KissMeData/007210/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	184900	264408414	1900	1900	1900	1900	2432
3	20250123	184800	264408414	1900	1900	1900	1900	0
4	20250123	184700	264408414	1900	1900	1900	1900	0
5	20250123	184600	264408414	1900	1900	1900	1900	0
6	20250123	184500	264408414	1900	1900	1900	1900	0
7	20250123	184400	264408414	1900	1900	1900	1900	0
8	20250123	184300	264408414	1900	1900	1900	1900	0
9	20250123	184200	264408414	1900	1900	1900	1900	0
10	20250123	184100	264408414	1900	1900	1900	1900	0
11	20250123	184000	264408414	1900	1900	1900	1900	0
12	20250123	183900	264408414	1900	1900	1900	1900	0
13	20250123	183800	264408414	1900	1900	1900	1900	0
14	20250123	183700	264408414	1900	1900	1900	1900	0
15	20250123	183600	264408414	1900	1900	1900	1900	0
16	20250123	183500	264408414	1900	1900	1900	1900	0
17	20250123	183400	264408414	1900	1900	1900	1900	0
18	20250123	183300	264408414	1900	1900	1900	1900	0
19	20250123	183200	264408414	1900	1900	1900	1900	0
20	20250123	183100	264408414	1900	1900	1900	1900	0
21	20250123	183000	264408414	1900	1900	1900	1900	0
22	20250123	182900	264408414	1900	1900	1900	1900	0
23	20250123	182800	264408414	1900	1900	1900	1900	0
24	20250123	182700	264408414	1900	1900	1900	1900	0
25	20250123	182600	264408414	1900	1900	1900	1900	0
26	20250123	182500	264408414	1900	1900	1900	1900	0
27	20250123	182400	264408414	1900	1900	1900	1900	0
28	20250123	182300	264408414	1900	1900	1900	1900	0
29	20250123	182200	264408414	1900	1900	1900	1900	0
30	20250123	182100	264408414	1900	1900	1900	1900	0
31	20250123	182000	264408414	1900	1900	1900	1900	0
32	20250123	181900	264408414	1900	1900	1900	1900	2432
33	20250123	181800	264408414	1900	1900	1900	1900	0
34	20250123	181700	264408414	1900	1900	1900	1900	0
35	20250123	181600	264408414	1900	1900	1900	1900	0
36	20250123	181500	264408414	1900	1900	1900	1900	0
37	20250123	181400	264408414	1900	1900	1900	1900	0
38	20250123	181300	264408414	1900	1900	1900	1900	0
39	20250123	181200	264408414	1900	1900	1900	1900	0
40	20250123	181100	264408414	1900	1900	1900	1900	0
41	20250123	181000	264408414	1900	1900	1900	1900	0
42	20250123	180900	264408414	1900	1900	1900	1900	0
43	20250123	180800	264408414	1900	1900	1900	1900	0
44	20250123	180700	264408414	1900	1900	1900	1900	0
45	20250123	180600	264408414	1900	1900	1900	1900	0
46	20250123	180500	264408414	1900	1900	1900	1900	0
47	20250123	180400	264408414	1900	1900	1900	1900	0
48	20250123	180300	264408414	1900	1900	1900	1900	0
49	20250123	180200	264408414	1900	1900	1900	1900	0
50	20250123	180100	264408414	1900	1900	1900	1900	0
51	20250123	180000	264408414	1900	1900	1900	1900	0
52	20250123	175900	264408414	1900	1900	1900	1900	0
53	20250123	175800	264408414	1900	1900	1900	1900	0
54	20250123	175700	264408414	1900	1900	1900	1900	0
55	20250123	175600	264408414	1900	1900	1900	1900	0
56	20250123	175500	264408414	1900	1900	1900	1900	0
57	20250123	175400	264408414	1900	1900	1900	1900	0
58	20250123	175300	264408414	1900	1900	1900	1900	0
59	20250123	175200	264408414	1900	1900	1900	1900	0
60	20250123	175100	264408414	1900	1900	1900	1900	0
61	20250123	175000	264408414	1900	1900	1900	1900	0
62	20250123	174900	264408414	1900	1900	1900	1900	2432
63	20250123	174800	264408414	1900	1900	1900	1900	0
64	20250123	174700	264408414	1900	1900	1900	1900	0
65	20250123	174600	264408414	1900	1900	1900	1900	0
66	20250123	174500	264408414	1900	1900	1900	1900	0
67	20250123	174400	264408414	1900	1900	1900	1900	0
68	20250123	174300	264408414	1900	1900	1900	1900	0
69	20250123	174200	264408414	1900	1900	1900	1900	0
70	20250123	174100	264408414	1900	1900	1900	1900	0
71	20250123	174000	264408414	1900	1900	1900	1900	0
72	20250123	173900	264408414	1900	1900	1900	1900	0
73	20250123	173800	264408414	1900	1900	1900	1900	0
74	20250123	173700	264408414	1900	1900	1900	1900	0
75	20250123	173600	264408414	1900	1900	1900	1900	0
76	20250123	173500	264408414	1900	1900	1900	1900	0
