KissMeData/007210/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	184900	243098104	1902	1902	1902	1902	4100
3	20250117	184800	243098104	1902	1902	1902	1902	0
4	20250117	184700	243098104	1902	1902	1902	1902	0
5	20250117	184600	243098104	1902	1902	1902	1902	0
6	20250117	184500	243098104	1902	1902	1902	1902	0
7	20250117	184400	243098104	1902	1902	1902	1902	0
8	20250117	184300	243098104	1902	1902	1902	1902	0
9	20250117	184200	243098104	1902	1902	1902	1902	0
10	20250117	184100	243098104	1902	1902	1902	1902	0
11	20250117	184000	243098104	1902	1902	1902	1902	0
12	20250117	183900	243098104	1902	1902	1902	1902	0
13	20250117	183800	243098104	1902	1902	1902	1902	0
14	20250117	183700	243098104	1902	1902	1902	1902	0
15	20250117	183600	243098104	1902	1902	1902	1902	0
16	20250117	183500	243098104	1902	1902	1902	1902	0
17	20250117	183400	243098104	1902	1902	1902	1902	0
18	20250117	183300	243098104	1902	1902	1902	1902	0
19	20250117	183200	243098104	1902	1902	1902	1902	0
20	20250117	183100	243098104	1902	1902	1902	1902	0
21	20250117	183000	243098104	1902	1902	1902	1902	0
22	20250117	182900	243098104	1902	1902	1902	1902	0
23	20250117	182800	243098104	1902	1902	1902	1902	0
24	20250117	182700	243098104	1902	1902	1902	1902	0
25	20250117	182600	243098104	1902	1902	1902	1902	0
26	20250117	182500	243098104	1902	1902	1902	1902	0
27	20250117	182400	243098104	1902	1902	1902	1902	0
28	20250117	182300	243098104	1902	1902	1902	1902	0
29	20250117	182200	243098104	1902	1902	1902	1902	0
30	20250117	182100	243098104	1902	1902	1902	1902	0
31	20250117	182000	243098104	1902	1902	1902	1902	0
32	20250117	181900	243098104	1902	1902	1902	1902	4100
33	20250117	181800	243098104	1902	1902	1902	1902	0
34	20250117	181700	243098104	1902	1902	1902	1902	0
35	20250117	181600	243098104	1902	1902	1902	1902	0
36	20250117	181500	243098104	1902	1902	1902	1902	0
37	20250117	181400	243098104	1902	1902	1902	1902	0
38	20250117	181300	243098104	1902	1902	1902	1902	0
39	20250117	181200	243098104	1902	1902	1902	1902	0
40	20250117	181100	243098104	1902	1902	1902	1902	0
41	20250117	181000	243098104	1902	1902	1902	1902	0
42	20250117	180900	243098104	1902	1902	1902	1902	0
43	20250117	180800	243098104	1902	1902	1902	1902	0
44	20250117	180700	243098104	1902	1902	1902	1902	0
45	20250117	180600	243098104	1902	1902	1902	1902	0
46	20250117	180500	243098104	1902	1902	1902	1902	0
47	20250117	180400	243098104	1902	1902	1902	1902	0
48	20250117	180300	243098104	1902	1902	1902	1902	0
49	20250117	180200	243098104	1902	1902	1902	1902	0
50	20250117	180100	243098104	1902	1902	1902	1902	0
51	20250117	180000	243098104	1902	1902	1902	1902	0
52	20250117	175900	243098104	1902	1902	1902	1902	0
53	20250117	175800	243098104	1902	1902	1902	1902	0
54	20250117	175700	243098104	1902	1902	1902	1902	0
55	20250117	175600	243098104	1902	1902	1902	1902	0
56	20250117	175500	243098104	1902	1902	1902	1902	0
57	20250117	175400	243098104	1902	1902	1902	1902	0
58	20250117	175300	243098104	1902	1902	1902	1902	0
59	20250117	175200	243098104	1902	1902	1902	1902	0
60	20250117	175100	243098104	1902	1902	1902	1902	0
61	20250117	175000	243098104	1902	1902	1902	1902	0
62	20250117	174900	243098104	1902	1902	1902	1902	4100
63	20250117	174800	243098104	1902	1902	1902	1902	0
64	20250117	174700	243098104	1902	1902	1902	1902	0
65	20250117	174600	243098104	1902	1902	1902	1902	0
66	20250117	174500	243098104	1902	1902	1902	1902	0
67	20250117	174400	243098104	1902	1902	1902	1902	0
68	20250117	174300	243098104	1902	1902	1902	1902	0
69	20250117	174200	243098104	1902	1902	1902	1902	0
70	20250117	174100	243098104	1902	1902	1902	1902	0
71	20250117	174000	243098104	1902	1902	1902	1902	0
72	20250117	173900	243098104	1902	1902	1902	1902	0
73	20250117	173800	243098104	1902	1902	1902	1902	0
74	20250117	173700	243098104	1902	1902	1902	1902	0
75	20250117	173600	243098104	1902	1902	1902	1902	0
