KissMeData/007210/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	184900	146825653	1862	1862	1862	1862	1780
3	20250115	184800	146825653	1862	1862	1862	1862	0
4	20250115	184700	146825653	1862	1862	1862	1862	0
5	20250115	184600	146825653	1862	1862	1862	1862	0
6	20250115	184500	146825653	1862	1862	1862	1862	0
7	20250115	184400	146825653	1862	1862	1862	1862	0
8	20250115	184300	146825653	1862	1862	1862	1862	0
9	20250115	184200	146825653	1862	1862	1862	1862	0
10	20250115	184100	146825653	1862	1862	1862	1862	0
11	20250115	184000	146825653	1862	1862	1862	1862	0
12	20250115	183900	146825653	1862	1862	1862	1862	0
13	20250115	183800	146825653	1862	1862	1862	1862	0
14	20250115	183700	146825653	1862	1862	1862	1862	0
15	20250115	183600	146825653	1862	1862	1862	1862	0
16	20250115	183500	146825653	1862	1862	1862	1862	0
17	20250115	183400	146825653	1862	1862	1862	1862	0
18	20250115	183300	146825653	1862	1862	1862	1862	0
19	20250115	183200	146825653	1862	1862	1862	1862	0
20	20250115	183100	146825653	1862	1862	1862	1862	0
21	20250115	183000	146825653	1862	1862	1862	1862	0
22	20250115	182900	146825653	1862	1862	1862	1862	0
23	20250115	182800	146825653	1862	1862	1862	1862	0
24	20250115	182700	146825653	1862	1862	1862	1862	0
25	20250115	182600	146825653	1862	1862	1862	1862	0
26	20250115	182500	146825653	1862	1862	1862	1862	0
27	20250115	182400	146825653	1862	1862	1862	1862	0
28	20250115	182300	146825653	1862	1862	1862	1862	0
29	20250115	182200	146825653	1862	1862	1862	1862	0
30	20250115	182100	146825653	1862	1862	1862	1862	0
31	20250115	182000	146825653	1862	1862	1862	1862	0
32	20250115	181900	146825653	1862	1862	1862	1862	1780
33	20250115	181800	146825653	1862	1862	1862	1862	0
34	20250115	181700	146825653	1862	1862	1862	1862	0
35	20250115	181600	146825653	1862	1862	1862	1862	0
36	20250115	181500	146825653	1862	1862	1862	1862	0
37	20250115	181400	146825653	1862	1862	1862	1862	0
38	20250115	181300	146825653	1862	1862	1862	1862	0
39	20250115	181200	146825653	1862	1862	1862	1862	0
40	20250115	181100	146825653	1862	1862	1862	1862	0
41	20250115	181000	146825653	1862	1862	1862	1862	0
42	20250115	180900	146825653	1862	1862	1862	1862	0
43	20250115	180800	146825653	1862	1862	1862	1862	0
44	20250115	180700	146825653	1862	1862	1862	1862	0
45	20250115	180600	146825653	1862	1862	1862	1862	0
46	20250115	180500	146825653	1862	1862	1862	1862	0
47	20250115	180400	146825653	1862	1862	1862	1862	0
48	20250115	180300	146825653	1862	1862	1862	1862	0
49	20250115	180200	146825653	1862	1862	1862	1862	0
50	20250115	180100	146825653	1862	1862	1862	1862	0
51	20250115	180000	146825653	1862	1862	1862	1862	0
52	20250115	175900	146825653	1862	1862	1862	1862	0
53	20250115	175800	146825653	1862	1862	1862	1862	0
54	20250115	175700	146825653	1862	1862	1862	1862	0
55	20250115	175600	146825653	1862	1862	1862	1862	0
56	20250115	175500	146825653	1862	1862	1862	1862	0
57	20250115	175400	146825653	1862	1862	1862	1862	0
58	20250115	175300	146825653	1862	1862	1862	1862	0
59	20250115	175200	146825653	1862	1862	1862	1862	0
60	20250115	175100	146825653	1862	1862	1862	1862	0
61	20250115	175000	146825653	1862	1862	1862	1862	0
62	20250115	174900	146825653	1862	1862	1862	1862	1780
63	20250115	174800	146825653	1862	1862	1862	1862	0
64	20250115	174700	146825653	1862	1862	1862	1862	0
65	20250115	174600	146825653	1862	1862	1862	1862	0
66	20250115	174500	146825653	1862	1862	1862	1862	0
67	20250115	174400	146825653	1862	1862	1862	1862	0
68	20250115	174300	146825653	1862	1862	1862	1862	0
69	20250115	174200	146825653	1862	1862	1862	1862	0
70	20250115	174100	146825653	1862	1862	1862	1862	0
71	20250115	174000	146825653	1862	1862	1862	1862	0
72	20250115	173900	146825653	1862	1862	1862	1862	0
73	20250115	173800	146825653	1862	1862	1862	1862	0
74	20250115	173700	146825653	1862	1862	1862	1862	0
75	20250115	173600	146825653	1862	1862	1862	1862	0
