KissMeData/007210/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	184900	246535936	1915	1915	1915	1915	12185
3	20250124	184800	246535936	1915	1915	1915	1915	0
4	20250124	184700	246535936	1915	1915	1915	1915	0
5	20250124	184600	246535936	1915	1915	1915	1915	0
6	20250124	184500	246535936	1915	1915	1915	1915	0
7	20250124	184400	246535936	1915	1915	1915	1915	0
8	20250124	184300	246535936	1915	1915	1915	1915	0
9	20250124	184200	246535936	1915	1915	1915	1915	0
10	20250124	184100	246535936	1915	1915	1915	1915	0
11	20250124	184000	246535936	1915	1915	1915	1915	0
12	20250124	183900	246535936	1915	1915	1915	1915	0
13	20250124	183800	246535936	1915	1915	1915	1915	0
14	20250124	183700	246535936	1915	1915	1915	1915	0
15	20250124	183600	246535936	1915	1915	1915	1915	0
16	20250124	183500	246535936	1915	1915	1915	1915	0
17	20250124	183400	246535936	1915	1915	1915	1915	0
18	20250124	183300	246535936	1915	1915	1915	1915	0
19	20250124	183200	246535936	1915	1915	1915	1915	0
20	20250124	183100	246535936	1915	1915	1915	1915	0
21	20250124	183000	246535936	1915	1915	1915	1915	0
22	20250124	182900	246535936	1915	1915	1915	1915	0
23	20250124	182800	246535936	1915	1915	1915	1915	0
24	20250124	182700	246535936	1915	1915	1915	1915	0
25	20250124	182600	246535936	1915	1915	1915	1915	0
26	20250124	182500	246535936	1915	1915	1915	1915	0
27	20250124	182400	246535936	1915	1915	1915	1915	0
28	20250124	182300	246535936	1915	1915	1915	1915	0
29	20250124	182200	246535936	1915	1915	1915	1915	0
30	20250124	182100	246535936	1915	1915	1915	1915	0
31	20250124	182000	246535936	1915	1915	1915	1915	0
32	20250124	181900	246535936	1915	1915	1915	1915	12185
33	20250124	181800	246535936	1915	1915	1915	1915	0
34	20250124	181700	246535936	1915	1915	1915	1915	0
35	20250124	181600	246535936	1915	1915	1915	1915	0
36	20250124	181500	246535936	1915	1915	1915	1915	0
37	20250124	181400	246535936	1915	1915	1915	1915	0
38	20250124	181300	246535936	1915	1915	1915	1915	0
39	20250124	181200	246535936	1915	1915	1915	1915	0
40	20250124	181100	246535936	1915	1915	1915	1915	0
41	20250124	181000	246535936	1915	1915	1915	1915	0
42	20250124	180900	246535936	1915	1915	1915	1915	0
43	20250124	180800	246535936	1915	1915	1915	1915	0
44	20250124	180700	246535936	1915	1915	1915	1915	0
45	20250124	180600	246535936	1915	1915	1915	1915	0
46	20250124	180500	246535936	1915	1915	1915	1915	0
47	20250124	180400	246535936	1915	1915	1915	1915	0
48	20250124	180300	246535936	1915	1915	1915	1915	0
49	20250124	180200	246535936	1915	1915	1915	1915	0
50	20250124	180100	246535936	1915	1915	1915	1915	0
51	20250124	180000	246535936	1915	1915	1915	1915	0
52	20250124	175900	246535936	1915	1915	1915	1915	0
53	20250124	175800	246535936	1915	1915	1915	1915	0
54	20250124	175700	246535936	1915	1915	1915	1915	0
55	20250124	175600	246535936	1915	1915	1915	1915	0
56	20250124	175500	246535936	1915	1915	1915	1915	0
57	20250124	175400	246535936	1915	1915	1915	1915	0
58	20250124	175300	246535936	1915	1915	1915	1915	0
59	20250124	175200	246535936	1915	1915	1915	1915	0
60	20250124	175100	246535936	1915	1915	1915	1915	0
61	20250124	175000	246535936	1915	1915	1915	1915	0
62	20250124	174900	246535936	1915	1915	1915	1915	12185
63	20250124	174800	246535936	1915	1915	1915	1915	0
64	20250124	174700	246535936	1915	1915	1915	1915	0
65	20250124	174600	246535936	1915	1915	1915	1915	0
66	20250124	174500	246535936	1915	1915	1915	1915	0
67	20250124	174400	246535936	1915	1915	1915	1915	0
68	20250124	174300	246535936	1915	1915	1915	1915	0
69	20250124	174200	246535936	1915	1915	1915	1915	0
70	20250124	174100	246535936	1915	1915	1915	1915	0
71	20250124	174000	246535936	1915	1915	1915	1915	0
72	20250124	173900	246535936	1915	1915	1915	1915	0
73	20250124	173800	246535936	1915	1915	1915	1915	0
74	20250124	173700	246535936	1915	1915	1915	1915	0