76	20250117	173500	243098104	1902	1902	1902	1902	0
77	20250117	173400	243098104	1902	1902	1902	1902	0
78	20250117	173300	243098104	1902	1902	1902	1902	0
79	20250117	173200	243098104	1902	1902	1902	1902	0
80	20250117	173100	243098104	1902	1902	1902	1902	0
81	20250117	173000	243098104	1902	1902	1902	1902	0
82	20250117	172900	243098104	1902	1902	1902	1902	0
83	20250117	172800	243098104	1902	1902	1902	1902	0
84	20250117	172700	243098104	1902	1902	1902	1902	0
85	20250117	172600	243098104	1902	1902	1902	1902	0
86	20250117	172500	243098104	1902	1902	1902	1902	0
87	20250117	172400	243098104	1902	1902	1902	1902	0
88	20250117	172300	243098104	1902	1902	1902	1902	0
89	20250117	172200	243098104	1902	1902	1902	1902	0
90	20250117	172100	243098104	1902	1902	1902	1902	0
91	20250117	172000	243098104	1902	1902	1902	1902	0
92	20250117	171900	243098104	1902	1902	1902	1902	4100
93	20250117	171800	243098104	1902	1902	1902	1902	0
94	20250117	171700	243098104	1902	1902	1902	1902	0
95	20250117	171600	243098104	1902	1902	1902	1902	0
96	20250117	171500	243098104	1902	1902	1902	1902	0
97	20250117	171400	243098104	1902	1902	1902	1902	0
98	20250117	171300	243098104	1902	1902	1902	1902	0
99	20250117	171200	243098104	1902	1902	1902	1902	0
100	20250117	171100	243098104	1902	1902	1902	1902	0
101	20250117	171000	243098104	1902	1902	1902	1902	0
102	20250117	170900	243098104	1902	1902	1902	1902	0
103	20250117	170800	243098104	1902	1902	1902	1902	0
104	20250117	170700	243098104	1902	1902	1902	1902	0
105	20250117	170600	243098104	1902	1902	1902	1902	0
106	20250117	170500	243098104	1902	1902	1902	1902	0
107	20250117	170400	243098104	1902	1902	1902	1902	0
108	20250117	170300	243098104	1902	1902	1902	1902	0
109	20250117	170200	243098104	1902	1902	1902	1902	0
110	20250117	170100	243098104	1902	1902	1902	1902	0
111	20250117	170000	243098104	1902	1902	1902	1902	0
112	20250117	165900	243098104	1902	1902	1902	1902	0
113	20250117	165800	243098104	1902	1902	1902	1902	0
114	20250117	165700	243098104	1902	1902	1902	1902	0
115	20250117	165600	243098104	1902	1902	1902	1902	0
116	20250117	165500	243098104	1902	1902	1902	1902	0
117	20250117	165400	243098104	1902	1902	1902	1902	0
118	20250117	165300	243098104	1902	1902	1902	1902	0
119	20250117	165200	243098104	1902	1902	1902	1902	0
120	20250117	165100	243098104	1902	1902	1902	1902	0
121	20250117	165000	243098104	1902	1902	1902	1902	0
122	20250117	164900	243098104	1902	1902	1902	1902	4100
123	20250117	164800	243098104	1902	1902	1902	1902	0
124	20250117	164700	243098104	1902	1902	1902	1902	0
125	20250117	164600	243098104	1902	1902	1902	1902	0
126	20250117	164500	243098104	1902	1902	1902	1902	0
127	20250117	164400	243098104	1902	1902	1902	1902	0
128	20250117	164300	243098104	1902	1902	1902	1902	0
129	20250117	164200	243098104	1902	1902	1902	1902	0
130	20250117	164100	243098104	1902	1902	1902	1902	0
131	20250117	164000	243098104	1902	1902	1902	1902	0
132	20250117	163900	243098104	1902	1902	1902	1902	0
133	20250117	163800	243098104	1902	1902	1902	1902	0
134	20250117	163700	243098104	1902	1902	1902	1902	0
135	20250117	163600	243098104	1902	1902	1902	1902	0
136	20250117	163500	243098104	1902	1902	1902	1902	0
137	20250117	163400	243098104	1902	1902	1902	1902	0
138	20250117	163300	243098104	1902	1902	1902	1902	0
139	20250117	163200	243098104	1902	1902	1902	1902	0
140	20250117	163100	243098104	1902	1902	1902	1902	0
141	20250117	163000	243098104	1902	1902	1902	1902	0
142	20250117	162900	243098104	1902	1902	1902	1902	0
143	20250117	162800	243098104	1902	1902	1902	1902	0
144	20250117	162700	243098104	1902	1902	1902	1902	0
145	20250117	162600	243098104	1902	1902	1902	1902	0
146	20250117	162500	243098104	1902	1902	1902	1902	0
147	20250117	162400	243098104	1902	1902	1902	1902	0
148	20250117	162300	243098104	1902	1902	1902	1902	0
149	20250117	162200	243098104	1902	1902	1902	1902	0
