KissMeData/007210/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	184900	118460019	1861	1861	1861	1861	2556
3	20250110	184800	118460019	1861	1861	1861	1861	0
4	20250110	184700	118460019	1861	1861	1861	1861	0
5	20250110	184600	118460019	1861	1861	1861	1861	0
6	20250110	184500	118460019	1861	1861	1861	1861	0
7	20250110	184400	118460019	1861	1861	1861	1861	0
8	20250110	184300	118460019	1861	1861	1861	1861	0
9	20250110	184200	118460019	1861	1861	1861	1861	0
10	20250110	184100	118460019	1861	1861	1861	1861	0
11	20250110	184000	118460019	1861	1861	1861	1861	0
12	20250110	183900	118460019	1861	1861	1861	1861	0
13	20250110	183800	118460019	1861	1861	1861	1861	0
14	20250110	183700	118460019	1861	1861	1861	1861	0
15	20250110	183600	118460019	1861	1861	1861	1861	0
16	20250110	183500	118460019	1861	1861	1861	1861	0
17	20250110	183400	118460019	1861	1861	1861	1861	0
18	20250110	183300	118460019	1861	1861	1861	1861	0
19	20250110	183200	118460019	1861	1861	1861	1861	0
20	20250110	183100	118460019	1861	1861	1861	1861	0
21	20250110	183000	118460019	1861	1861	1861	1861	0
22	20250110	182900	118460019	1861	1861	1861	1861	0
23	20250110	182800	118460019	1861	1861	1861	1861	0
24	20250110	182700	118460019	1861	1861	1861	1861	0
25	20250110	182600	118460019	1861	1861	1861	1861	0
26	20250110	182500	118460019	1861	1861	1861	1861	0
27	20250110	182400	118460019	1861	1861	1861	1861	0
28	20250110	182300	118460019	1861	1861	1861	1861	0
29	20250110	182200	118460019	1861	1861	1861	1861	0
30	20250110	182100	118460019	1861	1861	1861	1861	0
31	20250110	182000	118460019	1861	1861	1861	1861	0
32	20250110	181900	118460019	1861	1861	1861	1861	2556
33	20250110	181800	118460019	1861	1861	1861	1861	0
34	20250110	181700	118460019	1861	1861	1861	1861	0
35	20250110	181600	118460019	1861	1861	1861	1861	0
36	20250110	181500	118460019	1861	1861	1861	1861	0
37	20250110	181400	118460019	1861	1861	1861	1861	0
38	20250110	181300	118460019	1861	1861	1861	1861	0
39	20250110	181200	118460019	1861	1861	1861	1861	0
40	20250110	181100	118460019	1861	1861	1861	1861	0
41	20250110	181000	118460019	1861	1861	1861	1861	0
42	20250110	180900	118460019	1861	1861	1861	1861	0
43	20250110	180800	118460019	1861	1861	1861	1861	0
44	20250110	180700	118460019	1861	1861	1861	1861	0
45	20250110	180600	118460019	1861	1861	1861	1861	0
46	20250110	180500	118460019	1861	1861	1861	1861	0
47	20250110	180400	118460019	1861	1861	1861	1861	0
48	20250110	180300	118460019	1861	1861	1861	1861	0
49	20250110	180200	118460019	1861	1861	1861	1861	0
50	20250110	180100	118460019	1861	1861	1861	1861	0
51	20250110	180000	118460019	1861	1861	1861	1861	0
52	20250110	175900	118460019	1861	1861	1861	1861	0
53	20250110	175800	118460019	1861	1861	1861	1861	0
54	20250110	175700	118460019	1861	1861	1861	1861	0
55	20250110	175600	118460019	1861	1861	1861	1861	0
56	20250110	175500	118460019	1861	1861	1861	1861	0
57	20250110	175400	118460019	1861	1861	1861	1861	0
58	20250110	175300	118460019	1861	1861	1861	1861	0
59	20250110	175200	118460019	1861	1861	1861	1861	0
60	20250110	175100	118460019	1861	1861	1861	1861	0
61	20250110	175000	118460019	1861	1861	1861	1861	0
62	20250110	174900	118460019	1861	1861	1861	1861	2556
63	20250110	174800	118460019	1861	1861	1861	1861	0
64	20250110	174700	118460019	1861	1861	1861	1861	0
65	20250110	174600	118460019	1861	1861	1861	1861	0
66	20250110	174500	118460019	1861	1861	1861	1861	0
67	20250110	174400	118460019	1861	1861	1861	1861	0
68	20250110	174300	118460019	1861	1861	1861	1861	0
69	20250110	174200	118460019	1861	1861	1861	1861	0
70	20250110	174100	118460019	1861	1861	1861	1861	0
71	20250110	174000	118460019	1861	1861	1861	1861	0
72	20250110	173900	118460019	1861	1861	1861	1861	0
73	20250110	173800	118460019	1861	1861	1861	1861	0
74	20250110	173700	118460019	1861	1861	1861	1861	0