76	20250115	173500	146825653	1862	1862	1862	1862	0
77	20250115	173400	146825653	1862	1862	1862	1862	0
78	20250115	173300	146825653	1862	1862	1862	1862	0
79	20250115	173200	146825653	1862	1862	1862	1862	0
80	20250115	173100	146825653	1862	1862	1862	1862	0
81	20250115	173000	146825653	1862	1862	1862	1862	0
82	20250115	172900	146825653	1862	1862	1862	1862	0
83	20250115	172800	146825653	1862	1862	1862	1862	0
84	20250115	172700	146825653	1862	1862	1862	1862	0
85	20250115	172600	146825653	1862	1862	1862	1862	0
86	20250115	172500	146825653	1862	1862	1862	1862	0
87	20250115	172400	146825653	1862	1862	1862	1862	0
88	20250115	172300	146825653	1862	1862	1862	1862	0
89	20250115	172200	146825653	1862	1862	1862	1862	0
90	20250115	172100	146825653	1862	1862	1862	1862	0
91	20250115	172000	146825653	1862	1862	1862	1862	0
92	20250115	171900	146825653	1862	1862	1862	1862	1780
93	20250115	171800	146825653	1862	1862	1862	1862	0
94	20250115	171700	146825653	1862	1862	1862	1862	0
95	20250115	171600	146825653	1862	1862	1862	1862	0
96	20250115	171500	146825653	1862	1862	1862	1862	0
97	20250115	171400	146825653	1862	1862	1862	1862	0
98	20250115	171300	146825653	1862	1862	1862	1862	0
99	20250115	171200	146825653	1862	1862	1862	1862	0
100	20250115	171100	146825653	1862	1862	1862	1862	0
101	20250115	171000	146825653	1862	1862	1862	1862	0
102	20250115	170900	146825653	1862	1862	1862	1862	0
103	20250115	170800	146825653	1862	1862	1862	1862	0
104	20250115	170700	146825653	1862	1862	1862	1862	0
105	20250115	170600	146825653	1862	1862	1862	1862	0
106	20250115	170500	146825653	1862	1862	1862	1862	0
107	20250115	170400	146825653	1862	1862	1862	1862	0
108	20250115	170300	146825653	1862	1862	1862	1862	0
109	20250115	170200	146825653	1862	1862	1862	1862	0
110	20250115	170100	146825653	1862	1862	1862	1862	0
111	20250115	170000	146825653	1862	1862	1862	1862	0
112	20250115	165900	146825653	1862	1862	1862	1862	0
113	20250115	165800	146825653	1862	1862	1862	1862	0
114	20250115	165700	146825653	1862	1862	1862	1862	0
115	20250115	165600	146825653	1862	1862	1862	1862	0
116	20250115	165500	146825653	1862	1862	1862	1862	0
117	20250115	165400	146825653	1862	1862	1862	1862	0
118	20250115	165300	146825653	1862	1862	1862	1862	0
119	20250115	165200	146825653	1862	1862	1862	1862	0
120	20250115	165100	146825653	1862	1862	1862	1862	0
121	20250115	165000	146825653	1862	1862	1862	1862	0
122	20250115	164900	146825653	1862	1862	1862	1862	1780
123	20250115	164800	146825653	1862	1862	1862	1862	0
124	20250115	164700	146825653	1862	1862	1862	1862	0
125	20250115	164600	146825653	1862	1862	1862	1862	0
126	20250115	164500	146825653	1862	1862	1862	1862	0
127	20250115	164400	146825653	1862	1862	1862	1862	0
128	20250115	164300	146825653	1862	1862	1862	1862	0
129	20250115	164200	146825653	1862	1862	1862	1862	0
130	20250115	164100	146825653	1862	1862	1862	1862	0
131	20250115	164000	146825653	1862	1862	1862	1862	0
132	20250115	163900	146825653	1862	1862	1862	1862	0
133	20250115	163800	146825653	1862	1862	1862	1862	0
134	20250115	163700	146825653	1862	1862	1862	1862	0
135	20250115	163600	146825653	1862	1862	1862	1862	0
136	20250115	163500	146825653	1862	1862	1862	1862	0
137	20250115	163400	146825653	1862	1862	1862	1862	0
138	20250115	163300	146825653	1862	1862	1862	1862	0
139	20250115	163200	146825653	1862	1862	1862	1862	0
140	20250115	163100	146825653	1862	1862	1862	1862	0
141	20250115	163000	146825653	1862	1862	1862	1862	0
142	20250115	162900	146825653	1862	1862	1862	1862	0
143	20250115	162800	146825653	1862	1862	1862	1862	0
144	20250115	162700	146825653	1862	1862	1862	1862	0
145	20250115	162600	146825653	1862	1862	1862	1862	0
146	20250115	162500	146825653	1862	1862	1862	1862	0
147	20250115	162400	146825653	1862	1862	1862	1862	0
148	20250115	162300	146825653	1862	1862	1862	1862	0
149	20250115	162200	146825653	1862	1862	1862	1862	0