77	20250123	173400	264408414	1900	1900	1900	1900	0
78	20250123	173300	264408414	1900	1900	1900	1900	0
79	20250123	173200	264408414	1900	1900	1900	1900	0
80	20250123	173100	264408414	1900	1900	1900	1900	0
81	20250123	173000	264408414	1900	1900	1900	1900	0
82	20250123	172900	264408414	1900	1900	1900	1900	0
83	20250123	172800	264408414	1900	1900	1900	1900	0
84	20250123	172700	264408414	1900	1900	1900	1900	0
85	20250123	172600	264408414	1900	1900	1900	1900	0
86	20250123	172500	264408414	1900	1900	1900	1900	0
87	20250123	172400	264408414	1900	1900	1900	1900	0
88	20250123	172300	264408414	1900	1900	1900	1900	0
89	20250123	172200	264408414	1900	1900	1900	1900	0
90	20250123	172100	264408414	1900	1900	1900	1900	0
91	20250123	172000	264408414	1900	1900	1900	1900	0
92	20250123	171900	264408414	1900	1900	1900	1900	2432
93	20250123	171800	264408414	1900	1900	1900	1900	0
94	20250123	171700	264408414	1900	1900	1900	1900	0
95	20250123	171600	264408414	1900	1900	1900	1900	0
96	20250123	171500	264408414	1900	1900	1900	1900	0
97	20250123	171400	264408414	1900	1900	1900	1900	0
98	20250123	171300	264408414	1900	1900	1900	1900	0
99	20250123	171200	264408414	1900	1900	1900	1900	0
100	20250123	171100	264408414	1900	1900	1900	1900	0
101	20250123	171000	264408414	1900	1900	1900	1900	0
102	20250123	170900	264408414	1900	1900	1900	1900	0
103	20250123	170800	264408414	1900	1900	1900	1900	0
104	20250123	170700	264408414	1900	1900	1900	1900	0
105	20250123	170600	264408414	1900	1900	1900	1900	0
106	20250123	170500	264408414	1900	1900	1900	1900	0
107	20250123	170400	264408414	1900	1900	1900	1900	0
108	20250123	170300	264408414	1900	1900	1900	1900	0
109	20250123	170200	264408414	1900	1900	1900	1900	0
110	20250123	170100	264408414	1900	1900	1900	1900	0
111	20250123	170000	264408414	1900	1900	1900	1900	0
112	20250123	165900	264408414	1900	1900	1900	1900	0
113	20250123	165800	264408414	1900	1900	1900	1900	0
114	20250123	165700	264408414	1900	1900	1900	1900	0
115	20250123	165600	264408414	1900	1900	1900	1900	0
116	20250123	165500	264408414	1900	1900	1900	1900	0
117	20250123	165400	264408414	1900	1900	1900	1900	0
118	20250123	165300	264408414	1900	1900	1900	1900	0
119	20250123	165200	264408414	1900	1900	1900	1900	0
120	20250123	165100	264408414	1900	1900	1900	1900	0
121	20250123	165000	264408414	1900	1900	1900	1900	0
122	20250123	164900	264408414	1900	1900	1900	1900	2432
123	20250123	164800	264408414	1900	1900	1900	1900	0
124	20250123	164700	264408414	1900	1900	1900	1900	0
125	20250123	164600	264408414	1900	1900	1900	1900	0
126	20250123	164500	264408414	1900	1900	1900	1900	0
127	20250123	164400	264408414	1900	1900	1900	1900	0
128	20250123	164300	264408414	1900	1900	1900	1900	0
129	20250123	164200	264408414	1900	1900	1900	1900	0
130	20250123	164100	264408414	1900	1900	1900	1900	0
131	20250123	164000	264408414	1900	1900	1900	1900	0
132	20250123	163900	264408414	1900	1900	1900	1900	0
133	20250123	163800	264408414	1900	1900	1900	1900	0
134	20250123	163700	264408414	1900	1900	1900	1900	0
135	20250123	163600	264408414	1900	1900	1900	1900	0
136	20250123	163500	264408414	1900	1900	1900	1900	0
137	20250123	163400	264408414	1900	1900	1900	1900	0
138	20250123	163300	264408414	1900	1900	1900	1900	0
139	20250123	163200	264408414	1900	1900	1900	1900	0
140	20250123	163100	264408414	1900	1900	1900	1900	0
141	20250123	163000	264408414	1900	1900	1900	1900	0
142	20250123	162900	264408414	1900	1900	1900	1900	0
143	20250123	162800	264408414	1900	1900	1900	1900	0
144	20250123	162700	264408414	1900	1900	1900	1900	0
145	20250123	162600	264408414	1900	1900	1900	1900	0
146	20250123	162500	264408414	1900	1900	1900	1900	0
147	20250123	162400	264408414	1900	1900	1900	1900	0
148	20250123	162300	264408414	1900	1900	1900	1900	0
149	20250123	162200	264408414	1900	1900	1900	1900	0
150	20250123	162100	264408414	1900	1900	1900	1900	0
