416238	1863	1863	1863	1863	1019
248	20250113	144300	123517841	1863	1863	1863	1863	0
249	20250113	144200	123517841	1863	1861	1863	1861	2812
250	20250113	144100	118279170	1861	1860	1861	1860	691
251	20250113	144000	116993894	1860	1860	1860	1860	34
252	20250113	143900	116930654	1860	1860	1860	1860	64
253	20250113	143800	116811614	1860	1860	1860	1860	32
254	20250113	143700	116752094	1860	1860	1860	1860	18
255	20250113	143600	116718614	1860	1860	1860	1860	14
256	20250113	143500	116692574	1858	1861	1861	1858	66
257	20250113	143400	116569806	1860	1860	1861	1860	78
258	20250113	143300	116424708	1861	1861	1861	1861	79
259	20250113	143200	116277689	1862	1862	1862	1862	0
260	20250113	143100	116277689	1862	1862	1862	1862	0
261	20250113	143000	116277689	1862	1862	1862	1862	0
262	20250113	142900	116277689	1862	1860	1862	1860	615
263	20250113	142800	115132576	1855	1859	1859	1855	148
264	20250113	142700	114858005	1861	1862	1862	1861	52
265	20250113	142600	114761201	1863	1863	1863	1863	32
266	20250113	142500	114701585	1864	1864	1864	1864	0
267	20250113	142400	114701585	1864	1864	1864	1864	50
268	20250113	142300	114608385	1864	1864	1864	1864	0
269	20250113	142200	114608385	1864	1864	1864	1864	50
270	20250113	142100	114515185	1865	1863	1865	1863	616
271	20250113	142000	113366377	1864	1864	1864	1864	0
272	20250113	141900	113366377	1864	1865	1865	1864	2060
273	20250113	141800	109526525	1865	1865	1865	1865	16
274	20250113	141700	109496685	1862	1862	1862	1862	0
275	20250113	141600	109496685	1862	1862	1862	1862	16
276	20250113	141500	109466893	1862	1863	1863	1862	35
277	20250113	141400	109401707	1867	1863	1867	1862	132
278	20250113	141300	109155900	1867	1867	1867	1867	0
279	20250113	141200	109155900	1867	1862	1868	1862	611
280	20250113	141100	108015172	1861	1860	1861	1860	74
281	20250113	141000	107877477	1860	1860	1860	1860	20
282	20250113	140900	107840277	1860	1860	1860	1860	15
283	20250113	140800	107812377	1857	1857	1857	1857	0
284	20250113	140700	107812377	1857	1857	1857	1857	2161
285	20250113	140600	103799400	1857	1857	1857	1857	55
286	20250113	140500	103697265	1857	1857	1857	1857	12
287	20250113	140400	103674981	1857	1857	1857	1857	232
288	20250113	140300	103244157	1856	1856	1856	1856	0
289	20250113	140200	103244157	1856	1856	1856	1856	34
290	20250113	140100	103181053	1855	1855	1855	1855	13
291	20250113	140000	103156938	1856	1856	1856	1856	71
292	20250113	135900	103025162	1855	1855	1855	1855	30
293	20250113	135800	102969512	1855	1855	1855	1855	13
294	20250113	135700	102945397	1855	1855	1855	1855	32
295	20250113	135600	102886037	1855	1855	1855	1855	18
296	20250113	135500	102852647	1855	1855	1855	1855	16
297	20250113	135400	102822967	1854	1854	1854	1854	16
298	20250113	135300	102793303	1854	1854	1854	1854	19
299	20250113	135200	102758077	1854	1854	1854	1854	30
300	20250113	135100	102702457	1853	1853	1853	1853	1232
301	20250113	135000	100419561	1853	1853	1853	1853	20
302	20250113	134900	100382501	1853	1853	1853	1853	30
303	20250113	134800	100326911	1853	1853	1853	1853	14