75	20250124	173600	246535936	1915	1915	1915	1915	0
76	20250124	173500	246535936	1915	1915	1915	1915	0
77	20250124	173400	246535936	1915	1915	1915	1915	0
78	20250124	173300	246535936	1915	1915	1915	1915	0
79	20250124	173200	246535936	1915	1915	1915	1915	0
80	20250124	173100	246535936	1915	1915	1915	1915	0
81	20250124	173000	246535936	1915	1915	1915	1915	0
82	20250124	172900	246535936	1915	1915	1915	1915	0
83	20250124	172800	246535936	1915	1915	1915	1915	0
84	20250124	172700	246535936	1915	1915	1915	1915	0
85	20250124	172600	246535936	1915	1915	1915	1915	0
86	20250124	172500	246535936	1915	1915	1915	1915	0
87	20250124	172400	246535936	1915	1915	1915	1915	0
88	20250124	172300	246535936	1915	1915	1915	1915	0
89	20250124	172200	246535936	1915	1915	1915	1915	0
90	20250124	172100	246535936	1915	1915	1915	1915	0
91	20250124	172000	246535936	1915	1915	1915	1915	0
92	20250124	171900	246535936	1915	1915	1915	1915	12185
93	20250124	171800	246535936	1915	1915	1915	1915	0
94	20250124	171700	246535936	1915	1915	1915	1915	0
95	20250124	171600	246535936	1915	1915	1915	1915	0
96	20250124	171500	246535936	1915	1915	1915	1915	0
97	20250124	171400	246535936	1915	1915	1915	1915	0
98	20250124	171300	246535936	1915	1915	1915	1915	0
99	20250124	171200	246535936	1915	1915	1915	1915	0
100	20250124	171100	246535936	1915	1915	1915	1915	0
101	20250124	171000	246535936	1915	1915	1915	1915	0
102	20250124	170900	246535936	1915	1915	1915	1915	0
103	20250124	170800	246535936	1915	1915	1915	1915	0
104	20250124	170700	246535936	1915	1915	1915	1915	0
105	20250124	170600	246535936	1915	1915	1915	1915	0
106	20250124	170500	246535936	1915	1915	1915	1915	0
107	20250124	170400	246535936	1915	1915	1915	1915	0
108	20250124	170300	246535936	1915	1915	1915	1915	0
109	20250124	170200	246535936	1915	1915	1915	1915	0
110	20250124	170100	246535936	1915	1915	1915	1915	0
111	20250124	170000	246535936	1915	1915	1915	1915	0
112	20250124	165900	246535936	1915	1915	1915	1915	0
113	20250124	165800	246535936	1915	1915	1915	1915	0
114	20250124	165700	246535936	1915	1915	1915	1915	0
115	20250124	165600	246535936	1915	1915	1915	1915	0
116	20250124	165500	246535936	1915	1915	1915	1915	0
117	20250124	165400	246535936	1915	1915	1915	1915	0
118	20250124	165300	246535936	1915	1915	1915	1915	0
119	20250124	165200	246535936	1915	1915	1915	1915	0
120	20250124	165100	246535936	1915	1915	1915	1915	0
121	20250124	165000	246535936	1915	1915	1915	1915	0
122	20250124	164900	246535936	1915	1915	1915	1915	12185
123	20250124	164800	246535936	1915	1915	1915	1915	0
124	20250124	164700	246535936	1915	1915	1915	1915	0
125	20250124	164600	246535936	1915	1915	1915	1915	0
126	20250124	164500	246535936	1915	1915	1915	1915	0
127	20250124	164400	246535936	1915	1915	1915	1915	0
128	20250124	164300	246535936	1915	1915	1915	1915	0
129	20250124	164200	246535936	1915	1915	1915	1915	0
130	20250124	164100	246535936	1915	1915	1915	1915	0
131	20250124	164000	246535936	1915	1915	1915	1915	0
132	20250124	163900	246535936	1915	1915	1915	1915	0
133	20250124	163800	246535936	1915	1915	1915	1915	0
134	20250124	163700	246535936	1915	1915	1915	1915	0
135	20250124	163600	246535936	1915	1915	1915	1915	0
136	20250124	163500	246535936	1915	1915	1915	1915	0
137	20250124	163400	246535936	1915	1915	1915	1915	0
138	20250124	163300	246535936	1915	1915	1915	1915	0
139	20250124	163200	246535936	1915	1915	1915	1915	0
140	20250124	163100	246535936	1915	1915	1915	1915	0
141	20250124	163000	246535936	1915	1915	1915	1915	0
142	20250124	162900	246535936	1915	1915	1915	1915	0
143	20250124	162800	246535936	1915	1915	1915	1915	0
144	20250124	162700	246535936	1915	1915	1915	1915	0
145	20250124	162600	246535936	1915	1915	1915	1915	0
146	20250124	162500	246535936	1915	1915	1915	1915	0
147	20250124	162400	246535936	1915	1915	1915	1915	0
148	20250124	162300	246535936	1915	1915	1915	1915	0