151	20250123	162000	264408414	1900	1900	1900	1900	0
152	20250123	161900	264408414	1900	1900	1900	1900	2432
153	20250123	161800	264408414	1900	1900	1900	1900	0
154	20250123	161700	264408414	1900	1900	1900	1900	0
155	20250123	161600	264408414	1900	1900	1900	1900	0
156	20250123	161500	264408414	1900	1900	1900	1900	0
157	20250123	161400	264408414	1900	1900	1900	1900	0
158	20250123	161300	264408414	1900	1900	1900	1900	0
159	20250123	161200	264408414	1900	1900	1900	1900	0
160	20250123	161100	264408414	1900	1900	1900	1900	0
161	20250123	161000	264408414	1900	1900	1900	1900	0
162	20250123	160900	264408414	1900	1900	1900	1900	0
163	20250123	160800	264408414	1900	1900	1900	1900	0
164	20250123	160700	264408414	1900	1900	1900	1900	0
165	20250123	160600	264408414	1900	1900	1900	1900	0
166	20250123	160500	264408414	1900	1900	1900	1900	0
167	20250123	160400	264408414	1900	1900	1900	1900	0
168	20250123	160300	264408414	1900	1900	1900	1900	0
169	20250123	160200	264408414	1900	1900	1900	1900	0
170	20250123	160100	264408414	1900	1900	1900	1900	0
171	20250123	160000	264408414	1900	1900	1900	1900	0
172	20250123	155900	264408414	1900	1900	1900	1900	0
173	20250123	155800	264408414	1900	1900	1900	1900	0
174	20250123	155700	264408414	1900	1900	1900	1900	0
175	20250123	155600	264408414	1900	1900	1900	1900	0
176	20250123	155500	264408414	1900	1900	1900	1900	0
177	20250123	155400	264408414	1900	1900	1900	1900	0
178	20250123	155300	264408414	1900	1900	1900	1900	0
179	20250123	155200	264408414	1900	1900	1900	1900	0
180	20250123	155100	264408414	1900	1900	1900	1900	0
181	20250123	155000	264408414	1900	1900	1900	1900	0
182	20250123	154900	264408414	1900	1900	1900	1900	2432
183	20250123	154800	264408414	1900	1900	1900	1900	0
184	20250123	154700	264408414	1900	1900	1900	1900	0
185	20250123	154600	264408414	1900	1900	1900	1900	0
186	20250123	154500	264408414	1900	1900	1900	1900	0
187	20250123	154400	264408414	1900	1900	1900	1900	0
188	20250123	154300	264408414	1900	1900	1900	1900	0
189	20250123	154200	264408414	1900	1900	1900	1900	0
190	20250123	154100	264408414	1900	1900	1900	1900	0
191	20250123	154000	264408414	1900	1900	1900	1900	0
192	20250123	153900	264408414	1900	1900	1900	1900	0
193	20250123	153800	264408414	1900	1900	1900	1900	0
194	20250123	153700	264408414	1900	1900	1900	1900	0
195	20250123	153600	264408414	1900	1900	1900	1900	0
196	20250123	153500	264408414	1900	1900	1900	1900	0
197	20250123	153400	264408414	1900	1900	1900	1900	0
198	20250123	153300	264408414	1900	1900	1900	1900	0
199	20250123	153200	264408414	1900	1900	1900	1900	0
200	20250123	153100	264408414	1900	1900	1900	1900	0
201	20250123	153000	264408414	1900	1900	1900	1900	2432
202	20250123	152900	259787614	1903	1903	1903	1903	0
203	20250123	152800	259787614	1903	1903	1903	1903	0
204	20250123	152700	259787614	1903	1903	1903	1903	0
205	20250123	152600	259787614	1903	1903	1903	1903	0
206	20250123	152500	259787614	1903	1903	1903	1903	0
207	20250123	152400	259787614	1903	1903	1903	1903	0
208	20250123	152300	259787614	1903	1903	1903	1903	0
209	20250123	152200	259787614	1903	1903	1903	1903	0
210	20250123	152100	259787614	1903	1903	1903	1903	0
211	20250123	152000	259787614	1903	1903	1903	1903	0
212	20250123	151900	259787614	1903	1898	1903	1898	500
213	20250123	151800	258836606	1899	1899	1899	1899	349
214	20250123	151700	258173855	1899	1899	1899	1899	0
215	20250123	151600	258173855	1899	1898	1899	1898	1349
216	20250123	151500	255612453	1898	1887	1898	1887	4
217	20250123	151400	255604883	1899	1886	1899	1886	2625
218	20250123	151300	250625020	1886	1886	1886	1886	51
219	20250123	151200	250528834	1886	1886	1886	1886	52
220	20250123	151100	250430762	1886	1886	1886	1886	27
221	20250123	151000	250379840	1886	1886	1886	1886	52
222	20250123	150900	250281768	1886	1886	1886	1886	51
223	20250123	150800	250185582	1886	1886	1886	1886	52
224	20250123	150700	250087510	1886	1886	1886	1886	27
