KissMeData/007210/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	184900	234218752	1862	1862	1862	1862	1663
3	20250106	184800	234218752	1862	1862	1862	1862	0
4	20250106	184700	234218752	1862	1862	1862	1862	0
5	20250106	184600	234218752	1862	1862	1862	1862	0
6	20250106	184500	234218752	1862	1862	1862	1862	0
7	20250106	184400	234218752	1862	1862	1862	1862	0
8	20250106	184300	234218752	1862	1862	1862	1862	0
9	20250106	184200	234218752	1862	1862	1862	1862	0
10	20250106	184100	234218752	1862	1862	1862	1862	0
11	20250106	184000	234218752	1862	1862	1862	1862	0
12	20250106	183900	234218752	1862	1862	1862	1862	0
13	20250106	183800	234218752	1862	1862	1862	1862	0
14	20250106	183700	234218752	1862	1862	1862	1862	0
15	20250106	183600	234218752	1862	1862	1862	1862	0
16	20250106	183500	234218752	1862	1862	1862	1862	0
17	20250106	183400	234218752	1862	1862	1862	1862	0
18	20250106	183300	234218752	1862	1862	1862	1862	0
19	20250106	183200	234218752	1862	1862	1862	1862	0
20	20250106	183100	234218752	1862	1862	1862	1862	0
21	20250106	183000	234218752	1862	1862	1862	1862	0
22	20250106	182900	234218752	1862	1862	1862	1862	0
23	20250106	182800	234218752	1862	1862	1862	1862	0
24	20250106	182700	234218752	1862	1862	1862	1862	0
25	20250106	182600	234218752	1862	1862	1862	1862	0
26	20250106	182500	234218752	1862	1862	1862	1862	0
27	20250106	182400	234218752	1862	1862	1862	1862	0
28	20250106	182300	234218752	1862	1862	1862	1862	0
29	20250106	182200	234218752	1862	1862	1862	1862	0
30	20250106	182100	234218752	1862	1862	1862	1862	0
31	20250106	182000	234218752	1862	1862	1862	1862	0
32	20250106	181900	234218752	1862	1862	1862	1862	1663
33	20250106	181800	234218752	1862	1862	1862	1862	0
34	20250106	181700	234218752	1862	1862	1862	1862	0
35	20250106	181600	234218752	1862	1862	1862	1862	0
36	20250106	181500	234218752	1862	1862	1862	1862	0
37	20250106	181400	234218752	1862	1862	1862	1862	0
38	20250106	181300	234218752	1862	1862	1862	1862	0
39	20250106	181200	234218752	1862	1862	1862	1862	0
40	20250106	181100	234218752	1862	1862	1862	1862	0
41	20250106	181000	234218752	1862	1862	1862	1862	0
42	20250106	180900	234218752	1862	1862	1862	1862	0
43	20250106	180800	234218752	1862	1862	1862	1862	0
44	20250106	180700	234218752	1862	1862	1862	1862	0
45	20250106	180600	234218752	1862	1862	1862	1862	0
46	20250106	180500	234218752	1862	1862	1862	1862	0
47	20250106	180400	234218752	1862	1862	1862	1862	0
48	20250106	180300	234218752	1862	1862	1862	1862	0
49	20250106	180200	234218752	1862	1862	1862	1862	0
50	20250106	180100	234218752	1862	1862	1862	1862	0
51	20250106	180000	234218752	1862	1862	1862	1862	0
52	20250106	175900	234218752	1862	1862	1862	1862	0
53	20250106	175800	234218752	1862	1862	1862	1862	0
54	20250106	175700	234218752	1862	1862	1862	1862	0
55	20250106	175600	234218752	1862	1862	1862	1862	0
56	20250106	175500	234218752	1862	1862	1862	1862	0
57	20250106	175400	234218752	1862	1862	1862	1862	0
58	20250106	175300	234218752	1862	1862	1862	1862	0
59	20250106	175200	234218752	1862	1862	1862	1862	0
60	20250106	175100	234218752	1862	1862	1862	1862	0
61	20250106	175000	234218752	1862	1862	1862	1862	0
62	20250106	174900	234218752	1862	1862	1862	1862	1663
63	20250106	174800	234218752	1862	1862	1862	1862	0
64	20250106	174700	234218752	1862	1862	1862	1862	0
65	20250106	174600	234218752	1862	1862	1862	1862	0
66	20250106	174500	234218752	1862	1862	1862	1862	0
67	20250106	174400	234218752	1862	1862	1862	1862	0
68	20250106	174300	234218752	1862	1862	1862	1862	0
69	20250106	174200	234218752	1862	1862	1862	1862	0
70	20250106	174100	234218752	1862	1862	1862	1862	0
71	20250106	174000	234218752	1862	1862	1862	1862	0
72	20250106	173900	234218752	1862	1862	1862	1862	0
73	20250106	173800	234218752	1862	1862	1862	1862	0
74	20250106	173700	234218752	1862	1862	1862	1862	0
75	20250106	173600	234218752	1862	1862	1862	1862	0