150	20250117	162100	243098104	1902	1902	1902	1902	0
151	20250117	162000	243098104	1902	1902	1902	1902	0
152	20250117	161900	243098104	1902	1902	1902	1902	4100
153	20250117	161800	243098104	1902	1902	1902	1902	0
154	20250117	161700	243098104	1902	1902	1902	1902	0
155	20250117	161600	243098104	1902	1902	1902	1902	0
156	20250117	161500	243098104	1902	1902	1902	1902	0
157	20250117	161400	243098104	1902	1902	1902	1902	0
158	20250117	161300	243098104	1902	1902	1902	1902	0
159	20250117	161200	243098104	1902	1902	1902	1902	0
160	20250117	161100	243098104	1902	1902	1902	1902	0
161	20250117	161000	243098104	1902	1902	1902	1902	0
162	20250117	160900	243098104	1902	1902	1902	1902	0
163	20250117	160800	243098104	1902	1902	1902	1902	0
164	20250117	160700	243098104	1902	1902	1902	1902	0
165	20250117	160600	243098104	1902	1902	1902	1902	0
166	20250117	160500	243098104	1902	1902	1902	1902	0
167	20250117	160400	243098104	1902	1902	1902	1902	0
168	20250117	160300	243098104	1902	1902	1902	1902	0
169	20250117	160200	243098104	1902	1902	1902	1902	0
170	20250117	160100	243098104	1902	1902	1902	1902	0
171	20250117	160000	243098104	1902	1902	1902	1902	0
172	20250117	155900	243098104	1902	1902	1902	1902	0
173	20250117	155800	243098104	1902	1902	1902	1902	0
174	20250117	155700	243098104	1902	1902	1902	1902	0
175	20250117	155600	243098104	1902	1902	1902	1902	0
176	20250117	155500	243098104	1902	1902	1902	1902	0
177	20250117	155400	243098104	1902	1902	1902	1902	0
178	20250117	155300	243098104	1902	1902	1902	1902	0
179	20250117	155200	243098104	1902	1902	1902	1902	0
180	20250117	155100	243098104	1902	1902	1902	1902	0
181	20250117	155000	243098104	1902	1902	1902	1902	0
182	20250117	154900	243098104	1902	1902	1902	1902	4100
183	20250117	154800	243098104	1902	1902	1902	1902	0
184	20250117	154700	243098104	1902	1902	1902	1902	0
185	20250117	154600	243098104	1902	1902	1902	1902	0
186	20250117	154500	243098104	1902	1902	1902	1902	0
187	20250117	154400	243098104	1902	1902	1902	1902	0
188	20250117	154300	243098104	1902	1902	1902	1902	0
189	20250117	154200	243098104	1902	1902	1902	1902	0
190	20250117	154100	243098104	1902	1902	1902	1902	0
191	20250117	154000	243098104	1902	1902	1902	1902	0
192	20250117	153900	243098104	1902	1902	1902	1902	0
193	20250117	153800	243098104	1902	1902	1902	1902	0
194	20250117	153700	243098104	1902	1902	1902	1902	0
195	20250117	153600	243098104	1902	1902	1902	1902	0
196	20250117	153500	243098104	1902	1902	1902	1902	0
197	20250117	153400	243098104	1902	1902	1902	1902	0
198	20250117	153300	243098104	1902	1902	1902	1902	0
199	20250117	153200	243098104	1902	1902	1902	1902	0
200	20250117	153100	243098104	1902	1902	1902	1902	0
201	20250117	153000	243098104	1902	1902	1902	1902	4100
202	20250117	152900	235299904	1901	1901	1901	1901	0
203	20250117	152800	235299904	1901	1901	1901	1901	0
204	20250117	152700	235299904	1901	1901	1901	1901	0
205	20250117	152600	235299904	1901	1901	1901	1901	0
206	20250117	152500	235299904	1901	1901	1901	1901	0
207	20250117	152400	235299904	1901	1901	1901	1901	0
208	20250117	152300	235299904	1901	1901	1901	1901	0
209	20250117	152200	235299904	1901	1901	1901	1901	0
210	20250117	152100	235299904	1901	1901	1901	1901	0
211	20250117	152000	235299904	1901	1901	1901	1901	0
212	20250117	151900	235299904	1901	1899	1901	1899	138
213	20250117	151800	235037582	1901	1900	1901	1900	165
214	20250117	151700	234723972	1900	1899	1900	1899	2293
215	20250117	151600	230368276	1899	1900	1900	1899	26
216	20250117	151500	230318877	1898	1896	1898	1896	111
217	20250117	151400	230108231	1900	1900	1900	1900	1
218	20250117	151300	230106331	1901	1901	1901	1901	0
219	20250117	151200	230106331	1901	1901	1901	1901	1
220	20250117	151100	230104430	1901	1901	1901	1901	0
221	20250117	151000	230104430	1901	1901	1901	1901	0
222	20250117	150900	230104430	1901	1901	1901	1901	507