150	20250115	162100	146825653	1862	1862	1862	1862	0
151	20250115	162000	146825653	1862	1862	1862	1862	0
152	20250115	161900	146825653	1862	1862	1862	1862	1780
153	20250115	161800	146825653	1862	1862	1862	1862	0
154	20250115	161700	146825653	1862	1862	1862	1862	0
155	20250115	161600	146825653	1862	1862	1862	1862	0
156	20250115	161500	146825653	1862	1862	1862	1862	0
157	20250115	161400	146825653	1862	1862	1862	1862	0
158	20250115	161300	146825653	1862	1862	1862	1862	0
159	20250115	161200	146825653	1862	1862	1862	1862	0
160	20250115	161100	146825653	1862	1862	1862	1862	0
161	20250115	161000	146825653	1862	1862	1862	1862	0
162	20250115	160900	146825653	1862	1862	1862	1862	0
163	20250115	160800	146825653	1862	1862	1862	1862	0
164	20250115	160700	146825653	1862	1862	1862	1862	0
165	20250115	160600	146825653	1862	1862	1862	1862	0
166	20250115	160500	146825653	1862	1862	1862	1862	0
167	20250115	160400	146825653	1862	1862	1862	1862	0
168	20250115	160300	146825653	1862	1862	1862	1862	0
169	20250115	160200	146825653	1862	1862	1862	1862	0
170	20250115	160100	146825653	1862	1862	1862	1862	0
171	20250115	160000	146825653	1862	1862	1862	1862	0
172	20250115	155900	146825653	1862	1862	1862	1862	0
173	20250115	155800	146825653	1862	1862	1862	1862	0
174	20250115	155700	146825653	1862	1862	1862	1862	0
175	20250115	155600	146825653	1862	1862	1862	1862	0
176	20250115	155500	146825653	1862	1862	1862	1862	0
177	20250115	155400	146825653	1862	1862	1862	1862	0
178	20250115	155300	146825653	1862	1862	1862	1862	0
179	20250115	155200	146825653	1862	1862	1862	1862	0
180	20250115	155100	146825653	1862	1862	1862	1862	0
181	20250115	155000	146825653	1862	1862	1862	1862	0
182	20250115	154900	146825653	1862	1862	1862	1862	1780
183	20250115	154800	146825653	1862	1862	1862	1862	0
184	20250115	154700	146825653	1862	1862	1862	1862	0
185	20250115	154600	146825653	1862	1862	1862	1862	0
186	20250115	154500	146825653	1862	1862	1862	1862	0
187	20250115	154400	146825653	1862	1862	1862	1862	0
188	20250115	154300	146825653	1862	1862	1862	1862	0
189	20250115	154200	146825653	1862	1862	1862	1862	0
190	20250115	154100	146825653	1862	1862	1862	1862	0
191	20250115	154000	146825653	1862	1862	1862	1862	0
192	20250115	153900	146825653	1862	1862	1862	1862	0
193	20250115	153800	146825653	1862	1862	1862	1862	0
194	20250115	153700	146825653	1862	1862	1862	1862	0
195	20250115	153600	146825653	1862	1862	1862	1862	0
196	20250115	153500	146825653	1862	1862	1862	1862	0
197	20250115	153400	146825653	1862	1862	1862	1862	0
198	20250115	153300	146825653	1862	1862	1862	1862	0
199	20250115	153200	146825653	1862	1862	1862	1862	0
200	20250115	153100	146825653	1862	1862	1862	1862	0
201	20250115	153000	146825653	1862	1862	1862	1862	1780
202	20250115	152900	143511293	1862	1862	1862	1862	0
203	20250115	152800	143511293	1862	1862	1862	1862	0
204	20250115	152700	143511293	1862	1862	1862	1862	0
205	20250115	152600	143511293	1862	1862	1862	1862	0
206	20250115	152500	143511293	1862	1862	1862	1862	0
207	20250115	152400	143511293	1862	1862	1862	1862	0
208	20250115	152300	143511293	1862	1862	1862	1862	0
209	20250115	152200	143511293	1862	1862	1862	1862	0
210	20250115	152100	143511293	1862	1862	1862	1862	0
211	20250115	152000	143511293	1862	1862	1862	1862	0
212	20250115	151900	143511293	1862	1857	1862	1857	12
213	20250115	151800	143489004	1862	1862	1862	1862	2
214	20250115	151700	143485280	1857	1857	1857	1857	20
215	20250115	151600	143448140	1862	1862	1862	1862	1
216	20250115	151500	143446278	1862	1857	1862	1857	42
217	20250115	151400	143368239	1862	1857	1862	1857	633
218	20250115	151300	142190238	1862	1862	1862	1862	1
219	20250115	151200	142188376	1862	1862	1862	1862	3
220	20250115	151100	142182790	1862	1862	1862	1862	8
221	20250115	151000	142167894	1862	1856	1862	1856	61
222	20250115	150900	142054672	1862	1859	1862	1856	10002