225	20250123	150600	250036588	1886	1886	1886	1886	28
226	20250123	150500	249983780	1886	1886	1886	1886	53
227	20250123	150400	249883822	1886	1886	1886	1886	3
228	20250123	150300	249878164	1886	1886	1886	1886	28
229	20250123	150200	249825356	1886	1898	1898	1886	258
230	20250123	150100	249336572	1886	1886	1886	1886	4
231	20250123	150000	249329028	1886	1886	1886	1886	3
232	20250123	145900	249323370	1898	1886	1898	1886	187
233	20250123	145800	248968492	1886	1886	1886	1886	3
234	20250123	145700	248962834	1886	1886	1886	1886	4
235	20250123	145600	248955290	1886	1886	1886	1886	3
236	20250123	145500	248949632	1886	1886	1890	1886	2463
237	20250123	145400	244297070	1886	1886	1886	1886	40
238	20250123	145300	244221630	1886	1886	1886	1886	39
239	20250123	145200	244148076	1886	1886	1886	1886	3
240	20250123	145100	244142418	1886	1890	1890	1886	39
241	20250123	145000	244068852	1890	1896	1896	1890	2069
242	20250123	144900	240147862	1897	1897	1897	1897	31
243	20250123	144800	240089055	1897	1897	1897	1897	13
244	20250123	144700	240064394	1897	1897	1897	1897	0
245	20250123	144600	240064394	1897	1897	1897	1897	0
246	20250123	144500	240064394	1897	1897	1897	1897	0
247	20250123	144400	240064394	1897	1897	1897	1897	552
248	20250123	144300	239017250	1899	1899	1899	1899	0
249	20250123	144200	239017250	1899	1899	1899	1899	0
250	20250123	144100	239017250	1899	1898	1899	1898	91
251	20250123	144000	238844531	1898	1898	1898	1898	0
252	20250123	143900	238844531	1898	1898	1898	1898	0
253	20250123	143800	238844531	1898	1898	1898	1898	0
254	20250123	143700	238844531	1898	1898	1898	1898	300
255	20250123	143600	238275131	1899	1899	1899	1899	0
256	20250123	143500	238275131	1899	1897	1899	1897	1917
257	20250123	143400	234636463	1898	1898	1898	1898	0
258	20250123	143300	234636463	1898	1898	1898	1898	0
259	20250123	143200	234636463	1898	1898	1898	1898	4
260	20250123	143100	234628871	1900	1900	1900	1900	0
261	20250123	143000	234628871	1900	1900	1900	1900	0
262	20250123	142900	234628871	1900	1899	1900	1899	6
263	20250123	142800	234617476	1898	1898	1898	1898	0
264	20250123	142700	234617476	1898	1898	1898	1898	1
265	20250123	142600	234615578	1897	1897	1897	1897	0
266	20250123	142500	234615578	1897	1900	1900	1897	52
267	20250123	142400	234516925	1900	1900	1900	1900	10
268	20250123	142300	234497925	1899	1899	1899	1899	10
269	20250123	142200	234478935	1899	1899	1899	1899	0
270	20250123	142100	234478935	1899	1899	1899	1899	0
271	20250123	142000	234478935	1899	1899	1899	1899	0
272	20250123	141900	234478935	1899	1899	1899	1899	0
273	20250123	141800	234478935	1899	1899	1899	1899	404
274	20250123	141700	233711739	1899	1899	1899	1899	0
275	20250123	141600	233711739	1899	1899	1899	1899	0
276	20250123	141500	233711739	1899	1899	1899	1899	5
277	20250123	141400	233702244	1899	1899	1899	1899	0
278	20250123	141300	233702244	1899	1899	1899	1899	0
279	20250123	141200	233702244	1899	1899	1899	1899	0
280	20250123	141100	233702244	1899	1899	1899	1899	0
281	20250123	141000	233702244	1899	1899	1899	1899	0
282	20250123	140900	233702244	1899	1899	1899	1899	1
283	20250123	140800	233700345	1890	1890	1890	1890	318
284	20250123	140700	233099325	1900	1892	1900	1892	2000
285	20250123	140600	229301768	1886	1886	1886	1886	0
286	20250123	140500	229301768	1886	1886	1886	1886	1019
287	20250123	140400	227379934	1893	1893	1893	1893	0
288	20250123	140300	227379934	1893	1893	1893	1893	0
289	20250123	140200	227379934	1893	1893	1893	1893	0
290	20250123	140100	227379934	1893	1893	1893	1893	0
291	20250123	140000	227379934	1893	1893	1893	1893	0
292	20250123	135900	227379934	1893	1893	1893	1893	0
293	20250123	135800	227379934	1893	1892	1893	1892	1181
294	20250123	135700	225145301	1884	1892	1892	1884	2570
295	20250123	135600	220302495	1893	1893	1893	1893	0
296	20250123	135500	220302495	1893	1893	1893	1893	300
297	20250123	135400	219734595	1893	1893	1893	1893	1000
