KissMeData/007210/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	184900	157454108	1902	1902	1902	1902	650
3	20250122	184800	157454108	1902	1902	1902	1902	0
4	20250122	184700	157454108	1902	1902	1902	1902	0
5	20250122	184600	157454108	1902	1902	1902	1902	0
6	20250122	184500	157454108	1902	1902	1902	1902	0
7	20250122	184400	157454108	1902	1902	1902	1902	0
8	20250122	184300	157454108	1902	1902	1902	1902	0
9	20250122	184200	157454108	1902	1902	1902	1902	0
10	20250122	184100	157454108	1902	1902	1902	1902	0
11	20250122	184000	157454108	1902	1902	1902	1902	0
12	20250122	183900	157454108	1902	1902	1902	1902	0
13	20250122	183800	157454108	1902	1902	1902	1902	0
14	20250122	183700	157454108	1902	1902	1902	1902	0
15	20250122	183600	157454108	1902	1902	1902	1902	0
16	20250122	183500	157454108	1902	1902	1902	1902	0
17	20250122	183400	157454108	1902	1902	1902	1902	0
18	20250122	183300	157454108	1902	1902	1902	1902	0
19	20250122	183200	157454108	1902	1902	1902	1902	0
20	20250122	183100	157454108	1902	1902	1902	1902	0
21	20250122	183000	157454108	1902	1902	1902	1902	0
22	20250122	182900	157454108	1902	1902	1902	1902	0
23	20250122	182800	157454108	1902	1902	1902	1902	0
24	20250122	182700	157454108	1902	1902	1902	1902	0
25	20250122	182600	157454108	1902	1902	1902	1902	0
26	20250122	182500	157454108	1902	1902	1902	1902	0
27	20250122	182400	157454108	1902	1902	1902	1902	0
28	20250122	182300	157454108	1902	1902	1902	1902	0
29	20250122	182200	157454108	1902	1902	1902	1902	0
30	20250122	182100	157454108	1902	1902	1902	1902	0
31	20250122	182000	157454108	1902	1902	1902	1902	0
32	20250122	181900	157454108	1902	1902	1902	1902	650
33	20250122	181800	157454108	1902	1902	1902	1902	0
34	20250122	181700	157454108	1902	1902	1902	1902	0
35	20250122	181600	157454108	1902	1902	1902	1902	0
36	20250122	181500	157454108	1902	1902	1902	1902	0
37	20250122	181400	157454108	1902	1902	1902	1902	0
38	20250122	181300	157454108	1902	1902	1902	1902	0
39	20250122	181200	157454108	1902	1902	1902	1902	0
40	20250122	181100	157454108	1902	1902	1902	1902	0
41	20250122	181000	157454108	1902	1902	1902	1902	0
42	20250122	180900	157454108	1902	1902	1902	1902	0
43	20250122	180800	157454108	1902	1902	1902	1902	0
44	20250122	180700	157454108	1902	1902	1902	1902	0
45	20250122	180600	157454108	1902	1902	1902	1902	0
46	20250122	180500	157454108	1902	1902	1902	1902	0
47	20250122	180400	157454108	1902	1902	1902	1902	0
48	20250122	180300	157454108	1902	1902	1902	1902	0
49	20250122	180200	157454108	1902	1902	1902	1902	0
50	20250122	180100	157454108	1902	1902	1902	1902	0
51	20250122	180000	157454108	1902	1902	1902	1902	0
52	20250122	175900	157454108	1902	1902	1902	1902	0
53	20250122	175800	157454108	1902	1902	1902	1902	0
54	20250122	175700	157454108	1902	1902	1902	1902	0
55	20250122	175600	157454108	1902	1902	1902	1902	0
56	20250122	175500	157454108	1902	1902	1902	1902	0
57	20250122	175400	157454108	1902	1902	1902	1902	0
58	20250122	175300	157454108	1902	1902	1902	1902	0
59	20250122	175200	157454108	1902	1902	1902	1902	0
60	20250122	175100	157454108	1902	1902	1902	1902	0
61	20250122	175000	157454108	1902	1902	1902	1902	0
62	20250122	174900	157454108	1902	1902	1902	1902	650
63	20250122	174800	157454108	1902	1902	1902	1902	0
64	20250122	174700	157454108	1902	1902	1902	1902	0
65	20250122	174600	157454108	1902	1902	1902	1902	0
66	20250122	174500	157454108	1902	1902	1902	1902	0
67	20250122	174400	157454108	1902	1902	1902	1902	0
68	20250122	174300	157454108	1902	1902	1902	1902	0
69	20250122	174200	157454108	1902	1902	1902	1902	0
70	20250122	174100	157454108	1902	1902	1902	1902	0
71	20250122	174000	157454108	1902	1902	1902	1902	0
72	20250122	173900	157454108	1902	1902	1902	1902	0
73	20250122	173800	157454108	1902	1902	1902	1902	0
74	20250122	173700	157454108	1902	1902	1902	1902	0
75	20250122	173600	157454108	1902	1902	1902	1902	0
