KissMeData/007210/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	184900	111523391	1865	1865	1865	1865	2149
3	20250116	184800	111523391	1865	1865	1865	1865	0
4	20250116	184700	111523391	1865	1865	1865	1865	0
5	20250116	184600	111523391	1865	1865	1865	1865	0
6	20250116	184500	111523391	1865	1865	1865	1865	0
7	20250116	184400	111523391	1865	1865	1865	1865	0
8	20250116	184300	111523391	1865	1865	1865	1865	0
9	20250116	184200	111523391	1865	1865	1865	1865	0
10	20250116	184100	111523391	1865	1865	1865	1865	0
11	20250116	184000	111523391	1865	1865	1865	1865	0
12	20250116	183900	111523391	1865	1865	1865	1865	0
13	20250116	183800	111523391	1865	1865	1865	1865	0
14	20250116	183700	111523391	1865	1865	1865	1865	0
15	20250116	183600	111523391	1865	1865	1865	1865	0
16	20250116	183500	111523391	1865	1865	1865	1865	0
17	20250116	183400	111523391	1865	1865	1865	1865	0
18	20250116	183300	111523391	1865	1865	1865	1865	0
19	20250116	183200	111523391	1865	1865	1865	1865	0
20	20250116	183100	111523391	1865	1865	1865	1865	0
21	20250116	183000	111523391	1865	1865	1865	1865	0
22	20250116	182900	111523391	1865	1865	1865	1865	0
23	20250116	182800	111523391	1865	1865	1865	1865	0
24	20250116	182700	111523391	1865	1865	1865	1865	0
25	20250116	182600	111523391	1865	1865	1865	1865	0
26	20250116	182500	111523391	1865	1865	1865	1865	0
27	20250116	182400	111523391	1865	1865	1865	1865	0
28	20250116	182300	111523391	1865	1865	1865	1865	0
29	20250116	182200	111523391	1865	1865	1865	1865	0
30	20250116	182100	111523391	1865	1865	1865	1865	0
31	20250116	182000	111523391	1865	1865	1865	1865	0
32	20250116	181900	111523391	1865	1865	1865	1865	2149
33	20250116	181800	111523391	1865	1865	1865	1865	0
34	20250116	181700	111523391	1865	1865	1865	1865	0
35	20250116	181600	111523391	1865	1865	1865	1865	0
36	20250116	181500	111523391	1865	1865	1865	1865	0
37	20250116	181400	111523391	1865	1865	1865	1865	0
38	20250116	181300	111523391	1865	1865	1865	1865	0
39	20250116	181200	111523391	1865	1865	1865	1865	0
40	20250116	181100	111523391	1865	1865	1865	1865	0
41	20250116	181000	111523391	1865	1865	1865	1865	0
42	20250116	180900	111523391	1865	1865	1865	1865	0
43	20250116	180800	111523391	1865	1865	1865	1865	0
44	20250116	180700	111523391	1865	1865	1865	1865	0
45	20250116	180600	111523391	1865	1865	1865	1865	0
46	20250116	180500	111523391	1865	1865	1865	1865	0
47	20250116	180400	111523391	1865	1865	1865	1865	0
48	20250116	180300	111523391	1865	1865	1865	1865	0
49	20250116	180200	111523391	1865	1865	1865	1865	0
50	20250116	180100	111523391	1865	1865	1865	1865	0
51	20250116	180000	111523391	1865	1865	1865	1865	0
52	20250116	175900	111523391	1865	1865	1865	1865	0
53	20250116	175800	111523391	1865	1865	1865	1865	0
54	20250116	175700	111523391	1865	1865	1865	1865	0
55	20250116	175600	111523391	1865	1865	1865	1865	0
56	20250116	175500	111523391	1865	1865	1865	1865	0
57	20250116	175400	111523391	1865	1865	1865	1865	0
58	20250116	175300	111523391	1865	1865	1865	1865	0
59	20250116	175200	111523391	1865	1865	1865	1865	0
60	20250116	175100	111523391	1865	1865	1865	1865	0
61	20250116	175000	111523391	1865	1865	1865	1865	0
62	20250116	174900	111523391	1865	1865	1865	1865	2149
63	20250116	174800	111523391	1865	1865	1865	1865	0
64	20250116	174700	111523391	1865	1865	1865	1865	0
65	20250116	174600	111523391	1865	1865	1865	1865	0
66	20250116	174500	111523391	1865	1865	1865	1865	0
67	20250116	174400	111523391	1865	1865	1865	1865	0
68	20250116	174300	111523391	1865	1865	1865	1865	0
69	20250116	174200	111523391	1865	1865	1865	1865	0
70	20250116	174100	111523391	1865	1865	1865	1865	0
71	20250116	174000	111523391	1865	1865	1865	1865	0
72	20250116	173900	111523391	1865	1865	1865	1865	0
73	20250116	173800	111523391	1865	1865	1865	1865	0
74	20250116	173700	111523391	1865	1865	1865	1865	0