149	20250124	162200	246535936	1915	1915	1915	1915	0
150	20250124	162100	246535936	1915	1915	1915	1915	0
151	20250124	162000	246535936	1915	1915	1915	1915	0
152	20250124	161900	246535936	1915	1915	1915	1915	12185
153	20250124	161800	246535936	1915	1915	1915	1915	0
154	20250124	161700	246535936	1915	1915	1915	1915	0
155	20250124	161600	246535936	1915	1915	1915	1915	0
156	20250124	161500	246535936	1915	1915	1915	1915	0
157	20250124	161400	246535936	1915	1915	1915	1915	0
158	20250124	161300	246535936	1915	1915	1915	1915	0
159	20250124	161200	246535936	1915	1915	1915	1915	0
160	20250124	161100	246535936	1915	1915	1915	1915	0
161	20250124	161000	246535936	1915	1915	1915	1915	0
162	20250124	160900	246535936	1915	1915	1915	1915	0
163	20250124	160800	246535936	1915	1915	1915	1915	0
164	20250124	160700	246535936	1915	1915	1915	1915	0
165	20250124	160600	246535936	1915	1915	1915	1915	0
166	20250124	160500	246535936	1915	1915	1915	1915	0
167	20250124	160400	246535936	1915	1915	1915	1915	0
168	20250124	160300	246535936	1915	1915	1915	1915	0
169	20250124	160200	246535936	1915	1915	1915	1915	0
170	20250124	160100	246535936	1915	1915	1915	1915	0
171	20250124	160000	246535936	1915	1915	1915	1915	0
172	20250124	155900	246535936	1915	1915	1915	1915	0
173	20250124	155800	246535936	1915	1915	1915	1915	0
174	20250124	155700	246535936	1915	1915	1915	1915	0
175	20250124	155600	246535936	1915	1915	1915	1915	0
176	20250124	155500	246535936	1915	1915	1915	1915	0
177	20250124	155400	246535936	1915	1915	1915	1915	0
178	20250124	155300	246535936	1915	1915	1915	1915	0
179	20250124	155200	246535936	1915	1915	1915	1915	0
180	20250124	155100	246535936	1915	1915	1915	1915	0
181	20250124	155000	246535936	1915	1915	1915	1915	0
182	20250124	154900	246535936	1915	1915	1915	1915	12185
183	20250124	154800	246535936	1915	1915	1915	1915	0
184	20250124	154700	246535936	1915	1915	1915	1915	0
185	20250124	154600	246535936	1915	1915	1915	1915	0
186	20250124	154500	246535936	1915	1915	1915	1915	0
187	20250124	154400	246535936	1915	1915	1915	1915	0
188	20250124	154300	246535936	1915	1915	1915	1915	0
189	20250124	154200	246535936	1915	1915	1915	1915	0
190	20250124	154100	246535936	1915	1915	1915	1915	0
191	20250124	154000	246535936	1915	1915	1915	1915	0
192	20250124	153900	246535936	1915	1915	1915	1915	0
193	20250124	153800	246535936	1915	1915	1915	1915	0
194	20250124	153700	246535936	1915	1915	1915	1915	0
195	20250124	153600	246535936	1915	1915	1915	1915	0
196	20250124	153500	246535936	1915	1915	1915	1915	0
197	20250124	153400	246535936	1915	1915	1915	1915	0
198	20250124	153300	246535936	1915	1915	1915	1915	0
199	20250124	153200	246535936	1915	1915	1915	1915	0
200	20250124	153100	246535936	1915	1915	1915	1915	0
201	20250124	153000	246535936	1915	1915	1915	1915	12185
202	20250124	152900	223201661	1915	1915	1915	1915	0
203	20250124	152800	223201661	1915	1915	1915	1915	0
204	20250124	152700	223201661	1915	1915	1915	1915	0
205	20250124	152600	223201661	1915	1915	1915	1915	0
206	20250124	152500	223201661	1915	1915	1915	1915	0
207	20250124	152400	223201661	1915	1915	1915	1915	0
208	20250124	152300	223201661	1915	1915	1915	1915	0
209	20250124	152200	223201661	1915	1915	1915	1915	0
210	20250124	152100	223201661	1915	1915	1915	1915	0
211	20250124	152000	223201661	1915	1915	1915	1915	0
212	20250124	151900	223201661	1915	1902	1915	1902	162
213	20250124	151800	222892159	1915	1902	1915	1902	79
214	20250124	151700	222741888	1916	1902	1916	1902	23
215	20250124	151600	222698072	1917	1917	1917	1917	0
216	20250124	151500	222698072	1917	1910	1917	1902	2932
217	20250124	151400	217113067	1910	1910	1910	1910	25
218	20250124	151300	217065317	1920	1920	1920	1920	0
219	20250124	151200	217065317	1920	1920	1920	1920	0
220	20250124	151100	217065317	1920	1913	1920	1913	70
221	20250124	151000	216931116	1913	1914	1914	1913	6
