KissMeData/065170/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	194400	110988027	1896	1896	1896	1896	1302
3	20250205	194300	110988027	1896	1896	1896	1896	0
4	20250205	194200	110988027	1896	1896	1896	1896	0
5	20250205	194100	110988027	1896	1896	1896	1896	0
6	20250205	194000	110988027	1896	1896	1896	1896	0
7	20250205	193900	110988027	1896	1896	1896	1896	0
8	20250205	193800	110988027	1896	1896	1896	1896	0
9	20250205	193700	110988027	1896	1896	1896	1896	0
10	20250205	193600	110988027	1896	1896	1896	1896	0
11	20250205	193500	110988027	1896	1896	1896	1896	0
12	20250205	193400	110988027	1896	1896	1896	1896	0
13	20250205	193300	110988027	1896	1896	1896	1896	0
14	20250205	193200	110988027	1896	1896	1896	1896	0
15	20250205	193100	110988027	1896	1896	1896	1896	0
16	20250205	193000	110988027	1896	1896	1896	1896	0
17	20250205	192900	110988027	1896	1896	1896	1896	0
18	20250205	192800	110988027	1896	1896	1896	1896	0
19	20250205	192700	110988027	1896	1896	1896	1896	0
20	20250205	192600	110988027	1896	1896	1896	1896	0
21	20250205	192500	110988027	1896	1896	1896	1896	0
22	20250205	192400	110988027	1896	1896	1896	1896	0
23	20250205	192300	110988027	1896	1896	1896	1896	0
24	20250205	192200	110988027	1896	1896	1896	1896	0
25	20250205	192100	110988027	1896	1896	1896	1896	0
26	20250205	192000	110988027	1896	1896	1896	1896	0
27	20250205	191900	110988027	1896	1896	1896	1896	0
28	20250205	191800	110988027	1896	1896	1896	1896	0
29	20250205	191700	110988027	1896	1896	1896	1896	0
30	20250205	191600	110988027	1896	1896	1896	1896	0
31	20250205	191500	110988027	1896	1896	1896	1896	0
32	20250205	191400	110988027	1896	1896	1896	1896	1302
33	20250205	191300	110988027	1896	1896	1896	1896	0
34	20250205	191200	110988027	1896	1896	1896	1896	0
35	20250205	191100	110988027	1896	1896	1896	1896	0
36	20250205	191000	110988027	1896	1896	1896	1896	0
37	20250205	190900	110988027	1896	1896	1896	1896	0
38	20250205	190800	110988027	1896	1896	1896	1896	0
39	20250205	190700	110988027	1896	1896	1896	1896	0
40	20250205	190600	110988027	1896	1896	1896	1896	0
41	20250205	190500	110988027	1896	1896	1896	1896	0
42	20250205	190400	110988027	1896	1896	1896	1896	0
43	20250205	190300	110988027	1896	1896	1896	1896	0
44	20250205	190200	110988027	1896	1896	1896	1896	0
45	20250205	190100	110988027	1896	1896	1896	1896	0
46	20250205	190000	110988027	1896	1896	1896	1896	0
47	20250205	185900	110988027	1896	1896	1896	1896	0
48	20250205	185800	110988027	1896	1896	1896	1896	0
49	20250205	185700	110988027	1896	1896	1896	1896	0
50	20250205	185600	110988027	1896	1896	1896	1896	0
51	20250205	185500	110988027	1896	1896	1896	1896	0
52	20250205	185400	110988027	1896	1896	1896	1896	0
53	20250205	185300	110988027	1896	1896	1896	1896	0
54	20250205	185200	110988027	1896	1896	1896	1896	0
55	20250205	185100	110988027	1896	1896	1896	1896	0
56	20250205	185000	110988027	1896	1896	1896	1896	0
57	20250205	184900	110988027	1896	1896	1896	1896	0
58	20250205	184800	110988027	1896	1896	1896	1896	0
59	20250205	184700	110988027	1896	1896	1896	1896	0
60	20250205	184600	110988027	1896	1896	1896	1896	0
61	20250205	184500	110988027	1896	1896	1896	1896	0
62	20250205	184400	110988027	1896	1896	1896	1896	1302
63	20250205	184300	110988027	1896	1896	1896	1896	0
64	20250205	184200	110988027	1896	1896	1896	1896	0
65	20250205	184100	110988027	1896	1896	1896	1896	0
66	20250205	184000	110988027	1896	1896	1896	1896	0