76	20250122	173500	157454108	1902	1902	1902	1902	0
77	20250122	173400	157454108	1902	1902	1902	1902	0
78	20250122	173300	157454108	1902	1902	1902	1902	0
79	20250122	173200	157454108	1902	1902	1902	1902	0
80	20250122	173100	157454108	1902	1902	1902	1902	0
81	20250122	173000	157454108	1902	1902	1902	1902	0
82	20250122	172900	157454108	1902	1902	1902	1902	0
83	20250122	172800	157454108	1902	1902	1902	1902	0
84	20250122	172700	157454108	1902	1902	1902	1902	0
85	20250122	172600	157454108	1902	1902	1902	1902	0
86	20250122	172500	157454108	1902	1902	1902	1902	0
87	20250122	172400	157454108	1902	1902	1902	1902	0
88	20250122	172300	157454108	1902	1902	1902	1902	0
89	20250122	172200	157454108	1902	1902	1902	1902	0
90	20250122	172100	157454108	1902	1902	1902	1902	0
91	20250122	172000	157454108	1902	1902	1902	1902	0
92	20250122	171900	157454108	1902	1902	1902	1902	650
93	20250122	171800	157454108	1902	1902	1902	1902	0
94	20250122	171700	157454108	1902	1902	1902	1902	0
95	20250122	171600	157454108	1902	1902	1902	1902	0
96	20250122	171500	157454108	1902	1902	1902	1902	0
97	20250122	171400	157454108	1902	1902	1902	1902	0
98	20250122	171300	157454108	1902	1902	1902	1902	0
99	20250122	171200	157454108	1902	1902	1902	1902	0
100	20250122	171100	157454108	1902	1902	1902	1902	0
101	20250122	171000	157454108	1902	1902	1902	1902	0
102	20250122	170900	157454108	1902	1902	1902	1902	0
103	20250122	170800	157454108	1902	1902	1902	1902	0
104	20250122	170700	157454108	1902	1902	1902	1902	0
105	20250122	170600	157454108	1902	1902	1902	1902	0
106	20250122	170500	157454108	1902	1902	1902	1902	0
107	20250122	170400	157454108	1902	1902	1902	1902	0
108	20250122	170300	157454108	1902	1902	1902	1902	0
109	20250122	170200	157454108	1902	1902	1902	1902	0
110	20250122	170100	157454108	1902	1902	1902	1902	0
111	20250122	170000	157454108	1902	1902	1902	1902	0
112	20250122	165900	157454108	1902	1902	1902	1902	0
113	20250122	165800	157454108	1902	1902	1902	1902	0
114	20250122	165700	157454108	1902	1902	1902	1902	0
115	20250122	165600	157454108	1902	1902	1902	1902	0
116	20250122	165500	157454108	1902	1902	1902	1902	0
117	20250122	165400	157454108	1902	1902	1902	1902	0
118	20250122	165300	157454108	1902	1902	1902	1902	0
119	20250122	165200	157454108	1902	1902	1902	1902	0
120	20250122	165100	157454108	1902	1902	1902	1902	0
121	20250122	165000	157454108	1902	1902	1902	1902	0
122	20250122	164900	157454108	1902	1902	1902	1902	650
123	20250122	164800	157454108	1902	1902	1902	1902	0
124	20250122	164700	157454108	1902	1902	1902	1902	0
125	20250122	164600	157454108	1902	1902	1902	1902	0
126	20250122	164500	157454108	1902	1902	1902	1902	0
127	20250122	164400	157454108	1902	1902	1902	1902	0
128	20250122	164300	157454108	1902	1902	1902	1902	0
129	20250122	164200	157454108	1902	1902	1902	1902	0
130	20250122	164100	157454108	1902	1902	1902	1902	0
131	20250122	164000	157454108	1902	1902	1902	1902	0
132	20250122	163900	157454108	1902	1902	1902	1902	0
133	20250122	163800	157454108	1902	1902	1902	1902	0
134	20250122	163700	157454108	1902	1902	1902	1902	0
135	20250122	163600	157454108	1902	1902	1902	1902	0
136	20250122	163500	157454108	1902	1902	1902	1902	0
137	20250122	163400	157454108	1902	1902	1902	1902	0
138	20250122	163300	157454108	1902	1902	1902	1902	0
139	20250122	163200	157454108	1902	1902	1902	1902	0
140	20250122	163100	157454108	1902	1902	1902	1902	0
141	20250122	163000	157454108	1902	1902	1902	1902	0
142	20250122	162900	157454108	1902	1902	1902	1902	0
143	20250122	162800	157454108	1902	1902	1902	1902	0
144	20250122	162700	157454108	1902	1902	1902	1902	0
145	20250122	162600	157454108	1902	1902	1902	1902	0
146	20250122	162500	157454108	1902	1902	1902	1902	0
147	20250122	162400	157454108	1902	1902	1902	1902	0
148	20250122	162300	157454108	1902	1902	1902	1902	0