75	20250110	173600	118460019	1861	1861	1861	1861	0
76	20250110	173500	118460019	1861	1861	1861	1861	0
77	20250110	173400	118460019	1861	1861	1861	1861	0
78	20250110	173300	118460019	1861	1861	1861	1861	0
79	20250110	173200	118460019	1861	1861	1861	1861	0
80	20250110	173100	118460019	1861	1861	1861	1861	0
81	20250110	173000	118460019	1861	1861	1861	1861	0
82	20250110	172900	118460019	1861	1861	1861	1861	0
83	20250110	172800	118460019	1861	1861	1861	1861	0
84	20250110	172700	118460019	1861	1861	1861	1861	0
85	20250110	172600	118460019	1861	1861	1861	1861	0
86	20250110	172500	118460019	1861	1861	1861	1861	0
87	20250110	172400	118460019	1861	1861	1861	1861	0
88	20250110	172300	118460019	1861	1861	1861	1861	0
89	20250110	172200	118460019	1861	1861	1861	1861	0
90	20250110	172100	118460019	1861	1861	1861	1861	0
91	20250110	172000	118460019	1861	1861	1861	1861	0
92	20250110	171900	118460019	1861	1861	1861	1861	2556
93	20250110	171800	118460019	1861	1861	1861	1861	0
94	20250110	171700	118460019	1861	1861	1861	1861	0
95	20250110	171600	118460019	1861	1861	1861	1861	0
96	20250110	171500	118460019	1861	1861	1861	1861	0
97	20250110	171400	118460019	1861	1861	1861	1861	0
98	20250110	171300	118460019	1861	1861	1861	1861	0
99	20250110	171200	118460019	1861	1861	1861	1861	0
100	20250110	171100	118460019	1861	1861	1861	1861	0
101	20250110	171000	118460019	1861	1861	1861	1861	0
102	20250110	170900	118460019	1861	1861	1861	1861	0
103	20250110	170800	118460019	1861	1861	1861	1861	0
104	20250110	170700	118460019	1861	1861	1861	1861	0
105	20250110	170600	118460019	1861	1861	1861	1861	0
106	20250110	170500	118460019	1861	1861	1861	1861	0
107	20250110	170400	118460019	1861	1861	1861	1861	0
108	20250110	170300	118460019	1861	1861	1861	1861	0
109	20250110	170200	118460019	1861	1861	1861	1861	0
110	20250110	170100	118460019	1861	1861	1861	1861	0
111	20250110	170000	118460019	1861	1861	1861	1861	0
112	20250110	165900	118460019	1861	1861	1861	1861	0
113	20250110	165800	118460019	1861	1861	1861	1861	0
114	20250110	165700	118460019	1861	1861	1861	1861	0
115	20250110	165600	118460019	1861	1861	1861	1861	0
116	20250110	165500	118460019	1861	1861	1861	1861	0
117	20250110	165400	118460019	1861	1861	1861	1861	0
118	20250110	165300	118460019	1861	1861	1861	1861	0
119	20250110	165200	118460019	1861	1861	1861	1861	0
120	20250110	165100	118460019	1861	1861	1861	1861	0
121	20250110	165000	118460019	1861	1861	1861	1861	0
122	20250110	164900	118460019	1861	1861	1861	1861	2556
123	20250110	164800	118460019	1861	1861	1861	1861	0
124	20250110	164700	118460019	1861	1861	1861	1861	0
125	20250110	164600	118460019	1861	1861	1861	1861	0
126	20250110	164500	118460019	1861	1861	1861	1861	0
127	20250110	164400	118460019	1861	1861	1861	1861	0
128	20250110	164300	118460019	1861	1861	1861	1861	0
129	20250110	164200	118460019	1861	1861	1861	1861	0
130	20250110	164100	118460019	1861	1861	1861	1861	0
131	20250110	164000	118460019	1861	1861	1861	1861	0
132	20250110	163900	118460019	1861	1861	1861	1861	0
133	20250110	163800	118460019	1861	1861	1861	1861	0
134	20250110	163700	118460019	1861	1861	1861	1861	0
135	20250110	163600	118460019	1861	1861	1861	1861	0
136	20250110	163500	118460019	1861	1861	1861	1861	0
137	20250110	163400	118460019	1861	1861	1861	1861	0
138	20250110	163300	118460019	1861	1861	1861	1861	0
139	20250110	163200	118460019	1861	1861	1861	1861	0
140	20250110	163100	118460019	1861	1861	1861	1861	0
141	20250110	163000	118460019	1861	1861	1861	1861	0
142	20250110	162900	118460019	1861	1861	1861	1861	0
143	20250110	162800	118460019	1861	1861	1861	1861	0
144	20250110	162700	118460019	1861	1861	1861	1861	0
145	20250110	162600	118460019	1861	1861	1861	1861	0
146	20250110	162500	118460019	1861	1861	1861	1861	0
147	20250110	162400	118460019	1861	1861	1861	1861	0
148	20250110	162300	118460019	1861	1861	1861	1861	0