67	20250205	183900	110988027	1896	1896	1896	1896	0
68	20250205	183800	110988027	1896	1896	1896	1896	0
69	20250205	183700	110988027	1896	1896	1896	1896	0
70	20250205	183600	110988027	1896	1896	1896	1896	0
71	20250205	183500	110988027	1896	1896	1896	1896	0
72	20250205	183400	110988027	1896	1896	1896	1896	0
73	20250205	183300	110988027	1896	1896	1896	1896	0
74	20250205	183200	110988027	1896	1896	1896	1896	0
75	20250205	183100	110988027	1896	1896	1896	1896	0
76	20250205	183000	110988027	1896	1896	1896	1896	0
77	20250205	182900	110988027	1896	1896	1896	1896	0
78	20250205	182800	110988027	1896	1896	1896	1896	0
79	20250205	182700	110988027	1896	1896	1896	1896	0
80	20250205	182600	110988027	1896	1896	1896	1896	0
81	20250205	182500	110988027	1896	1896	1896	1896	0
82	20250205	182400	110988027	1896	1896	1896	1896	0
83	20250205	182300	110988027	1896	1896	1896	1896	0
84	20250205	182200	110988027	1896	1896	1896	1896	0
85	20250205	182100	110988027	1896	1896	1896	1896	0
86	20250205	182000	110988027	1896	1896	1896	1896	0
87	20250205	181900	110988027	1896	1896	1896	1896	0
88	20250205	181800	110988027	1896	1896	1896	1896	0
89	20250205	181700	110988027	1896	1896	1896	1896	0
90	20250205	181600	110988027	1896	1896	1896	1896	0
91	20250205	181500	110988027	1896	1896	1896	1896	0
92	20250205	181400	110988027	1896	1896	1896	1896	1302
93	20250205	181300	110988027	1896	1896	1896	1896	0
94	20250205	181200	110988027	1896	1896	1896	1896	0
95	20250205	181100	110988027	1896	1896	1896	1896	0
96	20250205	181000	110988027	1896	1896	1896	1896	0
97	20250205	180900	110988027	1896	1896	1896	1896	0
98	20250205	180800	110988027	1896	1896	1896	1896	0
99	20250205	180700	110988027	1896	1896	1896	1896	0
100	20250205	180600	110988027	1896	1896	1896	1896	0
101	20250205	180500	110988027	1896	1896	1896	1896	0
102	20250205	180400	110988027	1896	1896	1896	1896	0
103	20250205	180300	110988027	1896	1896	1896	1896	0
104	20250205	180200	110988027	1896	1896	1896	1896	0
105	20250205	180100	110988027	1896	1896	1896	1896	0
106	20250205	180000	110988027	1896	1896	1896	1896	0
107	20250205	175900	110988027	1896	1896	1896	1896	0
108	20250205	175800	110988027	1896	1896	1896	1896	0
109	20250205	175700	110988027	1896	1896	1896	1896	0
110	20250205	175600	110988027	1896	1896	1896	1896	0
111	20250205	175500	110988027	1896	1896	1896	1896	0
112	20250205	175400	110988027	1896	1896	1896	1896	0
113	20250205	175300	110988027	1896	1896	1896	1896	0
114	20250205	175200	110988027	1896	1896	1896	1896	0
115	20250205	175100	110988027	1896	1896	1896	1896	0
116	20250205	175000	110988027	1896	1896	1896	1896	0
117	20250205	174900	110988027	1896	1896	1896	1896	0
118	20250205	174800	110988027	1896	1896	1896	1896	0
119	20250205	174700	110988027	1896	1896	1896	1896	0
120	20250205	174600	110988027	1896	1896	1896	1896	0
121	20250205	174500	110988027	1896	1896	1896	1896	0
122	20250205	174400	110988027	1896	1896	1896	1896	1302
123	20250205	174300	110988027	1896	1896	1896	1896	0
124	20250205	174200	110988027	1896	1896	1896	1896	0
125	20250205	174100	110988027	1896	1896	1896	1896	0
126	20250205	174000	110988027	1896	1896	1896	1896	0
127	20250205	173900	110988027	1896	1896	1896	1896	0
128	20250205	173800	110988027	1896	1896	1896	1896	0
129	20250205	173700	110988027	1896	1896	1896	1896	0
130	20250205	173600	110988027	1896	1896	1896	1896	0
131	20250205	173500	110988027	1896	1896	1896	1896	0
132	20250205	173400	110988027	1896	1896	1896	1896	0