149	20250122	162200	157454108	1902	1902	1902	1902	0
150	20250122	162100	157454108	1902	1902	1902	1902	0
151	20250122	162000	157454108	1902	1902	1902	1902	0
152	20250122	161900	157454108	1902	1902	1902	1902	650
153	20250122	161800	157454108	1902	1902	1902	1902	0
154	20250122	161700	157454108	1902	1902	1902	1902	0
155	20250122	161600	157454108	1902	1902	1902	1902	0
156	20250122	161500	157454108	1902	1902	1902	1902	0
157	20250122	161400	157454108	1902	1902	1902	1902	0
158	20250122	161300	157454108	1902	1902	1902	1902	0
159	20250122	161200	157454108	1902	1902	1902	1902	0
160	20250122	161100	157454108	1902	1902	1902	1902	0
161	20250122	161000	157454108	1902	1902	1902	1902	0
162	20250122	160900	157454108	1902	1902	1902	1902	0
163	20250122	160800	157454108	1902	1902	1902	1902	0
164	20250122	160700	157454108	1902	1902	1902	1902	0
165	20250122	160600	157454108	1902	1902	1902	1902	0
166	20250122	160500	157454108	1902	1902	1902	1902	0
167	20250122	160400	157454108	1902	1902	1902	1902	0
168	20250122	160300	157454108	1902	1902	1902	1902	0
169	20250122	160200	157454108	1902	1902	1902	1902	0
170	20250122	160100	157454108	1902	1902	1902	1902	0
171	20250122	160000	157454108	1902	1902	1902	1902	0
172	20250122	155900	157454108	1902	1902	1902	1902	0
173	20250122	155800	157454108	1902	1902	1902	1902	0
174	20250122	155700	157454108	1902	1902	1902	1902	0
175	20250122	155600	157454108	1902	1902	1902	1902	0
176	20250122	155500	157454108	1902	1902	1902	1902	0
177	20250122	155400	157454108	1902	1902	1902	1902	0
178	20250122	155300	157454108	1902	1902	1902	1902	0
179	20250122	155200	157454108	1902	1902	1902	1902	0
180	20250122	155100	157454108	1902	1902	1902	1902	0
181	20250122	155000	157454108	1902	1902	1902	1902	0
182	20250122	154900	157454108	1902	1902	1902	1902	650
183	20250122	154800	157454108	1902	1902	1902	1902	0
184	20250122	154700	157454108	1902	1902	1902	1902	0
185	20250122	154600	157454108	1902	1902	1902	1902	0
186	20250122	154500	157454108	1902	1902	1902	1902	0
187	20250122	154400	157454108	1902	1902	1902	1902	0
188	20250122	154300	157454108	1902	1902	1902	1902	0
189	20250122	154200	157454108	1902	1902	1902	1902	0
190	20250122	154100	157454108	1902	1902	1902	1902	0
191	20250122	154000	157454108	1902	1902	1902	1902	0
192	20250122	153900	157454108	1902	1902	1902	1902	0
193	20250122	153800	157454108	1902	1902	1902	1902	0
194	20250122	153700	157454108	1902	1902	1902	1902	0
195	20250122	153600	157454108	1902	1902	1902	1902	0
196	20250122	153500	157454108	1902	1902	1902	1902	0
197	20250122	153400	157454108	1902	1902	1902	1902	0
198	20250122	153300	157454108	1902	1902	1902	1902	0
199	20250122	153200	157454108	1902	1902	1902	1902	0
200	20250122	153100	157454108	1902	1902	1902	1902	0
201	20250122	153000	157454108	1902	1902	1902	1902	650
202	20250122	152900	156217808	1901	1901	1901	1901	0
203	20250122	152800	156217808	1901	1901	1901	1901	0
204	20250122	152700	156217808	1901	1901	1901	1901	0
205	20250122	152600	156217808	1901	1901	1901	1901	0
206	20250122	152500	156217808	1901	1901	1901	1901	0
207	20250122	152400	156217808	1901	1901	1901	1901	0
208	20250122	152300	156217808	1901	1901	1901	1901	0
209	20250122	152200	156217808	1901	1901	1901	1901	0
210	20250122	152100	156217808	1901	1901	1901	1901	0
211	20250122	152000	156217808	1901	1901	1901	1901	0
212	20250122	151900	156217808	1901	1894	1901	1894	877
213	20250122	151800	154555117	1896	1893	1896	1891	1546
214	20250122	151700	151627557	1893	1891	1893	1891	146
215	20250122	151600	151351338	1892	1892	1892	1892	48
216	20250122	151500	151260522	1892	1891	1892	1891	1324
217	20250122	151400	148756456	1892	1892	1892	1892	7
218	20250122	151300	148743212	1893	1892	1893	1892	292
219	20250122	151200	148190669	1893	1893	1893	1893	75
220	20250122	151100	148048694	1892	1893	1893	1892	1074
221	20250122	151000	146015812	1892	1892	1892	1892	1091