76	20250106	173500	234218752	1862	1862	1862	1862	0
77	20250106	173400	234218752	1862	1862	1862	1862	0
78	20250106	173300	234218752	1862	1862	1862	1862	0
79	20250106	173200	234218752	1862	1862	1862	1862	0
80	20250106	173100	234218752	1862	1862	1862	1862	0
81	20250106	173000	234218752	1862	1862	1862	1862	0
82	20250106	172900	234218752	1862	1862	1862	1862	0
83	20250106	172800	234218752	1862	1862	1862	1862	0
84	20250106	172700	234218752	1862	1862	1862	1862	0
85	20250106	172600	234218752	1862	1862	1862	1862	0
86	20250106	172500	234218752	1862	1862	1862	1862	0
87	20250106	172400	234218752	1862	1862	1862	1862	0
88	20250106	172300	234218752	1862	1862	1862	1862	0
89	20250106	172200	234218752	1862	1862	1862	1862	0
90	20250106	172100	234218752	1862	1862	1862	1862	0
91	20250106	172000	234218752	1862	1862	1862	1862	0
92	20250106	171900	234218752	1862	1862	1862	1862	1663
93	20250106	171800	234218752	1862	1862	1862	1862	0
94	20250106	171700	234218752	1862	1862	1862	1862	0
95	20250106	171600	234218752	1862	1862	1862	1862	0
96	20250106	171500	234218752	1862	1862	1862	1862	0
97	20250106	171400	234218752	1862	1862	1862	1862	0
98	20250106	171300	234218752	1862	1862	1862	1862	0
99	20250106	171200	234218752	1862	1862	1862	1862	0
100	20250106	171100	234218752	1862	1862	1862	1862	0
101	20250106	171000	234218752	1862	1862	1862	1862	0
102	20250106	170900	234218752	1862	1862	1862	1862	0
103	20250106	170800	234218752	1862	1862	1862	1862	0
104	20250106	170700	234218752	1862	1862	1862	1862	0
105	20250106	170600	234218752	1862	1862	1862	1862	0
106	20250106	170500	234218752	1862	1862	1862	1862	0
107	20250106	170400	234218752	1862	1862	1862	1862	0
108	20250106	170300	234218752	1862	1862	1862	1862	0
109	20250106	170200	234218752	1862	1862	1862	1862	0
110	20250106	170100	234218752	1862	1862	1862	1862	0
111	20250106	170000	234218752	1862	1862	1862	1862	0
112	20250106	165900	234218752	1862	1862	1862	1862	0
113	20250106	165800	234218752	1862	1862	1862	1862	0
114	20250106	165700	234218752	1862	1862	1862	1862	0
115	20250106	165600	234218752	1862	1862	1862	1862	0
116	20250106	165500	234218752	1862	1862	1862	1862	0
117	20250106	165400	234218752	1862	1862	1862	1862	0
118	20250106	165300	234218752	1862	1862	1862	1862	0
119	20250106	165200	234218752	1862	1862	1862	1862	0
120	20250106	165100	234218752	1862	1862	1862	1862	0
121	20250106	165000	234218752	1862	1862	1862	1862	0
122	20250106	164900	234218752	1862	1862	1862	1862	1663
123	20250106	164800	234218752	1862	1862	1862	1862	0
124	20250106	164700	234218752	1862	1862	1862	1862	0
125	20250106	164600	234218752	1862	1862	1862	1862	0
126	20250106	164500	234218752	1862	1862	1862	1862	0
127	20250106	164400	234218752	1862	1862	1862	1862	0
128	20250106	164300	234218752	1862	1862	1862	1862	0
129	20250106	164200	234218752	1862	1862	1862	1862	0
130	20250106	164100	234218752	1862	1862	1862	1862	0
131	20250106	164000	234218752	1862	1862	1862	1862	0
132	20250106	163900	234218752	1862	1862	1862	1862	0
133	20250106	163800	234218752	1862	1862	1862	1862	0
134	20250106	163700	234218752	1862	1862	1862	1862	0
135	20250106	163600	234218752	1862	1862	1862	1862	0
136	20250106	163500	234218752	1862	1862	1862	1862	0
137	20250106	163400	234218752	1862	1862	1862	1862	0
138	20250106	163300	234218752	1862	1862	1862	1862	0
139	20250106	163200	234218752	1862	1862	1862	1862	0
140	20250106	163100	234218752	1862	1862	1862	1862	0
141	20250106	163000	234218752	1862	1862	1862	1862	0
142	20250106	162900	234218752	1862	1862	1862	1862	0
143	20250106	162800	234218752	1862	1862	1862	1862	0
144	20250106	162700	234218752	1862	1862	1862	1862	0
145	20250106	162600	234218752	1862	1862	1862	1862	0
146	20250106	162500	234218752	1862	1862	1862	1862	0
147	20250106	162400	234218752	1862	1862	1862	1862	0
148	20250106	162300	234218752	1862	1862	1862	1862	0
149	20250106	162200	234218752	1862	1862	1862	1862	0