304	20250113	134700	100300969	1853	1853	1853	1853	19
305	20250113	134600	100265762	1850	1852	1852	1850	100
306	20250113	134500	100080723	1851	1852	1852	1851	340
307	20250113	134400	99451366	1853	1850	1853	1850	1965
308	20250113	134300	95813816	1850	1850	1850	1850	29
309	20250113	134200	95760166	1850	1851	1851	1850	37
310	20250113	134100	95691696	1851	1851	1851	1851	12
311	20250113	134000	95669484	1851	1851	1851	1851	32
312	20250113	133900	95610252	1851	1851	1851	1851	20
313	20250113	133800	95573232	1850	1850	1850	1849	177
314	20250113	133700	95245950	1851	1851	1851	1851	42
315	20250113	133600	95168208	1851	1851	1851	1851	20
316	20250113	133500	95131188	1850	1851	1851	1850	176
317	20250113	133400	94805557	1851	1851	1851	1851	13
318	20250113	133300	94781494	1851	1851	1851	1850	36
319	20250113	133200	94714862	1851	1851	1851	1851	16
320	20250113	133100	94685246	1851	1851	1851	1851	10
321	20250113	133000	94666736	1851	1851	1851	1851	0
322	20250113	132900	94666736	1851	1851	1851	1851	55
323	20250113	132800	94564931	1850	1850	1850	1850	0
324	20250113	132700	94564931	1850	1850	1850	1850	0
325	20250113	132600	94564931	1850	1850	1850	1850	0
326	20250113	132500	94564931	1850	1851	1851	1850	319
327	20250113	132400	93974582	1851	1851	1851	1851	1
328	20250113	132300	93972731	1853	1853	1853	1853	1500
329	20250113	132200	91193231	1851	1851	1851	1851	0
330	20250113	132100	91193231	1851	1851	1851	1851	3
331	20250113	132000	91187678	1851	1851	1851	1851	0
332	20250113	131900	91187678	1851	1851	1851	1851	10
333	20250113	131800	91169168	1853	1853	1853	1853	0
334	20250113	131700	91169168	1853	1853	1853	1853	0
335	20250113	131600	91169168	1853	1853	1853	1853	1
336	20250113	131500	91167315	1849	1849	1849	1849	0
337	20250113	131400	91167315	1849	1849	1849	1849	0
338	20250113	131300	91167315	1849	1849	1849	1849	0
339	20250113	131200	91167315	1849	1849	1849	1849	0
340	20250113	131100	91167315	1849	1849	1849	1849	0
341	20250113	131000	91167315	1849	1849	1849	1849	0
342	20250113	130900	91167315	1849	1849	1849	1849	0
343	20250113	130800	91167315	1849	1849	1849	1849	0
344	20250113	130700	91167315	1849	1849	1849	1849	0
345	20250113	130600	91167315	1849	1849	1849	1849	0
346	20250113	130500	91167315	1849	1849	1849	1849	0
347	20250113	130400	91167315	1849	1849	1849	1849	340
348	20250113	130300	90538655	1854	1854	1854	1854	0
349	20250113	130200	90538655	1854	1854	1854	1854	0
350	20250113	130100	90538655	1854	1854	1854	1854	0
351	20250113	130000	90538655	1854	1854	1854	1854	1
352	20250113	125900	90536801	1848	1848	1848	1848	0
353	20250113	125800	90536801	1848	1849	1849	1848	1500
354	20250113	125700	87764385	1849	1850	1850	1849	107
355	20250113	125600	87566442	1852	1852	1852	1852	0
356	20250113	125500	87566442	1852	1852	1852	1852	100
357	20250113	125400	87381242	1856	1856	1856	1856	0
358	20250113	125300	87381242	1856	1850	1856	1850	100
359	20250113	125200	87196034	1848	1848	1848	1848	0
360	20250113	125100	87196034	1848	1848	1848	1848	0