222	20250122	150900	143951640	1893	1893	1893	1893	1170
223	20250122	150800	141736830	1894	1894	1894	1894	201
224	20250122	150700	141356136	1894	1894	1894	1893	244
225	20250122	150600	140894062	1895	1895	1895	1895	816
226	20250122	150500	139347742	1895	1895	1895	1895	0
227	20250122	150400	139347742	1895	1895	1895	1895	1599
228	20250122	150300	136317637	1895	1897	1897	1895	3000
229	20250122	150200	130629636	1902	1898	1902	1898	276
230	20250122	150100	130105536	1899	1899	1899	1899	0
231	20250122	150000	130105536	1899	1899	1899	1899	0
232	20250122	145900	130105536	1899	1897	1899	1897	2102
233	20250122	145800	126115508	1898	1899	1899	1898	59
234	20250122	145700	126003524	1896	1896	1896	1896	0
235	20250122	145600	126003524	1896	1896	1896	1896	0
236	20250122	145500	126003524	1896	1896	1896	1896	0
237	20250122	145400	126003524	1896	1896	1896	1896	0
238	20250122	145300	126003524	1896	1896	1896	1896	0
239	20250122	145200	126003524	1896	1896	1896	1896	0
240	20250122	145100	126003524	1896	1896	1896	1896	0
241	20250122	145000	126003524	1896	1896	1896	1896	0
242	20250122	144900	126003524	1896	1896	1896	1896	0
243	20250122	144800	126003524	1896	1896	1896	1896	400
244	20250122	144700	125245124	1896	1896	1897	1896	2264
245	20250122	144600	120951891	1895	1895	1895	1895	850
246	20250122	144500	119341141	1896	1896	1896	1896	0
247	20250122	144400	119341141	1896	1896	1896	1896	0
248	20250122	144300	119341141	1896	1896	1896	1896	0
249	20250122	144200	119341141	1896	1896	1896	1896	0
250	20250122	144100	119341141	1896	1896	1896	1896	0
251	20250122	144000	119341141	1896	1896	1896	1896	0
252	20250122	143900	119341141	1896	1896	1896	1896	180
253	20250122	143800	118999861	1895	1895	1895	1895	0
254	20250122	143700	118999861	1895	1895	1895	1895	0
255	20250122	143600	118999861	1895	1895	1895	1895	0
256	20250122	143500	118999861	1895	1895	1895	1895	0
257	20250122	143400	118999861	1895	1895	1895	1895	85
258	20250122	143300	118838786	1897	1896	1897	1896	13
259	20250122	143200	118814137	1896	1896	1896	1896	0
260	20250122	143100	118814137	1896	1896	1896	1896	0
261	20250122	143000	118814137	1896	1896	1896	1896	0
262	20250122	142900	118814137	1896	1896	1896	1896	0
263	20250122	142800	118814137	1896	1896	1896	1896	0
264	20250122	142700	118814137	1896	1896	1896	1896	200
265	20250122	142600	118434937	1896	1896	1896	1896	0
266	20250122	142500	118434937	1896	1896	1896	1896	0
267	20250122	142400	118434937	1896	1896	1896	1896	0
268	20250122	142300	118434937	1896	1896	1896	1896	0
269	20250122	142200	118434937	1896	1896	1896	1896	800
270	20250122	142100	116918137	1896	1896	1896	1896	0
271	20250122	142000	116918137	1896	1896	1896	1896	0
272	20250122	141900	116918137	1896	1896	1896	1896	0
273	20250122	141800	116918137	1896	1896	1896	1896	539
274	20250122	141700	115896193	1896	1897	1897	1896	699
275	20250122	141600	114570783	1897	1898	1898	1897	101
276	20250122	141500	114379086	1898	1898	1898	1898	62
277	20250122	141400	114261410	1899	1899	1899	1899	0
278	20250122	141300	114261410	1899	1899	1899	1899	0
279	20250122	141200	114261410	1899	1899	1899	1899	0
280	20250122	141100	114261410	1899	1899	1899	1899	0
281	20250122	141000	114261410	1899	1899	1899	1899	0
282	20250122	140900	114261410	1899	1899	1899	1899	0
283	20250122	140800	114261410	1899	1899	1899	1899	1
284	20250122	140700	114259511	1899	1899	1899	1899	16
285	20250122	140600	114229127	1903	1903	1903	1903	0
286	20250122	140500	114229127	1903	1903	1903	1903	0
287	20250122	140400	114229127	1903	1903	1903	1903	0
288	20250122	140300	114229127	1903	1903	1903	1903	0
289	20250122	140200	114229127	1903	1902	1903	1902	2
290	20250122	140100	114225322	1902	1902	1902	1902	50
291	20250122	140000	114130222	1903	1903	1903	1903	0
292	20250122	135900	114130222	1903	1903	1903	1903	0
293	20250122	135800	114130222	1903	1896	1903	1896	13333
294	20250122	135700	88803301	1894	1894	1894	1894	0
