KissMeData/007210/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	184900	118044361	1902	1902	1902	1902	747
3	20250121	184800	118044361	1902	1902	1902	1902	0
4	20250121	184700	118044361	1902	1902	1902	1902	0
5	20250121	184600	118044361	1902	1902	1902	1902	0
6	20250121	184500	118044361	1902	1902	1902	1902	0
7	20250121	184400	118044361	1902	1902	1902	1902	0
8	20250121	184300	118044361	1902	1902	1902	1902	0
9	20250121	184200	118044361	1902	1902	1902	1902	0
10	20250121	184100	118044361	1902	1902	1902	1902	0
11	20250121	184000	118044361	1902	1902	1902	1902	0
12	20250121	183900	118044361	1902	1902	1902	1902	0
13	20250121	183800	118044361	1902	1902	1902	1902	0
14	20250121	183700	118044361	1902	1902	1902	1902	0
15	20250121	183600	118044361	1902	1902	1902	1902	0
16	20250121	183500	118044361	1902	1902	1902	1902	0
17	20250121	183400	118044361	1902	1902	1902	1902	0
18	20250121	183300	118044361	1902	1902	1902	1902	0
19	20250121	183200	118044361	1902	1902	1902	1902	0
20	20250121	183100	118044361	1902	1902	1902	1902	0
21	20250121	183000	118044361	1902	1902	1902	1902	0
22	20250121	182900	118044361	1902	1902	1902	1902	0
23	20250121	182800	118044361	1902	1902	1902	1902	0
24	20250121	182700	118044361	1902	1902	1902	1902	0
25	20250121	182600	118044361	1902	1902	1902	1902	0
26	20250121	182500	118044361	1902	1902	1902	1902	0
27	20250121	182400	118044361	1902	1902	1902	1902	0
28	20250121	182300	118044361	1902	1902	1902	1902	0
29	20250121	182200	118044361	1902	1902	1902	1902	0
30	20250121	182100	118044361	1902	1902	1902	1902	0
31	20250121	182000	118044361	1902	1902	1902	1902	0
32	20250121	181900	118044361	1902	1902	1902	1902	747
33	20250121	181800	118044361	1902	1902	1902	1902	0
34	20250121	181700	118044361	1902	1902	1902	1902	0
35	20250121	181600	118044361	1902	1902	1902	1902	0
36	20250121	181500	118044361	1902	1902	1902	1902	0
37	20250121	181400	118044361	1902	1902	1902	1902	0
38	20250121	181300	118044361	1902	1902	1902	1902	0
39	20250121	181200	118044361	1902	1902	1902	1902	0
40	20250121	181100	118044361	1902	1902	1902	1902	0
41	20250121	181000	118044361	1902	1902	1902	1902	0
42	20250121	180900	118044361	1902	1902	1902	1902	0
43	20250121	180800	118044361	1902	1902	1902	1902	0
44	20250121	180700	118044361	1902	1902	1902	1902	0
45	20250121	180600	118044361	1902	1902	1902	1902	0
46	20250121	180500	118044361	1902	1902	1902	1902	0
47	20250121	180400	118044361	1902	1902	1902	1902	0
48	20250121	180300	118044361	1902	1902	1902	1902	0
49	20250121	180200	118044361	1902	1902	1902	1902	0
50	20250121	180100	118044361	1902	1902	1902	1902	0
51	20250121	180000	118044361	1902	1902	1902	1902	0
52	20250121	175900	118044361	1902	1902	1902	1902	0
53	20250121	175800	118044361	1902	1902	1902	1902	0
54	20250121	175700	118044361	1902	1902	1902	1902	0
55	20250121	175600	118044361	1902	1902	1902	1902	0
56	20250121	175500	118044361	1902	1902	1902	1902	0
57	20250121	175400	118044361	1902	1902	1902	1902	0
58	20250121	175300	118044361	1902	1902	1902	1902	0
59	20250121	175200	118044361	1902	1902	1902	1902	0
60	20250121	175100	118044361	1902	1902	1902	1902	0
61	20250121	175000	118044361	1902	1902	1902	1902	0
62	20250121	174900	118044361	1902	1902	1902	1902	747
63	20250121	174800	118044361	1902	1902	1902	1902	0
64	20250121	174700	118044361	1902	1902	1902	1902	0
65	20250121	174600	118044361	1902	1902	1902	1902	0
66	20250121	174500	118044361	1902	1902	1902	1902	0
67	20250121	174400	118044361	1902	1902	1902	1902	0
68	20250121	174300	118044361	1902	1902	1902	1902	0
69	20250121	174200	118044361	1902	1902	1902	1902	0
70	20250121	174100	118044361	1902	1902	1902	1902	0
71	20250121	174000	118044361	1902	1902	1902	1902	0
72	20250121	173900	118044361	1902	1902	1902	1902	0
73	20250121	173800	118044361	1902	1902	1902	1902	0
74	20250121	173700	118044361	1902	1902	1902	1902	0