298	20250123	135300	217841595	1894	1894	1894	1894	0
299	20250123	135200	217841595	1894	1894	1894	1894	1000
300	20250123	135100	215947595	1893	1893	1893	1893	0
301	20250123	135000	215947595	1893	1893	1893	1893	0
302	20250123	134900	215947595	1893	1893	1893	1893	923
303	20250123	134800	214200356	1892	1892	1892	1892	0
304	20250123	134700	214200356	1892	1892	1892	1892	0
305	20250123	134600	214200356	1892	1892	1892	1892	0
306	20250123	134500	214200356	1892	1892	1892	1892	0
307	20250123	134400	214200356	1892	1892	1892	1892	1896
308	20250123	134300	210613124	1892	1888	1892	1888	1542
309	20250123	134200	207699061	1888	1888	1888	1888	32
310	20250123	134100	207638645	1888	1888	1888	1888	122
311	20250123	134000	207408309	1888	1888	1888	1888	28
312	20250123	133900	207355445	1889	1889	1889	1889	0
313	20250123	133800	207355445	1889	1889	1889	1889	198
314	20250123	133700	206981423	1889	1890	1890	1889	325
315	20250123	133600	206367174	1890	1890	1890	1890	0
316	20250123	133500	206367174	1890	1890	1890	1890	0
317	20250123	133400	206367174	1890	1890	1890	1890	0
318	20250123	133300	206367174	1890	1890	1890	1890	0
319	20250123	133200	206367174	1890	1890	1890	1890	0
320	20250123	133100	206367174	1890	1890	1890	1890	0
321	20250123	133000	206367174	1890	1890	1890	1890	0
322	20250123	132900	206367174	1890	1890	1890	1890	0
323	20250123	132800	206367174	1890	1890	1890	1890	388
324	20250123	132700	205633854	1889	1889	1889	1889	34
325	20250123	132600	205569628	1889	1889	1889	1889	26
326	20250123	132500	205520514	1890	1890	1890	1890	24
327	20250123	132400	205475154	1890	1890	1890	1890	12
328	20250123	132300	205452474	1890	1890	1890	1890	5
329	20250123	132200	205443024	1890	1890	1890	1890	36
330	20250123	132100	205374984	1890	1890	1890	1890	36
331	20250123	132000	205306944	1890	1890	1890	1890	31
332	20250123	131900	205248354	1891	1891	1891	1891	17
333	20250123	131800	205216207	1891	1891	1891	1891	24
334	20250123	131700	205170823	1893	1893	1893	1893	29
335	20250123	131600	205115926	1895	1895	1895	1895	0
336	20250123	131500	205115926	1895	1894	1895	1894	183
337	20250123	131400	204769323	1897	1894	1897	1894	49
338	20250123	131300	204676514	1895	1895	1895	1895	549
339	20250123	131200	203636159	1894	1894	1894	1894	0
340	20250123	131100	203636159	1894	1894	1894	1894	0
341	20250123	131000	203636159	1894	1894	1894	1894	0
342	20250123	130900	203636159	1894	1894	1894	1894	500
343	20250123	130800	202689159	1895	1895	1895	1895	200
344	20250123	130700	202310159	1899	1899	1899	1899	0
345	20250123	130600	202310159	1899	1899	1899	1899	0
346	20250123	130500	202310159	1899	1895	1899	1895	438
347	20250123	130400	201480145	1895	1895	1895	1894	325
348	20250123	130300	200864305	1895	1894	1895	1894	25
349	20250123	130200	200816950	1894	1894	1894	1894	2
350	20250123	130100	200813162	1895	1895	1895	1895	536
351	20250123	130000	199797442	1895	1895	1895	1895	0
352	20250123	125900	199797442	1895	1894	1895	1894	48
353	20250123	125800	199706494	1895	1892	1895	1892	523
354	20250123	125700	198715729	1892	1890	1892	1890	61
355	20250123	125600	198600343	1898	1898	1898	1898	21
356	20250123	125500	198560485	1899	1899	1899	1899	0
357	20250123	125400	198560485	1899	1899	1899	1899	0
358	20250123	125300	198560485	1899	1899	1899	1899	0
359	20250123	125200	198560485	1899	1899	1899	1899	0
360	20250123	125100	198560485	1899	1899	1899	1899	3
361	20250123	125000	198554788	1900	1900	1900	1900	0
362	20250123	124900	198554788	1900	1900	1900	1900	0
363	20250123	124800	198554788	1900	1900	1900	1900	0
364	20250123	124700	198554788	1900	1894	1900	1894	8000
365	20250123	124600	183379601	1888	1888	1888	1888	0
366	20250123	124500	183379601	1888	1888	1888	1888	0
367	20250123	124400	183379601	1888	1888	1888	1888	0
368	20250123	124300	183379601	1888	1888	1888	1888	0
369	20250123	124200	183379601	1888	1888	1888	1888	0
370	20250123	124100	183379601	1888	1888	1888	1888	0
371	20250123	124000	183379601	1888	1888	1888	1888	0