133	20250205	173300	110988027	1896	1896	1896	1896	0
134	20250205	173200	110988027	1896	1896	1896	1896	0
135	20250205	173100	110988027	1896	1896	1896	1896	0
136	20250205	173000	110988027	1896	1896	1896	1896	0
137	20250205	172900	110988027	1896	1896	1896	1896	0
138	20250205	172800	110988027	1896	1896	1896	1896	0
139	20250205	172700	110988027	1896	1896	1896	1896	0
140	20250205	172600	110988027	1896	1896	1896	1896	0
141	20250205	172500	110988027	1896	1896	1896	1896	0
142	20250205	172400	110988027	1896	1896	1896	1896	0
143	20250205	172300	110988027	1896	1896	1896	1896	0
144	20250205	172200	110988027	1896	1896	1896	1896	0
145	20250205	172100	110988027	1896	1896	1896	1896	0
146	20250205	172000	110988027	1896	1896	1896	1896	0
147	20250205	171900	110988027	1896	1896	1896	1896	0
148	20250205	171800	110988027	1896	1896	1896	1896	0
149	20250205	171700	110988027	1896	1896	1896	1896	0
150	20250205	171600	110988027	1896	1896	1896	1896	0
151	20250205	171500	110988027	1896	1896	1896	1896	0
152	20250205	171400	110988027	1896	1896	1896	1896	1302
153	20250205	171300	110988027	1896	1896	1896	1896	0
154	20250205	171200	110988027	1896	1896	1896	1896	0
155	20250205	171100	110988027	1896	1896	1896	1896	0
156	20250205	171000	110988027	1896	1896	1896	1896	0
157	20250205	170900	110988027	1896	1896	1896	1896	0
158	20250205	170800	110988027	1896	1896	1896	1896	0
159	20250205	170700	110988027	1896	1896	1896	1896	0
160	20250205	170600	110988027	1896	1896	1896	1896	0
161	20250205	170500	110988027	1896	1896	1896	1896	0
162	20250205	170400	110988027	1896	1896	1896	1896	0
163	20250205	170300	110988027	1896	1896	1896	1896	0
164	20250205	170200	110988027	1896	1896	1896	1896	0
165	20250205	170100	110988027	1896	1896	1896	1896	0
166	20250205	170000	110988027	1896	1896	1896	1896	0
167	20250205	165900	110988027	1896	1896	1896	1896	0
168	20250205	165800	110988027	1896	1896	1896	1896	0
169	20250205	165700	110988027	1896	1896	1896	1896	0
170	20250205	165600	110988027	1896	1896	1896	1896	0
171	20250205	165500	110988027	1896	1896	1896	1896	0
172	20250205	165400	110988027	1896	1896	1896	1896	0
173	20250205	165300	110988027	1896	1896	1896	1896	0
174	20250205	165200	110988027	1896	1896	1896	1896	0
175	20250205	165100	110988027	1896	1896	1896	1896	0
176	20250205	165000	110988027	1896	1896	1896	1896	0
177	20250205	164900	110988027	1896	1896	1896	1896	0
178	20250205	164800	110988027	1896	1896	1896	1896	0
179	20250205	164700	110988027	1896	1896	1896	1896	0
180	20250205	164600	110988027	1896	1896	1896	1896	0
181	20250205	164500	110988027	1896	1896	1896	1896	0
182	20250205	164400	110988027	1896	1896	1896	1896	1302
183	20250205	164300	110988027	1896	1896	1896	1896	0
184	20250205	164200	110988027	1896	1896	1896	1896	0
185	20250205	164100	110988027	1896	1896	1896	1896	0
186	20250205	164000	110988027	1896	1896	1896	1896	0
187	20250205	163900	110988027	1896	1896	1896	1896	0
188	20250205	163800	110988027	1896	1896	1896	1896	0
189	20250205	163700	110988027	1896	1896	1896	1896	0
190	20250205	163600	110988027	1896	1896	1896	1896	0
191	20250205	163500	110988027	1896	1896	1896	1896	0
192	20250205	163400	110988027	1896	1896	1896	1896	0
193	20250205	163300	110988027	1896	1896	1896	1896	0
194	20250205	163200	110988027	1896	1896	1896	1896	0
195	20250205	163100	110988027	1896	1896	1896	1896	0
196	20250205	163000	110988027	1896	1896	1896	1896	0