75	20250121	173600	118044361	1902	1902	1902	1902	0
76	20250121	173500	118044361	1902	1902	1902	1902	0
77	20250121	173400	118044361	1902	1902	1902	1902	0
78	20250121	173300	118044361	1902	1902	1902	1902	0
79	20250121	173200	118044361	1902	1902	1902	1902	0
80	20250121	173100	118044361	1902	1902	1902	1902	0
81	20250121	173000	118044361	1902	1902	1902	1902	0
82	20250121	172900	118044361	1902	1902	1902	1902	0
83	20250121	172800	118044361	1902	1902	1902	1902	0
84	20250121	172700	118044361	1902	1902	1902	1902	0
85	20250121	172600	118044361	1902	1902	1902	1902	0
86	20250121	172500	118044361	1902	1902	1902	1902	0
87	20250121	172400	118044361	1902	1902	1902	1902	0
88	20250121	172300	118044361	1902	1902	1902	1902	0
89	20250121	172200	118044361	1902	1902	1902	1902	0
90	20250121	172100	118044361	1902	1902	1902	1902	0
91	20250121	172000	118044361	1902	1902	1902	1902	0
92	20250121	171900	118044361	1902	1902	1902	1902	747
93	20250121	171800	118044361	1902	1902	1902	1902	0
94	20250121	171700	118044361	1902	1902	1902	1902	0
95	20250121	171600	118044361	1902	1902	1902	1902	0
96	20250121	171500	118044361	1902	1902	1902	1902	0
97	20250121	171400	118044361	1902	1902	1902	1902	0
98	20250121	171300	118044361	1902	1902	1902	1902	0
99	20250121	171200	118044361	1902	1902	1902	1902	0
100	20250121	171100	118044361	1902	1902	1902	1902	0
101	20250121	171000	118044361	1902	1902	1902	1902	0
102	20250121	170900	118044361	1902	1902	1902	1902	0
103	20250121	170800	118044361	1902	1902	1902	1902	0
104	20250121	170700	118044361	1902	1902	1902	1902	0
105	20250121	170600	118044361	1902	1902	1902	1902	0
106	20250121	170500	118044361	1902	1902	1902	1902	0
107	20250121	170400	118044361	1902	1902	1902	1902	0
108	20250121	170300	118044361	1902	1902	1902	1902	0
109	20250121	170200	118044361	1902	1902	1902	1902	0
110	20250121	170100	118044361	1902	1902	1902	1902	0
111	20250121	170000	118044361	1902	1902	1902	1902	0
112	20250121	165900	118044361	1902	1902	1902	1902	0
113	20250121	165800	118044361	1902	1902	1902	1902	0
114	20250121	165700	118044361	1902	1902	1902	1902	0
115	20250121	165600	118044361	1902	1902	1902	1902	0
116	20250121	165500	118044361	1902	1902	1902	1902	0
117	20250121	165400	118044361	1902	1902	1902	1902	0
118	20250121	165300	118044361	1902	1902	1902	1902	0
119	20250121	165200	118044361	1902	1902	1902	1902	0
120	20250121	165100	118044361	1902	1902	1902	1902	0
121	20250121	165000	118044361	1902	1902	1902	1902	0
122	20250121	164900	118044361	1902	1902	1902	1902	747
123	20250121	164800	118044361	1902	1902	1902	1902	0
124	20250121	164700	118044361	1902	1902	1902	1902	0
125	20250121	164600	118044361	1902	1902	1902	1902	0
126	20250121	164500	118044361	1902	1902	1902	1902	0
127	20250121	164400	118044361	1902	1902	1902	1902	0
128	20250121	164300	118044361	1902	1902	1902	1902	0
129	20250121	164200	118044361	1902	1902	1902	1902	0
130	20250121	164100	118044361	1902	1902	1902	1902	0
131	20250121	164000	118044361	1902	1902	1902	1902	0
132	20250121	163900	118044361	1902	1902	1902	1902	0
133	20250121	163800	118044361	1902	1902	1902	1902	0
134	20250121	163700	118044361	1902	1902	1902	1902	0
135	20250121	163600	118044361	1902	1902	1902	1902	0
136	20250121	163500	118044361	1902	1902	1902	1902	0
137	20250121	163400	118044361	1902	1902	1902	1902	0
138	20250121	163300	118044361	1902	1902	1902	1902	0
139	20250121	163200	118044361	1902	1902	1902	1902	0
140	20250121	163100	118044361	1902	1902	1902	1902	0
141	20250121	163000	118044361	1902	1902	1902	1902	0
142	20250121	162900	118044361	1902	1902	1902	1902	0
143	20250121	162800	118044361	1902	1902	1902	1902	0
144	20250121	162700	118044361	1902	1902	1902	1902	0
145	20250121	162600	118044361	1902	1902	1902	1902	0
146	20250121	162500	118044361	1902	1902	1902	1902	0
147	20250121	162400	118044361	1902	1902	1902	1902	0
148	20250121	162300	118044361	1902	1902	1902	1902	0