295	20250122	135600	88803301	1894	1894	1894	1894	0
296	20250122	135500	88803301	1894	1894	1894	1894	0
297	20250122	135400	88803301	1894	1894	1894	1894	0
298	20250122	135300	88803301	1894	1894	1894	1894	0
299	20250122	135200	88803301	1894	1894	1894	1894	0
300	20250122	135100	88803301	1894	1896	1896	1894	815
301	20250122	135000	87258689	1894	1894	1894	1894	0
302	20250122	134900	87258689	1894	1894	1894	1894	0
303	20250122	134800	87258689	1894	1894	1894	1894	739
304	20250122	134700	85859023	1894	1894	1894	1894	1317
305	20250122	134600	83364625	1894	1894	1894	1894	0
306	20250122	134500	83364625	1894	1894	1894	1894	0
307	20250122	134400	83364625	1894	1894	1894	1894	817
308	20250122	134300	81817227	1895	1895	1895	1895	0
309	20250122	134200	81817227	1895	1895	1895	1895	267
310	20250122	134100	81311262	1895	1895	1895	1895	0
311	20250122	134000	81311262	1895	1895	1895	1895	4
312	20250122	133900	81303682	1896	1896	1896	1896	2
313	20250122	133800	81299890	1895	1895	1895	1895	0
314	20250122	133700	81299890	1895	1895	1895	1895	0
315	20250122	133600	81299890	1895	1895	1895	1895	0
316	20250122	133500	81299890	1895	1895	1895	1895	0
317	20250122	133400	81299890	1895	1895	1895	1895	1876
318	20250122	133300	77744870	1895	1895	1895	1895	132
319	20250122	133200	77494730	1895	1895	1895	1895	0
320	20250122	133100	77494730	1895	1895	1895	1895	0
321	20250122	133000	77494730	1895	1895	1895	1895	0
322	20250122	132900	77494730	1895	1895	1895	1895	0
323	20250122	132800	77494730	1895	1895	1895	1895	0
324	20250122	132700	77494730	1895	1895	1895	1895	0
325	20250122	132600	77494730	1895	1895	1895	1895	0
326	20250122	132500	77494730	1895	1895	1895	1895	0
327	20250122	132400	77494730	1895	1895	1895	1895	0
328	20250122	132300	77494730	1895	1895	1895	1895	0
329	20250122	132200	77494730	1895	1895	1895	1895	0
330	20250122	132100	77494730	1895	1895	1895	1895	0
331	20250122	132000	77494730	1895	1895	1895	1895	105
332	20250122	131900	77295755	1895	1895	1895	1895	30
333	20250122	131800	77238905	1895	1894	1895	1894	20
334	20250122	131700	77201016	1893	1893	1893	1893	0
335	20250122	131600	77201016	1893	1893	1893	1893	0
336	20250122	131500	77201016	1893	1893	1893	1893	0
337	20250122	131400	77201016	1893	1893	1893	1893	0
338	20250122	131300	77201016	1893	1895	1895	1893	93
339	20250122	131200	77024963	1895	1895	1895	1895	0
340	20250122	131100	77024963	1895	1895	1895	1895	3
341	20250122	131000	77019278	1893	1893	1893	1893	0
342	20250122	130900	77019278	1893	1893	1893	1893	0
343	20250122	130800	77019278	1893	1893	1893	1893	0
344	20250122	130700	77019278	1893	1893	1893	1893	10
345	20250122	130600	77000348	1893	1893	1893	1893	0
346	20250122	130500	77000348	1893	1893	1893	1893	0
347	20250122	130400	77000348	1893	1893	1893	1893	0
348	20250122	130300	77000348	1893	1893	1893	1893	0
349	20250122	130200	77000348	1893	1893	1893	1893	0
350	20250122	130100	77000348	1893	1893	1893	1893	203
351	20250122	130000	76616069	1893	1893	1893	1893	0
352	20250122	125900	76616069	1893	1893	1893	1893	0
353	20250122	125800	76616069	1893	1893	1893	1893	0
354	20250122	125700	76616069	1893	1893	1893	1893	317
355	20250122	125600	76015988	1893	1893	1893	1893	0
356	20250122	125500	76015988	1893	1893	1893	1893	400
357	20250122	125400	75258788	1892	1892	1892	1892	0
358	20250122	125300	75258788	1892	1892	1892	1892	0
359	20250122	125200	75258788	1892	1892	1892	1892	0
360	20250122	125100	75258788	1892	1892	1892	1892	0
361	20250122	125000	75258788	1892	1892	1892	1892	0
362	20250122	124900	75258788	1892	1892	1892	1892	0
363	20250122	124800	75258788	1892	1892	1892	1892	0
364	20250122	124700	75258788	1892	1892	1892	1892	0
365	20250122	124600	75258788	1892	1892	1892	1892	0
366	20250122	124500	75258788	1892	1892	1892	1892	102
367	20250122	124400	75065804	1892	1892	1892	1892	0
368	20250122	124300	75065804	1892	1892	1892	1892	0