75	20250116	173600	111523391	1865	1865	1865	1865	0
76	20250116	173500	111523391	1865	1865	1865	1865	0
77	20250116	173400	111523391	1865	1865	1865	1865	0
78	20250116	173300	111523391	1865	1865	1865	1865	0
79	20250116	173200	111523391	1865	1865	1865	1865	0
80	20250116	173100	111523391	1865	1865	1865	1865	0
81	20250116	173000	111523391	1865	1865	1865	1865	0
82	20250116	172900	111523391	1865	1865	1865	1865	0
83	20250116	172800	111523391	1865	1865	1865	1865	0
84	20250116	172700	111523391	1865	1865	1865	1865	0
85	20250116	172600	111523391	1865	1865	1865	1865	0
86	20250116	172500	111523391	1865	1865	1865	1865	0
87	20250116	172400	111523391	1865	1865	1865	1865	0
88	20250116	172300	111523391	1865	1865	1865	1865	0
89	20250116	172200	111523391	1865	1865	1865	1865	0
90	20250116	172100	111523391	1865	1865	1865	1865	0
91	20250116	172000	111523391	1865	1865	1865	1865	0
92	20250116	171900	111523391	1865	1865	1865	1865	2149
93	20250116	171800	111523391	1865	1865	1865	1865	0
94	20250116	171700	111523391	1865	1865	1865	1865	0
95	20250116	171600	111523391	1865	1865	1865	1865	0
96	20250116	171500	111523391	1865	1865	1865	1865	0
97	20250116	171400	111523391	1865	1865	1865	1865	0
98	20250116	171300	111523391	1865	1865	1865	1865	0
99	20250116	171200	111523391	1865	1865	1865	1865	0
100	20250116	171100	111523391	1865	1865	1865	1865	0
101	20250116	171000	111523391	1865	1865	1865	1865	0
102	20250116	170900	111523391	1865	1865	1865	1865	0
103	20250116	170800	111523391	1865	1865	1865	1865	0
104	20250116	170700	111523391	1865	1865	1865	1865	0
105	20250116	170600	111523391	1865	1865	1865	1865	0
106	20250116	170500	111523391	1865	1865	1865	1865	0
107	20250116	170400	111523391	1865	1865	1865	1865	0
108	20250116	170300	111523391	1865	1865	1865	1865	0
109	20250116	170200	111523391	1865	1865	1865	1865	0
110	20250116	170100	111523391	1865	1865	1865	1865	0
111	20250116	170000	111523391	1865	1865	1865	1865	0
112	20250116	165900	111523391	1865	1865	1865	1865	0
113	20250116	165800	111523391	1865	1865	1865	1865	0
114	20250116	165700	111523391	1865	1865	1865	1865	0
115	20250116	165600	111523391	1865	1865	1865	1865	0
116	20250116	165500	111523391	1865	1865	1865	1865	0
117	20250116	165400	111523391	1865	1865	1865	1865	0
118	20250116	165300	111523391	1865	1865	1865	1865	0
119	20250116	165200	111523391	1865	1865	1865	1865	0
120	20250116	165100	111523391	1865	1865	1865	1865	0
121	20250116	165000	111523391	1865	1865	1865	1865	0
122	20250116	164900	111523391	1865	1865	1865	1865	2149
123	20250116	164800	111523391	1865	1865	1865	1865	0
124	20250116	164700	111523391	1865	1865	1865	1865	0
125	20250116	164600	111523391	1865	1865	1865	1865	0
126	20250116	164500	111523391	1865	1865	1865	1865	0
127	20250116	164400	111523391	1865	1865	1865	1865	0
128	20250116	164300	111523391	1865	1865	1865	1865	0
129	20250116	164200	111523391	1865	1865	1865	1865	0
130	20250116	164100	111523391	1865	1865	1865	1865	0
131	20250116	164000	111523391	1865	1865	1865	1865	0
132	20250116	163900	111523391	1865	1865	1865	1865	0
133	20250116	163800	111523391	1865	1865	1865	1865	0
134	20250116	163700	111523391	1865	1865	1865	1865	0
135	20250116	163600	111523391	1865	1865	1865	1865	0
136	20250116	163500	111523391	1865	1865	1865	1865	0
137	20250116	163400	111523391	1865	1865	1865	1865	0
138	20250116	163300	111523391	1865	1865	1865	1865	0
139	20250116	163200	111523391	1865	1865	1865	1865	0
140	20250116	163100	111523391	1865	1865	1865	1865	0
141	20250116	163000	111523391	1865	1865	1865	1865	0
142	20250116	162900	111523391	1865	1865	1865	1865	0
143	20250116	162800	111523391	1865	1865	1865	1865	0
144	20250116	162700	111523391	1865	1865	1865	1865	0
145	20250116	162600	111523391	1865	1865	1865	1865	0
146	20250116	162500	111523391	1865	1865	1865	1865	0
147	20250116	162400	111523391	1865	1865	1865	1865	0
148	20250116	162300	111523391	1865	1865	1865	1865	0