149	20250121	162200	118044361	1902	1902	1902	1902	0
150	20250121	162100	118044361	1902	1902	1902	1902	0
151	20250121	162000	118044361	1902	1902	1902	1902	0
152	20250121	161900	118044361	1902	1902	1902	1902	747
153	20250121	161800	118044361	1902	1902	1902	1902	0
154	20250121	161700	118044361	1902	1902	1902	1902	0
155	20250121	161600	118044361	1902	1902	1902	1902	0
156	20250121	161500	118044361	1902	1902	1902	1902	0
157	20250121	161400	118044361	1902	1902	1902	1902	0
158	20250121	161300	118044361	1902	1902	1902	1902	0
159	20250121	161200	118044361	1902	1902	1902	1902	0
160	20250121	161100	118044361	1902	1902	1902	1902	0
161	20250121	161000	118044361	1902	1902	1902	1902	0
162	20250121	160900	118044361	1902	1902	1902	1902	0
163	20250121	160800	118044361	1902	1902	1902	1902	0
164	20250121	160700	118044361	1902	1902	1902	1902	0
165	20250121	160600	118044361	1902	1902	1902	1902	0
166	20250121	160500	118044361	1902	1902	1902	1902	0
167	20250121	160400	118044361	1902	1902	1902	1902	0
168	20250121	160300	118044361	1902	1902	1902	1902	0
169	20250121	160200	118044361	1902	1902	1902	1902	0
170	20250121	160100	118044361	1902	1902	1902	1902	0
171	20250121	160000	118044361	1902	1902	1902	1902	0
172	20250121	155900	118044361	1902	1902	1902	1902	0
173	20250121	155800	118044361	1902	1902	1902	1902	0
174	20250121	155700	118044361	1902	1902	1902	1902	0
175	20250121	155600	118044361	1902	1902	1902	1902	0
176	20250121	155500	118044361	1902	1902	1902	1902	0
177	20250121	155400	118044361	1902	1902	1902	1902	0
178	20250121	155300	118044361	1902	1902	1902	1902	0
179	20250121	155200	118044361	1902	1902	1902	1902	0
180	20250121	155100	118044361	1902	1902	1902	1902	0
181	20250121	155000	118044361	1902	1902	1902	1902	0
182	20250121	154900	118044361	1902	1902	1902	1902	747
183	20250121	154800	118044361	1902	1902	1902	1902	0
184	20250121	154700	118044361	1902	1902	1902	1902	0
185	20250121	154600	118044361	1902	1902	1902	1902	0
186	20250121	154500	118044361	1902	1902	1902	1902	0
187	20250121	154400	118044361	1902	1902	1902	1902	0
188	20250121	154300	118044361	1902	1902	1902	1902	0
189	20250121	154200	118044361	1902	1902	1902	1902	0
190	20250121	154100	118044361	1902	1902	1902	1902	0
191	20250121	154000	118044361	1902	1902	1902	1902	0
192	20250121	153900	118044361	1902	1902	1902	1902	0
193	20250121	153800	118044361	1902	1902	1902	1902	0
194	20250121	153700	118044361	1902	1902	1902	1902	0
195	20250121	153600	118044361	1902	1902	1902	1902	0
196	20250121	153500	118044361	1902	1902	1902	1902	0
197	20250121	153400	118044361	1902	1902	1902	1902	0
198	20250121	153300	118044361	1902	1902	1902	1902	0
199	20250121	153200	118044361	1902	1902	1902	1902	0
200	20250121	153100	118044361	1902	1902	1902	1902	0
201	20250121	153000	118044361	1902	1902	1902	1902	747
202	20250121	152900	116623567	1897	1897	1897	1897	0
203	20250121	152800	116623567	1897	1897	1897	1897	0
204	20250121	152700	116623567	1897	1897	1897	1897	0
205	20250121	152600	116623567	1897	1897	1897	1897	0
206	20250121	152500	116623567	1897	1897	1897	1897	0
207	20250121	152400	116623567	1897	1897	1897	1897	0
208	20250121	152300	116623567	1897	1897	1897	1897	0
209	20250121	152200	116623567	1897	1897	1897	1897	0
210	20250121	152100	116623567	1897	1897	1897	1897	0
211	20250121	152000	116623567	1897	1897	1897	1897	0
212	20250121	151900	116623567	1897	1897	1897	1897	21
213	20250121	151800	116583730	1897	1897	1897	1897	15
214	20250121	151700	116555275	1897	1897	1897	1897	0
215	20250121	151600	116555275	1897	1897	1897	1897	0
216	20250121	151500	116555275	1897	1898	1898	1897	1531
217	20250121	151400	113649968	1897	1897	1897	1897	0
218	20250121	151300	113649968	1897	1897	1897	1897	0
219	20250121	151200	113649968	1897	1897	1897	1897	50
220	20250121	151100	113555118	1901	1901	1901	1901	0
221	20250121	151000	113555118	1901	1901	1901	1901	3