223	20250115	150800	123480912	1862	1862	1862	1862	5
224	20250115	150700	123471602	1862	1862	1862	1862	502
225	20250115	150600	122536878	1862	1862	1862	1859	1002
226	20250115	150500	120674154	1862	1859	1862	1859	1011
227	20250115	150400	118794702	1862	1862	1862	1862	2
228	20250115	150300	118790978	1859	1859	1859	1859	1000
229	20250115	150200	116931978	1862	1859	1862	1859	12
230	20250115	150100	116909665	1863	1863	1863	1863	2
231	20250115	150000	116905939	1863	1863	1863	1863	1
232	20250115	145900	116904076	1863	1859	1863	1859	506
233	20250115	145800	115963418	1863	1863	1863	1863	0
234	20250115	145700	115963418	1863	1863	1863	1863	0
235	20250115	145600	115963418	1863	1860	1863	1859	507
236	20250115	145500	115020892	1863	1863	1863	1863	0
237	20250115	145400	115020892	1863	1863	1863	1863	1
238	20250115	145300	115019029	1863	1863	1863	1863	0
239	20250115	145200	115019029	1863	1860	1863	1860	57
240	20250115	145100	114913003	1863	1863	1863	1863	0
241	20250115	145000	114913003	1863	1860	1863	1860	101
242	20250115	144900	114725140	1863	1861	1863	1861	37
243	20250115	144800	114656269	1861	1863	1863	1861	190
244	20250115	144700	114302499	1863	1860	1863	1860	146
245	20250115	144600	114030633	1860	1860	1860	1860	1301
246	20250115	144500	111610773	1860	1860	1860	1860	0
247	20250115	144400	111610773	1860	1860	1860	1860	1
248	20250115	144300	111608913	1860	1860	1860	1860	0
249	20250115	144200	111608913	1860	1859	1860	1859	21
250	20250115	144100	111569873	1860	1859	1860	1859	1481
251	20250115	144000	108816693	1860	1860	1860	1860	0
252	20250115	143900	108816693	1860	1860	1860	1860	0
253	20250115	143800	108816693	1860	1860	1860	1860	1
254	20250115	143700	108814833	1859	1859	1859	1859	100
255	20250115	143600	108628933	1860	1860	1860	1859	208
256	20250115	143500	108242211	1860	1860	1860	1860	2
257	20250115	143400	108238491	1860	1863	1863	1860	12
258	20250115	143300	108216168	1863	1860	1863	1860	87
259	20250115	143200	108054333	1863	1863	1863	1860	9
260	20250115	143100	108037587	1863	1863	1863	1863	1
261	20250115	143000	108035724	1863	1863	1863	1860	31
262	20250115	142900	107978031	1860	1860	1860	1860	50
263	20250115	142800	107885031	1863	1863	1863	1863	0
264	20250115	142700	107885031	1863	1863	1863	1863	0
265	20250115	142600	107885031	1863	1863	1863	1863	0
266	20250115	142500	107885031	1863	1863	1863	1863	0
267	20250115	142400	107885031	1863	1863	1863	1863	0
268	20250115	142300	107885031	1863	1863	1863	1863	0
269	20250115	142200	107885031	1863	1863	1863	1863	1
270	20250115	142100	107883168	1863	1863	1863	1863	101
271	20250115	142000	107695005	1860	1860	1860	1860	1337
272	20250115	141900	105208185	1863	1863	1863	1863	0
273	20250115	141800	105208185	1863	1863	1863	1863	0
274	20250115	141700	105208185	1863	1863	1863	1863	1
275	20250115	141600	105206322	1861	1861	1863	1861	63
276	20250115	141500	105089075	1863	1860	1863	1860	301
277	20250115	141400	104529212	1861	1861	1861	1861	430
278	20250115	141300	103728982	1865	1865	1865	1865	0
279	20250115	141200	103728982	1865	1865	1865	1865	0
280	20250115	141100	103728982	1865	1865	1865	1865	0
281	20250115	141000	103728982	1865	1865	1865	1865	1
282	20250115	140900	103727117	1861	1861	1861	1861	0
283	20250115	140800	103727117	1861	1862	1862	1861	578
284	20250115	140700	102651449	1861	1861	1861	1861	0
285	20250115	140600	102651449	1861	1862	1862	1861	249
286	20250115	140500	102187949	1865	1865	1865	1865	0
287	20250115	140400	102187949	1865	1865	1865	1865	220
288	20250115	140300	101777649	1865	1865	1865	1865	18
289	20250115	140200	101744079	1865	1865	1865	1865	1
290	20250115	140100	101742214	1865	1863	1865	1862	426
291	20250115	140000	100948790	1865	1865	1865	1865	9
292	20250115	135900	100932005	1865	1865	1865	1865	0
293	20250115	135800	100932005	1865	1865	1865	1865	0
294	20250115	135700	100932005	1865	1865	1865	1865	0