149	20250116	162200	111523391	1865	1865	1865	1865	0
150	20250116	162100	111523391	1865	1865	1865	1865	0
151	20250116	162000	111523391	1865	1865	1865	1865	0
152	20250116	161900	111523391	1865	1865	1865	1865	2149
153	20250116	161800	111523391	1865	1865	1865	1865	0
154	20250116	161700	111523391	1865	1865	1865	1865	0
155	20250116	161600	111523391	1865	1865	1865	1865	0
156	20250116	161500	111523391	1865	1865	1865	1865	0
157	20250116	161400	111523391	1865	1865	1865	1865	0
158	20250116	161300	111523391	1865	1865	1865	1865	0
159	20250116	161200	111523391	1865	1865	1865	1865	0
160	20250116	161100	111523391	1865	1865	1865	1865	0
161	20250116	161000	111523391	1865	1865	1865	1865	0
162	20250116	160900	111523391	1865	1865	1865	1865	0
163	20250116	160800	111523391	1865	1865	1865	1865	0
164	20250116	160700	111523391	1865	1865	1865	1865	0
165	20250116	160600	111523391	1865	1865	1865	1865	0
166	20250116	160500	111523391	1865	1865	1865	1865	0
167	20250116	160400	111523391	1865	1865	1865	1865	0
168	20250116	160300	111523391	1865	1865	1865	1865	0
169	20250116	160200	111523391	1865	1865	1865	1865	0
170	20250116	160100	111523391	1865	1865	1865	1865	0
171	20250116	160000	111523391	1865	1865	1865	1865	0
172	20250116	155900	111523391	1865	1865	1865	1865	0
173	20250116	155800	111523391	1865	1865	1865	1865	0
174	20250116	155700	111523391	1865	1865	1865	1865	0
175	20250116	155600	111523391	1865	1865	1865	1865	0
176	20250116	155500	111523391	1865	1865	1865	1865	0
177	20250116	155400	111523391	1865	1865	1865	1865	0
178	20250116	155300	111523391	1865	1865	1865	1865	0
179	20250116	155200	111523391	1865	1865	1865	1865	0
180	20250116	155100	111523391	1865	1865	1865	1865	0
181	20250116	155000	111523391	1865	1865	1865	1865	0
182	20250116	154900	111523391	1865	1865	1865	1865	2149
183	20250116	154800	111523391	1865	1865	1865	1865	0
184	20250116	154700	111523391	1865	1865	1865	1865	0
185	20250116	154600	111523391	1865	1865	1865	1865	0
186	20250116	154500	111523391	1865	1865	1865	1865	0
187	20250116	154400	111523391	1865	1865	1865	1865	0
188	20250116	154300	111523391	1865	1865	1865	1865	0
189	20250116	154200	111523391	1865	1865	1865	1865	0
190	20250116	154100	111523391	1865	1865	1865	1865	0
191	20250116	154000	111523391	1865	1865	1865	1865	0
192	20250116	153900	111523391	1865	1865	1865	1865	0
193	20250116	153800	111523391	1865	1865	1865	1865	0
194	20250116	153700	111523391	1865	1865	1865	1865	0
195	20250116	153600	111523391	1865	1865	1865	1865	0
196	20250116	153500	111523391	1865	1865	1865	1865	0
197	20250116	153400	111523391	1865	1865	1865	1865	0
198	20250116	153300	111523391	1865	1865	1865	1865	0
199	20250116	153200	111523391	1865	1865	1865	1865	0
200	20250116	153100	111523391	1865	1865	1865	1865	0
201	20250116	153000	111523391	1865	1865	1865	1865	2149
202	20250116	152900	107515506	1870	1870	1870	1870	0
203	20250116	152800	107515506	1870	1870	1870	1870	0
204	20250116	152700	107515506	1870	1870	1870	1870	0
205	20250116	152600	107515506	1870	1870	1870	1870	0
206	20250116	152500	107515506	1870	1870	1870	1870	0
207	20250116	152400	107515506	1870	1870	1870	1870	0
208	20250116	152300	107515506	1870	1870	1870	1870	0
209	20250116	152200	107515506	1870	1870	1870	1870	0
210	20250116	152100	107515506	1870	1870	1870	1870	0
211	20250116	152000	107515506	1870	1870	1870	1870	0
212	20250116	151900	107515506	1870	1870	1870	1870	2
213	20250116	151800	107511766	1870	1870	1870	1870	0
214	20250116	151700	107511766	1870	1870	1870	1870	2
215	20250116	151600	107508026	1870	1870	1870	1870	0
216	20250116	151500	107508026	1870	1870	1870	1870	490
217	20250116	151400	106591726	1865	1865	1865	1865	0
218	20250116	151300	106591726	1865	1870	1870	1865	15
219	20250116	151200	106563701	1870	1870	1870	1870	0
220	20250116	151100	106563701	1870	1870	1870	1870	0
221	20250116	151000	106563701	1870	1870	1870	1870	1