150	20250106	162100	234218752	1862	1862	1862	1862	0
151	20250106	162000	234218752	1862	1862	1862	1862	0
152	20250106	161900	234218752	1862	1862	1862	1862	1663
153	20250106	161800	234218752	1862	1862	1862	1862	0
154	20250106	161700	234218752	1862	1862	1862	1862	0
155	20250106	161600	234218752	1862	1862	1862	1862	0
156	20250106	161500	234218752	1862	1862	1862	1862	0
157	20250106	161400	234218752	1862	1862	1862	1862	0
158	20250106	161300	234218752	1862	1862	1862	1862	0
159	20250106	161200	234218752	1862	1862	1862	1862	0
160	20250106	161100	234218752	1862	1862	1862	1862	0
161	20250106	161000	234218752	1862	1862	1862	1862	0
162	20250106	160900	234218752	1862	1862	1862	1862	0
163	20250106	160800	234218752	1862	1862	1862	1862	0
164	20250106	160700	234218752	1862	1862	1862	1862	0
165	20250106	160600	234218752	1862	1862	1862	1862	0
166	20250106	160500	234218752	1862	1862	1862	1862	0
167	20250106	160400	234218752	1862	1862	1862	1862	0
168	20250106	160300	234218752	1862	1862	1862	1862	0
169	20250106	160200	234218752	1862	1862	1862	1862	0
170	20250106	160100	234218752	1862	1862	1862	1862	0
171	20250106	160000	234218752	1862	1862	1862	1862	0
172	20250106	155900	234218752	1862	1862	1862	1862	0
173	20250106	155800	234218752	1862	1862	1862	1862	0
174	20250106	155700	234218752	1862	1862	1862	1862	0
175	20250106	155600	234218752	1862	1862	1862	1862	0
176	20250106	155500	234218752	1862	1862	1862	1862	0
177	20250106	155400	234218752	1862	1862	1862	1862	0
178	20250106	155300	234218752	1862	1862	1862	1862	0
179	20250106	155200	234218752	1862	1862	1862	1862	0
180	20250106	155100	234218752	1862	1862	1862	1862	0
181	20250106	155000	234218752	1862	1862	1862	1862	0
182	20250106	154900	234218752	1862	1862	1862	1862	1663
183	20250106	154800	234218752	1862	1862	1862	1862	0
184	20250106	154700	234218752	1862	1862	1862	1862	0
185	20250106	154600	234218752	1862	1862	1862	1862	0
186	20250106	154500	234218752	1862	1862	1862	1862	0
187	20250106	154400	234218752	1862	1862	1862	1862	0
188	20250106	154300	234218752	1862	1862	1862	1862	0
189	20250106	154200	234218752	1862	1862	1862	1862	0
190	20250106	154100	234218752	1862	1862	1862	1862	0
191	20250106	154000	234218752	1862	1862	1862	1862	0
192	20250106	153900	234218752	1862	1862	1862	1862	0
193	20250106	153800	234218752	1862	1862	1862	1862	0
194	20250106	153700	234218752	1862	1862	1862	1862	0
195	20250106	153600	234218752	1862	1862	1862	1862	0
196	20250106	153500	234218752	1862	1862	1862	1862	0
197	20250106	153400	234218752	1862	1862	1862	1862	0
198	20250106	153300	234218752	1862	1862	1862	1862	0
199	20250106	153200	234218752	1862	1862	1862	1862	0
200	20250106	153100	234218752	1862	1862	1862	1862	0
201	20250106	153000	234218752	1862	1862	1862	1862	1663
202	20250106	152900	231122246	1870	1870	1870	1870	0
203	20250106	152800	231122246	1870	1870	1870	1870	0
204	20250106	152700	231122246	1870	1870	1870	1870	0
205	20250106	152600	231122246	1870	1870	1870	1870	0
206	20250106	152500	231122246	1870	1870	1870	1870	0
207	20250106	152400	231122246	1870	1870	1870	1870	0
208	20250106	152300	231122246	1870	1870	1870	1870	0
209	20250106	152200	231122246	1870	1870	1870	1870	0
210	20250106	152100	231122246	1870	1870	1870	1870	0
211	20250106	152000	231122246	1870	1870	1870	1870	0
212	20250106	151900	231122246	1870	1864	1870	1864	639
213	20250106	151800	229931126	1870	1869	1870	1869	3246
214	20250106	151700	223864350	1869	1869	1869	1869	2
215	20250106	151600	223860612	1869	1869	1869	1869	0
216	20250106	151500	223860612	1869	1869	1869	1869	0
217	20250106	151400	223860612	1869	1868	1869	1868	17
218	20250106	151300	223828854	1868	1868	1868	1868	487
219	20250106	151200	222919138	1868	1868	1868	1868	367
220	20250106	151100	222233582	1861	1861	1861	1861	173
221	20250106	151000	221911629	1868	1868	1868	1868	2
222	20250106	150900	221907893	1861	1868	1868	1861	4
223	20250106	150800	221900435	1860	1862	1862	1860	601