197	20250205	162900	110988027	1896	1896	1896	1896	0
198	20250205	162800	110988027	1896	1896	1896	1896	0
199	20250205	162700	110988027	1896	1896	1896	1896	0
200	20250205	162600	110988027	1896	1896	1896	1896	0
201	20250205	162500	110988027	1896	1896	1896	1896	0
202	20250205	162400	110988027	1896	1896	1896	1896	0
203	20250205	162300	110988027	1896	1896	1896	1896	0
204	20250205	162200	110988027	1896	1896	1896	1896	0
205	20250205	162100	110988027	1896	1896	1896	1896	0
206	20250205	162000	110988027	1896	1896	1896	1896	0
207	20250205	161900	110988027	1896	1896	1896	1896	0
208	20250205	161800	110988027	1896	1896	1896	1896	0
209	20250205	161700	110988027	1896	1896	1896	1896	0
210	20250205	161600	110988027	1896	1896	1896	1896	0
211	20250205	161500	110988027	1896	1896	1896	1896	0
212	20250205	161400	110988027	1896	1896	1896	1896	1302
213	20250205	161300	110988027	1896	1896	1896	1896	0
214	20250205	161200	110988027	1896	1896	1896	1896	0
215	20250205	161100	110988027	1896	1896	1896	1896	0
216	20250205	161000	110988027	1896	1896	1896	1896	0
217	20250205	160900	110988027	1896	1896	1896	1896	0
218	20250205	160800	110988027	1896	1896	1896	1896	0
219	20250205	160700	110988027	1896	1896	1896	1896	0
220	20250205	160600	110988027	1896	1896	1896	1896	0
221	20250205	160500	110988027	1896	1896	1896	1896	0
222	20250205	160400	110988027	1896	1896	1896	1896	0
223	20250205	160300	110988027	1896	1896	1896	1896	0
224	20250205	160200	110988027	1896	1896	1896	1896	0
225	20250205	160100	110988027	1896	1896	1896	1896	0
226	20250205	160000	110988027	1896	1896	1896	1896	0
227	20250205	155900	110988027	1896	1896	1896	1896	0
228	20250205	155800	110988027	1896	1896	1896	1896	0
229	20250205	155700	110988027	1896	1896	1896	1896	0
230	20250205	155600	110988027	1896	1896	1896	1896	0
231	20250205	155500	110988027	1896	1896	1896	1896	0
232	20250205	155400	110988027	1896	1896	1896	1896	0
233	20250205	155300	110988027	1896	1896	1896	1896	0
234	20250205	155200	110988027	1896	1896	1896	1896	0
235	20250205	155100	110988027	1896	1896	1896	1896	0
236	20250205	155000	110988027	1896	1896	1896	1896	0
237	20250205	154900	110988027	1896	1896	1896	1896	0
238	20250205	154800	110988027	1896	1896	1896	1896	0
239	20250205	154700	110988027	1896	1896	1896	1896	0
240	20250205	154600	110988027	1896	1896	1896	1896	0
241	20250205	154500	110988027	1896	1896	1896	1896	0
242	20250205	154400	110988027	1896	1896	1896	1896	1302
243	20250205	154300	110988027	1896	1896	1896	1896	0
244	20250205	154200	110988027	1896	1896	1896	1896	0
245	20250205	154100	110988027	1896	1896	1896	1896	0
246	20250205	154000	110988027	1896	1896	1896	1896	0
247	20250205	153900	110988027	1896	1896	1896	1896	0
248	20250205	153800	110988027	1896	1896	1896	1896	0
249	20250205	153700	110988027	1896	1896	1896	1896	0
250	20250205	153600	110988027	1896	1896	1896	1896	0
251	20250205	153500	110988027	1896	1896	1896	1896	0
252	20250205	153400	110988027	1896	1896	1896	1896	0
253	20250205	153300	110988027	1896	1896	1896	1896	0
254	20250205	153200	110988027	1896	1896	1896	1896	0
255	20250205	153100	110988027	1896	1896	1896	1896	0
256	20250205	153000	110988027	1896	1896	1896	1896	1302
257	20250205	152900	108519435	1886	1886	1886	1886	0
258	20250205	152800	108519435	1886	1886	1886	1886	0
259	20250205	152700	108519435	1886	1886	1886	1886	0
260	20250205	152600	108519435	1886	1886	1886	1886	0
261	20250205	152500	108519435	1886	1886	1886	1886	0