369	20250122	124200	75065804	1892	1892	1892	1892	0
370	20250122	124100	75065804	1892	1892	1892	1892	0
371	20250122	124000	75065804	1892	1892	1892	1892	0
372	20250122	123900	75065804	1892	1892	1892	1892	0
373	20250122	123800	75065804	1892	1892	1892	1892	0
374	20250122	123700	75065804	1892	1892	1892	1892	0
375	20250122	123600	75065804	1892	1892	1892	1892	62
376	20250122	123500	74948500	1897	1897	1897	1897	0
377	20250122	123400	74948500	1897	1897	1897	1897	0
378	20250122	123300	74948500	1897	1897	1897	1897	0
379	20250122	123200	74948500	1897	1897	1897	1897	0
380	20250122	123100	74948500	1897	1897	1897	1897	0
381	20250122	123000	74948500	1897	1897	1897	1897	0
382	20250122	122900	74948500	1897	1897	1897	1897	0
383	20250122	122800	74948500	1897	1897	1897	1897	0
384	20250122	122700	74948500	1897	1897	1897	1897	0
385	20250122	122600	74948500	1897	1897	1897	1897	300
386	20250122	122500	74379400	1897	1897	1897	1897	0
387	20250122	122400	74379400	1897	1897	1897	1897	1
388	20250122	122300	74377503	1894	1894	1894	1894	0
389	20250122	122200	74377503	1894	1894	1894	1894	574
390	20250122	122100	73290347	1894	1894	1894	1894	900
391	20250122	122000	71585747	1898	1898	1898	1898	0
392	20250122	121900	71585747	1898	1898	1898	1898	0
393	20250122	121800	71585747	1898	1898	1898	1898	0
394	20250122	121700	71585747	1898	1898	1898	1898	0
395	20250122	121600	71585747	1898	1898	1898	1898	0
396	20250122	121500	71585747	1898	1898	1898	1898	0
397	20250122	121400	71585747	1898	1898	1898	1898	0
398	20250122	121300	71585747	1898	1898	1898	1898	0
399	20250122	121200	71585747	1898	1898	1898	1898	0
400	20250122	121100	71585747	1898	1898	1898	1898	0
401	20250122	121000	71585747	1898	1898	1898	1898	0
402	20250122	120900	71585747	1898	1898	1898	1898	0
403	20250122	120800	71585747	1898	1898	1898	1898	0
404	20250122	120700	71585747	1898	1898	1898	1898	0
405	20250122	120600	71585747	1898	1898	1898	1898	0
406	20250122	120500	71585747	1898	1898	1898	1898	0
407	20250122	120400	71585747	1898	1898	1898	1898	0
408	20250122	120300	71585747	1898	1898	1898	1898	0
409	20250122	120200	71585747	1898	1898	1898	1898	0
410	20250122	120100	71585747	1898	1898	1898	1898	2
411	20250122	120000	71581951	1897	1897	1897	1897	0
412	20250122	115900	71581951	1897	1897	1897	1897	0
413	20250122	115800	71581951	1897	1897	1897	1897	0
414	20250122	115700	71581951	1897	1896	1897	1896	4000
415	20250122	115600	63994957	1891	1891	1891	1891	0
416	20250122	115500	63994957	1891	1891	1891	1891	0
417	20250122	115400	63994957	1891	1891	1891	1891	87
418	20250122	115300	63830440	1892	1895	1895	1892	6689
419	20250122	115200	51170540	1896	1896	1896	1896	0
420	20250122	115100	51170540	1896	1896	1896	1896	0
421	20250122	115000	51170540	1896	1896	1896	1896	0
422	20250122	114900	51170540	1896	1896	1896	1896	23
423	20250122	114800	51126932	1896	1896	1896	1896	0
424	20250122	114700	51126932	1896	1896	1896	1896	0
425	20250122	114600	51126932	1896	1896	1896	1896	0
426	20250122	114500	51126932	1896	1896	1896	1896	0
427	20250122	114400	51126932	1896	1896	1896	1896	0
428	20250122	114300	51126932	1896	1894	1896	1894	311
429	20250122	114200	50537798	1894	1894	1894	1894	0
430	20250122	114100	50537798	1894	1894	1894	1894	0
431	20250122	114000	50537798	1894	1894	1894	1894	0
432	20250122	113900	50537798	1894	1894	1894	1894	0
433	20250122	113800	50537798	1894	1894	1894	1894	0
434	20250122	113700	50537798	1894	1894	1894	1894	0
435	20250122	113600	50537798	1894	1894	1894	1894	0
436	20250122	113500	50537798	1894	1894	1894	1894	0
437	20250122	113400	50537798	1894	1894	1894	1894	0
438	20250122	113300	50537798	1894	1894	1894	1894	0
439	20250122	113200	50537798	1894	1894	1894	1894	0
440	20250122	113100	50537798	1894	1894	1894	1894	0
441	20250122	113000	50537798	1894	1894	1894	1894	0
442	20250122	112900	50537798	1894	1894	1894	1894	0