224	20250106	150700	220782087	1868	1868	1868	1868	0
225	20250106	150600	220782087	1868	1868	1868	1868	0
226	20250106	150500	220782087	1868	1868	1868	1862	18005
227	20250106	150400	187240263	1868	1868	1868	1868	0
228	20250106	150300	187240263	1868	1868	1868	1868	7
229	20250106	150200	187227187	1868	1868	1868	1868	0
230	20250106	150100	187227187	1868	1868	1868	1868	387
231	20250106	150000	186504271	1868	1868	1868	1868	400
232	20250106	145900	185757071	1868	1867	1868	1867	5213
233	20250106	145800	176023070	1867	1867	1867	1867	2
234	20250106	145700	176019336	1867	1867	1867	1867	0
235	20250106	145600	176019336	1867	1867	1867	1867	220
236	20250106	145500	175608596	1867	1867	1867	1867	2
237	20250106	145400	175604862	1868	1866	1868	1866	1105
238	20250106	145300	173541682	1866	1866	1867	1866	1592
239	20250106	145200	170570783	1866	1866	1866	1866	0
240	20250106	145100	170570783	1866	1866	1866	1866	0
241	20250106	145000	170570783	1866	1864	1866	1864	6004
242	20250106	144900	159374086	1864	1864	1864	1864	0
243	20250106	144800	159374086	1864	1864	1864	1864	0
244	20250106	144700	159374086	1864	1864	1864	1864	0
245	20250106	144600	159374086	1864	1864	1864	1864	0
246	20250106	144500	159374086	1864	1864	1864	1864	0
247	20250106	144400	159374086	1864	1864	1864	1864	0
248	20250106	144300	159374086	1864	1864	1864	1862	83
249	20250106	144200	159219532	1862	1862	1862	1862	3
250	20250106	144100	159213946	1864	1864	1864	1864	0
251	20250106	144000	159213946	1864	1864	1864	1864	5
252	20250106	143900	159204626	1864	1864	1864	1864	1
253	20250106	143800	159202762	1864	1864	1864	1864	1
254	20250106	143700	159200898	1864	1864	1864	1864	535
255	20250106	143600	158203658	1864	1864	1864	1864	30
256	20250106	143500	158147738	1864	1863	1864	1861	5002
257	20250106	143400	148837266	1864	1864	1864	1864	2
258	20250106	143300	148833538	1864	1863	1864	1863	1084
259	20250106	143200	146813909	1863	1863	1863	1863	0
260	20250106	143100	146813909	1863	1862	1863	1862	91
261	20250106	143000	146644462	1863	1863	1863	1863	10
262	20250106	142900	146625832	1863	1863	1863	1863	162
263	20250106	142800	146324026	1863	1863	1863	1863	412
264	20250106	142700	145556470	1863	1863	1863	1863	5
265	20250106	142600	145547155	1863	1862	1863	1862	1047
266	20250106	142500	143597636	1862	1861	1862	1861	40
267	20250106	142400	143523194	1862	1862	1862	1862	7
268	20250106	142300	143510160	1862	1862	1862	1862	55
269	20250106	142200	143407750	1862	1861	1862	1861	1156
270	20250106	142100	141256429	1862	1862	1862	1862	0
271	20250106	142000	141256429	1862	1862	1862	1862	11
272	20250106	141900	141235947	1862	1862	1862	1862	500
273	20250106	141800	140304947	1862	1862	1862	1862	0
274	20250106	141700	140304947	1862	1862	1862	1862	1
275	20250106	141600	140303085	1860	1860	1860	1860	1
276	20250106	141500	140301225	1862	1862	1862	1862	0
277	20250106	141400	140301225	1862	1862	1862	1862	0
278	20250106	141300	140301225	1862	1862	1862	1862	0
279	20250106	141200	140301225	1862	1860	1862	1859	502
280	20250106	141100	139367901	1862	1862	1862	1862	0
281	20250106	141000	139367901	1862	1862	1862	1862	2
282	20250106	140900	139364177	1859	1859	1859	1859	1
283	20250106	140800	139362318	1862	1862	1862	1862	3
284	20250106	140700	139356732	1862	1862	1862	1862	2
285	20250106	140600	139353008	1862	1859	1862	1859	1004
286	20250106	140500	137486560	1859	1859	1859	1859	0
287	20250106	140400	137486560	1859	1859	1859	1859	0
288	20250106	140300	137486560	1859	1859	1859	1859	3
289	20250106	140200	137480983	1859	1859	1859	1859	0
290	20250106	140100	137480983	1859	1859	1859	1859	0
291	20250106	140000	137480983	1859	1859	1859	1859	3
292	20250106	135900	137475406	1858	1858	1858	1858	30
293	20250106	135800	137419666	1859	1859	1859	1859	108
294	20250106	135700	137218894	1859	1859	1859	1859	5
295	20250106	135600	137209599	1859	1859	1859	1859	2