295	20250115	135600	100932005	1865	1865	1865	1865	20
296	20250115	135500	100894705	1865	1865	1865	1865	0
297	20250115	135400	100894705	1865	1865	1865	1865	1
298	20250115	135300	100892840	1862	1862	1862	1862	27
299	20250115	135200	100842566	1865	1865	1865	1865	0
300	20250115	135100	100842566	1865	1865	1865	1865	0
301	20250115	135000	100842566	1865	1863	1865	1863	963
302	20250115	134900	99048495	1865	1865	1865	1865	0
303	20250115	134800	99048495	1865	1865	1865	1865	0
304	20250115	134700	99048495	1865	1865	1865	1865	0
305	20250115	134600	99048495	1865	1865	1865	1865	0
306	20250115	134500	99048495	1865	1865	1865	1865	0
307	20250115	134400	99048495	1865	1864	1865	1864	115
308	20250115	134300	98834120	1864	1864	1865	1864	41
309	20250115	134200	98757695	1865	1864	1865	1864	22
310	20250115	134100	98716685	1864	1864	1864	1864	0
311	20250115	134000	98716685	1864	1864	1864	1864	0
312	20250115	133900	98716685	1864	1864	1864	1864	0
313	20250115	133800	98716685	1864	1864	1864	1864	3
314	20250115	133700	98711093	1863	1863	1863	1863	0
315	20250115	133600	98711093	1863	1863	1863	1863	0
316	20250115	133500	98711093	1863	1863	1863	1863	89
317	20250115	133400	98545286	1864	1864	1864	1864	100
318	20250115	133300	98358886	1865	1865	1865	1865	10
319	20250115	133200	98340236	1864	1865	1865	1864	130
320	20250115	133100	98097886	1865	1865	1865	1865	0
321	20250115	133000	98097886	1865	1865	1865	1865	0
322	20250115	132900	98097886	1865	1865	1865	1865	0
323	20250115	132800	98097886	1865	1865	1865	1865	70
324	20250115	132700	97967336	1865	1865	1865	1865	0
325	20250115	132600	97967336	1865	1865	1865	1865	14
326	20250115	132500	97941226	1865	1865	1865	1865	1
327	20250115	132400	97939361	1865	1865	1865	1865	0
328	20250115	132300	97939361	1865	1865	1865	1865	0
329	20250115	132200	97939361	1865	1865	1865	1865	10
330	20250115	132100	97920711	1864	1864	1864	1864	959
331	20250115	132000	96133135	1865	1865	1865	1865	0
332	20250115	131900	96133135	1865	1865	1865	1865	1
333	20250115	131800	96131270	1865	1865	1865	1865	60
334	20250115	131700	96019370	1865	1867	1867	1864	287
335	20250115	131600	95484154	1867	1867	1867	1867	10
336	20250115	131500	95465484	1866	1866	1866	1866	5372
337	20250115	131400	85441332	1866	1866	1866	1866	14600
338	20250115	131300	58197732	1867	1867	1867	1867	331
339	20250115	131200	57579755	1869	1869	1869	1869	0
340	20250115	131100	57579755	1869	1869	1869	1869	0
341	20250115	131000	57579755	1869	1869	1869	1869	2
342	20250115	130900	57576017	1869	1869	1869	1869	0
343	20250115	130800	57576017	1869	1867	1869	1867	210
344	20250115	130700	57183927	1869	1869	1869	1869	10
345	20250115	130600	57165237	1868	1868	1868	1868	0
346	20250115	130500	57165237	1868	1868	1868	1868	0
347	20250115	130400	57165237	1868	1868	1868	1868	0
348	20250115	130300	57165237	1868	1868	1868	1868	0
349	20250115	130200	57165237	1868	1868	1868	1868	0
350	20250115	130100	57165237	1868	1868	1868	1868	24
351	20250115	130000	57120405	1869	1869	1869	1869	0
352	20250115	125900	57120405	1869	1869	1869	1869	0
353	20250115	125800	57120405	1869	1869	1869	1869	7
354	20250115	125700	57107322	1869	1868	1869	1868	18
355	20250115	125600	57073682	1867	1867	1867	1867	5
356	20250115	125500	57064347	1866	1866	1866	1866	48
357	20250115	125400	56974779	1866	1866	1866	1866	0
358	20250115	125300	56974779	1866	1866	1866	1866	0
359	20250115	125200	56974779	1866	1866	1866	1866	350
360	20250115	125100	56321679	1866	1866	1866	1866	0
361	20250115	125000	56321679	1866	1866	1866	1866	0
362	20250115	124900	56321679	1866	1866	1866	1866	0
363	20250115	124800	56321679	1866	1866	1866	1866	0
364	20250115	124700	56321679	1866	1866	1866	1866	0
365	20250115	124600	56321679	1866	1866	1866	1866	0
366	20250115	124500	56321679	1866	1866	1866	1866	0
367	20250115	124400	56321679	1866	1866	1866	1866	0
368	20250115	124300	56321679	1866	1866	1866	1866	11