149	20250110	162200	118460019	1861	1861	1861	1861	0
150	20250110	162100	118460019	1861	1861	1861	1861	0
151	20250110	162000	118460019	1861	1861	1861	1861	0
152	20250110	161900	118460019	1861	1861	1861	1861	2556
153	20250110	161800	118460019	1861	1861	1861	1861	0
154	20250110	161700	118460019	1861	1861	1861	1861	0
155	20250110	161600	118460019	1861	1861	1861	1861	0
156	20250110	161500	118460019	1861	1861	1861	1861	0
157	20250110	161400	118460019	1861	1861	1861	1861	0
158	20250110	161300	118460019	1861	1861	1861	1861	0
159	20250110	161200	118460019	1861	1861	1861	1861	0
160	20250110	161100	118460019	1861	1861	1861	1861	0
161	20250110	161000	118460019	1861	1861	1861	1861	0
162	20250110	160900	118460019	1861	1861	1861	1861	0
163	20250110	160800	118460019	1861	1861	1861	1861	0
164	20250110	160700	118460019	1861	1861	1861	1861	0
165	20250110	160600	118460019	1861	1861	1861	1861	0
166	20250110	160500	118460019	1861	1861	1861	1861	0
167	20250110	160400	118460019	1861	1861	1861	1861	0
168	20250110	160300	118460019	1861	1861	1861	1861	0
169	20250110	160200	118460019	1861	1861	1861	1861	0
170	20250110	160100	118460019	1861	1861	1861	1861	0
171	20250110	160000	118460019	1861	1861	1861	1861	0
172	20250110	155900	118460019	1861	1861	1861	1861	0
173	20250110	155800	118460019	1861	1861	1861	1861	0
174	20250110	155700	118460019	1861	1861	1861	1861	0
175	20250110	155600	118460019	1861	1861	1861	1861	0
176	20250110	155500	118460019	1861	1861	1861	1861	0
177	20250110	155400	118460019	1861	1861	1861	1861	0
178	20250110	155300	118460019	1861	1861	1861	1861	0
179	20250110	155200	118460019	1861	1861	1861	1861	0
180	20250110	155100	118460019	1861	1861	1861	1861	0
181	20250110	155000	118460019	1861	1861	1861	1861	0
182	20250110	154900	118460019	1861	1861	1861	1861	2556
183	20250110	154800	118460019	1861	1861	1861	1861	0
184	20250110	154700	118460019	1861	1861	1861	1861	0
185	20250110	154600	118460019	1861	1861	1861	1861	0
186	20250110	154500	118460019	1861	1861	1861	1861	0
187	20250110	154400	118460019	1861	1861	1861	1861	0
188	20250110	154300	118460019	1861	1861	1861	1861	0
189	20250110	154200	118460019	1861	1861	1861	1861	0
190	20250110	154100	118460019	1861	1861	1861	1861	0
191	20250110	154000	118460019	1861	1861	1861	1861	0
192	20250110	153900	118460019	1861	1861	1861	1861	0
193	20250110	153800	118460019	1861	1861	1861	1861	0
194	20250110	153700	118460019	1861	1861	1861	1861	0
195	20250110	153600	118460019	1861	1861	1861	1861	0
196	20250110	153500	118460019	1861	1861	1861	1861	0
197	20250110	153400	118460019	1861	1861	1861	1861	0
198	20250110	153300	118460019	1861	1861	1861	1861	0
199	20250110	153200	118460019	1861	1861	1861	1861	0
200	20250110	153100	118460019	1861	1861	1861	1861	0
201	20250110	153000	118460019	1861	1861	1861	1861	2556
202	20250110	152900	113703303	1868	1868	1868	1868	0
203	20250110	152800	113703303	1868	1868	1868	1868	0
204	20250110	152700	113703303	1868	1868	1868	1868	0
205	20250110	152600	113703303	1868	1868	1868	1868	0
206	20250110	152500	113703303	1868	1868	1868	1868	0
207	20250110	152400	113703303	1868	1868	1868	1868	0
208	20250110	152300	113703303	1868	1868	1868	1868	0
209	20250110	152200	113703303	1868	1868	1868	1868	0
210	20250110	152100	113703303	1868	1868	1868	1868	0
211	20250110	152000	113703303	1868	1868	1868	1868	0
212	20250110	151900	113703303	1868	1868	1868	1868	0
213	20250110	151800	113703303	1868	1868	1868	1868	2
214	20250110	151700	113699567	1868	1868	1868	1868	18
215	20250110	151600	113665943	1863	1863	1863	1863	0
216	20250110	151500	113665943	1863	1863	1863	1863	2
217	20250110	151400	113662217	1868	1868	1868	1868	0
218	20250110	151300	113662217	1868	1868	1868	1868	0
219	20250110	151200	113662217	1868	1868	1868	1868	5
220	20250110	151100	113652877	1868	1868	1868	1868	0
221	20250110	151000	113652877	1868	1868	1868	1868	0