296	20250106	135500	137205881	1859	1859	1859	1859	2
297	20250106	135400	137202163	1858	1858	1858	1858	103
298	20250106	135300	137010789	1858	1858	1858	1858	0
299	20250106	135200	137010789	1858	1858	1858	1857	534
300	20250106	135100	136018639	1858	1858	1858	1858	0
301	20250106	135000	136018639	1858	1858	1858	1858	10
302	20250106	134900	136000059	1858	1858	1858	1858	5
303	20250106	134800	135990769	1858	1858	1858	1858	26
304	20250106	134700	135942461	1858	1858	1858	1858	13
305	20250106	134600	135918307	1858	1858	1858	1858	21
306	20250106	134500	135879289	1858	1858	1858	1858	0
307	20250106	134400	135879289	1858	1858	1858	1857	530
308	20250106	134300	134895027	1858	1858	1858	1858	0
309	20250106	134200	134895027	1858	1858	1858	1858	46
310	20250106	134100	134809559	1857	1857	1857	1857	52
311	20250106	134000	134712995	1857	1857	1857	1857	51
312	20250106	133900	134618288	1857	1857	1857	1857	0
313	20250106	133800	134618288	1857	1857	1857	1857	2
314	20250106	133700	134614574	1858	1858	1858	1858	5
315	20250106	133600	134605284	1858	1858	1858	1858	10
316	20250106	133500	134586704	1858	1858	1858	1858	2
317	20250106	133400	134582988	1858	1858	1858	1858	0
318	20250106	133300	134582988	1858	1858	1858	1858	0
319	20250106	133200	134582988	1858	1858	1858	1858	0
320	20250106	133100	134582988	1858	1858	1858	1858	20
321	20250106	133000	134545828	1858	1858	1858	1858	10
322	20250106	132900	134527248	1858	1857	1858	1857	179
323	20250106	132800	134194844	1857	1857	1857	1857	26
324	20250106	132700	134146562	1857	1857	1857	1857	0
325	20250106	132600	134146562	1857	1857	1857	1857	0
326	20250106	132500	134146562	1857	1857	1857	1857	54
327	20250106	132400	134046284	1857	1857	1857	1855	96
328	20250106	132300	133868170	1858	1858	1858	1858	0
329	20250106	132200	133868170	1858	1858	1858	1858	2921
330	20250106	132100	128440952	1859	1859	1859	1859	386
331	20250106	132000	127723378	1862	1862	1862	1862	0
332	20250106	131900	127723378	1862	1862	1862	1862	0
333	20250106	131800	127723378	1862	1862	1862	1862	0
334	20250106	131700	127723378	1862	1862	1862	1862	0
335	20250106	131600	127723378	1862	1862	1862	1862	0
336	20250106	131500	127723378	1862	1862	1862	1862	201
337	20250106	131400	127349116	1862	1862	1862	1862	0
338	20250106	131300	127349116	1862	1862	1862	1862	0
339	20250106	131200	127349116	1862	1862	1862	1862	0
340	20250106	131100	127349116	1862	1859	1862	1859	344
341	20250106	131000	126709614	1862	1862	1862	1862	0
342	20250106	130900	126709614	1862	1862	1862	1862	0
343	20250106	130800	126709614	1862	1862	1862	1862	0
344	20250106	130700	126709614	1862	1862	1862	1862	2
345	20250106	130600	126705890	1859	1859	1859	1859	0
346	20250106	130500	126705890	1859	1859	1859	1859	169
347	20250106	130400	126391719	1858	1862	1862	1858	5083
348	20250106	130300	116937492	1862	1862	1862	1862	0
349	20250106	130200	116937492	1862	1862	1862	1862	0
350	20250106	130100	116937492	1862	1862	1862	1862	0
351	20250106	130000	116937492	1862	1862	1862	1862	0
352	20250106	125900	116937492	1862	1863	1863	1862	4
353	20250106	125800	116930041	1863	1863	1863	1863	0
354	20250106	125700	116930041	1863	1863	1863	1863	0
355	20250106	125600	116930041	1863	1863	1863	1863	1
356	20250106	125500	116928178	1863	1863	1863	1863	1
357	20250106	125400	116926315	1864	1864	1864	1864	1
358	20250106	125300	116924451	1864	1864	1864	1864	0
359	20250106	125200	116924451	1864	1864	1864	1864	0
360	20250106	125100	116924451	1864	1864	1864	1864	1
361	20250106	125000	116922587	1865	1865	1865	1865	0
362	20250106	124900	116922587	1865	1865	1865	1865	0
363	20250106	124800	116922587	1865	1865	1865	1865	2
364	20250106	124700	116918857	1865	1865	1865	1865	0
365	20250106	124600	116918857	1865	1865	1865	1865	0
366	20250106	124500	116918857	1865	1865	1865	1865	0
367	20250106	124400	116918857	1865	1865	1865	1865	0
368	20250106	124300	116918857	1865	1865	1865	1865	0