222	20250121	150900	113549415	1898	1898	1898	1898	247
223	20250121	150800	113080609	1901	1901	1901	1901	0
224	20250121	150700	113080609	1901	1901	1901	1901	0
225	20250121	150600	113080609	1901	1901	1901	1901	20
226	20250121	150500	113042589	1901	1901	1901	1901	0
227	20250121	150400	113042589	1901	1901	1901	1901	0
228	20250121	150300	113042589	1901	1901	1901	1901	0
229	20250121	150200	113042589	1901	1901	1901	1901	0
230	20250121	150100	113042589	1901	1901	1901	1901	0
231	20250121	150000	113042589	1901	1901	1901	1901	0
232	20250121	145900	113042589	1901	1901	1901	1901	0
233	20250121	145800	113042589	1901	1901	1901	1901	8
234	20250121	145700	113027381	1901	1901	1901	1901	5
235	20250121	145600	113017876	1901	1901	1901	1901	0
236	20250121	145500	113017876	1901	1901	1901	1901	0
237	20250121	145400	113017876	1901	1901	1901	1901	0
238	20250121	145300	113017876	1901	1901	1901	1901	2
239	20250121	145200	113014074	1900	1900	1900	1900	0
240	20250121	145100	113014074	1900	1896	1900	1896	1879
241	20250121	145000	109445974	1895	1895	1895	1895	0
242	20250121	144900	109445974	1895	1895	1895	1895	0
243	20250121	144800	109445974	1895	1895	1895	1895	0
244	20250121	144700	109445974	1895	1895	1895	1895	0
245	20250121	144600	109445974	1895	1895	1895	1895	4
246	20250121	144500	109438394	1895	1895	1895	1895	0
247	20250121	144400	109438394	1895	1895	1895	1895	0
248	20250121	144300	109438394	1895	1895	1895	1895	0
249	20250121	144200	109438394	1895	1895	1895	1895	0
250	20250121	144100	109438394	1895	1895	1895	1895	0
251	20250121	144000	109438394	1895	1895	1895	1895	101
252	20250121	143900	109246999	1901	1901	1901	1901	0
253	20250121	143800	109246999	1901	1901	1901	1901	1
254	20250121	143700	109245098	1896	1901	1901	1896	321
255	20250121	143600	108636472	1901	1901	1901	1901	0
256	20250121	143500	108636472	1901	1901	1901	1901	0
257	20250121	143400	108636472	1901	1901	1901	1901	0
258	20250121	143300	108636472	1901	1901	1901	1901	0
259	20250121	143200	108636472	1901	1901	1901	1901	1
260	20250121	143100	108634571	1896	1896	1896	1896	0
261	20250121	143000	108634571	1896	1896	1896	1896	0
262	20250121	142900	108634571	1896	1896	1896	1896	0
263	20250121	142800	108634571	1896	1896	1896	1896	0
264	20250121	142700	108634571	1896	1896	1896	1896	91
265	20250121	142600	108462035	1903	1903	1903	1903	0
266	20250121	142500	108462035	1903	1903	1903	1903	0
267	20250121	142400	108462035	1903	1903	1903	1903	0
268	20250121	142300	108462035	1903	1903	1903	1903	0
269	20250121	142200	108462035	1903	1903	1903	1903	0
270	20250121	142100	108462035	1903	1903	1903	1903	0
271	20250121	142000	108462035	1903	1903	1903	1903	0
272	20250121	141900	108462035	1903	1896	1903	1896	5003
273	20250121	141800	98949014	1897	1897	1897	1897	0
274	20250121	141700	98949014	1897	1897	1897	1897	0
275	20250121	141600	98949014	1897	1897	1897	1897	0
276	20250121	141500	98949014	1897	1897	1897	1897	0
277	20250121	141400	98949014	1897	1897	1897	1897	0
278	20250121	141300	98949014	1897	1897	1897	1897	0
279	20250121	141200	98949014	1897	1897	1897	1897	1
280	20250121	141100	98947117	1894	1894	1894	1894	0
281	20250121	141000	98947117	1894	1895	1895	1894	88
282	20250121	140900	98780444	1895	1895	1895	1895	0
283	20250121	140800	98780444	1895	1895	1895	1895	0
284	20250121	140700	98780444	1895	1895	1895	1895	0
285	20250121	140600	98780444	1895	1895	1895	1895	24
286	20250121	140500	98734964	1895	1895	1895	1895	2
287	20250121	140400	98731174	1897	1897	1897	1897	0
288	20250121	140300	98731174	1897	1897	1897	1897	0
289	20250121	140200	98731174	1897	1897	1897	1897	0
290	20250121	140100	98731174	1897	1897	1897	1897	0
291	20250121	140000	98731174	1897	1897	1897	1897	0
292	20250121	135900	98731174	1897	1897	1897	1897	0
293	20250121	135800	98731174	1897	1895	1897	1895	477
294	20250121	135700	97827257	1895	1895	1895	1895	0