222	20250110	150900	113652877	1868	1868	1868	1868	1
223	20250110	150800	113651009	1868	1868	1868	1868	1
224	20250110	150700	113649141	1862	1862	1862	1862	399
225	20250110	150600	112906203	1868	1862	1868	1862	501
226	20250110	150500	111973335	1862	1862	1862	1862	600
227	20250110	150400	110856135	1862	1862	1862	1862	0
228	20250110	150300	110856135	1862	1862	1862	1862	0
229	20250110	150200	110856135	1862	1865	1865	1862	20
230	20250110	150100	110818850	1869	1869	1869	1869	0
231	20250110	150000	110818850	1869	1869	1869	1869	3
232	20250110	145900	110813243	1870	1869	1870	1869	647
233	20250110	145800	109603487	1869	1869	1869	1869	9
234	20250110	145700	109586666	1870	1869	1870	1869	881
235	20250110	145600	107939883	1869	1863	1869	1863	9765
236	20250110	145500	89724803	1863	1863	1863	1863	12
237	20250110	145400	89702447	1863	1863	1863	1863	8
238	20250110	145300	89687543	1863	1863	1863	1863	11
239	20250110	145200	89667050	1863	1863	1863	1863	20
240	20250110	145100	89629790	1863	1863	1863	1863	9
241	20250110	145000	89613023	1863	1863	1863	1863	11
242	20250110	144900	89592530	1863	1863	1863	1863	9
243	20250110	144800	89575763	1864	1864	1864	1864	10
244	20250110	144700	89557123	1863	1863	1863	1863	1879
245	20250110	144600	86056546	1860	1861	1861	1860	1402
246	20250110	144500	83448435	1863	1863	1863	1863	7
247	20250110	144400	83435394	1864	1864	1864	1864	20
248	20250110	144300	83398114	1864	1864	1864	1864	10
249	20250110	144200	83379474	1864	1864	1864	1864	11
250	20250110	144100	83358970	1864	1864	1864	1864	32
251	20250110	144000	83299322	1865	1865	1865	1865	8
252	20250110	143900	83284402	1865	1865	1865	1865	12
253	20250110	143800	83262022	1865	1865	1865	1865	8
254	20250110	143700	83247102	1865	1865	1865	1865	12
255	20250110	143600	83224722	1865	1865	1865	1865	1021
256	20250110	143500	81320557	1865	1865	1865	1865	7
257	20250110	143400	81307502	1865	1865	1865	1865	10
258	20250110	143300	81288852	1865	1865	1865	1865	10
259	20250110	143200	81270202	1865	1865	1865	1865	11
260	20250110	143100	81249687	1865	1865	1865	1865	10
261	20250110	143000	81231037	1865	1865	1865	1865	13
262	20250110	142900	81206792	1865	1865	1865	1865	18
263	20250110	142800	81173222	1865	1865	1865	1865	9
264	20250110	142700	81156437	1865	1865	1865	1865	10
265	20250110	142600	81137787	1865	1865	1865	1865	10
266	20250110	142500	81119137	1864	1863	1864	1863	1781
267	20250110	142400	77800253	1863	1862	1863	1862	861
268	20250110	142300	76197070	1862	1862	1862	1862	10
269	20250110	142200	76178450	1862	1862	1862	1862	1011
270	20250110	142100	74295968	1862	1862	1862	1862	21
271	20250110	142000	74256866	1862	1862	1862	1862	13
272	20250110	141900	74232660	1862	1862	1862	1862	7
273	20250110	141800	74219626	1862	1862	1862	1862	10
274	20250110	141700	74201006	1862	1862	1862	1862	10
275	20250110	141600	74182386	1862	1862	1862	1862	11
276	20250110	141500	74161904	1862	1862	1862	1862	9
277	20250110	141400	74145146	1862	1862	1862	1862	20
278	20250110	141300	74107906	1862	1858	1862	1856	1397
279	20250110	141200	71513670	1862	1862	1862	1862	9
280	20250110	141100	71496912	1862	1862	1862	1862	12
281	20250110	141000	71474568	1862	1862	1862	1862	8
282	20250110	140900	71459672	1862	1862	1862	1862	10
283	20250110	140800	71441052	1862	1862	1862	1862	10
284	20250110	140700	71422432	1862	1862	1862	1862	11
285	20250110	140600	71401950	1862	1862	1862	1862	19
286	20250110	140500	71366572	1862	1862	1862	1862	10
287	20250110	140400	71347952	1862	1862	1862	1862	13
288	20250110	140300	71323746	1862	1862	1862	1862	7
289	20250110	140200	71310712	1862	1862	1862	1862	10
290	20250110	140100	71292092	1862	1862	1862	1862	10
291	20250110	140000	71273472	1862	1862	1862	1862	12
292	20250110	135900	71251128	1862	1862	1862	1862	9
293	20250110	135800	71234370	1862	1862	1862	1862	20
294	20250110	135700	71197130	1862	1862	1862	1862	1010