369	20250106	124200	116918857	1865	1865	1865	1865	0
370	20250106	124100	116918857	1865	1865	1865	1865	0
371	20250106	124000	116918857	1865	1865	1865	1865	0
372	20250106	123900	116918857	1865	1865	1865	1865	0
373	20250106	123800	116918857	1865	1865	1865	1865	1
374	20250106	123700	116916992	1863	1865	1865	1863	4
375	20250106	123600	116909536	1863	1863	1863	1863	0
376	20250106	123500	116909536	1863	1864	1864	1863	307
377	20250106	123400	116337289	1864	1864	1864	1864	2
378	20250106	123300	116333561	1865	1865	1865	1865	0
379	20250106	123200	116333561	1865	1864	1865	1864	2
380	20250106	123100	116329832	1865	1865	1865	1865	0
381	20250106	123000	116329832	1865	1865	1865	1865	0
382	20250106	122900	116329832	1865	1865	1865	1865	20
383	20250106	122800	116292532	1865	1865	1865	1865	0
384	20250106	122700	116292532	1865	1865	1865	1865	1
385	20250106	122600	116290667	1865	1865	1865	1865	0
386	20250106	122500	116290667	1865	1865	1865	1865	0
387	20250106	122400	116290667	1865	1865	1865	1865	1
388	20250106	122300	116288802	1864	1864	1864	1864	0
389	20250106	122200	116288802	1864	1865	1865	1864	3
390	20250106	122100	116283209	1866	1866	1866	1866	6
391	20250106	122000	116272013	1866	1865	1866	1865	14
392	20250106	121900	116245891	1866	1866	1866	1866	200
393	20250106	121800	115872691	1866	1866	1866	1866	0
394	20250106	121700	115872691	1866	1866	1866	1866	0
395	20250106	121600	115872691	1866	1863	1866	1863	6
396	20250106	121500	115861502	1866	1866	1866	1866	0
397	20250106	121400	115861502	1866	1866	1866	1866	0
398	20250106	121300	115861502	1866	1866	1866	1866	0
399	20250106	121200	115861502	1866	1866	1866	1860	54
400	20250106	121100	115760798	1866	1866	1866	1866	0
401	20250106	121000	115760798	1866	1866	1866	1866	400
402	20250106	120900	115014398	1866	1866	1866	1866	0
403	20250106	120800	115014398	1866	1866	1866	1866	0
404	20250106	120700	115014398	1866	1866	1866	1866	0
405	20250106	120600	115014398	1866	1866	1866	1866	0
406	20250106	120500	115014398	1866	1866	1866	1866	2
407	20250106	120400	115010666	1858	1858	1858	1858	0
408	20250106	120300	115010666	1858	1858	1858	1858	0
409	20250106	120200	115010666	1858	1858	1858	1858	0
410	20250106	120100	115010666	1858	1858	1858	1858	1
411	20250106	120000	115008808	1866	1866	1866	1866	0
412	20250106	115900	115008808	1866	1866	1866	1866	0
413	20250106	115800	115008808	1866	1866	1866	1866	0
414	20250106	115700	115008808	1866	1866	1866	1866	0
415	20250106	115600	115008808	1866	1866	1866	1866	0
416	20250106	115500	115008808	1866	1866	1866	1866	0
417	20250106	115400	115008808	1866	1866	1866	1866	0
418	20250106	115300	115008808	1866	1866	1866	1866	10
419	20250106	115200	114990148	1866	1866	1866	1866	1
420	20250106	115100	114988282	1855	1855	1855	1855	2
421	20250106	115000	114984572	1866	1866	1866	1866	0
422	20250106	114900	114984572	1866	1866	1866	1866	0
423	20250106	114800	114984572	1866	1866	1866	1866	0
424	20250106	114700	114984572	1866	1855	1866	1855	610
425	20250106	114600	113853000	1854	1866	1866	1854	1601
426	20250106	114500	110883582	1865	1865	1865	1865	26
427	20250106	114400	110835092	1866	1866	1866	1866	0
428	20250106	114300	110835092	1866	1866	1866	1866	1
429	20250106	114200	110833226	1866	1866	1866	1866	0
430	20250106	114100	110833226	1866	1867	1867	1866	4
431	20250106	114000	110825760	1866	1866	1866	1866	1019
432	20250106	113900	108924306	1866	1866	1866	1866	11
433	20250106	113800	108903780	1866	1866	1866	1866	4
434	20250106	113700	108896316	1866	1864	1866	1864	3975
435	20250106	113600	101484549	1864	1864	1864	1864	5
436	20250106	113500	101475229	1864	1864	1864	1864	2
437	20250106	113400	101471501	1864	1864	1864	1864	5
438	20250106	113300	101462181	1864	1862	1864	1862	1743
439	20250106	113200	98215686	1863	1863	1863	1863	6
440	20250106	113100	98204508	1863	1863	1863	1863	0
441	20250106	113000	98204508	1863	1863	1863	1863	268
442	20250106	112900	97705224	1863	1863	1863	1863	1