295	20250121	135600	97827257	1895	1895	1895	1895	0
296	20250121	135500	97827257	1895	1895	1895	1895	0
297	20250121	135400	97827257	1895	1895	1895	1895	2
298	20250121	135300	97823467	1895	1895	1895	1895	0
299	20250121	135200	97823467	1895	1895	1895	1895	0
300	20250121	135100	97823467	1895	1895	1895	1895	0
301	20250121	135000	97823467	1895	1895	1895	1895	0
302	20250121	134900	97823467	1895	1895	1895	1895	0
303	20250121	134800	97823467	1895	1895	1895	1895	0
304	20250121	134700	97823467	1895	1895	1895	1895	0
305	20250121	134600	97823467	1895	1894	1895	1894	362
306	20250121	134500	97137479	1895	1895	1895	1895	0
307	20250121	134400	97137479	1895	1895	1895	1895	0
308	20250121	134300	97137479	1895	1895	1895	1895	0
309	20250121	134200	97137479	1895	1895	1895	1895	13
310	20250121	134100	97112844	1897	1897	1897	1897	0
311	20250121	134000	97112844	1897	1896	1897	1896	2
312	20250121	133900	97109051	1895	1895	1895	1895	0
313	20250121	133800	97109051	1895	1895	1895	1895	0
314	20250121	133700	97109051	1895	1895	1895	1895	87
315	20250121	133600	96944186	1892	1892	1892	1892	0
316	20250121	133500	96944186	1892	1892	1892	1892	0
317	20250121	133400	96944186	1892	1894	1894	1892	467
318	20250121	133300	96060156	1894	1894	1894	1894	0
319	20250121	133200	96060156	1894	1894	1894	1894	1
320	20250121	133100	96058262	1894	1894	1894	1894	0
321	20250121	133000	96058262	1894	1894	1894	1894	1
322	20250121	132900	96056368	1892	1892	1892	1892	0
323	20250121	132800	96056368	1892	1892	1892	1892	0
324	20250121	132700	96056368	1892	1892	1892	1892	0
325	20250121	132600	96056368	1892	1892	1892	1892	0
326	20250121	132500	96056368	1892	1892	1892	1892	0
327	20250121	132400	96056368	1892	1892	1892	1892	0
328	20250121	132300	96056368	1892	1892	1892	1892	101
329	20250121	132200	95865276	1894	1894	1894	1894	2
330	20250121	132100	95861488	1894	1894	1894	1894	0
331	20250121	132000	95861488	1894	1894	1894	1894	0
332	20250121	131900	95861488	1894	1894	1894	1894	0
333	20250121	131800	95861488	1894	1894	1894	1894	0
334	20250121	131700	95861488	1894	1894	1894	1894	0
335	20250121	131600	95861488	1894	1894	1894	1894	0
336	20250121	131500	95861488	1894	1894	1894	1894	1
337	20250121	131400	95859594	1894	1894	1894	1894	1
338	20250121	131300	95857700	1892	1892	1892	1892	0
339	20250121	131200	95857700	1892	1892	1892	1892	0
340	20250121	131100	95857700	1892	1892	1892	1892	0
341	20250121	131000	95857700	1892	1892	1892	1892	0
342	20250121	130900	95857700	1892	1892	1892	1892	0
343	20250121	130800	95857700	1892	1892	1892	1892	94
344	20250121	130700	95679852	1897	1897	1897	1897	0
345	20250121	130600	95679852	1897	1897	1897	1897	0
346	20250121	130500	95679852	1897	1897	1897	1897	0
347	20250121	130400	95679852	1897	1897	1897	1897	0
348	20250121	130300	95679852	1897	1897	1897	1897	0
349	20250121	130200	95679852	1897	1897	1897	1897	0
350	20250121	130100	95679852	1897	1897	1897	1897	0
351	20250121	130000	95679852	1897	1897	1897	1897	0
352	20250121	125900	95679852	1897	1897	1897	1897	0
353	20250121	125800	95679852	1897	1897	1897	1897	0
354	20250121	125700	95679852	1897	1897	1897	1897	0
355	20250121	125600	95679852	1897	1897	1897	1897	0
356	20250121	125500	95679852	1897	1897	1897	1897	2
357	20250121	125400	95676058	1892	1892	1892	1892	0
358	20250121	125300	95676058	1892	1892	1892	1892	92
359	20250121	125200	95501994	1896	1896	1896	1896	0
360	20250121	125100	95501994	1896	1896	1896	1896	1
361	20250121	125000	95500098	1901	1901	1901	1901	0
362	20250121	124900	95500098	1901	1901	1901	1901	0
363	20250121	124800	95500098	1901	1901	1901	1901	0
364	20250121	124700	95500098	1901	1901	1901	1901	10
365	20250121	124600	95481088	1892	1892	1892	1892	0
366	20250121	124500	95481088	1892	1894	1894	1892	10500
367	20250121	124400	75612683	1902	1902	1902	1902	0
368	20250121	124300	75612683	1902	1902	1902	1902	0