361	20250113	125000	87196034	1848	1848	1848	1848	1
362	20250113	124900	87194186	1849	1849	1849	1849	1112
363	20250113	124800	85138098	1852	1852	1852	1852	0
364	20250113	124700	85138098	1852	1852	1852	1852	10
365	20250113	124600	85119578	1850	1850	1850	1850	0
366	20250113	124500	85119578	1850	1851	1851	1850	340
367	20250113	124400	84490478	1851	1851	1851	1851	3
368	20250113	124300	84484925	1850	1850	1850	1850	0
369	20250113	124200	84484925	1850	1850	1850	1850	0
370	20250113	124100	84484925	1850	1850	1850	1850	0
371	20250113	124000	84484925	1850	1852	1852	1850	870
372	20250113	123900	82874425	1851	1850	1851	1850	1005
373	20250113	123800	81014175	1850	1850	1850	1850	100
374	20250113	123700	80829175	1850	1850	1850	1850	100
375	20250113	123600	80644175	1850	1850	1850	1850	0
376	20250113	123500	80644175	1850	1850	1850	1850	0
377	20250113	123400	80644175	1850	1852	1852	1850	24
378	20250113	123300	80599771	1855	1855	1855	1855	0
379	20250113	123200	80599771	1855	1855	1855	1855	0
380	20250113	123100	80599771	1855	1855	1855	1855	0
381	20250113	123000	80599771	1855	1855	1855	1855	0
382	20250113	122900	80599771	1855	1855	1855	1855	361
383	20250113	122800	79930116	1855	1855	1855	1855	0
384	20250113	122700	79930116	1855	1855	1855	1855	0
385	20250113	122600	79930116	1855	1855	1855	1855	0
386	20250113	122500	79930116	1855	1855	1855	1855	0
387	20250113	122400	79930116	1855	1855	1855	1855	0
388	20250113	122300	79930116	1855	1855	1855	1855	0
389	20250113	122200	79930116	1855	1855	1855	1855	0
390	20250113	122100	79930116	1855	1855	1855	1855	1
391	20250113	122000	79928261	1848	1849	1849	1848	1380
392	20250113	121900	77377519	1849	1849	1849	1849	0
393	20250113	121800	77377519	1849	1849	1849	1849	0
394	20250113	121700	77377519	1849	1850	1850	1849	107
395	20250113	121600	77179627	1851	1851	1851	1851	2
396	20250113	121500	77175925	1851	1851	1851	1851	113
397	20250113	121400	76966762	1851	1851	1851	1851	0
398	20250113	121300	76966762	1851	1851	1851	1851	0
399	20250113	121200	76966762	1851	1851	1851	1851	0
400	20250113	121100	76966762	1851	1851	1851	1851	0
401	20250113	121000	76966762	1851	1851	1851	1851	0
402	20250113	120900	76966762	1851	1852	1852	1851	800
403	20250113	120800	75485820	1852	1852	1852	1852	0
404	20250113	120700	75485820	1852	1852	1852	1852	0
405	20250113	120600	75485820	1852	1852	1852	1852	95
406	20250113	120500	75309880	1852	1852	1852	1852	0
407	20250113	120400	75309880	1852	1852	1852	1852	859
408	20250113	120300	73719012	1852	1852	1852	1852	0
409	20250113	120200	73719012	1852	1852	1852	1852	56
410	20250113	120100	73615300	1852	1852	1852	1852	2
411	20250113	120000	73611596	1851	1851	1851	1851	0
412	20250113	115900	73611596	1851	1851	1851	1851	0
413	20250113	115800	73611596	1851	1851	1851	1851	203
414	20250113	115700	73235843	1851	1851	1851	1851	0
415	20250113	115600	73235843	1851	1851	1851	1851	0
416	20250113	115500	73235843	1851	1851	1851	1851	98
417	20250113	115400	73054445	1850	1850	1850	1850	0
418	20250113	115300	73054445	1850	1850	1850	1850	0