262	20250205	152400	108519435	1886	1886	1886	1886	0
263	20250205	152300	108519435	1886	1886	1886	1886	0
264	20250205	152200	108519435	1886	1886	1886	1886	0
265	20250205	152100	108519435	1886	1886	1886	1886	0
266	20250205	152000	108519435	1886	1886	1886	1886	0
267	20250205	151900	108519435	1886	1886	1886	1886	0
268	20250205	151800	108519435	1886	1886	1886	1886	0
269	20250205	151700	108519435	1886	1886	1886	1886	1
270	20250205	151600	108517549	1869	1869	1869	1869	0
271	20250205	151500	108517549	1869	1869	1869	1869	0
272	20250205	151400	108517549	1869	1869	1869	1869	0
273	20250205	151300	108517549	1869	1869	1869	1869	7
274	20250205	151200	108504466	1886	1886	1886	1886	1
275	20250205	151100	108502580	1869	1869	1869	1869	0
276	20250205	151000	108502580	1869	1873	1873	1869	1134
277	20250205	150900	106378618	1869	1869	1869	1869	56
278	20250205	150800	106273954	1873	1873	1873	1873	47
279	20250205	150700	106185923	1873	1873	1873	1873	129
280	20250205	150600	105944306	1880	1880	1880	1880	1000
281	20250205	150500	104064306	1876	1873	1876	1873	514
282	20250205	150400	103101155	1873	1873	1873	1873	0
283	20250205	150300	103101155	1873	1871	1873	1871	1021
284	20250205	150200	101190822	1871	1871	1871	1871	31
285	20250205	150100	101132821	1872	1872	1872	1872	0
286	20250205	150000	101132821	1872	1872	1872	1872	0
287	20250205	145900	101132821	1872	1872	1872	1872	0
288	20250205	145800	101132821	1872	1872	1872	1872	0
289	20250205	145700	101132821	1872	1872	1872	1872	0
290	20250205	145600	101132821	1872	1873	1873	1872	2
291	20250205	145500	101129076	1873	1873	1873	1873	7
292	20250205	145400	101115965	1873	1873	1873	1873	0
293	20250205	145300	101115965	1873	1873	1873	1873	0
294	20250205	145200	101115965	1873	1873	1873	1873	0
295	20250205	145100	101115965	1873	1873	1873	1873	0
296	20250205	145000	101115965	1873	1873	1873	1873	0
297	20250205	144900	101115965	1873	1873	1873	1873	0
298	20250205	144800	101115965	1873	1873	1873	1873	0
299	20250205	144700	101115965	1873	1873	1873	1873	0
300	20250205	144600	101115965	1873	1875	1875	1873	101
301	20250205	144500	100926790	1876	1876	1876	1876	0
302	20250205	144400	100926790	1876	1876	1876	1876	0
303	20250205	144300	100926790	1876	1876	1876	1876	0
304	20250205	144200	100926790	1876	1876	1876	1876	0
305	20250205	144100	100926790	1876	1876	1876	1876	0
306	20250205	144000	100926790	1876	1876	1876	1876	0
307	20250205	143900	100926790	1876	1873	1876	1873	112
308	20250205	143800	100716907	1863	1863	1863	1863	0
309	20250205	143700	100716907	1863	1863	1863	1863	0
310	20250205	143600	100716907	1863	1863	1863	1863	0
311	20250205	143500	100716907	1863	1863	1863	1863	0
312	20250205	143400	100716907	1863	1863	1863	1863	0
313	20250205	143300	100716907	1863	1875	1875	1863	6
314	20250205	143200	100705717	1862	1862	1862	1862	0
315	20250205	143100	100705717	1862	1862	1862	1862	0
316	20250205	143000	100705717	1862	1862	1862	1862	0
317	20250205	142900	100705717	1862	1862	1862	1862	0
318	20250205	142800	100705717	1862	1862	1862	1862	0
319	20250205	142700	100705717	1862	1862	1862	1862	0
320	20250205	142600	100705717	1862	1862	1862	1862	0
321	20250205	142500	100705717	1862	1862	1862	1862	0
322	20250205	142400	100705717	1862	1865	1865	1862	273
323	20250205	142300	100197088	1875	1875	1875	1875	0
324	20250205	142200	100197088	1875	1875	1875	1875	0
325	20250205	142100	100197088	1875	1865	1875	1865	2
326	20250205	142000	100193348	1865	1865	1865	1865	0