369	20250121	124200	75612683	1902	1902	1902	1902	0
370	20250121	124100	75612683	1902	1902	1902	1902	0
371	20250121	124000	75612683	1902	1902	1902	1902	0
372	20250121	123900	75612683	1902	1902	1902	1902	0
373	20250121	123800	75612683	1902	1902	1902	1902	0
374	20250121	123700	75612683	1902	1897	1902	1897	7000
375	20250121	123600	62310626	1897	1897	1897	1897	0
376	20250121	123500	62310626	1897	1897	1897	1897	0
377	20250121	123400	62310626	1897	1897	1897	1897	0
378	20250121	123300	62310626	1897	1897	1897	1897	0
379	20250121	123200	62310626	1897	1897	1897	1897	0
380	20250121	123100	62310626	1897	1897	1897	1897	0
381	20250121	123000	62310626	1897	1897	1897	1897	0
382	20250121	122900	62310626	1897	1897	1897	1897	0
383	20250121	122800	62310626	1897	1897	1897	1897	0
384	20250121	122700	62310626	1897	1897	1897	1897	11
385	20250121	122600	62289759	1890	1890	1890	1890	0
386	20250121	122500	62289759	1890	1890	1890	1890	0
387	20250121	122400	62289759	1890	1890	1890	1890	0
388	20250121	122300	62289759	1890	1890	1890	1890	0
389	20250121	122200	62289759	1890	1890	1890	1890	0
390	20250121	122100	62289759	1890	1890	1890	1890	0
391	20250121	122000	62289759	1890	1890	1890	1890	0
392	20250121	121900	62289759	1890	1890	1890	1890	0
393	20250121	121800	62289759	1890	1890	1890	1890	2
394	20250121	121700	62285979	1890	1890	1890	1890	1
395	20250121	121600	62284089	1898	1898	1898	1898	0
396	20250121	121500	62284089	1898	1898	1898	1898	0
397	20250121	121400	62284089	1898	1898	1898	1898	0
398	20250121	121300	62284089	1898	1898	1898	1898	0
399	20250121	121200	62284089	1898	1898	1898	1898	0
400	20250121	121100	62284089	1898	1898	1898	1898	10
401	20250121	121000	62265109	1898	1897	1898	1897	22
402	20250121	120900	62223374	1899	1899	1899	1899	0
403	20250121	120800	62223374	1899	1899	1899	1899	10
404	20250121	120700	62204384	1899	1899	1900	1899	43
405	20250121	120600	62122725	1899	1899	1899	1899	40
406	20250121	120500	62046765	1899	1899	1899	1898	32
407	20250121	120400	61985998	1898	1894	1898	1894	260
408	20250121	120300	61493019	1891	1890	1891	1890	854
409	20250121	120200	59878958	1887	1888	1889	1887	481
410	20250121	120100	58971043	1888	1888	1888	1888	0
411	20250121	120000	58971043	1888	1888	1888	1888	0
412	20250121	115900	58971043	1888	1888	1888	1888	0
413	20250121	115800	58971043	1888	1888	1888	1888	0
414	20250121	115700	58971043	1888	1888	1888	1888	0
415	20250121	115600	58971043	1888	1888	1888	1888	0
416	20250121	115500	58971043	1888	1888	1888	1888	0
417	20250121	115400	58971043	1888	1888	1888	1888	0
418	20250121	115300	58971043	1888	1888	1888	1888	61
419	20250121	115200	58855875	1888	1888	1888	1888	1
420	20250121	115100	58853987	1887	1887	1887	1887	95
421	20250121	115000	58674722	1889	1889	1889	1889	0
422	20250121	114900	58674722	1889	1889	1889	1889	0
423	20250121	114800	58674722	1889	1889	1889	1889	0
424	20250121	114700	58674722	1889	1889	1889	1889	1
425	20250121	114600	58672833	1886	1886	1886	1886	0
426	20250121	114500	58672833	1886	1886	1886	1886	2
427	20250121	114400	58669061	1889	1889	1889	1889	0
428	20250121	114300	58669061	1889	1889	1889	1889	0
429	20250121	114200	58669061	1889	1889	1889	1889	0
430	20250121	114100	58669061	1889	1889	1889	1889	1
431	20250121	114000	58667172	1890	1890	1890	1890	0
432	20250121	113900	58667172	1890	1890	1890	1890	0
433	20250121	113800	58667172	1890	1890	1890	1890	0
434	20250121	113700	58667172	1890	1890	1890	1890	0
435	20250121	113600	58667172	1890	1890	1890	1890	0
436	20250121	113500	58667172	1890	1890	1890	1890	1
437	20250121	113400	58665282	1885	1885	1885	1885	0
438	20250121	113300	58665282	1885	1885	1885	1885	216
439	20250121	113200	58258122	1885	1885	1885	1885	0
440	20250121	113100	58258122	1885	1885	1885	1885	0
441	20250121	113000	58258122	1885	1885	1885	1885	0
442	20250121	112900	58258122	1885	1885	1885	1885	876
443	20250121	112800	56606862	1885	1885	1885	1885	167