443	20250122	112800	50537798	1894	1894	1894	1894	93
444	20250122	112700	50361656	1894	1894	1894	1894	29
445	20250122	112600	50306730	1893	1893	1893	1893	0
446	20250122	112500	50306730	1893	1893	1893	1893	50
447	20250122	112400	50212080	1893	1893	1893	1893	0
448	20250122	112300	50212080	1893	1893	1893	1893	401
449	20250122	112200	49452987	1893	1893	1893	1893	0
450	20250122	112100	49452987	1893	1893	1893	1893	0
451	20250122	112000	49452987	1893	1893	1893	1893	0
452	20250122	111900	49452987	1893	1893	1893	1893	0
453	20250122	111800	49452987	1893	1895	1895	1893	80
454	20250122	111700	49301501	1895	1895	1895	1895	0
455	20250122	111600	49301501	1895	1895	1895	1895	0
456	20250122	111500	49301501	1895	1895	1895	1895	0
457	20250122	111400	49301501	1895	1895	1895	1895	42
458	20250122	111300	49221911	1897	1897	1897	1897	0
459	20250122	111200	49221911	1897	1897	1897	1897	0
460	20250122	111100	49221911	1897	1897	1897	1897	0
461	20250122	111000	49221911	1897	1897	1897	1897	0
462	20250122	110900	49221911	1897	1897	1897	1897	0
463	20250122	110800	49221911	1897	1897	1897	1897	0
464	20250122	110700	49221911	1897	1897	1897	1897	1
465	20250122	110600	49220014	1893	1893	1893	1893	0
466	20250122	110500	49220014	1893	1893	1893	1893	0
467	20250122	110400	49220014	1893	1893	1893	1893	0
468	20250122	110300	49220014	1893	1894	1894	1893	1070
469	20250122	110200	47194346	1898	1898	1898	1898	1
470	20250122	110100	47192448	1894	1894	1894	1894	74
471	20250122	110000	47052292	1894	1894	1894	1894	0
472	20250122	105900	47052292	1894	1895	1895	1894	1014
473	20250122	105800	45131620	1894	1894	1894	1894	0
474	20250122	105700	45131620	1894	1894	1894	1894	0
475	20250122	105600	45131620	1894	1894	1894	1894	12
476	20250122	105500	45108892	1895	1895	1895	1895	826
477	20250122	105400	43543622	1898	1898	1898	1898	0
478	20250122	105300	43543622	1898	1898	1898	1898	1
479	20250122	105200	43541724	1898	1898	1898	1898	0
480	20250122	105100	43541724	1898	1898	1898	1898	0
481	20250122	105000	43541724	1898	1898	1898	1898	0
482	20250122	104900	43541724	1898	1898	1898	1898	0
483	20250122	104800	43541724	1898	1898	1898	1898	2000
484	20250122	104700	39745724	1898	1898	1898	1898	0
485	20250122	104600	39745724	1898	1898	1898	1898	0
486	20250122	104500	39745724	1898	1898	1898	1898	0
487	20250122	104400	39745724	1898	1898	1898	1898	0
488	20250122	104300	39745724	1898	1898	1898	1898	0
489	20250122	104200	39745724	1898	1898	1898	1898	1
490	20250122	104100	39743826	1895	1895	1895	1895	0
491	20250122	104000	39743826	1895	1895	1895	1895	1
492	20250122	103900	39741931	1898	1898	1898	1898	0
493	20250122	103800	39741931	1898	1898	1898	1898	0
494	20250122	103700	39741931	1898	1898	1898	1898	0
495	20250122	103600	39741931	1898	1898	1898	1898	1
496	20250122	103500	39740033	1898	1898	1898	1898	0
497	20250122	103400	39740033	1898	1898	1898	1898	1
498	20250122	103300	39738135	1894	1894	1894	1894	0
499	20250122	103200	39738135	1894	1894	1894	1894	0
500	20250122	103100	39738135	1894	1894	1894	1894	0
501	20250122	103000	39738135	1894	1894	1894	1894	0
502	20250122	102900	39738135	1894	1894	1894	1894	5
503	20250122	102800	39728665	1898	1898	1898	1898	0
504	20250122	102700	39728665	1898	1898	1898	1898	0
505	20250122	102600	39728665	1898	1898	1898	1898	0
506	20250122	102500	39728665	1898	1898	1898	1898	0
507	20250122	102400	39728665	1898	1898	1898	1898	0
508	20250122	102300	39728665	1898	1898	1898	1898	0
509	20250122	102200	39728665	1898	1898	1898	1898	0
510	20250122	102100	39728665	1898	1898	1898	1898	1
511	20250122	102000	39726767	1893	1893	1893	1893	0
512	20250122	101900	39726767	1893	1893	1893	1893	0
513	20250122	101800	39726767	1893	1893	1893	1893	0
514	20250122	101700	39726767	1893	1893	1893	1893	0
515	20250122	101600	39726767	1893	1893	1893	1893	0
516	20250122	101500	39726767	1893	1894	1894	1893	101
517	20250122	101400	39535573	1898	1898	1898	1898	3