369	20250115	124200	56301153	1863	1863	1863	1863	0
370	20250115	124100	56301153	1863	1865	1865	1863	10
371	20250115	124000	56282521	1866	1866	1866	1866	0
372	20250115	123900	56282521	1866	1866	1866	1866	0
373	20250115	123800	56282521	1866	1866	1866	1866	0
374	20250115	123700	56282521	1866	1866	1866	1866	3
375	20250115	123600	56276923	1866	1866	1866	1866	0
376	20250115	123500	56276923	1866	1866	1866	1866	0
377	20250115	123400	56276923	1866	1866	1866	1866	1
378	20250115	123300	56275057	1866	1866	1866	1866	3
379	20250115	123200	56269459	1866	1866	1866	1866	0
380	20250115	123100	56269459	1866	1861	1866	1860	282
381	20250115	123000	55744543	1861	1867	1867	1861	251
382	20250115	122900	55276432	1867	1867	1867	1867	0
383	20250115	122800	55276432	1867	1867	1867	1867	0
384	20250115	122700	55276432	1867	1867	1867	1867	1
385	20250115	122600	55274565	1867	1866	1867	1866	1001
386	20250115	122500	53406698	1867	1862	1867	1861	683
387	20250115	122400	52135016	1869	1869	1869	1869	0
388	20250115	122300	52135016	1869	1869	1869	1869	1
389	20250115	122200	52133147	1863	1863	1863	1863	13
390	20250115	122100	52108928	1869	1869	1869	1869	0
391	20250115	122000	52108928	1869	1869	1869	1869	0
392	20250115	121900	52108928	1869	1869	1869	1869	0
393	20250115	121800	52108928	1869	1869	1869	1869	0
394	20250115	121700	52108928	1869	1869	1869	1869	0
395	20250115	121600	52108928	1869	1869	1869	1869	0
396	20250115	121500	52108928	1869	1869	1869	1869	0
397	20250115	121400	52108928	1869	1869	1869	1869	0
398	20250115	121300	52108928	1869	1869	1869	1869	0
399	20250115	121200	52108928	1869	1869	1869	1869	0
400	20250115	121100	52108928	1869	1869	1869	1869	0
401	20250115	121000	52108928	1869	1864	1869	1864	2
402	20250115	120900	52105195	1869	1869	1869	1862	526
403	20250115	120800	51125769	1863	1863	1863	1863	883
404	20250115	120700	49480740	1870	1870	1870	1870	1
405	20250115	120600	49478870	1864	1865	1865	1864	888
406	20250115	120500	47823462	1872	1872	1872	1872	0
407	20250115	120400	47823462	1872	1872	1872	1872	4
408	20250115	120300	47815974	1865	1865	1865	1865	0
409	20250115	120200	47815974	1865	1865	1865	1865	0
410	20250115	120100	47815974	1865	1865	1865	1865	0
411	20250115	120000	47815974	1865	1865	1865	1865	1
412	20250115	115900	47814109	1865	1866	1866	1865	518
413	20250115	115800	46848035	1866	1866	1866	1866	559
414	20250115	115700	45804941	1866	1866	1866	1866	0
415	20250115	115600	45804941	1866	1868	1868	1866	855
416	20250115	115500	44208412	1868	1868	1868	1868	500
417	20250115	115400	43274412	1867	1867	1867	1867	0
418	20250115	115300	43274412	1867	1867	1867	1867	96
419	20250115	115200	43095180	1875	1875	1875	1875	1
420	20250115	115100	43093305	1875	1875	1875	1875	0
421	20250115	115000	43093305	1875	1875	1875	1875	0
422	20250115	114900	43093305	1875	1875	1875	1875	0
423	20250115	114800	43093305	1875	1875	1875	1875	0
424	20250115	114700	43093305	1875	1875	1875	1875	0
425	20250115	114600	43093305	1875	1875	1875	1875	0
426	20250115	114500	43093305	1875	1875	1875	1875	0
427	20250115	114400	43093305	1875	1875	1875	1875	0
428	20250115	114300	43093305	1875	1875	1875	1867	301
429	20250115	114200	42531322	1867	1875	1875	1867	168
430	20250115	114100	42217658	1868	1868	1868	1868	5
431	20250115	114000	42208318	1868	1868	1868	1868	0
432	20250115	113900	42208318	1868	1868	1868	1868	4
433	20250115	113800	42200846	1868	1868	1868	1868	0
434	20250115	113700	42200846	1868	1868	1868	1868	7
435	20250115	113600	42187770	1868	1868	1868	1868	0
436	20250115	113500	42187770	1868	1869	1869	1868	97
437	20250115	113400	42006561	1868	1868	1868	1868	0
438	20250115	113300	42006561	1868	1868	1868	1868	0
439	20250115	113200	42006561	1868	1868	1868	1868	0
440	20250115	113100	42006561	1868	1868	1868	1868	0
441	20250115	113000	42006561	1868	1868	1868	1868	0
442	20250115	112900	42006561	1868	1868	1868	1868	0