295	20250110	135600	69316510	1862	1862	1862	1862	12
296	20250110	135500	69294166	1862	1862	1862	1862	13
297	20250110	135400	69269960	1862	1862	1862	1862	7
298	20250110	135300	69256926	1862	1862	1862	1862	10
299	20250110	135200	69238306	1862	1862	1862	1862	10
300	20250110	135100	69219686	1862	1862	1862	1862	20
301	20250110	135000	69182446	1862	1862	1862	1862	12
302	20250110	134900	69160102	1862	1862	1862	1862	8
303	20250110	134800	69145206	1862	1862	1862	1862	13
304	20250110	134700	69121000	1862	1862	1862	1862	8
305	20250110	134600	69106104	1862	1862	1862	1862	10
306	20250110	134500	69087484	1862	1862	1862	1862	10
307	20250110	134400	69068864	1862	1862	1862	1862	12
308	20250110	134300	69046520	1862	1862	1862	1862	19
309	20250110	134200	69011142	1862	1862	1862	1862	9
310	20250110	134100	68994384	1862	1862	1862	1862	13
311	20250110	134000	68970178	1862	1862	1862	1862	7
312	20250110	133900	68957144	1862	1862	1862	1862	10
313	20250110	133800	68938524	1862	1862	1862	1862	10
314	20250110	133700	68919904	1862	1862	1862	1862	13
315	20250110	133600	68895698	1862	1862	1862	1862	18
316	20250110	133500	68862182	1862	1862	1862	1862	9
317	20250110	133400	68845424	1862	1862	1862	1862	13
318	20250110	133300	68821218	1862	1862	1862	1862	7
319	20250110	133200	68808184	1862	1862	1862	1862	13
320	20250110	133100	68783978	1862	1862	1862	1862	7
321	20250110	133000	68770944	1862	1862	1862	1862	13
322	20250110	132900	68746738	1862	1862	1862	1862	7
323	20250110	132800	68733704	1862	1862	1862	1862	20
324	20250110	132700	68696464	1862	1862	1862	1862	11
325	20250110	132600	68675982	1862	1862	1862	1862	9
326	20250110	132500	68659224	1862	1862	1862	1862	11
327	20250110	132400	68638742	1862	1862	1862	1862	9
328	20250110	132300	68621984	1862	1862	1862	1862	10
329	20250110	132200	68603364	1862	1862	1862	1862	10
330	20250110	132100	68584744	1862	1862	1862	1862	12
331	20250110	132000	68562400	1862	1862	1862	1862	22
332	20250110	131900	68521436	1862	1862	1862	1862	7
333	20250110	131800	68508402	1862	1862	1862	1862	12
334	20250110	131700	68486058	1862	1862	1862	1862	9
335	20250110	131600	68469300	1861	1861	1861	1861	191
336	20250110	131500	68113849	1856	1856	1861	1856	8202
337	20250110	131400	52890892	1862	1862	1862	1862	87
338	20250110	131300	52728898	1862	1862	1862	1862	21
339	20250110	131200	52689796	1862	1862	1862	1862	7
340	20250110	131100	52676762	1862	1862	1862	1862	13
341	20250110	131000	52652556	1862	1862	1862	1862	7
342	20250110	130900	52639522	1862	1862	1862	1862	11
343	20250110	130800	52619040	1862	1862	1862	1862	9
344	20250110	130700	52602282	1862	1862	1862	1862	11
345	20250110	130600	52581800	1862	1861	1862	1861	509
346	20250110	130500	51634542	1861	1861	1861	1861	420
347	20250110	130400	50852922	1861	1861	1861	1861	111
348	20250110	130300	50646351	1861	1861	1861	1861	989
349	20250110	130200	48805822	1861	1861	1861	1861	32
350	20250110	130100	48746270	1861	1861	1861	1861	8
351	20250110	130000	48731382	1861	1861	1861	1861	12
352	20250110	125900	48709050	1861	1861	1861	1861	8
353	20250110	125800	48694162	1861	1861	1861	1861	20
354	20250110	125700	48656942	1861	1861	1861	1861	13
355	20250110	125600	48632749	1861	1861	1861	1861	7
356	20250110	125500	48619722	1861	1861	1861	1861	15
357	20250110	125400	48591807	1861	1861	1861	1861	10
358	20250110	125300	48573197	1861	1861	1861	1861	13
359	20250110	125200	48549004	1861	1860	1861	1860	1007
360	20250110	125100	46675977	1860	1860	1860	1860	12
361	20250110	125000	46653657	1860	1860	1860	1860	20
362	20250110	124900	46616457	1860	1856	1860	1856	108
363	20250110	124800	46415977	1860	1860	1860	1860	11
364	20250110	124700	46395517	1855	1855	1855	1855	0
365	20250110	124600	46395517	1855	1855	1855	1855	0
366	20250110	124500	46395517	1855	1855	1855	1855	0
367	20250110	124400	46395517	1855	1855	1855	1855	0
368	20250110	124300	46395517	1855	1855	1855	1855	0