223	20250117	150800	229140623	1891	1900	1901	1891	10764
224	20250117	150700	208694322	1900	1900	1900	1900	500
225	20250117	150600	207744322	1899	1893	1899	1893	140
226	20250117	150500	207478483	1899	1899	1899	1899	1
227	20250117	150400	207476584	1899	1899	1899	1899	300
228	20250117	150300	206906884	1899	1899	1899	1899	3929
229	20250117	150200	199445713	1899	1899	1899	1899	501
230	20250117	150100	198494314	1898	1889	1898	1888	1557
231	20250117	150000	195544304	1898	1891	1898	1891	7005
232	20250117	145900	182276251	1891	1891	1891	1891	6
233	20250117	145800	182264905	1891	1891	1891	1891	0
234	20250117	145700	182264905	1891	1891	1891	1891	800
235	20250117	145600	180752105	1890	1890	1890	1890	0
236	20250117	145500	180752105	1890	1890	1890	1890	0
237	20250117	145400	180752105	1890	1890	1890	1890	996
238	20250117	145300	178869665	1891	1891	1891	1891	0
239	20250117	145200	178869665	1891	1891	1891	1891	0
240	20250117	145100	178869665	1891	1891	1891	1891	3
241	20250117	145000	178863992	1886	1886	1886	1886	0
242	20250117	144900	178863992	1886	1886	1886	1886	0
243	20250117	144800	178863992	1886	1886	1886	1886	1
244	20250117	144700	178862106	1892	1892	1892	1892	3
245	20250117	144600	178856430	1892	1891	1892	1891	504
246	20250117	144500	177903362	1890	1890	1890	1890	0
247	20250117	144400	177903362	1890	1884	1890	1884	30582
248	20250117	144300	120153052	1884	1884	1884	1884	0
249	20250117	144200	120153052	1884	1884	1884	1884	0
250	20250117	144100	120153052	1884	1884	1884	1884	0
251	20250117	144000	120153052	1884	1884	1884	1884	0
252	20250117	143900	120153052	1884	1884	1884	1884	1094
253	20250117	143800	118091956	1884	1884	1884	1884	0
254	20250117	143700	118091956	1884	1885	1885	1884	725
255	20250117	143600	116725381	1885	1885	1885	1885	0
256	20250117	143500	116725381	1885	1885	1885	1885	2
257	20250117	143400	116721611	1889	1889	1889	1889	0
258	20250117	143300	116721611	1889	1889	1889	1889	0
259	20250117	143200	116721611	1889	1889	1889	1886	44
260	20250117	143100	116638612	1889	1889	1889	1889	0
261	20250117	143000	116638612	1889	1889	1889	1889	0
262	20250117	142900	116638612	1889	1889	1889	1889	0
263	20250117	142800	116638612	1889	1889	1889	1889	0
264	20250117	142700	116638612	1889	1889	1889	1889	1
265	20250117	142600	116636723	1889	1889	1889	1889	1
266	20250117	142500	116634834	1889	1889	1889	1889	1
267	20250117	142400	116632945	1889	1889	1889	1889	0
268	20250117	142300	116632945	1889	1889	1889	1889	10
269	20250117	142200	116614055	1890	1890	1890	1890	0
270	20250117	142100	116614055	1890	1886	1890	1885	101
271	20250117	142000	116423605	1890	1889	1890	1886	255
272	20250117	141900	115942505	1886	1886	1886	1886	1
273	20250117	141800	115940619	1889	1889	1889	1889	11
274	20250117	141700	115919840	1889	1889	1889	1889	38
275	20250117	141600	115848058	1889	1889	1889	1889	0
276	20250117	141500	115848058	1889	1886	1889	1886	301
277	20250117	141400	115280360	1889	1889	1889	1889	0
278	20250117	141300	115280360	1889	1886	1889	1886	2
279	20250117	141200	115276585	1889	1889	1889	1889	0
280	20250117	141100	115276585	1889	1889	1889	1889	6
281	20250117	141000	115265251	1889	1889	1889	1889	0
282	20250117	140900	115265251	1889	1888	1889	1887	2093
283	20250117	140800	111314012	1888	1888	1888	1888	0
284	20250117	140700	111314012	1888	1888	1888	1888	0
285	20250117	140600	111314012	1888	1888	1888	1888	0
286	20250117	140500	111314012	1888	1888	1888	1888	0
287	20250117	140400	111314012	1888	1888	1888	1888	30
288	20250117	140300	111257372	1888	1888	1888	1888	0
289	20250117	140200	111257372	1888	1888	1888	1888	0
290	20250117	140100	111257372	1888	1888	1888	1888	0
291	20250117	140000	111257372	1888	1888	1888	1888	0
292	20250117	135900	111257372	1888	1888	1888	1888	0
293	20250117	135800	111257372	1888	1888	1888	1888	250
294	20250117	135700	110785372	1888	1888	1888	1888	0