443	20250106	112800	97703361	1863	1863	1863	1863	0
444	20250106	112700	97703361	1863	1863	1863	1863	0
445	20250106	112600	97703361	1863	1863	1863	1863	2
446	20250106	112500	97699635	1863	1863	1863	1863	0
447	20250106	112400	97699635	1863	1863	1863	1863	0
448	20250106	112300	97699635	1863	1863	1863	1863	41
449	20250106	112200	97623252	1863	1862	1863	1862	2
450	20250106	112100	97619527	1863	1863	1863	1863	0
451	20250106	112000	97619527	1863	1863	1863	1863	0
452	20250106	111900	97619527	1863	1862	1863	1861	185
453	20250106	111800	97275229	1863	1863	1863	1863	0
454	20250106	111700	97275229	1863	1863	1863	1863	500
455	20250106	111600	96343729	1863	1863	1863	1863	61
456	20250106	111500	96230086	1862	1861	1862	1861	580
457	20250106	111400	95150205	1861	1861	1861	1861	0
458	20250106	111300	95150205	1861	1860	1861	1860	3023
459	20250106	111200	89526925	1860	1860	1860	1860	21
460	20250106	111100	89487865	1860	1860	1860	1860	0
461	20250106	111000	89487865	1860	1860	1860	1860	5
462	20250106	110900	89478565	1859	1859	1859	1859	0
463	20250106	110800	89478565	1859	1856	1859	1856	7668
464	20250106	110700	75233136	1856	1857	1857	1856	13
465	20250106	110600	75208999	1857	1857	1857	1857	0
466	20250106	110500	75208999	1857	1857	1857	1857	4
467	20250106	110400	75201571	1857	1857	1857	1857	7
468	20250106	110300	75188572	1856	1856	1856	1856	0
469	20250106	110200	75188572	1856	1856	1856	1856	0
470	20250106	110100	75188572	1856	1856	1856	1856	1000
471	20250106	110000	73332572	1857	1857	1857	1857	0
472	20250106	105900	73332572	1857	1857	1857	1857	0
473	20250106	105800	73332572	1857	1857	1857	1857	1
474	20250106	105700	73330715	1857	1857	1857	1857	0
475	20250106	105600	73330715	1857	1857	1857	1857	0
476	20250106	105500	73330715	1857	1857	1857	1857	0
477	20250106	105400	73330715	1857	1857	1857	1857	1
478	20250106	105300	73328858	1857	1857	1857	1857	0
479	20250106	105200	73328858	1857	1857	1857	1857	0
480	20250106	105100	73328858	1857	1857	1857	1857	1
481	20250106	105000	73327001	1853	1853	1853	1853	0
482	20250106	104900	73327001	1853	1853	1853	1853	0
483	20250106	104800	73327001	1853	1858	1858	1853	1314
484	20250106	104700	70892154	1858	1858	1858	1858	0
485	20250106	104600	70892154	1858	1858	1858	1858	0
486	20250106	104500	70892154	1858	1858	1858	1858	1775
487	20250106	104400	67594204	1858	1858	1858	1858	1
488	20250106	104300	67592346	1858	1857	1858	1857	10
489	20250106	104200	67573768	1858	1858	1858	1858	0
490	20250106	104100	67573768	1858	1858	1858	1858	1
491	20250106	104000	67571910	1858	1858	1858	1858	500
492	20250106	103900	66642910	1858	1858	1858	1858	50
493	20250106	103800	66550010	1858	1854	1858	1854	1054
494	20250106	103700	64595678	1859	1859	1859	1859	1
495	20250106	103600	64593819	1859	1859	1859	1859	40
496	20250106	103500	64519459	1859	1859	1859	1859	0
497	20250106	103400	64519459	1859	1859	1859	1853	357
498	20250106	103300	63857926	1860	1860	1860	1860	1
499	20250106	103200	63856066	1859	1859	1859	1859	0
500	20250106	103100	63856066	1859	1857	1859	1857	8678
501	20250106	103000	47738785	1856	1856	1857	1856	4001
502	20250106	102900	40312928	1856	1856	1856	1856	100
503	20250106	102800	40127328	1857	1857	1857	1857	0
504	20250106	102700	40127328	1857	1857	1857	1857	5
505	20250106	102600	40118043	1852	1852	1852	1852	0
506	20250106	102500	40118043	1852	1852	1852	1852	3634
507	20250106	102400	33387875	1852	1852	1852	1852	1
508	20250106	102300	33386023	1849	1849	1849	1849	0
509	20250106	102200	33386023	1849	1849	1849	1849	0
510	20250106	102100	33386023	1849	1849	1849	1849	0
511	20250106	102000	33386023	1849	1857	1857	1849	9
512	20250106	101900	33369334	1857	1857	1857	1857	0
513	20250106	101800	33369334	1857	1857	1857	1857	0
514	20250106	101700	33369334	1857	1857	1857	1857	1
515	20250106	101600	33367477	1848	1848	1848	1848	0
516	20250106	101500	33367477	1848	1848	1848	1848	365