369	20250110	124200	46395517	1855	1855	1855	1855	0
370	20250110	124100	46395517	1855	1855	1855	1855	0
371	20250110	124000	46395517	1855	1855	1855	1855	0
372	20250110	123900	46395517	1855	1855	1855	1855	0
373	20250110	123800	46395517	1855	1855	1855	1855	0
374	20250110	123700	46395517	1855	1855	1855	1855	0
375	20250110	123600	46395517	1855	1855	1855	1855	0
376	20250110	123500	46395517	1855	1855	1855	1855	0
377	20250110	123400	46395517	1855	1857	1857	1855	1580
378	20250110	123300	43463167	1857	1857	1857	1857	0
379	20250110	123200	43463167	1857	1857	1857	1857	0
380	20250110	123100	43463167	1857	1857	1857	1857	0
381	20250110	123000	43463167	1857	1857	1857	1857	0
382	20250110	122900	43463167	1857	1857	1857	1857	0
383	20250110	122800	43463167	1857	1857	1857	1857	0
384	20250110	122700	43463167	1857	1857	1857	1857	0
385	20250110	122600	43463167	1857	1857	1857	1857	0
386	20250110	122500	43463167	1857	1857	1857	1857	0
387	20250110	122400	43463167	1857	1857	1857	1857	0
388	20250110	122300	43463167	1857	1857	1857	1857	0
389	20250110	122200	43463167	1857	1857	1857	1857	0
390	20250110	122100	43463167	1857	1857	1857	1857	1
391	20250110	122000	43461310	1860	1860	1860	1860	0
392	20250110	121900	43461310	1860	1860	1860	1860	0
393	20250110	121800	43461310	1860	1860	1860	1860	0
394	20250110	121700	43461310	1860	1860	1860	1860	0
395	20250110	121600	43461310	1860	1860	1860	1860	0
396	20250110	121500	43461310	1860	1860	1860	1860	0
397	20250110	121400	43461310	1860	1860	1860	1860	1
398	20250110	121300	43459450	1860	1860	1860	1860	0
399	20250110	121200	43459450	1860	1860	1860	1860	0
400	20250110	121100	43459450	1860	1860	1860	1860	0
401	20250110	121000	43459450	1860	1860	1860	1860	0
402	20250110	120900	43459450	1860	1860	1860	1860	0
403	20250110	120800	43459450	1860	1860	1860	1860	0
404	20250110	120700	43459450	1860	1860	1860	1860	0
405	20250110	120600	43459450	1860	1860	1860	1860	0
406	20250110	120500	43459450	1860	1860	1860	1860	0
407	20250110	120400	43459450	1860	1860	1860	1860	0
408	20250110	120300	43459450	1860	1860	1860	1860	0
409	20250110	120200	43459450	1860	1860	1860	1860	0
410	20250110	120100	43459450	1860	1860	1860	1860	0
411	20250110	120000	43459450	1860	1860	1860	1860	0
412	20250110	115900	43459450	1860	1860	1860	1860	12
413	20250110	115800	43437130	1860	1860	1860	1860	0
414	20250110	115700	43437130	1860	1860	1860	1860	0
415	20250110	115600	43437130	1860	1860	1860	1860	0
416	20250110	115500	43437130	1860	1860	1860	1860	0
417	20250110	115400	43437130	1860	1860	1860	1860	5
418	20250110	115300	43427830	1860	1860	1860	1860	0
419	20250110	115200	43427830	1860	1860	1860	1860	0
420	20250110	115100	43427830	1860	1860	1860	1860	0
421	20250110	115000	43427830	1860	1860	1860	1860	0
422	20250110	114900	43427830	1860	1860	1860	1860	0
423	20250110	114800	43427830	1860	1860	1860	1860	0
424	20250110	114700	43427830	1860	1860	1860	1860	0
425	20250110	114600	43427830	1860	1860	1860	1860	0
426	20250110	114500	43427830	1860	1860	1860	1860	0
427	20250110	114400	43427830	1860	1860	1860	1860	2
428	20250110	114300	43424110	1856	1857	1857	1856	2500
429	20250110	114200	38784004	1860	1860	1860	1860	0
430	20250110	114100	38784004	1860	1860	1860	1860	0
431	20250110	114000	38784004	1860	1860	1860	1860	0
432	20250110	113900	38784004	1860	1860	1860	1860	0
433	20250110	113800	38784004	1860	1860	1860	1860	0
434	20250110	113700	38784004	1860	1860	1860	1860	0
435	20250110	113600	38784004	1860	1860	1860	1860	0
436	20250110	113500	38784004	1860	1860	1860	1860	3
437	20250110	113400	38778424	1860	1860	1860	1860	0
438	20250110	113300	38778424	1860	1860	1860	1860	0
439	20250110	113200	38778424	1860	1860	1860	1860	0
440	20250110	113100	38778424	1860	1860	1860	1860	0
441	20250110	113000	38778424	1860	1860	1860	1860	0
442	20250110	112900	38778424	1860	1860	1860	1860	0