222	20250116	150900	106561831	1865	1865	1865	1865	0
223	20250116	150800	106561831	1865	1865	1865	1865	0
224	20250116	150700	106561831	1865	1865	1865	1865	0
225	20250116	150600	106561831	1865	1865	1865	1865	0
226	20250116	150500	106561831	1865	1865	1865	1865	0
227	20250116	150400	106561831	1865	1865	1865	1865	0
228	20250116	150300	106561831	1865	1865	1865	1865	0
229	20250116	150200	106561831	1865	1865	1865	1865	1000
230	20250116	150100	104696831	1874	1874	1874	1874	0
231	20250116	150000	104696831	1874	1874	1874	1874	0
232	20250116	145900	104696831	1874	1874	1874	1874	0
233	20250116	145800	104696831	1874	1867	1874	1867	57
234	20250116	145700	104590041	1866	1867	1867	1866	2
235	20250116	145600	104586308	1875	1875	1875	1875	0
236	20250116	145500	104586308	1875	1875	1875	1875	0
237	20250116	145400	104586308	1875	1875	1875	1875	0
238	20250116	145300	104586308	1875	1875	1875	1875	0
239	20250116	145200	104586308	1875	1875	1875	1875	0
240	20250116	145100	104586308	1875	1875	1875	1875	20
241	20250116	145000	104548808	1874	1874	1874	1874	500
242	20250116	144900	103611808	1874	1874	1874	1874	1
243	20250116	144800	103609934	1874	1874	1874	1874	0
244	20250116	144700	103609934	1874	1874	1874	1874	0
245	20250116	144600	103609934	1874	1874	1874	1874	0
246	20250116	144500	103609934	1874	1874	1874	1874	0
247	20250116	144400	103609934	1874	1874	1874	1874	0
248	20250116	144300	103609934	1874	1874	1874	1874	1
249	20250116	144200	103608060	1865	1874	1874	1865	2820
250	20250116	144100	98340371	1874	1874	1874	1874	500
251	20250116	144000	97403371	1874	1869	1874	1869	1004
252	20250116	143900	95524375	1874	1874	1874	1874	0
253	20250116	143800	95524375	1874	1874	1874	1874	0
254	20250116	143700	95524375	1874	1874	1874	1874	1
255	20250116	143600	95522501	1869	1869	1869	1869	0
256	20250116	143500	95522501	1869	1872	1872	1869	1000
257	20250116	143400	93652564	1875	1875	1875	1875	0
258	20250116	143300	93652564	1875	1875	1875	1875	2
259	20250116	143200	93648814	1875	1875	1875	1875	1
260	20250116	143100	93646939	1872	1875	1875	1872	2
261	20250116	143000	93643192	1871	1871	1871	1871	0
262	20250116	142900	93643192	1871	1871	1871	1871	19
263	20250116	142800	93607643	1872	1872	1872	1872	0
264	20250116	142700	93607643	1872	1872	1872	1872	1
265	20250116	142600	93605771	1875	1875	1875	1875	0
266	20250116	142500	93605771	1875	1875	1875	1875	0
267	20250116	142400	93605771	1875	1875	1875	1875	5
268	20250116	142300	93596396	1876	1876	1876	1876	0
269	20250116	142200	93596396	1876	1875	1876	1875	11
270	20250116	142100	93575770	1876	1876	1876	1876	0
271	20250116	142000	93575770	1876	1876	1876	1876	4
272	20250116	141900	93568266	1877	1877	1877	1877	50
273	20250116	141800	93474416	1877	1876	1877	1876	9
274	20250116	141700	93457531	1877	1877	1877	1877	0
275	20250116	141600	93457531	1877	1877	1877	1876	524
276	20250116	141500	92474505	1876	1876	1876	1876	0
277	20250116	141400	92474505	1876	1876	1876	1876	30
278	20250116	141300	92418225	1871	1871	1871	1871	1
279	20250116	141200	92416354	1878	1878	1878	1878	0
280	20250116	141100	92416354	1878	1878	1878	1878	0
281	20250116	141000	92416354	1878	1878	1878	1878	0
282	20250116	140900	92416354	1878	1878	1878	1878	0
283	20250116	140800	92416354	1878	1878	1878	1878	0
284	20250116	140700	92416354	1878	1878	1878	1878	0
285	20250116	140600	92416354	1878	1878	1878	1878	0
286	20250116	140500	92416354	1878	1878	1878	1878	1
287	20250116	140400	92414476	1878	1871	1878	1871	26
288	20250116	140300	92365823	1872	1872	1872	1872	310
289	20250116	140200	91785503	1878	1878	1878	1878	0
290	20250116	140100	91785503	1878	1878	1878	1878	0
291	20250116	140000	91785503	1878	1878	1878	1878	0
292	20250116	135900	91785503	1878	1878	1878	1878	0
293	20250116	135800	91785503	1878	1878	1878	1878	10
294	20250116	135700	91766723	1878	1873	1878	1873	135