419	20250113	115200	73054445	1850	1852	1852	1850	1000
420	20250113	115100	71203343	1856	1856	1856	1856	0
421	20250113	115000	71203343	1856	1853	1856	1853	158
422	20250113	114900	70910305	1853	1853	1853	1853	0
423	20250113	114800	70910305	1853	1853	1853	1853	490
424	20250113	114700	70002335	1853	1853	1853	1853	1
425	20250113	114600	70000482	1854	1854	1854	1854	2
426	20250113	114500	69996774	1854	1854	1854	1854	0
427	20250113	114400	69996774	1854	1854	1854	1854	0
428	20250113	114300	69996774	1854	1854	1854	1854	500
429	20250113	114200	69069774	1856	1856	1856	1856	874
430	20250113	114100	67447630	1856	1856	1856	1856	0
431	20250113	114000	67447630	1856	1856	1856	1856	4
432	20250113	113900	67440206	1856	1856	1856	1856	321
433	20250113	113800	66844430	1854	1854	1854	1854	505
434	20250113	113700	65908160	1855	1855	1855	1855	0
435	20250113	113600	65908160	1855	1855	1855	1855	0
436	20250113	113500	65908160	1855	1855	1855	1855	0
437	20250113	113400	65908160	1855	1855	1855	1855	0
438	20250113	113300	65908160	1855	1855	1855	1855	0
439	20250113	113200	65908160	1855	1857	1858	1855	2692
440	20250113	113100	60911401	1857	1857	1857	1857	0
441	20250113	113000	60911401	1857	1857	1857	1857	0
442	20250113	112900	60911401	1857	1857	1857	1857	0
443	20250113	112800	60911401	1857	1857	1857	1857	0
444	20250113	112700	60911401	1857	1857	1857	1857	0
445	20250113	112600	60911401	1857	1857	1857	1857	0
446	20250113	112500	60911401	1857	1857	1857	1857	0
447	20250113	112400	60911401	1857	1857	1857	1857	2
448	20250113	112300	60907687	1856	1856	1856	1856	0
449	20250113	112200	60907687	1856	1856	1856	1856	0
450	20250113	112100	60907687	1856	1856	1856	1856	0
451	20250113	112000	60907687	1856	1856	1856	1856	14
452	20250113	111900	60881703	1856	1856	1856	1856	45
453	20250113	111800	60798183	1857	1857	1857	1857	513
454	20250113	111700	59845542	1861	1861	1861	1861	0
455	20250113	111600	59845542	1861	1861	1861	1861	0
456	20250113	111500	59845542	1861	1861	1861	1861	0
457	20250113	111400	59845542	1861	1861	1861	1861	0
458	20250113	111300	59845542	1861	1861	1861	1861	2
459	20250113	111200	59841820	1861	1861	1861	1861	0
460	20250113	111100	59841820	1861	1861	1861	1861	0
461	20250113	111000	59841820	1861	1861	1861	1861	0
462	20250113	110900	59841820	1861	1861	1861	1861	0
463	20250113	110800	59841820	1861	1861	1861	1861	0
464	20250113	110700	59841820	1861	1857	1861	1857	501
465	20250113	110600	58911459	1857	1857	1857	1857	0
466	20250113	110500	58911459	1857	1857	1857	1857	0
467	20250113	110400	58911459	1857	1857	1857	1857	0
468	20250113	110300	58911459	1857	1857	1857	1857	0
469	20250113	110200	58911459	1857	1857	1857	1857	823
470	20250113	110100	57383148	1861	1861	1861	1861	0
471	20250113	110000	57383148	1861	1861	1861	1861	0
472	20250113	105900	57383148	1861	1861	1861	1861	0
473	20250113	105800	57383148	1861	1861	1861	1861	0
474	20250113	105700	57383148	1861	1861	1861	1861	0
475	20250113	105600	57383148	1861	1861	1861	1861	41
476	20250113	105500	57306847	1861	1861	1861	1861	0