295	20250117	135600	110785372	1888	1888	1888	1888	0
296	20250117	135500	110785372	1888	1888	1888	1888	0
297	20250117	135400	110785372	1888	1888	1888	1888	0
298	20250117	135300	110785372	1888	1888	1888	1888	0
299	20250117	135200	110785372	1888	1888	1888	1888	0
300	20250117	135100	110785372	1888	1888	1888	1888	1
301	20250117	135000	110783484	1888	1888	1888	1888	0
302	20250117	134900	110783484	1888	1888	1888	1888	0
303	20250117	134800	110783484	1888	1888	1888	1888	0
304	20250117	134700	110783484	1888	1888	1888	1888	0
305	20250117	134600	110783484	1888	1888	1888	1888	1
306	20250117	134500	110781596	1888	1888	1888	1888	40
307	20250117	134400	110706076	1887	1887	1887	1887	0
308	20250117	134300	110706076	1887	1887	1887	1887	0
309	20250117	134200	110706076	1887	1887	1887	1887	0
310	20250117	134100	110706076	1887	1887	1887	1887	0
311	20250117	134000	110706076	1887	1887	1887	1887	0
312	20250117	133900	110706076	1887	1887	1887	1887	0
313	20250117	133800	110706076	1887	1887	1887	1887	0
314	20250117	133700	110706076	1887	1887	1887	1887	0
315	20250117	133600	110706076	1887	1887	1887	1887	1500
316	20250117	133500	107875576	1888	1888	1888	1888	0
317	20250117	133400	107875576	1888	1888	1888	1888	0
318	20250117	133300	107875576	1888	1888	1888	1888	40
319	20250117	133200	107800056	1888	1887	1888	1887	70
320	20250117	133100	107667956	1888	1888	1888	1888	30
321	20250117	133000	107611316	1888	1888	1888	1888	20
322	20250117	132900	107573556	1888	1888	1888	1888	0
323	20250117	132800	107573556	1888	1888	1888	1888	0
324	20250117	132700	107573556	1888	1888	1888	1888	1
325	20250117	132600	107571668	1888	1888	1888	1888	0
326	20250117	132500	107571668	1888	1888	1888	1888	30
327	20250117	132400	107515028	1888	1888	1888	1888	0
328	20250117	132300	107515028	1888	1888	1888	1888	20
329	20250117	132200	107477268	1888	1888	1888	1888	100
330	20250117	132100	107288468	1888	1889	1889	1888	476
331	20250117	132000	106389740	1888	1888	1888	1888	44
332	20250117	131900	106306668	1887	1887	1887	1887	0
333	20250117	131800	106306668	1887	1887	1887	1887	0
334	20250117	131700	106306668	1887	1887	1887	1887	0
335	20250117	131600	106306668	1887	1887	1887	1887	0
336	20250117	131500	106306668	1887	1887	1887	1887	0
337	20250117	131400	106306668	1887	1887	1887	1887	0
338	20250117	131300	106306668	1887	1887	1887	1887	123
339	20250117	131200	106074567	1887	1887	1887	1887	0
340	20250117	131100	106074567	1887	1887	1887	1887	0
341	20250117	131000	106074567	1887	1887	1887	1887	0
342	20250117	130900	106074567	1887	1887	1887	1887	0
343	20250117	130800	106074567	1887	1887	1887	1887	10
344	20250117	130700	106055697	1886	1886	1886	1886	0
345	20250117	130600	106055697	1886	1886	1886	1886	20
346	20250117	130500	106017977	1886	1886	1886	1886	0
347	20250117	130400	106017977	1886	1886	1886	1886	55
348	20250117	130300	105914247	1886	1886	1886	1886	38
349	20250117	130200	105842579	1886	1886	1886	1886	1000
350	20250117	130100	103956579	1888	1888	1888	1888	0
351	20250117	130000	103956579	1888	1887	1888	1887	1594
352	20250117	125900	100948241	1887	1887	1887	1887	0
353	20250117	125800	100948241	1887	1887	1887	1887	0
354	20250117	125700	100948241	1887	1887	1887	1887	0
355	20250117	125600	100948241	1887	1887	1887	1887	0
356	20250117	125500	100948241	1887	1887	1887	1887	0
357	20250117	125400	100948241	1887	1887	1887	1887	0
358	20250117	125300	100948241	1887	1887	1887	1887	0
359	20250117	125200	100948241	1887	1887	1887	1887	0
360	20250117	125100	100948241	1887	1887	1887	1887	0
361	20250117	125000	100948241	1887	1885	1887	1885	700
362	20250117	124900	99627467	1884	1884	1884	1884	0
363	20250117	124800	99627467	1884	1884	1884	1884	1000
364	20250117	124700	97743467	1884	1884	1884	1884	0
365	20250117	124600	97743467	1884	1886	1886	1884	1139
366	20250117	124500	95596410	1886	1886	1886	1886	0
367	20250117	124400	95596410	1886	1886	1886	1886	1