295	20250116	135600	91513858	1878	1878	1878	1878	0
296	20250116	135500	91513858	1878	1878	1878	1878	0
297	20250116	135400	91513858	1878	1878	1878	1878	0
298	20250116	135300	91513858	1878	1873	1878	1873	13
299	20250116	135200	91489476	1877	1877	1877	1877	0
300	20250116	135100	91489476	1877	1877	1877	1877	0
301	20250116	135000	91489476	1877	1876	1877	1872	10
302	20250116	134900	91470735	1871	1871	1875	1870	767
303	20250116	134800	90034175	1875	1875	1875	1875	0
304	20250116	134700	90034175	1875	1875	1875	1875	0
305	20250116	134600	90034175	1875	1875	1875	1875	1
306	20250116	134500	90032300	1875	1875	1875	1875	0
307	20250116	134400	90032300	1875	1871	1875	1871	1510
308	20250116	134300	87205428	1870	1870	1870	1870	659
309	20250116	134200	85973098	1869	1869	1869	1869	0
310	20250116	134100	85973098	1869	1869	1869	1869	25
311	20250116	134000	85926373	1869	1869	1869	1869	250
312	20250116	133900	85459123	1868	1868	1868	1868	19
313	20250116	133800	85423631	1868	1868	1868	1868	0
314	20250116	133700	85423631	1868	1868	1868	1868	0
315	20250116	133600	85423631	1868	1868	1868	1868	2
316	20250116	133500	85419895	1870	1870	1870	1870	0
317	20250116	133400	85419895	1870	1870	1870	1870	0
318	20250116	133300	85419895	1870	1870	1870	1870	0
319	20250116	133200	85419895	1870	1870	1870	1870	0
320	20250116	133100	85419895	1870	1870	1870	1870	0
321	20250116	133000	85419895	1870	1870	1870	1870	0
322	20250116	132900	85419895	1870	1870	1870	1870	0
323	20250116	132800	85419895	1870	1870	1870	1870	0
324	20250116	132700	85419895	1870	1867	1870	1867	1151
325	20250116	132600	83270975	1870	1870	1870	1870	0
326	20250116	132500	83270975	1870	1870	1870	1870	0
327	20250116	132400	83270975	1870	1870	1870	1870	0
328	20250116	132300	83270975	1870	1870	1870	1870	0
329	20250116	132200	83270975	1870	1870	1870	1870	0
330	20250116	132100	83270975	1870	1870	1870	1870	21
331	20250116	132000	83231705	1872	1871	1872	1871	687
332	20250116	131900	81946155	1870	1869	1870	1869	709
333	20250116	131800	80620878	1868	1868	1868	1868	0
334	20250116	131700	80620878	1868	1868	1868	1868	20
335	20250116	131600	80583518	1869	1869	1869	1869	0
336	20250116	131500	80583518	1869	1869	1869	1869	0
337	20250116	131400	80583518	1869	1869	1869	1869	0
338	20250116	131300	80583518	1869	1869	1869	1869	0
339	20250116	131200	80583518	1869	1869	1869	1869	0
340	20250116	131100	80583518	1869	1869	1869	1869	3
341	20250116	131000	80577911	1869	1869	1869	1869	0
342	20250116	130900	80577911	1869	1869	1869	1869	0
343	20250116	130800	80577911	1869	1869	1869	1869	0
344	20250116	130700	80577911	1869	1868	1869	1868	5698
345	20250116	130600	69933949	1868	1868	1868	1868	0
346	20250116	130500	69933949	1868	1868	1868	1868	0
347	20250116	130400	69933949	1868	1868	1868	1868	0
348	20250116	130300	69933949	1868	1868	1868	1868	0
349	20250116	130200	69933949	1868	1866	1868	1866	9
350	20250116	130100	69917153	1868	1868	1868	1868	0
351	20250116	130000	69917153	1868	1868	1868	1868	0
352	20250116	125900	69917153	1868	1868	1868	1868	0
353	20250116	125800	69917153	1868	1868	1868	1868	0
354	20250116	125700	69917153	1868	1868	1868	1868	0
355	20250116	125600	69917153	1868	1868	1868	1868	0
356	20250116	125500	69917153	1868	1868	1868	1868	0
357	20250116	125400	69917153	1868	1868	1868	1868	1
358	20250116	125300	69915285	1867	1867	1867	1867	0
359	20250116	125200	69915285	1867	1867	1867	1867	188
360	20250116	125100	69564289	1869	1869	1869	1869	0
361	20250116	125000	69564289	1869	1869	1869	1869	0
362	20250116	124900	69564289	1869	1869	1869	1869	0
363	20250116	124800	69564289	1869	1869	1869	1869	0
364	20250116	124700	69564289	1869	1869	1869	1869	0
365	20250116	124600	69564289	1869	1869	1869	1869	1
366	20250116	124500	69562420	1865	1865	1865	1865	0
367	20250116	124400	69562420	1865	1865	1865	1865	0
368	20250116	124300	69562420	1865	1865	1865	1865	30