222	20250124	150900	216919637	1913	1912	1913	1912	69
223	20250124	150800	216787700	1917	1917	1917	1917	0
224	20250124	150700	216787700	1917	1917	1917	1917	0
225	20250124	150600	216787700	1917	1917	1917	1917	1
226	20250124	150500	216785783	1907	1908	1908	1907	19
227	20250124	150400	216749540	1921	1905	1922	1905	58727
228	20250124	150300	104395685	1905	1905	1905	1905	7
229	20250124	150200	104382350	1903	1903	1903	1903	0
230	20250124	150100	104382350	1903	1903	1903	1903	0
231	20250124	150000	104382350	1903	1903	1903	1903	90
232	20250124	145900	104211080	1903	1903	1903	1903	0
233	20250124	145800	104211080	1903	1903	1903	1903	0
234	20250124	145700	104211080	1903	1903	1903	1903	0
235	20250124	145600	104211080	1903	1903	1903	1903	36
236	20250124	145500	104142572	1907	1907	1907	1907	0
237	20250124	145400	104142572	1907	1907	1907	1907	0
238	20250124	145300	104142572	1907	1907	1907	1907	0
239	20250124	145200	104142572	1907	1907	1907	1907	0
240	20250124	145100	104142572	1907	1907	1907	1907	0
241	20250124	145000	104142572	1907	1907	1907	1907	0
242	20250124	144900	104142572	1907	1907	1907	1907	0
243	20250124	144800	104142572	1907	1907	1907	1907	0
244	20250124	144700	104142572	1907	1907	1907	1907	1
245	20250124	144600	104140665	1903	1903	1903	1903	1561
246	20250124	144500	101170082	1904	1904	1904	1904	3458
247	20250124	144400	94586050	1908	1908	1908	1908	0
248	20250124	144300	94586050	1908	1908	1908	1908	12
249	20250124	144200	94563154	1908	1908	1908	1908	15
250	20250124	144100	94534534	1904	1904	1904	1904	0
251	20250124	144000	94534534	1904	1904	1904	1904	0
252	20250124	143900	94534534	1904	1904	1904	1904	0
253	20250124	143800	94534534	1904	1904	1904	1904	92
254	20250124	143700	94359366	1908	1908	1908	1908	2
255	20250124	143600	94355550	1905	1905	1905	1905	0
256	20250124	143500	94355550	1905	1905	1905	1905	0
257	20250124	143400	94355550	1905	1905	1905	1905	0
258	20250124	143300	94355550	1905	1905	1905	1905	1350
259	20250124	143200	91783800	1905	1905	1905	1905	0
260	20250124	143100	91783800	1905	1905	1905	1905	0
261	20250124	143000	91783800	1905	1905	1905	1905	0
262	20250124	142900	91783800	1905	1905	1905	1905	0
263	20250124	142800	91783800	1905	1905	1905	1905	0
264	20250124	142700	91783800	1905	1905	1905	1905	0
265	20250124	142600	91783800	1905	1907	1907	1905	783
266	20250124	142500	90290985	1910	1910	1910	1910	0
267	20250124	142400	90290985	1910	1910	1910	1910	4
268	20250124	142300	90283345	1906	1906	1906	1906	0
269	20250124	142200	90283345	1906	1906	1906	1906	850
270	20250124	142100	88663245	1910	1910	1910	1910	0
271	20250124	142000	88663245	1910	1910	1910	1910	0
272	20250124	141900	88663245	1910	1910	1910	1910	0
273	20250124	141800	88663245	1910	1910	1910	1910	0
274	20250124	141700	88663245	1910	1910	1910	1910	0
275	20250124	141600	88663245	1910	1910	1910	1910	0
276	20250124	141500	88663245	1910	1910	1910	1910	0
277	20250124	141400	88663245	1910	1910	1910	1910	0
278	20250124	141300	88663245	1910	1908	1910	1908	530
279	20250124	141200	87651129	1906	1908	1908	1906	530
280	20250124	141100	86640723	1910	1910	1910	1910	0
281	20250124	141000	86640723	1910	1910	1910	1910	0
282	20250124	140900	86640723	1910	1910	1910	1910	0
283	20250124	140800	86640723	1910	1909	1910	1909	6
284	20250124	140700	86629268	1908	1908	1908	1908	0
285	20250124	140600	86629268	1908	1908	1908	1908	2
286	20250124	140500	86625452	1910	1910	1910	1910	0
287	20250124	140400	86625452	1910	1910	1910	1910	2
288	20250124	140300	86621632	1909	1909	1909	1909	0
289	20250124	140200	86621632	1909	1907	1909	1907	1688
290	20250124	140100	83399987	1907	1907	1907	1907	0
291	20250124	140000	83399987	1907	1907	1907	1907	0
292	20250124	135900	83399987	1907	1908	1908	1907	12
293	20250124	135800	83377092	1907	1907	1907	1907	0
294	20250124	135700	83377092	1907	1907	1907	1907	0