517	20250106	101400	32692957	1857	1857	1857	1857	0
518	20250106	101300	32692957	1857	1857	1857	1857	6
519	20250106	101200	32681815	1857	1857	1857	1857	0
520	20250106	101100	32681815	1857	1857	1857	1857	27
521	20250106	101000	32631676	1857	1857	1857	1857	1
522	20250106	100900	32629819	1858	1858	1858	1858	0
523	20250106	100800	32629819	1858	1858	1858	1858	0
524	20250106	100700	32629819	1858	1858	1858	1858	0
525	20250106	100600	32629819	1858	1858	1858	1858	2
526	20250106	100500	32626103	1858	1858	1858	1858	0
527	20250106	100400	32626103	1858	1858	1858	1858	0
528	20250106	100300	32626103	1858	1858	1858	1858	111
529	20250106	100200	32419865	1857	1857	1857	1857	2691
530	20250106	100100	27422678	1858	1858	1858	1858	0
531	20250106	100000	27422678	1858	1858	1858	1858	1
532	20250106	095900	27420820	1845	1856	1856	1845	3029
533	20250106	095800	21820279	1857	1857	1857	1857	27
534	20250106	095700	21770140	1857	1857	1857	1857	0
535	20250106	095600	21770140	1857	1857	1857	1857	1
536	20250106	095500	21768283	1857	1857	1857	1857	0
537	20250106	095400	21768283	1857	1857	1857	1857	0
538	20250106	095300	21768283	1857	1857	1857	1857	101
539	20250106	095200	21580726	1856	1856	1856	1856	0
540	20250106	095100	21580726	1856	1856	1856	1856	4
541	20250106	095000	21573302	1856	1856	1856	1856	200
542	20250106	094900	21202102	1856	1856	1856	1856	1
543	20250106	094800	21200246	1852	1852	1852	1852	0
544	20250106	094700	21200246	1852	1852	1852	1852	4
545	20250106	094600	21192838	1856	1856	1856	1856	1
546	20250106	094500	21190982	1857	1857	1857	1857	0
547	20250106	094400	21190982	1857	1857	1857	1857	0
548	20250106	094300	21190982	1857	1857	1857	1857	1
549	20250106	094200	21189125	1857	1858	1858	1857	5
550	20250106	094100	21179839	1858	1858	1858	1858	11
551	20250106	094000	21159401	1857	1857	1857	1855	19
552	20250106	093900	21124138	1858	1858	1858	1858	1
553	20250106	093800	21122280	1858	1857	1858	1857	547
554	20250106	093700	20106499	1858	1858	1858	1858	0
555	20250106	093600	20106499	1858	1858	1858	1858	1
556	20250106	093500	20104641	1858	1858	1858	1858	2
557	20250106	093400	20100925	1858	1858	1858	1858	0
558	20250106	093300	20100925	1858	1857	1858	1857	3
559	20250106	093200	20095353	1857	1857	1857	1857	1
560	20250106	093100	20093496	1858	1858	1858	1858	2
561	20250106	093000	20089780	1858	1858	1858	1858	0
562	20250106	092900	20089780	1858	1858	1858	1858	1
563	20250106	092800	20087922	1848	1848	1848	1848	0
564	20250106	092700	20087922	1848	1849	1849	1848	30
565	20250106	092600	20032476	1848	1848	1848	1848	0
566	20250106	092500	20032476	1848	1848	1858	1848	51
567	20250106	092400	19938218	1847	1847	1847	1847	71
568	20250106	092300	19807081	1859	1859	1859	1859	0
569	20250106	092200	19807081	1859	1859	1859	1859	1
570	20250106	092100	19805222	1859	1857	1859	1857	27
571	20250106	092000	19755039	1859	1859	1859	1859	0
572	20250106	091900	19755039	1859	1859	1859	1859	2
573	20250106	091800	19751321	1858	1858	1859	1858	7038
574	20250106	091700	6674679	1858	1858	1858	1858	0
575	20250106	091600	6674679	1858	1846	1858	1846	6
576	20250106	091500	6663591	1858	1858	1858	1858	1
577	20250106	091400	6661733	1858	1858	1858	1858	0
578	20250106	091300	6661733	1858	1858	1858	1858	0
579	20250106	091200	6661733	1858	1858	1858	1858	1
580	20250106	091100	6659875	1857	1857	1857	1857	0
581	20250106	091000	6659875	1857	1857	1857	1857	57
582	20250106	090900	6554026	1857	1857	1857	1857	0
583	20250106	090800	6554026	1857	1840	1857	1840	2
584	20250106	090700	6550329	1840	1843	1843	1840	1000
585	20250106	090600	4710060	1850	1850	1850	1850	1000
586	20250106	090500	2860060	1850	1843	1850	1841	1002
587	20250106	090400	1014189	1843	1843	1843	1843	100
588	20250106	090300	829889	1850	1850	1850	1850	221
589	20250106	090200	421039	1857	1857	1857	1857	0
590	20250106	090100	421039	1857	1852	1857	1852	16
591	20250106	090000	391402	1852	1857	1857	1852	211