443	20250115	112800	42006561	1868	1868	1868	1868	0
444	20250115	112700	42006561	1868	1868	1868	1868	0
445	20250115	112600	42006561	1868	1868	1868	1868	0
446	20250115	112500	42006561	1868	1868	1868	1868	0
447	20250115	112400	42006561	1868	1868	1868	1868	0
448	20250115	112300	42006561	1868	1868	1868	1868	0
449	20250115	112200	42006561	1868	1868	1868	1868	0
450	20250115	112100	42006561	1868	1868	1868	1868	0
451	20250115	112000	42006561	1868	1868	1868	1868	0
452	20250115	111900	42006561	1868	1868	1868	1868	0
453	20250115	111800	42006561	1868	1869	1869	1868	172
454	20250115	111700	41685259	1875	1875	1875	1875	0
455	20250115	111600	41685259	1875	1875	1875	1875	1
456	20250115	111500	41683384	1868	1868	1868	1868	0
457	20250115	111400	41683384	1868	1868	1868	1868	0
458	20250115	111300	41683384	1868	1868	1868	1868	0
459	20250115	111200	41683384	1868	1868	1868	1868	0
460	20250115	111100	41683384	1868	1868	1868	1868	0
461	20250115	111000	41683384	1868	1868	1868	1868	131
462	20250115	110900	41438676	1869	1869	1869	1869	0
463	20250115	110800	41438676	1869	1869	1869	1869	362
464	20250115	110700	40762098	1870	1870	1870	1870	0
465	20250115	110600	40762098	1870	1870	1870	1870	0
466	20250115	110500	40762098	1870	1870	1870	1870	0
467	20250115	110400	40762098	1870	1870	1870	1870	1
468	20250115	110300	40760228	1870	1870	1870	1870	2040
469	20250115	110200	36945428	1870	1870	1870	1870	0
470	20250115	110100	36945428	1870	1871	1871	1870	3298
471	20250115	110000	30775299	1872	1872	1872	1872	0
472	20250115	105900	30775299	1872	1872	1872	1872	0
473	20250115	105800	30775299	1872	1872	1872	1872	948
474	20250115	105700	29000643	1875	1875	1875	1875	0
475	20250115	105600	29000643	1875	1875	1875	1875	0
476	20250115	105500	29000643	1875	1875	1875	1875	0
477	20250115	105400	29000643	1875	1875	1875	1875	0
478	20250115	105300	29000643	1875	1875	1875	1875	133
479	20250115	105200	28751268	1875	1875	1875	1875	0
480	20250115	105100	28751268	1875	1875	1875	1875	20
481	20250115	105000	28713768	1876	1876	1876	1876	0
482	20250115	104900	28713768	1876	1876	1876	1876	0
483	20250115	104800	28713768	1876	1876	1876	1876	0
484	20250115	104700	28713768	1876	1876	1876	1876	0
485	20250115	104600	28713768	1876	1876	1876	1876	1
486	20250115	104500	28711892	1871	1872	1872	1871	174
487	20250115	104400	28386337	1871	1872	1872	1871	1070
488	20250115	104300	26383408	1873	1873	1873	1873	0
489	20250115	104200	26383408	1873	1873	1873	1873	0
490	20250115	104100	26383408	1873	1873	1873	1873	0
491	20250115	104000	26383408	1873	1873	1873	1873	673
492	20250115	103900	25122879	1874	1875	1875	1874	207
493	20250115	103800	24734951	1876	1876	1876	1876	0
494	20250115	103700	24734951	1876	1875	1876	1875	840
495	20250115	103600	23159950	1874	1874	1874	1874	5
496	20250115	103500	23150580	1875	1875	1875	1875	0
497	20250115	103400	23150580	1875	1874	1875	1874	5
498	20250115	103300	23141209	1875	1875	1875	1875	0
499	20250115	103200	23141209	1875	1875	1875	1875	0
500	20250115	103100	23141209	1875	1875	1875	1875	161
501	20250115	103000	22839334	1876	1876	1876	1876	0
502	20250115	102900	22839334	1876	1876	1876	1876	233
503	20250115	102800	22402226	1876	1876	1876	1876	0
504	20250115	102700	22402226	1876	1876	1876	1876	91
505	20250115	102600	22231510	1881	1881	1881	1881	0
506	20250115	102500	22231510	1881	1881	1881	1881	0
507	20250115	102400	22231510	1881	1881	1881	1881	0
508	20250115	102300	22231510	1881	1881	1881	1881	0
509	20250115	102200	22231510	1881	1881	1881	1881	1
510	20250115	102100	22229629	1880	1879	1880	1877	849
511	20250115	102000	20635371	1882	1882	1882	1882	1
512	20250115	101900	20633489	1879	1879	1879	1879	46
513	20250115	101800	20547055	1879	1882	1882	1879	1198
514	20250115	101700	18296009	1882	1882	1882	1882	1
515	20250115	101600	18294127	1879	1879	1879	1879	1
516	20250115	101500	18292248	1882	1881	1882	1881	45