369	20250116	124200	69506470	1866	1866	1866	1866	306
370	20250116	124100	68935474	1869	1869	1869	1869	0
371	20250116	124000	68935474	1869	1869	1869	1869	0
372	20250116	123900	68935474	1869	1869	1869	1869	0
373	20250116	123800	68935474	1869	1869	1869	1869	0
374	20250116	123700	68935474	1869	1869	1869	1869	0
375	20250116	123600	68935474	1869	1869	1869	1869	2
376	20250116	123500	68931736	1869	1869	1869	1869	8
377	20250116	123400	68916784	1865	1869	1869	1865	713
378	20250116	123300	67586439	1865	1865	1865	1865	1
379	20250116	123200	67584574	1869	1869	1869	1869	0
380	20250116	123100	67584574	1869	1869	1869	1869	0
381	20250116	123000	67584574	1869	1869	1869	1869	0
382	20250116	122900	67584574	1869	1869	1869	1869	0
383	20250116	122800	67584574	1869	1869	1869	1869	0
384	20250116	122700	67584574	1869	1869	1869	1869	0
385	20250116	122600	67584574	1869	1869	1869	1869	0
386	20250116	122500	67584574	1869	1869	1869	1869	0
387	20250116	122400	67584574	1869	1869	1869	1869	0
388	20250116	122300	67584574	1869	1869	1869	1869	0
389	20250116	122200	67584574	1869	1869	1869	1869	0
390	20250116	122100	67584574	1869	1868	1869	1868	811
391	20250116	122000	66069624	1868	1868	1868	1868	0
392	20250116	121900	66069624	1868	1864	1868	1864	20
393	20250116	121800	66032336	1869	1869	1869	1869	0
394	20250116	121700	66032336	1869	1869	1869	1869	0
395	20250116	121600	66032336	1869	1869	1869	1869	0
396	20250116	121500	66032336	1869	1869	1869	1869	0
397	20250116	121400	66032336	1869	1869	1869	1869	0
398	20250116	121300	66032336	1869	1869	1869	1869	0
399	20250116	121200	66032336	1869	1869	1869	1869	0
400	20250116	121100	66032336	1869	1869	1869	1869	0
401	20250116	121000	66032336	1869	1869	1869	1869	0
402	20250116	120900	66032336	1869	1869	1869	1869	0
403	20250116	120800	66032336	1869	1869	1869	1869	0
404	20250116	120700	66032336	1869	1869	1869	1869	0
405	20250116	120600	66032336	1869	1869	1869	1869	2
406	20250116	120500	66028598	1863	1863	1863	1863	0
407	20250116	120400	66028598	1863	1863	1863	1863	0
408	20250116	120300	66028598	1863	1864	1864	1863	1000
409	20250116	120200	64165467	1869	1869	1869	1869	0
410	20250116	120100	64165467	1869	1869	1869	1869	0
411	20250116	120000	64165467	1869	1869	1869	1869	0
412	20250116	115900	64165467	1869	1869	1869	1869	1
413	20250116	115800	64163598	1869	1869	1869	1869	0
414	20250116	115700	64163598	1869	1869	1869	1869	0
415	20250116	115600	64163598	1869	1869	1869	1869	2
416	20250116	115500	64159860	1864	1864	1864	1864	0
417	20250116	115400	64159860	1864	1864	1864	1864	1700
418	20250116	115300	60991060	1869	1869	1869	1869	0
419	20250116	115200	60991060	1869	1868	1869	1868	3620
420	20250116	115100	54225281	1869	1869	1869	1869	0
421	20250116	115000	54225281	1869	1869	1869	1869	0
422	20250116	114900	54225281	1869	1869	1869	1869	1
423	20250116	114800	54223412	1861	1861	1861	1861	0
424	20250116	114700	54223412	1861	1866	1866	1861	1000
425	20250116	114600	52361019	1867	1867	1867	1867	0
426	20250116	114500	52361019	1867	1867	1867	1867	0
427	20250116	114400	52361019	1867	1867	1867	1867	10
428	20250116	114300	52342349	1868	1869	1869	1868	2
429	20250116	114200	52338612	1872	1872	1872	1872	0
430	20250116	114100	52338612	1872	1872	1872	1872	0
431	20250116	114000	52338612	1872	1872	1872	1872	0
432	20250116	113900	52338612	1872	1872	1872	1872	0
433	20250116	113800	52338612	1872	1872	1872	1872	0
434	20250116	113700	52338612	1872	1872	1872	1872	0
435	20250116	113600	52338612	1872	1872	1872	1872	0
436	20250116	113500	52338612	1872	1872	1872	1872	7
437	20250116	113400	52325508	1872	1872	1872	1872	0
438	20250116	113300	52325508	1872	1872	1872	1872	18
439	20250116	113200	52291812	1873	1873	1873	1873	0
440	20250116	113100	52291812	1873	1873	1873	1873	0
441	20250116	113000	52291812	1873	1873	1873	1873	0
442	20250116	112900	52291812	1873	1873	1873	1873	0