295	20250124	135600	83377092	1907	1907	1907	1907	1
296	20250124	135500	83375185	1908	1908	1908	1908	0
297	20250124	135400	83375185	1908	1908	1908	1908	1
298	20250124	135300	83373277	1908	1908	1908	1908	587
299	20250124	135200	82253281	1908	1906	1908	1906	6
300	20250124	135100	82241843	1907	1907	1907	1907	0
301	20250124	135000	82241843	1907	1907	1907	1907	0
302	20250124	134900	82241843	1907	1907	1907	1907	0
303	20250124	134800	82241843	1907	1907	1907	1907	0
304	20250124	134700	82241843	1907	1906	1907	1906	980
305	20250124	134600	80373512	1905	1905	1905	1905	0
306	20250124	134500	80373512	1905	1905	1905	1905	0
307	20250124	134400	80373512	1905	1905	1905	1905	0
308	20250124	134300	80373512	1905	1905	1905	1905	50
309	20250124	134200	80278262	1906	1906	1906	1906	0
310	20250124	134100	80278262	1906	1906	1906	1906	0
311	20250124	134000	80278262	1906	1906	1906	1906	0
312	20250124	133900	80278262	1906	1906	1906	1906	0
313	20250124	133800	80278262	1906	1906	1906	1906	1
314	20250124	133700	80276356	1905	1905	1905	1905	0
315	20250124	133600	80276356	1905	1905	1905	1905	0
316	20250124	133500	80276356	1905	1905	1905	1905	0
317	20250124	133400	80276356	1905	1905	1905	1905	1
318	20250124	133300	80274451	1905	1905	1905	1905	0
319	20250124	133200	80274451	1905	1905	1905	1905	0
320	20250124	133100	80274451	1905	1905	1905	1905	20
321	20250124	133000	80236351	1906	1906	1906	1906	1
322	20250124	132900	80234445	1905	1905	1905	1905	0
323	20250124	132800	80234445	1905	1905	1905	1905	586
324	20250124	132700	79118115	1905	1902	1905	1902	15
325	20250124	132600	79089582	1902	1902	1902	1902	0
326	20250124	132500	79089582	1902	1902	1902	1902	0
327	20250124	132400	79089582	1902	1902	1902	1902	0
328	20250124	132300	79089582	1902	1902	1902	1902	0
329	20250124	132200	79089582	1902	1902	1902	1902	0
330	20250124	132100	79089582	1902	1902	1902	1902	1439
331	20250124	132000	76352604	1905	1905	1905	1905	0
332	20250124	131900	76352604	1905	1905	1905	1905	30
333	20250124	131800	76295454	1906	1906	1906	1906	0
334	20250124	131700	76295454	1906	1906	1906	1906	0
335	20250124	131600	76295454	1906	1906	1906	1906	12
336	20250124	131500	76272582	1901	1901	1901	1901	0
337	20250124	131400	76272582	1901	1901	1901	1901	100
338	20250124	131300	76082482	1901	1902	1902	1901	1937
339	20250124	131200	72398806	1906	1906	1906	1906	0
340	20250124	131100	72398806	1906	1906	1906	1906	0
341	20250124	131000	72398806	1906	1906	1906	1906	1
342	20250124	130900	72396900	1900	1900	1900	1900	0
343	20250124	130800	72396900	1900	1900	1900	1900	20
344	20250124	130700	72358900	1906	1903	1906	1903	13000
345	20250124	130600	47606645	1904	1904	1904	1904	0
346	20250124	130500	47606645	1904	1904	1904	1904	0
347	20250124	130400	47606645	1904	1904	1904	1904	0
348	20250124	130300	47606645	1904	1904	1904	1904	0
349	20250124	130200	47606645	1904	1904	1904	1904	0
350	20250124	130100	47606645	1904	1904	1904	1904	0
351	20250124	130000	47606645	1904	1904	1904	1904	26
352	20250124	125900	47557141	1900	1900	1900	1900	0
353	20250124	125800	47557141	1900	1900	1900	1900	0
354	20250124	125700	47557141	1900	1900	1900	1900	0
355	20250124	125600	47557141	1900	1900	1900	1900	0
356	20250124	125500	47557141	1900	1900	1900	1900	0
357	20250124	125400	47557141	1900	1900	1900	1900	0
358	20250124	125300	47557141	1900	1900	1900	1900	0
359	20250124	125200	47557141	1900	1900	1900	1900	0
360	20250124	125100	47557141	1900	1900	1900	1900	1
361	20250124	125000	47555241	1904	1904	1904	1904	0
362	20250124	124900	47555241	1904	1904	1904	1904	0
363	20250124	124800	47555241	1904	1904	1904	1904	88
364	20250124	124700	47387689	1904	1904	1904	1904	0
365	20250124	124600	47387689	1904	1904	1904	1904	0
366	20250124	124500	47387689	1904	1904	1904	1904	0
367	20250124	124400	47387689	1904	1904	1904	1904	0
368	20250124	124300	47387689	1904	1903	1904	1903	3100