443	20250110	112800	38778424	1860	1860	1860	1860	0
444	20250110	112700	38778424	1860	1860	1860	1860	0
445	20250110	112600	38778424	1860	1860	1860	1860	0
446	20250110	112500	38778424	1860	1860	1860	1860	0
447	20250110	112400	38778424	1860	1860	1860	1860	0
448	20250110	112300	38778424	1860	1860	1860	1860	0
449	20250110	112200	38778424	1860	1860	1860	1860	0
450	20250110	112100	38778424	1860	1860	1860	1860	0
451	20250110	112000	38778424	1860	1860	1860	1860	0
452	20250110	111900	38778424	1860	1860	1860	1860	0
453	20250110	111800	38778424	1860	1860	1860	1860	0
454	20250110	111700	38778424	1860	1860	1860	1860	1
455	20250110	111600	38776564	1860	1860	1860	1860	3
456	20250110	111500	38770984	1860	1860	1860	1860	1
457	20250110	111400	38769124	1855	1855	1855	1855	0
458	20250110	111300	38769124	1855	1855	1855	1855	0
459	20250110	111200	38769124	1855	1855	1855	1855	300
460	20250110	111100	38212624	1860	1860	1860	1860	0
461	20250110	111000	38212624	1860	1860	1860	1860	2
462	20250110	110900	38208904	1855	1857	1857	1855	5
463	20250110	110800	38199621	1860	1860	1860	1860	0
464	20250110	110700	38199621	1860	1860	1860	1860	0
465	20250110	110600	38199621	1860	1860	1860	1860	0
466	20250110	110500	38199621	1860	1860	1860	1860	0
467	20250110	110400	38199621	1860	1857	1860	1857	44
468	20250110	110300	38117908	1857	1857	1857	1857	0
469	20250110	110200	38117908	1857	1857	1857	1857	0
470	20250110	110100	38117908	1857	1857	1857	1857	0
471	20250110	110000	38117908	1857	1857	1857	1857	10
472	20250110	105900	38099338	1861	1861	1861	1861	0
473	20250110	105800	38099338	1861	1861	1861	1861	0
474	20250110	105700	38099338	1861	1861	1861	1861	0
475	20250110	105600	38099338	1861	1861	1861	1861	0
476	20250110	105500	38099338	1861	1861	1861	1861	0
477	20250110	105400	38099338	1861	1861	1861	1861	0
478	20250110	105300	38099338	1861	1861	1861	1861	30
479	20250110	105200	38043508	1861	1861	1861	1861	4
480	20250110	105100	38036064	1855	1854	1855	1854	3684
481	20250110	105000	31203353	1854	1854	1854	1854	0
482	20250110	104900	31203353	1854	1854	1854	1854	0
483	20250110	104800	31203353	1854	1854	1854	1854	0
484	20250110	104700	31203353	1854	1854	1854	1854	0
485	20250110	104600	31203353	1854	1854	1854	1854	0
486	20250110	104500	31203353	1854	1854	1854	1854	0
487	20250110	104400	31203353	1854	1854	1854	1854	0
488	20250110	104300	31203353	1854	1854	1854	1854	0
489	20250110	104200	31203353	1854	1854	1854	1854	1
490	20250110	104100	31201499	1855	1851	1855	1851	378
491	20250110	104000	30501805	1850	1850	1850	1850	110
492	20250110	103900	30298305	1850	1850	1850	1850	4
493	20250110	103800	30290905	1848	1848	1848	1848	0
494	20250110	103700	30290905	1848	1848	1848	1848	0
495	20250110	103600	30290905	1848	1850	1850	1848	2185
496	20250110	103500	26253021	1849	1849	1849	1849	0
497	20250110	103400	26253021	1849	1849	1849	1849	0
498	20250110	103300	26253021	1849	1849	1849	1849	0
499	20250110	103200	26253021	1849	1849	1849	1849	0
500	20250110	103100	26253021	1849	1849	1849	1849	20
501	20250110	103000	26216041	1851	1851	1851	1851	0
502	20250110	102900	26216041	1851	1851	1851	1851	120
503	20250110	102800	25993921	1851	1851	1851	1851	0
504	20250110	102700	25993921	1851	1851	1851	1851	0
505	20250110	102600	25993921	1851	1851	1851	1851	10
506	20250110	102500	25975411	1851	1851	1851	1851	0
507	20250110	102400	25975411	1851	1851	1851	1851	0
508	20250110	102300	25975411	1851	1851	1851	1851	0
509	20250110	102200	25975411	1851	1851	1851	1851	50
510	20250110	102100	25882861	1851	1849	1851	1849	59
511	20250110	102000	25773762	1849	1851	1851	1849	108
512	20250110	101900	25574068	1850	1850	1850	1850	0
513	20250110	101800	25574068	1850	1850	1850	1850	0
514	20250110	101700	25574068	1850	1850	1850	1850	13
515	20250110	101600	25550018	1850	1850	1850	1850	25
516	20250110	101500	25503768	1850	1850	1850	1850	0