443	20250116	112800	52291812	1873	1873	1873	1873	0
444	20250116	112700	52291812	1873	1873	1873	1873	0
445	20250116	112600	52291812	1873	1873	1873	1873	0
446	20250116	112500	52291812	1873	1873	1873	1873	0
447	20250116	112400	52291812	1873	1873	1873	1873	0
448	20250116	112300	52291812	1873	1873	1873	1873	0
449	20250116	112200	52291812	1873	1873	1873	1873	600
450	20250116	112100	51168012	1873	1873	1873	1873	110
451	20250116	112000	50961982	1874	1874	1874	1874	152
452	20250116	111900	50677134	1874	1873	1874	1873	266
453	20250116	111800	50178915	1873	1871	1873	1871	1051
454	20250116	111700	48211942	1872	1871	1872	1863	492
455	20250116	111600	47294456	1871	1871	1871	1871	0
456	20250116	111500	47294456	1871	1871	1871	1871	2
457	20250116	111400	47290714	1870	1870	1870	1870	2613
458	20250116	111300	42404404	1869	1869	1869	1869	130
459	20250116	111200	42161434	1869	1868	1869	1868	1245
460	20250116	111100	39835772	1867	1867	1867	1867	1000
461	20250116	111000	37968772	1868	1868	1868	1868	0
462	20250116	110900	37968772	1868	1866	1868	1866	125
463	20250116	110800	37735460	1866	1862	1866	1862	5037
464	20250116	110700	28346725	1864	1864	1864	1864	0
465	20250116	110600	28346725	1864	1864	1864	1864	270
466	20250116	110500	27843445	1864	1864	1864	1864	30
467	20250116	110400	27787525	1862	1862	1862	1862	0
468	20250116	110300	27787525	1862	1862	1862	1862	1
469	20250116	110200	27785663	1862	1862	1862	1862	15
470	20250116	110100	27757733	1863	1863	1863	1863	774
471	20250116	110000	26315771	1863	1863	1863	1863	4
472	20250116	105900	26308319	1863	1863	1863	1863	0
473	20250116	105800	26308319	1863	1863	1863	1863	0
474	20250116	105700	26308319	1863	1863	1863	1863	197
475	20250116	105600	25941308	1864	1864	1864	1864	2
476	20250116	105500	25937580	1864	1864	1864	1864	61
477	20250116	105400	25823876	1864	1864	1864	1864	17
478	20250116	105300	25792188	1866	1866	1866	1866	10
479	20250116	105200	25773528	1864	1864	1864	1864	0
480	20250116	105100	25773528	1864	1864	1864	1864	0
481	20250116	105000	25773528	1864	1864	1864	1864	0
482	20250116	104900	25773528	1864	1864	1864	1864	922
483	20250116	104800	24054920	1864	1864	1864	1864	0
484	20250116	104700	24054920	1864	1864	1864	1864	0
485	20250116	104600	24054920	1864	1864	1864	1864	0
486	20250116	104500	24054920	1864	1864	1864	1864	1000
487	20250116	104400	22190920	1864	1864	1864	1864	5
488	20250116	104300	22181600	1864	1864	1864	1864	0
489	20250116	104200	22181600	1864	1864	1864	1864	0
490	20250116	104100	22181600	1864	1864	1864	1864	0
491	20250116	104000	22181600	1864	1864	1864	1864	0
492	20250116	103900	22181600	1864	1865	1865	1864	46
493	20250116	103800	22095845	1865	1865	1865	1865	9
494	20250116	103700	22079060	1865	1865	1865	1865	0
495	20250116	103600	22079060	1865	1865	1865	1865	0
496	20250116	103500	22079060	1865	1865	1865	1865	0
497	20250116	103400	22079060	1865	1865	1865	1865	0
498	20250116	103300	22079060	1865	1865	1865	1865	0
499	20250116	103200	22079060	1865	1866	1866	1865	511
500	20250116	103100	21126034	1866	1866	1866	1866	9
501	20250116	103000	21109240	1865	1865	1865	1865	1000
502	20250116	102900	19244240	1867	1867	1867	1867	10
503	20250116	102800	19225570	1867	1867	1867	1867	0
504	20250116	102700	19225570	1867	1867	1867	1867	10
505	20250116	102600	19206900	1867	1867	1867	1867	72
506	20250116	102500	19072476	1867	1867	1867	1867	10
507	20250116	102400	19053806	1867	1867	1867	1867	0
508	20250116	102300	19053806	1867	1867	1867	1867	66
509	20250116	102200	18930584	1867	1867	1867	1867	0
510	20250116	102100	18930584	1867	1867	1867	1867	0
511	20250116	102000	18930584	1867	1866	1867	1866	2
512	20250116	101900	18926851	1867	1863	1867	1863	51
513	20250116	101800	18831782	1865	1863	1865	1863	100
514	20250116	101700	18645285	1867	1867	1867	1867	0
515	20250116	101600	18645285	1867	1867	1867	1867	0
516	20250116	101500	18645285	1867	1867	1867	1867	0