368	20250117	124300	95594524	1885	1885	1885	1885	0
369	20250117	124200	95594524	1885	1885	1885	1885	0
370	20250117	124100	95594524	1885	1885	1885	1885	0
371	20250117	124000	95594524	1885	1885	1885	1885	0
372	20250117	123900	95594524	1885	1885	1885	1885	1
373	20250117	123800	95592639	1885	1885	1885	1885	0
374	20250117	123700	95592639	1885	1886	1886	1885	521
375	20250117	123600	94610147	1886	1886	1886	1886	0
376	20250117	123500	94610147	1886	1886	1886	1886	3
377	20250117	123400	94604489	1887	1887	1887	1887	0
378	20250117	123300	94604489	1887	1887	1887	1887	2
379	20250117	123200	94600715	1887	1886	1887	1886	72
380	20250117	123100	94464905	1887	1887	1887	1887	20
381	20250117	123000	94427165	1886	1886	1886	1886	0
382	20250117	122900	94427165	1886	1886	1886	1885	1062
383	20250117	122800	92424234	1886	1886	1886	1886	10
384	20250117	122700	92405374	1887	1887	1887	1887	464
385	20250117	122600	91529806	1888	1888	1888	1888	0
386	20250117	122500	91529806	1888	1888	1888	1888	0
387	20250117	122400	91529806	1888	1889	1889	1888	496
388	20250117	122300	90593355	1889	1889	1889	1889	7
389	20250117	122200	90580132	1889	1889	1889	1889	0
390	20250117	122100	90580132	1889	1889	1889	1889	5
391	20250117	122000	90570687	1888	1888	1888	1888	0
392	20250117	121900	90570687	1888	1888	1888	1888	0
393	20250117	121800	90570687	1888	1888	1888	1888	0
394	20250117	121700	90570687	1888	1888	1888	1888	0
395	20250117	121600	90570687	1888	1888	1888	1888	0
396	20250117	121500	90570687	1888	1888	1888	1888	0
397	20250117	121400	90570687	1888	1888	1888	1888	40
398	20250117	121300	90495167	1887	1887	1887	1887	0
399	20250117	121200	90495167	1887	1887	1887	1887	0
400	20250117	121100	90495167	1887	1887	1887	1887	0
401	20250117	121000	90495167	1887	1887	1887	1887	0
402	20250117	120900	90495167	1887	1887	1887	1887	0
403	20250117	120800	90495167	1887	1887	1887	1887	0
404	20250117	120700	90495167	1887	1887	1887	1887	0
405	20250117	120600	90495167	1887	1887	1887	1887	68
406	20250117	120500	90366851	1887	1887	1887	1887	0
407	20250117	120400	90366851	1887	1887	1887	1887	0
408	20250117	120300	90366851	1887	1887	1887	1887	1
409	20250117	120200	90364964	1888	1888	1888	1888	10
410	20250117	120100	90346084	1889	1889	1889	1889	1
411	20250117	120000	90344195	1892	1890	1892	1890	25
412	20250117	115900	90296925	1892	1892	1892	1892	5
413	20250117	115800	90287465	1887	1887	1887	1887	4
414	20250117	115700	90279917	1892	1892	1892	1892	7
415	20250117	115600	90266673	1888	1888	1888	1888	0
416	20250117	115500	90266673	1888	1888	1888	1888	12
417	20250117	115400	90244017	1892	1892	1892	1892	3
418	20250117	115300	90238341	1892	1892	1892	1892	0
419	20250117	115200	90238341	1892	1892	1892	1892	6
420	20250117	115100	90226989	1892	1892	1892	1892	0
421	20250117	115000	90226989	1892	1892	1892	1892	3
422	20250117	114900	90221313	1892	1892	1892	1892	0
423	20250117	114800	90221313	1892	1892	1892	1892	0
424	20250117	114700	90221313	1892	1892	1892	1892	6
425	20250117	114600	90209961	1891	1888	1891	1888	39
426	20250117	114500	90136323	1888	1890	1890	1888	313
427	20250117	114400	89544973	1889	1889	1889	1889	9
428	20250117	114300	89527972	1889	1889	1889	1889	1
429	20250117	114200	89526083	1892	1892	1892	1892	5
430	20250117	114100	89516623	1892	1892	1892	1892	0
431	20250117	114000	89516623	1892	1892	1892	1892	4
432	20250117	113900	89509055	1892	1892	1892	1892	4
433	20250117	113800	89501487	1892	1892	1892	1892	0
434	20250117	113700	89501487	1892	1892	1892	1892	6
435	20250117	113600	89490135	1892	1892	1892	1892	0
436	20250117	113500	89490135	1892	1892	1892	1892	3
437	20250117	113400	89484459	1892	1892	1892	1892	0
438	20250117	113300	89484459	1892	1892	1892	1892	0
439	20250117	113200	89484459	1892	1892	1892	1892	6
440	20250117	113100	89473107	1892	1892	1892	1892	0
441	20250117	113000	89473107	1892	1892	1892	1892	4
442	20250117	112900	89465539	1887	1887	1887	1887	0