517	20250110	101400	25503768	1850	1850	1850	1850	0
518	20250110	101300	25503768	1850	1850	1850	1850	32
519	20250110	101200	25444568	1851	1851	1851	1851	0
520	20250110	101100	25444568	1851	1851	1851	1851	0
521	20250110	101000	25444568	1851	1851	1851	1851	0
522	20250110	100900	25444568	1851	1851	1851	1851	10
523	20250110	100800	25426058	1851	1851	1851	1851	0
524	20250110	100700	25426058	1851	1851	1851	1851	10
525	20250110	100600	25407548	1850	1850	1850	1850	5587
526	20250110	100500	15071598	1850	1850	1850	1850	2
527	20250110	100400	15067898	1850	1850	1850	1850	100
528	20250110	100300	14882898	1850	1850	1850	1850	10
529	20250110	100200	14864398	1850	1850	1850	1850	0
530	20250110	100100	14864398	1850	1850	1850	1850	0
531	20250110	100000	14864398	1850	1850	1850	1850	0
532	20250110	095900	14864398	1850	1850	1850	1850	111
533	20250110	095800	14659048	1847	1847	1847	1847	0
534	20250110	095700	14659048	1847	1847	1847	1847	0
535	20250110	095600	14659048	1847	1847	1847	1847	0
536	20250110	095500	14659048	1847	1847	1847	1847	184
537	20250110	095400	14319200	1847	1847	1847	1847	0
538	20250110	095300	14319200	1847	1847	1847	1847	1047
539	20250110	095200	12385391	1847	1847	1847	1847	17
540	20250110	095100	12353992	1847	1847	1847	1847	0
541	20250110	095000	12353992	1847	1847	1847	1847	357
542	20250110	094900	11694613	1846	1846	1846	1846	0
543	20250110	094800	11694613	1846	1846	1846	1846	300
544	20250110	094700	11140813	1846	1846	1846	1846	0
545	20250110	094600	11140813	1846	1846	1846	1846	32
546	20250110	094500	11081741	1846	1846	1846	1846	0
547	20250110	094400	11081741	1846	1846	1846	1846	0
548	20250110	094300	11081741	1846	1847	1847	1846	1226
549	20250110	094200	8818045	1846	1846	1846	1846	0
550	20250110	094100	8818045	1846	1846	1846	1846	0
551	20250110	094000	8818045	1846	1847	1847	1846	104
552	20250110	093900	8625961	1848	1848	1848	1848	100
553	20250110	093800	8441161	1850	1850	1850	1850	0
554	20250110	093700	8441161	1850	1850	1850	1850	0
555	20250110	093600	8441161	1850	1850	1850	1850	0
556	20250110	093500	8441161	1850	1851	1851	1850	207
557	20250110	093400	8058205	1851	1851	1851	1851	0
558	20250110	093300	8058205	1851	1855	1855	1851	56
559	20250110	093200	7954505	1850	1851	1855	1850	1289
560	20250110	093100	5569562	1852	1855	1855	1852	215
561	20250110	093000	5171379	1853	1853	1853	1853	0
562	20250110	092900	5171379	1853	1853	1853	1853	0
563	20250110	092800	5171379	1853	1854	1854	1853	802
564	20250110	092700	3685024	1854	1855	1855	1854	182
565	20250110	092600	3347497	1855	1855	1855	1855	0
566	20250110	092500	3347497	1855	1855	1855	1855	50
567	20250110	092400	3254747	1855	1855	1855	1855	0
568	20250110	092300	3254747	1855	1855	1855	1855	0
569	20250110	092200	3254747	1855	1855	1855	1855	199
570	20250110	092100	2885602	1855	1855	1855	1855	0
571	20250110	092000	2885602	1855	1855	1855	1855	1
572	20250110	091900	2883747	1853	1853	1853	1853	0
573	20250110	091800	2883747	1853	1853	1853	1853	0
574	20250110	091700	2883747	1853	1853	1853	1853	0
575	20250110	091600	2883747	1853	1853	1853	1853	0
576	20250110	091500	2883747	1853	1853	1853	1853	0
577	20250110	091400	2883747	1853	1853	1853	1853	0
578	20250110	091300	2883747	1853	1853	1853	1853	0
579	20250110	091200	2883747	1853	1853	1853	1853	533
580	20250110	091100	1896098	1853	1854	1854	1853	467
581	20250110	091000	1030541	1853	1853	1853	1853	0
582	20250110	090900	1030541	1853	1853	1853	1853	0
583	20250110	090800	1030541	1853	1853	1853	1853	0
584	20250110	090700	1030541	1853	1853	1853	1853	0
585	20250110	090600	1030541	1853	1853	1853	1853	0
586	20250110	090500	1030541	1853	1853	1853	1853	0
587	20250110	090400	1030541	1853	1853	1853	1853	0
588	20250110	090300	1030541	1853	1853	1853	1853	90
589	20250110	090200	863771	1853	1853	1853	1853	0
590	20250110	090100	863771	1853	1853	1853	1853	0
591	20250110	090000	863771	1853	1861	1861	1853	465