517	20250116	101400	18645285	1867	1863	1867	1863	55
518	20250116	101300	18542624	1863	1863	1863	1861	1466
519	20250116	101200	15811960	1863	1863	1863	1863	7
520	20250116	101100	15798919	1867	1863	1867	1863	1042
521	20250116	101000	13857669	1863	1863	1863	1863	5
522	20250116	100900	13848354	1863	1863	1863	1863	4
523	20250116	100800	13840902	1868	1868	1868	1868	0
524	20250116	100700	13840902	1868	1868	1868	1868	0
525	20250116	100600	13840902	1868	1868	1868	1868	0
526	20250116	100500	13840902	1868	1868	1868	1868	0
527	20250116	100400	13840902	1868	1868	1868	1864	251
528	20250116	100300	13373030	1864	1866	1866	1864	2000
529	20250116	100200	9644970	1868	1868	1868	1868	0
530	20250116	100100	9644970	1868	1868	1868	1868	1
531	20250116	100000	9643102	1869	1869	1869	1869	0
532	20250116	095900	9643102	1869	1869	1869	1869	0
533	20250116	095800	9643102	1869	1869	1869	1869	0
534	20250116	095700	9643102	1869	1869	1869	1869	0
535	20250116	095600	9643102	1869	1869	1869	1869	0
536	20250116	095500	9643102	1869	1869	1869	1869	0
537	20250116	095400	9643102	1869	1869	1869	1869	0
538	20250116	095300	9643102	1869	1869	1869	1869	0
539	20250116	095200	9643102	1869	1869	1869	1869	0
540	20250116	095100	9643102	1869	1869	1869	1869	0
541	20250116	095000	9643102	1869	1869	1869	1869	0
542	20250116	094900	9643102	1869	1869	1869	1869	0
543	20250116	094800	9643102	1869	1869	1869	1869	0
544	20250116	094700	9643102	1869	1869	1869	1869	0
545	20250116	094600	9643102	1869	1869	1869	1869	0
546	20250116	094500	9643102	1869	1869	1869	1869	0
547	20250116	094400	9643102	1869	1869	1869	1869	0
548	20250116	094300	9643102	1869	1869	1869	1869	0
549	20250116	094200	9643102	1869	1869	1869	1869	0
550	20250116	094100	9643102	1869	1869	1869	1869	5
551	20250116	094000	9633757	1869	1869	1869	1869	3
552	20250116	093900	9628150	1869	1869	1869	1869	0
553	20250116	093800	9628150	1869	1869	1869	1866	3
554	20250116	093700	9622546	1869	1869	1869	1869	20
555	20250116	093600	9585166	1869	1869	1869	1869	0
556	20250116	093500	9585166	1869	1869	1869	1869	0
557	20250116	093400	9585166	1869	1869	1869	1869	0
558	20250116	093300	9585166	1869	1869	1869	1869	11
559	20250116	093200	9564607	1869	1869	1869	1869	1
560	20250116	093100	9562738	1869	1869	1869	1869	0
561	20250116	093000	9562738	1869	1869	1869	1869	0
562	20250116	092900	9562738	1869	1869	1869	1869	0
563	20250116	092800	9562738	1869	1869	1869	1869	0
564	20250116	092700	9562738	1869	1869	1869	1869	1
565	20250116	092600	9560869	1869	1869	1869	1869	11
566	20250116	092500	9540310	1870	1870	1870	1870	0
567	20250116	092400	9540310	1870	1870	1870	1870	0
568	20250116	092300	9540310	1870	1870	1870	1870	1
569	20250116	092200	9538440	1870	1870	1870	1868	1014
570	20250116	092100	7644262	1870	1870	1870	1870	1
571	20250116	092000	7642392	1868	1868	1868	1868	0
572	20250116	091900	7642392	1868	1867	1868	1865	1899
573	20250116	091800	4096216	1868	1868	1868	1868	2
574	20250116	091700	4092480	1869	1869	1869	1869	0
575	20250116	091600	4092480	1869	1869	1869	1869	0
576	20250116	091500	4092480	1869	1870	1870	1869	11
577	20250116	091400	4071920	1870	1870	1870	1870	0
578	20250116	091300	4071920	1870	1870	1870	1870	0
579	20250116	091200	4071920	1870	1870	1870	1870	0
580	20250116	091100	4071920	1870	1870	1870	1870	0
581	20250116	091000	4071920	1870	1870	1870	1870	1
582	20250116	090900	4070050	1869	1869	1869	1869	96
583	20250116	090800	3890626	1869	1869	1869	1869	1
584	20250116	090700	3888757	1865	1866	1866	1865	477
585	20250116	090600	2999150	1869	1869	1869	1869	2
586	20250116	090500	2995412	1870	1870	1870	1870	3
587	20250116	090400	2989802	1870	1870	1870	1870	20
588	20250116	090300	2952402	1874	1874	1874	1874	0
589	20250116	090200	2952402	1874	1874	1874	1874	11
590	20250116	090100	2931788	1863	1863	1863	1863	1000
591	20250116	090000	1068788	1862	1862	1862	1862	574