477	20250113	105400	57306847	1861	1861	1861	1861	701
478	20250113	105300	56002286	1856	1856	1856	1856	0
479	20250113	105200	56002286	1856	1856	1856	1856	105
480	20250113	105100	55807406	1861	1861	1861	1861	0
481	20250113	105000	55807406	1861	1861	1861	1861	10
482	20250113	104900	55788796	1861	1861	1861	1861	0
483	20250113	104800	55788796	1861	1861	1861	1861	20
484	20250113	104700	55751576	1861	1861	1861	1861	0
485	20250113	104600	55751576	1861	1861	1861	1861	268
486	20250113	104500	55252828	1861	1861	1861	1861	147
487	20250113	104400	54979261	1861	1861	1861	1861	11
488	20250113	104300	54958790	1861	1861	1861	1861	0
489	20250113	104200	54958790	1861	1861	1861	1861	0
490	20250113	104100	54958790	1861	1861	1861	1861	89
491	20250113	104000	54793161	1861	1861	1861	1861	1
492	20250113	103900	54791300	1861	1861	1861	1861	0
493	20250113	103800	54791300	1861	1861	1861	1861	1
494	20250113	103700	54789439	1856	1857	1857	1856	500
495	20250113	103600	53861229	1855	1855	1855	1855	0
496	20250113	103500	53861229	1855	1855	1855	1855	0
497	20250113	103400	53861229	1855	1855	1855	1855	0
498	20250113	103300	53861229	1855	1855	1855	1855	0
499	20250113	103200	53861229	1855	1856	1856	1855	97
500	20250113	103100	53681276	1856	1856	1856	1856	36
501	20250113	103000	53614460	1861	1861	1861	1861	0
502	20250113	102900	53614460	1861	1861	1861	1861	1
503	20250113	102800	53612599	1856	1856	1856	1856	0
504	20250113	102700	53612599	1856	1856	1856	1856	0
505	20250113	102600	53612599	1856	1856	1856	1856	0
506	20250113	102500	53612599	1856	1856	1856	1856	0
507	20250113	102400	53612599	1856	1856	1856	1856	540
508	20250113	102300	52610359	1861	1861	1861	1861	0
509	20250113	102200	52610359	1861	1861	1861	1861	0
510	20250113	102100	52610359	1861	1861	1861	1861	0
511	20250113	102000	52610359	1861	1861	1861	1861	0
512	20250113	101900	52610359	1861	1861	1861	1861	0
513	20250113	101800	52610359	1861	1861	1861	1861	1
514	20250113	101700	52608498	1855	1855	1855	1855	0
515	20250113	101600	52608498	1855	1855	1855	1855	0
516	20250113	101500	52608498	1855	1855	1855	1855	0
517	20250113	101400	52608498	1855	1855	1855	1855	0
518	20250113	101300	52608498	1855	1855	1855	1855	96
519	20250113	101200	52430418	1856	1856	1856	1856	0
520	20250113	101100	52430418	1856	1856	1856	1856	0
521	20250113	101000	52430418	1856	1860	1860	1856	1445
522	20250113	100900	49748142	1861	1861	1861	1861	0
523	20250113	100800	49748142	1861	1861	1861	1861	0
524	20250113	100700	49748142	1861	1861	1861	1861	0
525	20250113	100600	49748142	1861	1865	1865	1861	750
526	20250113	100500	48350812	1866	1866	1866	1866	10
527	20250113	100400	48332152	1865	1865	1865	1865	131
528	20250113	100300	48087837	1865	1865	1865	1865	0
529	20250113	100200	48087837	1865	1865	1865	1865	919
530	20250113	100100	46373902	1865	1865	1865	1865	0
531	20250113	100000	46373902	1865	1865	1865	1865	590
532	20250113	095900	45273552	1872	1872	1872	1872	0
533	20250113	095800	45273552	1872	1872	1872	1872	0
534	20250113	095700	45273552	1872	1872	1872	1872	0