372	20250123	123900	183379601	1888	1888	1888	1888	360
373	20250123	123800	182699921	1888	1887	1888	1887	35
374	20250123	123700	182633873	1887	1886	1888	1886	88
375	20250123	123600	182467888	1886	1885	1886	1885	521
376	20250123	123500	181485779	1885	1888	1888	1885	32
377	20250123	123400	181425450	1894	1894	1894	1894	0
378	20250123	123300	181425450	1894	1894	1894	1894	0
379	20250123	123200	181425450	1894	1894	1894	1894	0
380	20250123	123100	181425450	1894	1894	1894	1894	109
381	20250123	123000	181219004	1885	1885	1885	1885	13
382	20250123	122900	181194499	1884	1884	1884	1884	0
383	20250123	122800	181194499	1884	1884	1884	1884	0
384	20250123	122700	181194499	1884	1884	1884	1884	0
385	20250123	122600	181194499	1884	1884	1884	1884	0
386	20250123	122500	181194499	1884	1884	1884	1884	19
387	20250123	122400	181158703	1883	1885	1885	1883	80
388	20250123	122300	181007986	1896	1896	1896	1896	0
389	20250123	122200	181007986	1896	1896	1896	1896	0
390	20250123	122100	181007986	1896	1896	1896	1896	0
391	20250123	122000	181007986	1896	1896	1896	1896	0
392	20250123	121900	181007986	1896	1896	1896	1896	0
393	20250123	121800	181007986	1896	1896	1896	1896	0
394	20250123	121700	181007986	1896	1896	1896	1896	0
395	20250123	121600	181007986	1896	1896	1896	1896	1
396	20250123	121500	181006090	1897	1896	1897	1896	1533
397	20250123	121400	178098979	1883	1884	1884	1883	1000
398	20250123	121300	176215915	1892	1894	1894	1884	1032
399	20250123	121200	174266841	1881	1881	1881	1881	500
400	20250123	121100	173326341	1895	1895	1895	1895	0
401	20250123	121000	173326341	1895	1895	1895	1895	0
402	20250123	120900	173326341	1895	1895	1895	1895	0
403	20250123	120800	173326341	1895	1896	1896	1881	2059
404	20250123	120700	169438007	1880	1895	1896	1880	1462
405	20250123	120600	166682085	1887	1887	1887	1887	67
406	20250123	120500	166555656	1880	1887	1887	1880	1797
407	20250123	120400	163171682	1880	1881	1881	1880	1000
408	20250123	120300	161291165	1880	1880	1880	1880	0
409	20250123	120200	161291165	1880	1880	1880	1880	0
410	20250123	120100	161291165	1880	1880	1880	1880	0
411	20250123	120000	161291165	1880	1880	1880	1880	0
412	20250123	115900	161291165	1880	1880	1880	1880	0
413	20250123	115800	161291165	1880	1880	1880	1880	0
414	20250123	115700	161291165	1880	1880	1880	1880	0
415	20250123	115600	161291165	1880	1880	1880	1880	500
416	20250123	115500	160351165	1886	1879	1886	1879	1658
417	20250123	115400	157230477	1879	1880	1880	1879	1009
418	20250123	115300	155333566	1885	1885	1885	1885	278
419	20250123	115200	154809536	1885	1885	1885	1885	0
420	20250123	115100	154809536	1885	1885	1885	1885	1
421	20250123	115000	154807651	1880	1880	1880	1880	0
422	20250123	114900	154807651	1880	1882	1883	1880	2300
423	20250123	114800	150480171	1879	1879	1879	1879	0
424	20250123	114700	150480171	1879	1879	1879	1879	2
425	20250123	114600	150476413	1882	1882	1882	1882	0
426	20250123	114500	150476413	1882	1882	1882	1882	23
427	20250123	114400	150433127	1878	1878	1878	1878	1
428	20250123	114300	150431249	1882	1882	1882	1882	1
429	20250123	114200	150429367	1880	1880	1880	1880	500
430	20250123	114100	149489367	1880	1880	1880	1880	158
431	20250123	114000	149192327	1880	1880	1880	1880	0
432	20250123	113900	149192327	1880	1880	1880	1880	0
433	20250123	113800	149192327	1880	1882	1882	1880	1034
434	20250123	113700	147247965	1882	1882	1882	1882	0
435	20250123	113600	147247965	1882	1882	1882	1882	0
436	20250123	113500	147247965	1882	1882	1882	1882	1
437	20250123	113400	147246083	1882	1882	1882	1882	11
438	20250123	113300	147225381	1882	1882	1882	1882	15
439	20250123	113200	147197151	1882	1882	1882	1882	0
440	20250123	113100	147197151	1882	1882	1882	1882	0
441	20250123	113000	147197151	1882	1882	1882	1882	0
442	20250123	112900	147197151	1882	1883	1883	1882	427
443	20250123	112800	146393517	1882	1882	1882	1882	406
444	20250123	112700	145629425	1878	1881	1881	1878	3130