369	20250124	124200	41485340	1898	1900	1900	1898	515
370	20250124	124100	40507048	1900	1901	1901	1900	899
371	20250124	124000	38798805	1901	1901	1901	1901	0
372	20250124	123900	38798805	1901	1901	1901	1901	0
373	20250124	123800	38798805	1901	1901	1901	1901	0
374	20250124	123700	38798805	1901	1901	1901	1901	0
375	20250124	123600	38798805	1901	1901	1901	1901	0
376	20250124	123500	38798805	1901	1901	1901	1901	0
377	20250124	123400	38798805	1901	1901	1901	1901	0
378	20250124	123300	38798805	1901	1901	1901	1901	756
379	20250124	123200	37361649	1901	1901	1901	1901	0
380	20250124	123100	37361649	1901	1901	1901	1901	0
381	20250124	123000	37361649	1901	1901	1901	1901	0
382	20250124	122900	37361649	1901	1901	1901	1901	0
383	20250124	122800	37361649	1901	1901	1901	1901	0
384	20250124	122700	37361649	1901	1901	1901	1901	4
385	20250124	122600	37354045	1901	1901	1901	1901	0
386	20250124	122500	37354045	1901	1901	1901	1901	0
387	20250124	122400	37354045	1901	1901	1901	1901	0
388	20250124	122300	37354045	1901	1901	1901	1901	0
389	20250124	122200	37354045	1901	1901	1901	1901	0
390	20250124	122100	37354045	1901	1901	1901	1901	0
391	20250124	122000	37354045	1901	1901	1901	1901	97
392	20250124	121900	37169648	1900	1900	1900	1900	0
393	20250124	121800	37169648	1900	1900	1900	1900	0
394	20250124	121700	37169648	1900	1900	1900	1900	0
395	20250124	121600	37169648	1900	1900	1900	1900	0
396	20250124	121500	37169648	1900	1900	1900	1900	0
397	20250124	121400	37169648	1900	1900	1900	1900	0
398	20250124	121300	37169648	1900	1900	1900	1900	1
399	20250124	121200	37167748	1904	1904	1904	1904	0
400	20250124	121100	37167748	1904	1904	1904	1904	0
401	20250124	121000	37167748	1904	1904	1904	1904	0
402	20250124	120900	37167748	1904	1904	1904	1904	0
403	20250124	120800	37167748	1904	1904	1904	1904	1
404	20250124	120700	37165844	1904	1904	1904	1904	0
405	20250124	120600	37165844	1904	1904	1904	1904	1
406	20250124	120500	37163940	1904	1904	1904	1904	0
407	20250124	120400	37163940	1904	1904	1904	1904	0
408	20250124	120300	37163940	1904	1904	1904	1904	1
409	20250124	120200	37162036	1904	1904	1904	1904	0
410	20250124	120100	37162036	1904	1904	1904	1904	0
411	20250124	120000	37162036	1904	1904	1904	1904	0
412	20250124	115900	37162036	1904	1904	1904	1904	0
413	20250124	115800	37162036	1904	1904	1904	1904	0
414	20250124	115700	37162036	1904	1904	1904	1904	0
415	20250124	115600	37162036	1904	1904	1904	1904	0
416	20250124	115500	37162036	1904	1904	1904	1904	0
417	20250124	115400	37162036	1904	1904	1904	1904	1
418	20250124	115300	37160132	1898	1898	1898	1898	0
419	20250124	115200	37160132	1898	1898	1898	1898	0
420	20250124	115100	37160132	1898	1898	1898	1898	1
421	20250124	115000	37158234	1904	1904	1904	1903	242
422	20250124	114900	36697704	1903	1903	1903	1903	0
423	20250124	114800	36697704	1903	1903	1903	1903	0
424	20250124	114700	36697704	1903	1903	1903	1903	762
425	20250124	114600	35247618	1903	1898	1903	1898	167
426	20250124	114500	34930642	1898	1898	1898	1898	0
427	20250124	114400	34930642	1898	1900	1900	1898	995
428	20250124	114300	33040322	1903	1903	1903	1903	0
429	20250124	114200	33040322	1903	1903	1903	1903	0
430	20250124	114100	33040322	1903	1903	1903	1903	0
431	20250124	114000	33040322	1903	1903	1903	1903	0
432	20250124	113900	33040322	1903	1903	1903	1903	0
433	20250124	113800	33040322	1903	1903	1903	1903	0
434	20250124	113700	33040322	1903	1903	1903	1903	0
435	20250124	113600	33040322	1903	1903	1903	1903	0
436	20250124	113500	33040322	1903	1903	1903	1903	25
437	20250124	113400	32992747	1903	1903	1903	1903	2
438	20250124	113300	32988941	1901	1901	1901	1901	0
439	20250124	113200	32988941	1901	1901	1901	1901	0
440	20250124	113100	32988941	1901	1901	1901	1901	0
441	20250124	113000	32988941	1901	1900	1901	1900	868
442	20250124	112900	31339662	1899	1899	1899	1899	2