535	20250113	095600	45273552	1872	1872	1872	1872	0
536	20250113	095500	45273552	1872	1872	1872	1872	0
537	20250113	095400	45273552	1872	1872	1872	1872	0
538	20250113	095300	45273552	1872	1872	1872	1872	0
539	20250113	095200	45273552	1872	1872	1872	1872	0
540	20250113	095100	45273552	1872	1872	1872	1872	1
541	20250113	095000	45271680	1870	1870	1870	1870	1000
542	20250113	094900	43401680	1860	1870	1870	1860	805
543	20250113	094800	41901090	1870	1872	1872	1870	1285
544	20250113	094700	39495970	1874	1874	1874	1872	1859
545	20250113	094600	36015726	1872	1871	1874	1871	1935
546	20250113	094500	32391645	1871	1870	1871	1870	815
547	20250113	094400	30866995	1869	1869	1869	1869	263
548	20250113	094300	30375448	1869	1868	1869	1868	249
549	20250113	094200	29910292	1868	1868	1868	1868	41
550	20250113	094100	29833704	1868	1868	1868	1868	1
551	20250113	094000	29831836	1868	1868	1868	1868	0
552	20250113	093900	29831836	1868	1868	1868	1868	0
553	20250113	093800	29831836	1868	1867	1870	1867	3743
554	20250113	093700	22838657	1866	1866	1866	1866	0
555	20250113	093600	22838657	1866	1866	1866	1866	865
556	20250113	093500	21224567	1866	1866	1866	1866	0
557	20250113	093400	21224567	1866	1865	1866	1865	1102
558	20250113	093300	19169335	1865	1864	1865	1864	2001
559	20250113	093200	15438563	1864	1864	1864	1864	0
560	20250113	093100	15438563	1864	1858	1864	1858	343
561	20250113	093000	14801263	1864	1864	1864	1864	0
562	20250113	092900	14801263	1864	1864	1864	1864	100
563	20250113	092800	14614863	1865	1865	1865	1865	0
564	20250113	092700	14614863	1865	1865	1865	1865	10
565	20250113	092600	14596213	1865	1865	1865	1865	5
566	20250113	092500	14586888	1865	1865	1865	1865	0
567	20250113	092400	14586888	1865	1865	1865	1865	0
568	20250113	092300	14586888	1865	1865	1865	1865	0
569	20250113	092200	14586888	1865	1865	1865	1865	1
570	20250113	092100	14585023	1858	1858	1858	1858	0
571	20250113	092000	14585023	1858	1858	1858	1858	148
572	20250113	091900	14310039	1857	1857	1857	1857	0
573	20250113	091800	14310039	1857	1857	1857	1857	1
574	20250113	091700	14308182	1865	1865	1865	1865	885
575	20250113	091600	12657657	1865	1865	1865	1865	115
576	20250113	091500	12443182	1865	1865	1865	1865	0
577	20250113	091400	12443182	1865	1865	1865	1865	0
578	20250113	091300	12443182	1865	1865	1865	1865	5
579	20250113	091200	12433857	1866	1866	1866	1866	1
580	20250113	091100	12431991	1867	1867	1867	1867	1
581	20250113	091000	12430124	1867	1867	1867	1867	0
582	20250113	090900	12430124	1867	1867	1867	1867	13
583	20250113	090800	12405853	1867	1858	1867	1858	619
584	20250113	090700	11255580	1858	1858	1858	1858	200
585	20250113	090600	10883980	1858	1858	1858	1858	201
586	20250113	090500	10510522	1867	1867	1867	1867	0
587	20250113	090400	10510522	1867	1867	1867	1867	0
588	20250113	090300	10510522	1867	1865	1867	1865	2042
589	20250113	090200	6700389	1865	1861	1865	1861	1222
590	20250113	090100	4422047	1855	1863	1863	1855	1210
591	20250113	090000	2169199	1861	1862	1862	1861	1165