327	20250205	141900	100193348	1865	1865	1865	1865	0
328	20250205	141800	100193348	1865	1865	1865	1865	2
329	20250205	141700	100189618	1876	1876	1876	1876	0
330	20250205	141600	100189618	1876	1876	1876	1876	0
331	20250205	141500	100189618	1876	1876	1876	1876	0
332	20250205	141400	100189618	1876	1876	1876	1876	0
333	20250205	141300	100189618	1876	1876	1876	1876	0
334	20250205	141200	100189618	1876	1876	1876	1876	0
335	20250205	141100	100189618	1876	1876	1876	1876	0
336	20250205	141000	100189618	1876	1876	1876	1876	0
337	20250205	140900	100189618	1876	1876	1876	1876	0
338	20250205	140800	100189618	1876	1876	1876	1876	0
339	20250205	140700	100189618	1876	1876	1876	1876	0
340	20250205	140600	100189618	1876	1876	1876	1876	0
341	20250205	140500	100189618	1876	1876	1876	1876	0
342	20250205	140400	100189618	1876	1876	1876	1876	100
343	20250205	140300	100002018	1876	1876	1876	1876	0
344	20250205	140200	100002018	1876	1876	1876	1876	0
345	20250205	140100	100002018	1876	1876	1876	1876	0
346	20250205	140000	100002018	1876	1876	1876	1876	0
347	20250205	135900	100002018	1876	1876	1876	1876	0
348	20250205	135800	100002018	1876	1876	1876	1876	0
349	20250205	135700	100002018	1876	1876	1876	1876	0
350	20250205	135600	100002018	1876	1876	1876	1876	0
351	20250205	135500	100002018	1876	1876	1876	1876	0
352	20250205	135400	100002018	1876	1876	1876	1876	0
353	20250205	135300	100002018	1876	1876	1876	1876	0
354	20250205	135200	100002018	1876	1876	1876	1876	0
355	20250205	135100	100002018	1876	1876	1876	1876	0
356	20250205	135000	100002018	1876	1876	1876	1876	0
357	20250205	134900	100002018	1876	1876	1876	1876	0
358	20250205	134800	100002018	1876	1876	1876	1876	28
359	20250205	134700	99949490	1876	1876	1876	1876	0
360	20250205	134600	99949490	1876	1872	1876	1872	541
361	20250205	134500	98936734	1880	1880	1880	1880	0
362	20250205	134400	98936734	1880	1880	1880	1880	0
363	20250205	134300	98936734	1880	1880	1880	1880	8
364	20250205	134200	98921694	1884	1884	1884	1884	7
365	20250205	134100	98908506	1886	1886	1886	1886	0
366	20250205	134000	98908506	1886	1886	1886	1886	0
367	20250205	133900	98908506	1886	1886	1886	1886	0
368	20250205	133800	98908506	1886	1886	1886	1886	0
369	20250205	133700	98908506	1886	1886	1886	1886	0
370	20250205	133600	98908506	1886	1886	1886	1886	0
371	20250205	133500	98908506	1886	1886	1886	1886	0
372	20250205	133400	98908506	1886	1886	1886	1886	0
373	20250205	133300	98908506	1886	1886	1886	1886	0
374	20250205	133200	98908506	1886	1886	1886	1886	49
375	20250205	133100	98816092	1886	1886	1886	1886	0
376	20250205	133000	98816092	1886	1886	1886	1886	0
377	20250205	132900	98816092	1886	1886	1886	1886	0
378	20250205	132800	98816092	1886	1886	1886	1886	0
379	20250205	132700	98816092	1886	1886	1886	1886	0
380	20250205	132600	98816092	1886	1886	1886	1886	0
381	20250205	132500	98816092	1886	1886	1886	1886	0
382	20250205	132400	98816092	1886	1885	1886	1885	235
383	20250205	132300	98373116	1884	1884	1884	1883	147
384	20250205	132200	98096183	1884	1884	1884	1884	1
385	20250205	132100	98094299	1883	1883	1883	1883	217
386	20250205	132000	97685688	1883	1883	1883	1883	0
387	20250205	131900	97685688	1883	1883	1883	1883	0
388	20250205	131800	97685688	1883	1883	1883	1883	1
389	20250205	131700	97683805	1884	1884	1884	1884	0
390	20250205	131600	97683805	1884	1884	1884	1884	0
391	20250205	131500	97683805	1884	1884	1884	1884	0