443	20250124	112800	31335864	1901	1901	1901	1901	0
444	20250124	112700	31335864	1901	1901	1901	1901	0
445	20250124	112600	31335864	1901	1901	1901	1901	0
446	20250124	112500	31335864	1901	1900	1901	1898	619
447	20250124	112400	30159959	1900	1901	1901	1900	238
448	20250124	112300	29707758	1900	1900	1900	1900	0
449	20250124	112200	29707758	1900	1900	1900	1900	500
450	20250124	112100	28757758	1901	1901	1901	1901	1
451	20250124	112000	28755857	1901	1901	1901	1901	13
452	20250124	111900	28731144	1901	1901	1901	1901	500
453	20250124	111800	27780644	1902	1902	1902	1902	13
454	20250124	111700	27755918	1902	1902	1902	1902	0
455	20250124	111600	27755918	1902	1902	1902	1902	0
456	20250124	111500	27755918	1902	1902	1902	1902	1
457	20250124	111400	27754016	1901	1903	1903	1901	11
458	20250124	111300	27733085	1903	1903	1903	1903	0
459	20250124	111200	27733085	1903	1903	1903	1903	0
460	20250124	111100	27733085	1903	1903	1903	1903	5
461	20250124	111000	27723570	1903	1903	1903	1903	0
462	20250124	110900	27723570	1903	1903	1903	1903	0
463	20250124	110800	27723570	1903	1903	1903	1903	0
464	20250124	110700	27723570	1903	1903	1903	1903	0
465	20250124	110600	27723570	1903	1902	1903	1902	202
466	20250124	110500	27339364	1902	1902	1902	1902	0
467	20250124	110400	27339364	1902	1902	1902	1902	1
468	20250124	110300	27337462	1902	1902	1902	1902	483
469	20250124	110200	26418796	1903	1903	1903	1903	100
470	20250124	110100	26228496	1904	1904	1904	1904	16
471	20250124	110000	26198032	1904	1904	1904	1904	0
472	20250124	105900	26198032	1904	1904	1904	1904	0
473	20250124	105800	26198032	1904	1904	1904	1904	17
474	20250124	105700	26165664	1904	1904	1904	1904	143
475	20250124	105600	25893392	1903	1903	1903	1903	203
476	20250124	105500	25507083	1905	1905	1905	1905	100
477	20250124	105400	25316583	1905	1905	1905	1905	0
478	20250124	105300	25316583	1905	1905	1905	1905	0
479	20250124	105200	25316583	1905	1905	1905	1905	0
480	20250124	105100	25316583	1905	1905	1905	1905	0
481	20250124	105000	25316583	1905	1904	1905	1904	101
482	20250124	104900	25124278	1904	1903	1904	1903	806
483	20250124	104800	23590458	1904	1904	1904	1904	0
484	20250124	104700	23590458	1904	1903	1904	1903	1001
485	20250124	104600	21684555	1904	1904	1904	1904	8
486	20250124	104500	21669323	1904	1904	1904	1904	0
487	20250124	104400	21669323	1904	1904	1904	1904	0
488	20250124	104300	21669323	1904	1904	1904	1904	0
489	20250124	104200	21669323	1904	1904	1904	1904	382
490	20250124	104100	20941995	1904	1903	1904	1903	11
491	20250124	104000	20921060	1904	1903	1904	1903	3
492	20250124	103900	20915350	1904	1904	1904	1904	0
493	20250124	103800	20915350	1904	1903	1904	1903	301
494	20250124	103700	20342546	1904	1904	1904	1904	0
495	20250124	103600	20342546	1904	1904	1904	1904	2
496	20250124	103500	20338738	1901	1901	1901	1901	500
497	20250124	103400	19388238	1904	1904	1904	1904	2
498	20250124	103300	19384430	1902	1902	1902	1902	236
499	20250124	103200	18935558	1902	1902	1902	1902	100
500	20250124	103100	18745358	1902	1902	1902	1902	143
501	20250124	103000	18473372	1902	1902	1902	1902	2
502	20250124	102900	18469568	1901	1901	1901	1901	150
503	20250124	102800	18184418	1901	1901	1901	1901	0
504	20250124	102700	18184418	1901	1901	1901	1901	0
505	20250124	102600	18184418	1901	1901	1901	1901	0
506	20250124	102500	18184418	1901	1901	1901	1901	1
507	20250124	102400	18182517	1901	1901	1901	1901	1
508	20250124	102300	18180616	1900	1897	1900	1897	3054
509	20250124	102200	12382919	1896	1896	1896	1896	6
510	20250124	102100	12371543	1895	1895	1895	1895	0
511	20250124	102000	12371543	1895	1895	1895	1895	0
512	20250124	101900	12371543	1895	1895	1895	1895	0
513	20250124	101800	12371543	1895	1895	1895	1895	0
514	20250124	101700	12371543	1895	1895	1895	1895	0
515	20250124	101600	12371543	1895	1895	1895	1895	100
516	20250124	101500	12182043	1895	1895	1895	1895	0