445	20250123	112600	139750439	1880	1880	1880	1880	385
446	20250123	112500	139026639	1878	1878	1878	1878	0
447	20250123	112400	139026639	1878	1879	1879	1878	828
448	20250123	112300	137471649	1880	1880	1880	1880	0
449	20250123	112200	137471649	1880	1880	1880	1880	118
450	20250123	112100	137249809	1881	1879	1881	1879	1404
451	20250123	112000	134610885	1880	1880	1880	1880	0
452	20250123	111900	134610885	1880	1880	1880	1880	0
453	20250123	111800	134610885	1880	1880	1880	1880	531
454	20250123	111700	133612605	1880	1880	1880	1880	0
455	20250123	111600	133612605	1880	1880	1880	1880	0
456	20250123	111500	133612605	1880	1880	1880	1880	21
457	20250123	111400	133573125	1879	1878	1879	1878	670
458	20250123	111300	132314395	1879	1879	1879	1879	0
459	20250123	111200	132314395	1879	1879	1879	1879	0
460	20250123	111100	132314395	1879	1879	1879	1879	0
461	20250123	111000	132314395	1879	1878	1879	1878	2474
462	20250123	110900	127668222	1878	1878	1878	1878	0
463	20250123	110800	127668222	1878	1878	1878	1878	0
464	20250123	110700	127668222	1878	1877	1878	1877	23
465	20250123	110600	127625047	1877	1877	1877	1877	0
466	20250123	110500	127625047	1877	1877	1877	1877	0
467	20250123	110400	127625047	1877	1877	1877	1877	0
468	20250123	110300	127625047	1877	1877	1877	1877	0
469	20250123	110200	127625047	1877	1877	1877	1877	0
470	20250123	110100	127625047	1877	1877	1877	1877	1182
471	20250123	110000	125406433	1878	1878	1878	1878	0
472	20250123	105900	125406433	1878	1878	1878	1878	64
473	20250123	105800	125286241	1880	1880	1880	1880	0
474	20250123	105700	125286241	1880	1880	1880	1880	0
475	20250123	105600	125286241	1880	1881	1881	1880	169
476	20250123	105500	124968480	1884	1884	1884	1884	79
477	20250123	105400	124819644	1886	1886	1886	1886	1
478	20250123	105300	124817758	1884	1884	1884	1884	423
479	20250123	105200	124020826	1884	1884	1884	1884	11
480	20250123	105100	124000102	1884	1884	1884	1884	0
481	20250123	105000	124000102	1884	1884	1884	1884	0
482	20250123	104900	124000102	1884	1882	1884	1882	3
483	20250123	104800	123994453	1880	1880	1880	1880	0
484	20250123	104700	123994453	1880	1881	1881	1880	2000
485	20250123	104600	120233790	1881	1881	1881	1881	300
486	20250123	104500	119669490	1881	1881	1881	1881	457
487	20250123	104400	118809873	1880	1879	1880	1879	89
488	20250123	104300	118642554	1874	1878	1878	1874	100
489	20250123	104200	118454913	1880	1880	1880	1880	1
490	20250123	104100	118453033	1880	1878	1880	1878	530
491	20250123	104000	117456636	1880	1880	1880	1880	1492
492	20250123	103900	114651676	1879	1878	1879	1878	501
493	20250123	103800	113710474	1877	1877	1877	1877	449
494	20250123	103700	112867701	1872	1872	1872	1872	0
495	20250123	103600	112867701	1872	1876	1876	1872	10866
496	20250123	103500	92523663	1874	1874	1874	1874	5
497	20250123	103400	92514293	1874	1874	1874	1874	3966
498	20250123	103300	85082009	1875	1875	1875	1875	385
499	20250123	103200	84360134	1874	1874	1874	1874	0
500	20250123	103100	84360134	1874	1874	1874	1874	0
501	20250123	103000	84360134	1874	1876	1876	1874	2691
502	20250123	102900	79315210	1876	1876	1876	1876	0
503	20250123	102800	79315210	1876	1876	1876	1876	0
504	20250123	102700	79315210	1876	1876	1876	1876	0
505	20250123	102600	79315210	1876	1876	1876	1876	247
506	20250123	102500	78851838	1877	1877	1877	1877	0
507	20250123	102400	78851838	1877	1876	1877	1876	56
508	20250123	102300	78746780	1876	1876	1876	1876	337
509	20250123	102200	78114568	1876	1876	1876	1876	113
510	20250123	102100	77902580	1875	1877	1877	1875	25
511	20250123	102000	77855693	1877	1877	1877	1877	170
512	20250123	101900	77536603	1877	1877	1877	1877	1
513	20250123	101800	77534726	1875	1877	1877	1875	170
514	20250123	101700	77215638	1874	1874	1874	1874	0
515	20250123	101600	77215638	1874	1874	1874	1874	30
516	20250123	101500	77159418	1875	1875	1875	1875	250
517	20250123	101400	76690668	1875	1876	1876	1875	208