392	20250205	131400	97683805	1884	1884	1884	1884	0
393	20250205	131300	97683805	1884	1884	1884	1884	0
394	20250205	131200	97683805	1884	1884	1884	1884	0
395	20250205	131100	97683805	1884	1884	1884	1884	0
396	20250205	131000	97683805	1884	1884	1884	1884	0
397	20250205	130900	97683805	1884	1884	1884	1884	0
398	20250205	130800	97683805	1884	1884	1884	1884	0
399	20250205	130700	97683805	1884	1884	1884	1884	0
400	20250205	130600	97683805	1884	1884	1884	1884	0
401	20250205	130500	97683805	1884	1884	1884	1884	0
402	20250205	130400	97683805	1884	1884	1884	1884	0
403	20250205	130300	97683805	1884	1885	1885	1884	4
404	20250205	130200	97676268	1863	1878	1878	1862	602
405	20250205	130100	96548050	1898	1898	1898	1898	0
406	20250205	130000	96548050	1898	1898	1898	1898	2
407	20250205	125900	96544254	1899	1899	1899	1899	0
408	20250205	125800	96544254	1899	1899	1899	1899	0
409	20250205	125700	96544254	1899	1899	1899	1899	0
410	20250205	125600	96544254	1899	1899	1899	1899	0
411	20250205	125500	96544254	1899	1899	1899	1899	0
412	20250205	125400	96544254	1899	1899	1899	1899	0
413	20250205	125300	96544254	1899	1899	1899	1899	0
414	20250205	125200	96544254	1899	1899	1899	1899	0
415	20250205	125100	96544254	1899	1899	1899	1899	0
416	20250205	125000	96544254	1899	1898	1899	1898	600
417	20250205	124900	95404890	1899	1899	1899	1899	0
418	20250205	124800	95404890	1899	1899	1899	1899	1000
419	20250205	124700	93505890	1900	1900	1900	1900	0
420	20250205	124600	93505890	1900	1900	1900	1900	0
421	20250205	124500	93505890	1900	1900	1900	1900	0
422	20250205	124400	93505890	1900	1900	1900	1900	0
423	20250205	124300	93505890	1900	1900	1900	1900	0
424	20250205	124200	93505890	1900	1900	1900	1900	0
425	20250205	124100	93505890	1900	1892	1900	1892	150
426	20250205	124000	93222082	1883	1883	1883	1883	0
427	20250205	123900	93222082	1883	1883	1883	1883	0
428	20250205	123800	93222082	1883	1881	1883	1881	1610
429	20250205	123700	90193503	1880	1880	1880	1880	1000
430	20250205	123600	88313503	1880	1880	1880	1880	0
431	20250205	123500	88313503	1880	1880	1880	1880	0
432	20250205	123400	88313503	1880	1880	1880	1880	1
433	20250205	123300	88311623	1875	1875	1875	1875	0
434	20250205	123200	88311623	1875	1875	1875	1875	0
435	20250205	123100	88311623	1875	1875	1875	1875	1
436	20250205	123000	88309748	1880	1880	1880	1880	0
437	20250205	122900	88309748	1880	1880	1880	1880	0
438	20250205	122800	88309748	1880	1880	1880	1880	0
439	20250205	122700	88309748	1880	1880	1880	1880	0
440	20250205	122600	88309748	1880	1880	1880	1880	0
441	20250205	122500	88309748	1880	1880	1880	1880	0
442	20250205	122400	88309748	1880	1880	1880	1880	0
443	20250205	122300	88309748	1880	1880	1880	1876	592
444	20250205	122200	87199148	1880	1880	1880	1880	0
445	20250205	122100	87199148	1880	1880	1880	1880	0
446	20250205	122000	87199148	1880	1880	1880	1880	1
447	20250205	121900	87197268	1875	1875	1875	1875	0
448	20250205	121800	87197268	1875	1875	1875	1875	35
449	20250205	121700	87131643	1875	1875	1875	1875	0
450	20250205	121600	87131643	1875	1875	1875	1875	0
451	20250205	121500	87131643	1875	1875	1875	1875	0
452	20250205	121400	87131643	1875	1875	1875	1875	1
453	20250205	121300	87129768	1871	1871	1871	1871	0
454	20250205	121200	87129768	1871	1876	1876	1871	1351
455	20250205	121100	84600873	1877	1877	1877	1877	0
456	20250205	121000	84600873	1877	1877	1877	1877	2266
457	20250205	120900	80347591	1876	1879	1879	1876	1391