517	20250124	101400	12182043	1895	1895	1895	1895	0
518	20250124	101300	12182043	1895	1895	1895	1895	100
519	20250124	101200	11992543	1894	1894	1894	1894	0
520	20250124	101100	11992543	1894	1894	1894	1894	0
521	20250124	101000	11992543	1894	1894	1894	1894	10
522	20250124	100900	11973603	1893	1893	1893	1893	0
523	20250124	100800	11973603	1893	1893	1893	1893	0
524	20250124	100700	11973603	1893	1893	1893	1893	0
525	20250124	100600	11973603	1893	1892	1893	1892	1637
526	20250124	100500	8875568	1891	1891	1891	1891	0
527	20250124	100400	8875568	1891	1890	1891	1890	2
528	20250124	100300	8871787	1898	1891	1898	1891	10
529	20250124	100200	8852835	1890	1889	1890	1889	2
530	20250124	100100	8849056	1888	1899	1899	1887	55
531	20250124	100000	8745258	1888	1888	1888	1888	0
532	20250124	095900	8745258	1888	1888	1888	1888	0
533	20250124	095800	8745258	1888	1888	1888	1888	701
534	20250124	095700	7421770	1899	1899	1899	1899	100
535	20250124	095600	7231870	1899	1899	1899	1899	1
536	20250124	095500	7229971	1888	1888	1888	1888	0
537	20250124	095400	7229971	1888	1891	1891	1888	300
538	20250124	095300	6663509	1898	1898	1898	1898	0
539	20250124	095200	6663509	1898	1898	1898	1898	0
540	20250124	095100	6663509	1898	1898	1898	1898	0
541	20250124	095000	6663509	1898	1898	1898	1898	0
542	20250124	094900	6663509	1898	1898	1898	1898	0
543	20250124	094800	6663509	1898	1898	1898	1898	0
544	20250124	094700	6663509	1898	1898	1898	1898	0
545	20250124	094600	6663509	1898	1898	1898	1898	0
546	20250124	094500	6663509	1898	1898	1898	1898	0
547	20250124	094400	6663509	1898	1898	1898	1898	0
548	20250124	094300	6663509	1898	1898	1898	1898	0
549	20250124	094200	6663509	1898	1898	1898	1898	0
550	20250124	094100	6663509	1898	1898	1898	1898	59
551	20250124	094000	6551527	1901	1901	1901	1901	0
552	20250124	093900	6551527	1901	1901	1901	1901	0
553	20250124	093800	6551527	1901	1901	1901	1901	0
554	20250124	093700	6551527	1901	1901	1901	1901	1
555	20250124	093600	6549626	1887	1887	1887	1887	0
556	20250124	093500	6549626	1887	1895	1895	1887	624
557	20250124	093400	5367546	1901	1901	1901	1901	1
558	20250124	093300	5365645	1901	1901	1901	1901	0
559	20250124	093200	5365645	1901	1901	1901	1901	11
560	20250124	093100	5344734	1901	1901	1901	1901	1
561	20250124	093000	5342833	1895	1895	1895	1895	0
562	20250124	092900	5342833	1895	1895	1895	1895	0
563	20250124	092800	5342833	1895	1896	1896	1895	102
564	20250124	092700	5149526	1898	1898	1898	1898	0
565	20250124	092600	5149526	1898	1898	1898	1898	0
566	20250124	092500	5149526	1898	1898	1898	1898	0
567	20250124	092400	5149526	1898	1898	1898	1898	0
568	20250124	092300	5149526	1898	1899	1899	1898	554
569	20250124	092200	4098032	1899	1901	1901	1899	27
570	20250124	092100	4046736	1902	1902	1902	1902	0
571	20250124	092000	4046736	1902	1902	1902	1902	0
572	20250124	091900	4046736	1902	1902	1902	1902	0
573	20250124	091800	4046736	1902	1902	1902	1902	0
574	20250124	091700	4046736	1902	1902	1902	1902	0
575	20250124	091600	4046736	1902	1902	1902	1902	0
576	20250124	091500	4046736	1902	1902	1902	1902	0
577	20250124	091400	4046736	1902	1902	1902	1902	0
578	20250124	091300	4046736	1902	1902	1902	1902	3
579	20250124	091200	4041030	1899	1899	1899	1899	123
580	20250124	091100	3807453	1906	1906	1906	1906	0
581	20250124	091000	3807453	1906	1906	1906	1906	27
582	20250124	090900	3755991	1899	1899	1899	1899	0
583	20250124	090800	3755991	1899	1899	1899	1899	0
584	20250124	090700	3755991	1899	1899	1899	1899	3
585	20250124	090600	3750294	1900	1900	1900	1900	1001
586	20250124	090500	1848394	1899	1899	1899	1899	0
587	20250124	090400	1848394	1899	1899	1899	1899	306
588	20250124	090300	1267300	1900	1900	1900	1900	0
589	20250124	090200	1267300	1900	1900	1900	1900	0
590	20250124	090100	1267300	1900	1900	1900	1900	0
591	20250124	090000	1267300	1900	1900	1900	1900	667