444	20250121	112700	56292067	1885	1885	1885	1885	0
445	20250121	112600	56292067	1885	1885	1885	1885	150
446	20250121	112500	56009317	1885	1885	1885	1885	0
447	20250121	112400	56009317	1885	1885	1885	1885	0
448	20250121	112300	56009317	1885	1885	1885	1885	0
449	20250121	112200	56009317	1885	1885	1885	1885	0
450	20250121	112100	56009317	1885	1885	1885	1885	94
451	20250121	112000	55832127	1885	1885	1885	1885	0
452	20250121	111900	55832127	1885	1885	1885	1885	0
453	20250121	111800	55832127	1885	1885	1885	1885	0
454	20250121	111700	55832127	1885	1885	1885	1885	0
455	20250121	111600	55832127	1885	1885	1885	1885	0
456	20250121	111500	55832127	1885	1885	1885	1885	80
457	20250121	111400	55681327	1890	1890	1890	1890	0
458	20250121	111300	55681327	1890	1890	1890	1890	10
459	20250121	111200	55662427	1885	1885	1885	1885	0
460	20250121	111100	55662427	1885	1885	1885	1885	850
461	20250121	111000	54060177	1885	1885	1885	1885	0
462	20250121	110900	54060177	1885	1885	1885	1885	0
463	20250121	110800	54060177	1885	1885	1885	1885	0
464	20250121	110700	54060177	1885	1885	1885	1885	21
465	20250121	110600	54020592	1885	1885	1885	1885	691
466	20250121	110500	52718057	1885	1885	1885	1885	0
467	20250121	110400	52718057	1885	1886	1886	1885	280
468	20250121	110300	52190255	1884	1884	1884	1884	0
469	20250121	110200	52190255	1884	1884	1884	1884	0
470	20250121	110100	52190255	1884	1890	1890	1884	2
471	20250121	110000	52186481	1884	1884	1884	1884	0
472	20250121	105900	52186481	1884	1884	1884	1884	550
473	20250121	105800	51150281	1890	1890	1890	1890	1
474	20250121	105700	51148391	1888	1888	1888	1888	0
475	20250121	105600	51148391	1888	1888	1888	1888	0
476	20250121	105500	51148391	1888	1888	1888	1888	0
477	20250121	105400	51148391	1888	1885	1888	1885	1877
478	20250121	105300	47604618	1888	1888	1888	1888	0
479	20250121	105200	47604618	1888	1888	1888	1888	0
480	20250121	105100	47604618	1888	1888	1888	1888	0
481	20250121	105000	47604618	1888	1888	1888	1888	0
482	20250121	104900	47604618	1888	1888	1888	1888	0
483	20250121	104800	47604618	1888	1888	1888	1888	0
484	20250121	104700	47604618	1888	1888	1888	1888	0
485	20250121	104600	47604618	1888	1888	1888	1888	1
486	20250121	104500	47602730	1884	1884	1884	1884	0
487	20250121	104400	47602730	1884	1884	1884	1884	0
488	20250121	104300	47602730	1884	1884	1884	1884	0
489	20250121	104200	47602730	1884	1884	1884	1884	0
490	20250121	104100	47602730	1884	1884	1884	1884	0
491	20250121	104000	47602730	1884	1884	1884	1884	0
492	20250121	103900	47602730	1884	1884	1884	1884	0
493	20250121	103800	47602730	1884	1884	1884	1884	0
494	20250121	103700	47602730	1884	1886	1886	1884	1123
495	20250121	103600	45485490	1890	1890	1890	1890	0
496	20250121	103500	45485490	1890	1890	1890	1890	0
497	20250121	103400	45485490	1890	1890	1890	1890	0
498	20250121	103300	45485490	1890	1890	1890	1890	1
499	20250121	103200	45483600	1885	1885	1885	1885	0
500	20250121	103100	45483600	1885	1885	1885	1885	0
501	20250121	103000	45483600	1885	1885	1885	1885	0
502	20250121	102900	45483600	1885	1885	1885	1885	0
503	20250121	102800	45483600	1885	1885	1885	1885	400
504	20250121	102700	44729600	1885	1886	1886	1885	200
505	20250121	102600	44352502	1886	1886	1886	1886	0
506	20250121	102500	44352502	1886	1886	1886	1886	0
507	20250121	102400	44352502	1886	1886	1886	1886	1932
508	20250121	102300	40708750	1886	1886	1886	1886	501
509	20250121	102200	39763864	1885	1885	1885	1885	0
510	20250121	102100	39763864	1885	1885	1885	1885	0
511	20250121	102000	39763864	1885	1885	1885	1885	0
512	20250121	101900	39763864	1885	1885	1885	1885	0
513	20250121	101800	39763864	1885	1885	1885	1885	0
514	20250121	101700	39763864	1885	1885	1885	1885	200
515	20250121	101600	39386864	1897	1897	1897	1897	0
516	20250121	101500	39386864	1897	1897	1897	1897	0
517	20250121	101400	39386864	1897	1897	1897	1897	0