443	20250117	112800	89465539	1887	1892	1892	1887	69
444	20250117	112700	89335311	1892	1892	1892	1892	40
445	20250117	112600	89259631	1892	1892	1892	1892	0
446	20250117	112500	89259631	1892	1887	1892	1887	122
447	20250117	112400	89029147	1892	1892	1892	1892	809
448	20250117	112300	87498519	1892	1892	1892	1892	4
449	20250117	112200	87490951	1892	1892	1892	1892	0
450	20250117	112100	87490951	1892	1892	1892	1892	0
451	20250117	112000	87490951	1892	1892	1892	1892	5
452	20250117	111900	87481491	1892	1892	1892	1892	0
453	20250117	111800	87481491	1892	1892	1892	1892	5
454	20250117	111700	87472031	1887	1890	1892	1887	1022
455	20250117	111600	85541502	1887	1887	1887	1887	100
456	20250117	111500	85352802	1891	1891	1891	1891	4
457	20250117	111400	85345238	1888	1888	1888	1888	2257
458	20250117	111300	81084022	1888	1889	1892	1888	2237
459	20250117	111200	76858868	1889	1889	1889	1889	0
460	20250117	111100	76858868	1889	1889	1889	1889	0
461	20250117	111000	76858868	1889	1889	1889	1889	5
462	20250117	110900	76849423	1889	1889	1889	1889	0
463	20250117	110800	76849423	1889	1889	1889	1889	35
464	20250117	110700	76783308	1889	1889	1889	1889	0
465	20250117	110600	76783308	1889	1889	1889	1889	4
466	20250117	110500	76775752	1889	1889	1889	1889	0
467	20250117	110400	76775752	1889	1889	1889	1889	0
468	20250117	110300	76775752	1889	1889	1889	1889	5
469	20250117	110200	76766307	1889	1889	1889	1889	0
470	20250117	110100	76766307	1889	1889	1889	1889	4
471	20250117	110000	76758751	1889	1889	1889	1889	8
472	20250117	105900	76743639	1889	1889	1889	1889	0
473	20250117	105800	76743639	1889	1889	1889	1889	5
474	20250117	105700	76734194	1888	1888	1888	1888	0
475	20250117	105600	76734194	1888	1888	1888	1888	1
476	20250117	105500	76732306	1889	1889	1889	1889	0
477	20250117	105400	76732306	1889	1889	1889	1889	2
478	20250117	105300	76728528	1889	1889	1889	1889	6
479	20250117	105200	76717194	1890	1890	1890	1890	0
480	20250117	105100	76717194	1890	1890	1890	1890	3
481	20250117	105000	76711524	1890	1890	1890	1890	207
482	20250117	104900	76320294	1885	1890	1890	1885	200
483	20250117	104800	75943269	1890	1890	1890	1890	1
484	20250117	104700	75941379	1885	1885	1885	1885	5
485	20250117	104600	75931954	1894	1885	1894	1885	103
486	20250117	104500	75737772	1894	1894	1894	1894	16
487	20250117	104400	75707468	1894	1895	1895	1894	14
488	20250117	104300	75680947	1895	1895	1895	1895	100
489	20250117	104200	75491447	1895	1894	1895	1894	100
490	20250117	104100	75301950	1894	1894	1894	1894	1
491	20250117	104000	75300056	1895	1891	1895	1891	5281
492	20250117	103900	65297099	1890	1890	1890	1890	6
493	20250117	103800	65285759	1889	1889	1889	1889	0
494	20250117	103700	65285759	1889	1889	1889	1889	1
495	20250117	103600	65283870	1890	1890	1890	1890	3
496	20250117	103500	65278200	1889	1889	1889	1889	0
497	20250117	103400	65278200	1889	1889	1889	1889	4
498	20250117	103300	65270644	1889	1889	1889	1889	0
499	20250117	103200	65270644	1889	1890	1892	1889	6
500	20250117	103100	65259304	1889	1892	1892	1889	101
501	20250117	103000	65068215	1892	1892	1892	1892	0
502	20250117	102900	65068215	1892	1892	1892	1892	6
503	20250117	102800	65056863	1892	1892	1892	1892	1
504	20250117	102700	65054971	1885	1885	1885	1885	1
505	20250117	102600	65053086	1892	1890	1892	1890	5
506	20250117	102500	65043628	1890	1890	1890	1890	500
507	20250117	102400	64098628	1893	1893	1893	1893	44
508	20250117	102300	64015336	1893	1893	1893	1893	0
509	20250117	102200	64015336	1893	1893	1893	1893	5
510	20250117	102100	64005871	1893	1893	1893	1893	1
511	20250117	102000	64003978	1885	1885	1885	1885	1
512	20250117	101900	64002093	1892	1890	1892	1890	1059
513	20250117	101800	62000074	1890	1887	1890	1887	8014
514	20250117	101700	46858386	1887	1887	1887	1887	4
515	20250117	101600	46850838	1887	1887	1887	1887	55
516	20250117	101500	46747053	1887	1887	1887	1887	1