517	20250115	101400	18207602	1881	1881	1881	1881	1
518	20250115	101300	18205721	1879	1879	1879	1879	0
519	20250115	101200	18205721	1879	1879	1879	1879	1
520	20250115	101100	18203842	1881	1881	1881	1881	0
521	20250115	101000	18203842	1881	1881	1881	1881	0
522	20250115	100900	18203842	1881	1881	1881	1881	0
523	20250115	100800	18203842	1881	1881	1881	1881	0
524	20250115	100700	18203842	1881	1881	1881	1881	428
525	20250115	100600	17398774	1881	1881	1881	1881	0
526	20250115	100500	17398774	1881	1881	1881	1881	0
527	20250115	100400	17398774	1881	1881	1881	1881	0
528	20250115	100300	17398774	1881	1881	1881	1881	0
529	20250115	100200	17398774	1881	1881	1881	1881	0
530	20250115	100100	17398774	1881	1881	1881	1881	11
531	20250115	100000	17378083	1881	1881	1881	1881	0
532	20250115	095900	17378083	1881	1881	1881	1881	0
533	20250115	095800	17378083	1881	1881	1881	1881	0
534	20250115	095700	17378083	1881	1881	1881	1881	0
535	20250115	095600	17378083	1881	1881	1881	1881	0
536	20250115	095500	17378083	1881	1881	1881	1881	1
537	20250115	095400	17376202	1881	1881	1881	1881	0
538	20250115	095300	17376202	1881	1881	1881	1881	0
539	20250115	095200	17376202	1881	1881	1881	1881	100
540	20250115	095100	17188102	1882	1882	1882	1882	0
541	20250115	095000	17188102	1882	1882	1882	1882	0
542	20250115	094900	17188102	1882	1882	1882	1882	0
543	20250115	094800	17188102	1882	1882	1882	1882	0
544	20250115	094700	17188102	1882	1882	1882	1882	0
545	20250115	094600	17188102	1882	1882	1882	1882	0
546	20250115	094500	17188102	1882	1882	1882	1882	0
547	20250115	094400	17188102	1882	1882	1882	1882	1
548	20250115	094300	17186220	1876	1876	1876	1876	1
549	20250115	094200	17184344	1882	1882	1882	1882	0
550	20250115	094100	17184344	1882	1882	1882	1882	1
551	20250115	094000	17182462	1882	1882	1882	1882	0
552	20250115	093900	17182462	1882	1881	1882	1881	400
553	20250115	093800	16430022	1881	1881	1881	1881	0
554	20250115	093700	16430022	1881	1881	1881	1881	0
555	20250115	093600	16430022	1881	1881	1881	1881	0
556	20250115	093500	16430022	1881	1877	1881	1876	23
557	20250115	093400	16386841	1877	1877	1877	1877	2
558	20250115	093300	16383087	1876	1877	1877	1876	82
559	20250115	093200	16229184	1877	1879	1881	1877	178
560	20250115	093100	15894456	1882	1882	1882	1882	0
561	20250115	093000	15894456	1882	1882	1882	1882	0
562	20250115	092900	15894456	1882	1882	1882	1882	3
563	20250115	092800	15888810	1883	1883	1883	1883	0
564	20250115	092700	15888810	1883	1883	1883	1883	0
565	20250115	092600	15888810	1883	1883	1883	1883	0
566	20250115	092500	15888810	1883	1883	1883	1883	0
567	20250115	092400	15888810	1883	1883	1883	1883	4
568	20250115	092300	15881278	1883	1876	1883	1876	158
569	20250115	092200	15584850	1884	1881	1884	1876	8
570	20250115	092100	15569809	1884	1884	1884	1881	9
571	20250115	092000	15552865	1885	1885	1885	1885	0
572	20250115	091900	15552865	1885	1885	1885	1885	0
573	20250115	091800	15552865	1885	1885	1885	1885	0
574	20250115	091700	15552865	1885	1885	1885	1885	0
575	20250115	091600	15552865	1885	1885	1885	1885	0
576	20250115	091500	15552865	1885	1885	1885	1885	10
577	20250115	091400	15534015	1886	1886	1886	1886	0
578	20250115	091300	15534015	1886	1886	1886	1886	9
579	20250115	091200	15517041	1886	1886	1886	1886	1
580	20250115	091100	15515155	1886	1886	1886	1886	731
581	20250115	091000	14136489	1885	1885	1885	1885	2000
582	20250115	090900	10366489	1885	1885	1885	1885	1
583	20250115	090800	10364604	1879	1881	1881	1879	150
584	20250115	090700	10082654	1886	1886	1886	1879	181
585	20250115	090600	9742462	1886	1886	1886	1886	102
586	20250115	090500	9550090	1870	1879	1879	1870	1800
587	20250115	090400	6177935	1882	1881	1882	1881	255
588	20250115	090300	5698080	1875	1885	1885	1875	3002
589	20250115	090200	67920	1885	1885	1885	1885	0
590	20250115	090100	67920	1885	1886	1886	1885	11
591	20250115	090000	47175	1887	1887	1887	1887	25