518	20250122	101300	39529879	1898	1898	1898	1898	0
519	20250122	101200	39529879	1898	1898	1898	1898	0
520	20250122	101100	39529879	1898	1898	1898	1898	0
521	20250122	101000	39529879	1898	1898	1898	1898	1
522	20250122	100900	39527981	1899	1899	1899	1899	0
523	20250122	100800	39527981	1899	1899	1899	1899	0
524	20250122	100700	39527981	1899	1899	1899	1899	11
525	20250122	100600	39507092	1894	1895	1895	1894	1093
526	20250122	100500	37436867	1894	1894	1894	1894	0
527	20250122	100400	37436867	1894	1894	1894	1894	0
528	20250122	100300	37436867	1894	1894	1894	1894	0
529	20250122	100200	37436867	1894	1894	1894	1894	0
530	20250122	100100	37436867	1894	1894	1894	1894	0
531	20250122	100000	37436867	1894	1894	1894	1894	0
532	20250122	095900	37436867	1894	1894	1894	1894	0
533	20250122	095800	37436867	1894	1894	1894	1894	2910
534	20250122	095700	31925327	1900	1900	1900	1900	0
535	20250122	095600	31925327	1900	1900	1900	1900	0
536	20250122	095500	31925327	1900	1900	1900	1900	0
537	20250122	095400	31925327	1900	1900	1900	1900	10
538	20250122	095300	31906327	1902	1902	1902	1902	0
539	20250122	095200	31906327	1902	1902	1902	1902	0
540	20250122	095100	31906327	1902	1902	1902	1902	0
541	20250122	095000	31906327	1902	1902	1902	1902	0
542	20250122	094900	31906327	1902	1902	1902	1902	0
543	20250122	094800	31906327	1902	1902	1902	1902	5
544	20250122	094700	31896817	1902	1902	1902	1902	1
545	20250122	094600	31894915	1894	1894	1894	1894	0
546	20250122	094500	31894915	1894	1902	1902	1894	4
547	20250122	094400	31887331	1893	1893	1893	1893	0
548	20250122	094300	31887331	1893	1893	1893	1893	0
549	20250122	094200	31887331	1893	1893	1893	1893	0
550	20250122	094100	31887331	1893	1893	1893	1893	25
551	20250122	094000	31840006	1893	1893	1893	1893	143
552	20250122	093900	31569307	1902	1902	1902	1902	0
553	20250122	093800	31569307	1902	1902	1902	1902	0
554	20250122	093700	31569307	1902	1902	1902	1902	0
555	20250122	093600	31569307	1902	1902	1902	1902	4
556	20250122	093500	31561699	1902	1902	1902	1902	11
557	20250122	093400	31540777	1902	1902	1902	1902	1
558	20250122	093300	31538875	1902	1902	1902	1902	1346
559	20250122	093200	28978783	1902	1895	1902	1892	1564
560	20250122	093100	26013399	1902	1902	1902	1902	1327
561	20250122	093000	23489445	1901	1901	1901	1901	0
562	20250122	092900	23489445	1901	1901	1901	1901	300
563	20250122	092800	22919145	1901	1901	1901	1899	501
564	20250122	092700	21966747	1895	1895	1895	1895	0
565	20250122	092600	21966747	1895	1895	1895	1895	0
566	20250122	092500	21966747	1895	1895	1895	1895	0
567	20250122	092400	21966747	1895	1895	1895	1895	6
568	20250122	092300	21955377	1901	1901	1901	1901	10
569	20250122	092200	21936367	1901	1901	1901	1901	53
570	20250122	092100	21835614	1901	1901	1901	1901	1
571	20250122	092000	21833713	1901	1901	1901	1901	1
572	20250122	091900	21831812	1894	1894	1894	1894	0
573	20250122	091800	21831812	1894	1894	1894	1894	500
574	20250122	091700	20884812	1894	1894	1894	1894	0
575	20250122	091600	20884812	1894	1894	1894	1894	35
576	20250122	091500	20818522	1901	1901	1901	1901	0
577	20250122	091400	20818522	1901	1901	1901	1901	0
578	20250122	091300	20818522	1901	1894	1901	1894	4219
579	20250122	091200	12827729	1894	1894	1894	1894	1
580	20250122	091100	12825835	1893	1893	1893	1893	4631
581	20250122	091000	4059352	1892	1894	1894	1892	1480
582	20250122	090900	1256439	1894	1895	1895	1894	525
583	20250122	090800	262083	1895	1895	1895	1895	0
584	20250122	090700	262083	1895	1895	1895	1895	52
585	20250122	090600	163543	1901	1901	1901	1901	0
586	20250122	090500	163543	1901	1901	1901	1901	0
587	20250122	090400	163543	1901	1901	1901	1901	10
588	20250122	090300	144533	1894	1894	1894	1894	0
589	20250122	090200	144533	1894	1894	1894	1894	1
590	20250122	090100	142639	1893	1893	1893	1893	0
591	20250122	090000	142639	1893	1902	1902	1893	75