518	20250123	101300	76300666	1874	1874	1874	1874	0
519	20250123	101200	76300666	1874	1874	1874	1874	0
520	20250123	101100	76300666	1874	1875	1875	1874	1820
521	20250123	101000	72888174	1875	1875	1875	1875	24
522	20250123	100900	72843174	1875	1876	1876	1875	288
523	20250123	100800	72302909	1877	1877	1877	1877	52
524	20250123	100700	72205305	1877	1877	1877	1877	45
525	20250123	100600	72120840	1877	1877	1877	1877	0
526	20250123	100500	72120840	1877	1877	1877	1877	0
527	20250123	100400	72120840	1877	1877	1877	1877	50
528	20250123	100300	72026990	1877	1877	1877	1877	50
529	20250123	100200	71933140	1876	1876	1876	1876	85
530	20250123	100100	71773680	1877	1877	1877	1877	50
531	20250123	100000	71679830	1877	1877	1877	1877	151
532	20250123	095900	71396403	1877	1877	1877	1877	0
533	20250123	095800	71396403	1877	1877	1877	1877	100
534	20250123	095700	71208703	1877	1877	1877	1877	50
535	20250123	095600	71114853	1877	1877	1877	1877	0
536	20250123	095500	71114853	1877	1875	1877	1875	135
537	20250123	095400	70861528	1875	1877	1877	1875	10
538	20250123	095300	70842768	1876	1876	1876	1876	210
539	20250123	095200	70448808	1876	1874	1876	1874	83
540	20250123	095100	70293156	1877	1877	1877	1877	10
541	20250123	095000	70274386	1878	1874	1878	1874	29
542	20250123	094900	70220020	1874	1874	1874	1874	74
543	20250123	094800	70081344	1879	1874	1879	1874	29
544	20250123	094700	70026973	1874	1875	1875	1874	764
545	20250123	094600	68594497	1875	1875	1875	1875	24
546	20250123	094500	68549497	1875	1879	1879	1875	34
547	20250123	094400	68485707	1875	1878	1879	1875	630
548	20250123	094300	67304147	1878	1878	1878	1878	101
549	20250123	094200	67114469	1879	1879	1879	1879	0
550	20250123	094100	67114469	1879	1880	1880	1879	18
551	20250123	094000	67080646	1880	1881	1881	1880	12
552	20250123	093900	67058084	1881	1881	1881	1881	0
553	20250123	093800	67058084	1881	1881	1881	1881	127
554	20250123	093700	66819197	1883	1883	1884	1883	12
555	20250123	093600	66796591	1883	1884	1884	1883	88
556	20250123	093500	66630886	1886	1886	1886	1886	0
557	20250123	093400	66630886	1886	1886	1886	1885	4748
558	20250123	093300	57679159	1886	1885	1886	1880	12865
559	20250123	093200	33431623	1875	1878	1878	1875	2179
560	20250123	093100	29345677	1880	1881	1881	1880	286
561	20250123	093000	28807811	1878	1876	1878	1876	99
562	20250123	092900	28622075	1876	1875	1876	1875	260
563	20250123	092800	28134374	1876	1877	1877	1876	1010
564	20250123	092700	26239604	1873	1873	1873	1873	0
565	20250123	092600	26239604	1873	1873	1873	1873	31
566	20250123	092500	26181541	1872	1874	1874	1872	1000
567	20250123	092400	24309454	1873	1880	1880	1873	1050
568	20250123	092300	22337786	1880	1884	1884	1880	2524
569	20250123	092200	17585408	1887	1884	1887	1884	1106
570	20250123	092100	15498686	1884	1885	1885	1884	342
571	20250123	092000	14854355	1885	1885	1885	1885	1100
572	20250123	091900	12780855	1886	1886	1886	1886	0
573	20250123	091800	12780855	1886	1886	1886	1886	0
574	20250123	091700	12780855	1886	1886	1886	1885	16
575	20250123	091600	12750683	1885	1885	1885	1885	27
576	20250123	091500	12699788	1884	1885	1885	1884	2409
577	20250123	091400	8159012	1885	1885	1885	1885	206
578	20250123	091300	7770702	1885	1888	1888	1885	1268
579	20250123	091200	5378293	1900	1900	1900	1900	2091
580	20250123	091100	1405393	1888	1889	1889	1888	2
581	20250123	091000	1401616	1890	1890	1890	1890	0
582	20250123	090900	1401616	1890	1890	1890	1890	0
583	20250123	090800	1401616	1890	1890	1890	1890	100
584	20250123	090700	1212616	1901	1901	1901	1901	10
585	20250123	090600	1193606	1901	1901	1901	1901	30
586	20250123	090500	1136576	1888	1888	1888	1888	0
587	20250123	090400	1136576	1888	1888	1888	1888	0
588	20250123	090300	1136576	1888	1888	1888	1888	0
589	20250123	090200	1136576	1888	1888	1888	1888	0
590	20250123	090100	1136576	1888	1888	1888	1888	0
591	20250123	090000	1136576	1888	1888	1888	1888	602