517	20250117	101400	46745166	1887	1887	1887	1887	5
518	20250117	101300	46735731	1880	1886	1886	1880	104
519	20250117	101200	46540199	1886	1886	1886	1886	2
520	20250117	101100	46536427	1888	1888	1888	1888	0
521	20250117	101000	46536427	1888	1888	1888	1888	0
522	20250117	100900	46536427	1888	1881	1888	1881	5772
523	20250117	100800	35670977	1881	1881	1881	1881	0
524	20250117	100700	35670977	1881	1881	1881	1881	5
525	20250117	100600	35661572	1880	1880	1880	1880	100
526	20250117	100500	35473572	1881	1881	1881	1881	5
527	20250117	100400	35464167	1881	1881	1881	1881	0
528	20250117	100300	35464167	1881	1874	1881	1874	8
529	20250117	100200	35449147	1881	1881	1881	1881	4
530	20250117	100100	35441623	1881	1881	1881	1881	0
531	20250117	100000	35441623	1881	1881	1881	1881	4
532	20250117	095900	35434099	1882	1882	1882	1882	0
533	20250117	095800	35434099	1882	1882	1882	1882	0
534	20250117	095700	35434099	1882	1882	1882	1882	1
535	20250117	095600	35432217	1877	1877	1877	1877	0
536	20250117	095500	35432217	1877	1876	1877	1876	1554
537	20250117	095400	32515914	1864	1864	1864	1864	0
538	20250117	095300	32515914	1864	1864	1864	1864	0
539	20250117	095200	32515914	1864	1864	1864	1864	0
540	20250117	095100	32515914	1864	1864	1864	1864	0
541	20250117	095000	32515914	1864	1864	1864	1864	0
542	20250117	094900	32515914	1864	1864	1864	1864	0
543	20250117	094800	32515914	1864	1864	1864	1864	0
544	20250117	094700	32515914	1864	1867	1867	1864	10000
545	20250117	094600	13871842	1877	1877	1877	1877	1
546	20250117	094500	13869965	1876	1876	1876	1876	101
547	20250117	094400	13680489	1866	1866	1866	1866	500
548	20250117	094300	12747489	1866	1875	1875	1866	969
549	20250117	094200	10934768	1876	1876	1876	1876	0
550	20250117	094100	10934768	1876	1876	1876	1876	0
551	20250117	094000	10934768	1876	1876	1876	1876	0
552	20250117	093900	10934768	1876	1876	1876	1876	0
553	20250117	093800	10934768	1876	1876	1876	1876	0
554	20250117	093700	10934768	1876	1876	1876	1876	0
555	20250117	093600	10934768	1876	1876	1876	1876	0
556	20250117	093500	10934768	1876	1876	1876	1876	0
557	20250117	093400	10934768	1876	1876	1876	1876	11
558	20250117	093300	10914132	1877	1877	1877	1877	0
559	20250117	093200	10914132	1877	1872	1877	1872	11
560	20250117	093100	10893510	1871	1871	1871	1871	1
561	20250117	093000	10891639	1868	1868	1868	1868	1
562	20250117	092900	10889771	1868	1871	1871	1868	1002
563	20250117	092800	9018030	1867	1867	1867	1867	0
564	20250117	092700	9018030	1867	1867	1867	1867	0
565	20250117	092600	9018030	1867	1867	1867	1867	2
566	20250117	092500	9014296	1879	1879	1879	1879	0
567	20250117	092400	9014296	1879	1879	1879	1879	0
568	20250117	092300	9014296	1879	1872	1879	1872	31
569	20250117	092200	8956096	1871	1870	1871	1870	2
570	20250117	092100	8952355	1869	1867	1869	1867	3
571	20250117	092000	8946751	1877	1877	1877	1877	0
572	20250117	091900	8946751	1877	1877	1877	1877	1
573	20250117	091800	8944874	1866	1866	1866	1866	0
574	20250117	091700	8944874	1866	1866	1866	1866	181
575	20250117	091600	8607128	1866	1866	1866	1866	200
576	20250117	091500	8233928	1865	1865	1865	1865	0
577	20250117	091400	8233928	1865	1865	1865	1865	0
578	20250117	091300	8233928	1865	1865	1865	1865	798
579	20250117	091200	6745658	1865	1865	1865	1865	0
580	20250117	091100	6745658	1865	1865	1865	1865	0
581	20250117	091000	6745658	1865	1866	1866	1865	1600
582	20250117	090900	3761584	1865	1865	1865	1865	0
583	20250117	090800	3761584	1865	1865	1865	1865	0
584	20250117	090700	3761584	1865	1879	1879	1865	811
585	20250117	090600	2248555	1879	1878	1879	1878	2
586	20250117	090500	2244798	1866	1866	1866	1866	0
587	20250117	090400	2244798	1866	1866	1866	1866	0
588	20250117	090300	2244798	1866	1866	1866	1866	0
589	20250117	090200	2244798	1866	1866	1866	1866	500
590	20250117	090100	1311798	1866	1866	1866	1866	0
591	20250117	090000	1311798	1866	1866	1866	1866	703