518	20250121	101300	39386864	1897	1897	1897	1897	0
519	20250121	101200	39386864	1897	1897	1897	1897	0
520	20250121	101100	39386864	1897	1897	1897	1897	0
521	20250121	101000	39386864	1897	1897	1897	1897	0
522	20250121	100900	39386864	1897	1897	1897	1897	0
523	20250121	100800	39386864	1897	1897	1897	1897	1
524	20250121	100700	39384967	1885	1886	1886	1885	418
525	20250121	100600	38596637	1886	1886	1886	1886	47
526	20250121	100500	38507995	1890	1890	1890	1890	0
527	20250121	100400	38507995	1890	1890	1890	1890	0
528	20250121	100300	38507995	1890	1890	1890	1890	0
529	20250121	100200	38507995	1890	1890	1890	1890	0
530	20250121	100100	38507995	1890	1890	1890	1890	1
531	20250121	100000	38506105	1899	1899	1899	1899	4
532	20250121	095900	38498509	1899	1887	1899	1887	8
533	20250121	095800	38483329	1888	1890	1890	1888	6498
534	20250121	095700	26205888	1900	1900	1900	1900	0
535	20250121	095600	26205888	1900	1900	1900	1900	0
536	20250121	095500	26205888	1900	1900	1900	1900	0
537	20250121	095400	26205888	1900	1900	1900	1900	0
538	20250121	095300	26205888	1900	1900	1900	1900	60
539	20250121	095200	26091888	1900	1900	1900	1900	0
540	20250121	095100	26091888	1900	1900	1900	1900	0
541	20250121	095000	26091888	1900	1900	1900	1900	0
542	20250121	094900	26091888	1900	1900	1900	1900	0
543	20250121	094800	26091888	1900	1900	1900	1900	1
544	20250121	094700	26089988	1900	1900	1900	1900	0
545	20250121	094600	26089988	1900	1900	1900	1900	2
546	20250121	094500	26086188	1900	1900	1900	1900	0
547	20250121	094400	26086188	1900	1900	1900	1900	1
548	20250121	094300	26084288	1890	1890	1890	1890	0
549	20250121	094200	26084288	1890	1890	1890	1890	0
550	20250121	094100	26084288	1890	1890	1890	1890	0
551	20250121	094000	26084288	1890	1890	1890	1890	0
552	20250121	093900	26084288	1890	1890	1890	1890	0
553	20250121	093800	26084288	1890	1892	1892	1890	1000
554	20250121	093700	24194248	1890	1890	1890	1890	0
555	20250121	093600	24194248	1890	1891	1891	1890	5
556	20250121	093500	24184796	1900	1900	1900	1900	13
557	20250121	093400	24160096	1900	1890	1900	1890	2
558	20250121	093300	24156306	1900	1900	1900	1900	0
559	20250121	093200	24156306	1900	1900	1900	1900	2
560	20250121	093100	24152506	1890	1890	1890	1890	0
561	20250121	093000	24152506	1890	1890	1890	1890	5
562	20250121	092900	24143056	1889	1889	1889	1889	0
563	20250121	092800	24143056	1889	1897	1897	1889	7000
564	20250121	092700	10910721	1901	1901	1901	1901	0
565	20250121	092600	10910721	1901	1901	1901	1901	0
566	20250121	092500	10910721	1901	1901	1901	1901	201
567	20250121	092400	10528620	1902	1902	1902	1902	0
568	20250121	092300	10528620	1902	1902	1902	1902	2
569	20250121	092200	10524816	1903	1896	1903	1896	17
570	20250121	092100	10492472	1896	1896	1896	1896	0
571	20250121	092000	10492472	1896	1896	1896	1896	0
572	20250121	091900	10492472	1896	1896	1896	1896	0
573	20250121	091800	10492472	1896	1896	1896	1896	1000
574	20250121	091700	8596472	1896	1896	1896	1896	0
575	20250121	091600	8596472	1896	1896	1896	1896	0
576	20250121	091500	8596472	1896	1896	1896	1896	0
577	20250121	091400	8596472	1896	1898	1898	1896	300
578	20250121	091300	8027372	1903	1903	1903	1903	0
579	20250121	091200	8027372	1903	1903	1903	1903	0
580	20250121	091100	8027372	1903	1903	1903	1903	0
581	20250121	091000	8027372	1903	1903	1903	1903	0
582	20250121	090900	8027372	1903	1903	1903	1903	2
583	20250121	090800	8023566	1894	1894	1894	1894	1
584	20250121	090700	8021672	1904	1904	1904	1904	0
585	20250121	090600	8021672	1904	1904	1904	1904	0
586	20250121	090500	8021672	1904	1902	1904	1902	3
587	20250121	090400	8015963	1905	1905	1905	1905	0
588	20250121	090300	8015963	1905	1905	1905	1905	0
589	20250121	090200	8015963	1905	1905	1905	1905	0
590	20250121	090100	8015963	1905	1905	1905	1905	0
591	20250121	090000	8015963	1905	1891	1905	1891	4239