458	20250205	120800	77736423	1880	1880	1880	1880	1
459	20250205	120700	77734543	1879	1879	1879	1879	132
460	20250205	120600	77486515	1879	1879	1879	1879	0
461	20250205	120500	77486515	1879	1879	1879	1879	0
462	20250205	120400	77486515	1879	1879	1879	1879	0
463	20250205	120300	77486515	1879	1879	1879	1879	53
464	20250205	120200	77386928	1879	1879	1879	1879	86
465	20250205	120100	77225334	1879	1879	1879	1879	0
466	20250205	120000	77225334	1879	1879	1879	1879	67
467	20250205	115900	77099441	1879	1879	1879	1879	2
468	20250205	115800	77095683	1880	1880	1880	1880	0
469	20250205	115700	77095683	1880	1880	1880	1880	0
470	20250205	115600	77095683	1880	1880	1880	1880	0
471	20250205	115500	77095683	1880	1880	1880	1880	0
472	20250205	115400	77095683	1880	1880	1880	1880	0
473	20250205	115300	77095683	1880	1880	1880	1880	0
474	20250205	115200	77095683	1880	1880	1880	1880	0
475	20250205	115100	77095683	1880	1880	1880	1880	0
476	20250205	115000	77095683	1880	1880	1880	1880	0
477	20250205	114900	77095683	1880	1880	1880	1880	0
478	20250205	114800	77095683	1880	1880	1880	1880	1
479	20250205	114700	77093803	1881	1881	1881	1881	0
480	20250205	114600	77093803	1881	1881	1881	1881	0
481	20250205	114500	77093803	1881	1881	1881	1881	0
482	20250205	114400	77093803	1881	1881	1881	1881	0
483	20250205	114300	77093803	1881	1871	1881	1871	810
484	20250205	114200	75574521	1868	1863	1868	1863	3133
485	20250205	114100	69732387	1862	1862	1862	1862	0
486	20250205	114000	69732387	1862	1862	1862	1862	0
487	20250205	113900	69732387	1862	1862	1862	1862	54
488	20250205	113800	69631839	1862	1862	1863	1862	67
489	20250205	113700	69507082	1861	1861	1861	1861	1
490	20250205	113600	69505221	1860	1860	1860	1860	0
491	20250205	113500	69505221	1860	1860	1860	1860	63
492	20250205	113400	69388041	1860	1860	1860	1860	0
493	20250205	113300	69388041	1860	1860	1860	1860	170
494	20250205	113200	69071841	1863	1863	1863	1863	0
495	20250205	113100	69071841	1863	1863	1863	1863	0
496	20250205	113000	69071841	1863	1863	1863	1863	0
497	20250205	112900	69071841	1863	1863	1863	1863	0
498	20250205	112800	69071841	1863	1863	1863	1863	0
499	20250205	112700	69071841	1863	1863	1863	1863	0
500	20250205	112600	69071841	1863	1863	1863	1863	0
501	20250205	112500	69071841	1863	1863	1863	1863	0
502	20250205	112400	69071841	1863	1863	1863	1863	0
503	20250205	112300	69071841	1863	1863	1863	1863	0
504	20250205	112200	69071841	1863	1863	1863	1863	0
505	20250205	112100	69071841	1863	1860	1863	1860	70
506	20250205	112000	68941544	1860	1860	1860	1860	17
507	20250205	111900	68909924	1860	1851	1860	1851	797
508	20250205	111800	67432627	1845	1845	1845	1845	0
509	20250205	111700	67432627	1845	1845	1845	1845	0
510	20250205	111600	67432627	1845	1845	1845	1845	0
511	20250205	111500	67432627	1845	1845	1845	1845	94
512	20250205	111400	67259197	1842	1842	1842	1842	0
513	20250205	111300	67259197	1842	1843	1843	1841	36
514	20250205	111200	67192908	1844	1844	1844	1844	0
515	20250205	111100	67192908	1844	1844	1844	1844	202
516	20250205	111000	66820420	1843	1843	1843	1843	0
517	20250205	110900	66820420	1843	1843	1843	1843	3
518	20250205	110800	66814891	1843	1843	1843	1843	0
519	20250205	110700	66814891	1843	1843	1843	1843	0
520	20250205	110600	66814891	1843	1843	1843	1843	0
521	20250205	110500	66814891	1843	1845	1845	1843	53
522	20250205	110400	66717108	1845	1845	1845	1845	0
523	20250205	110300	66717108	1845	1845	1845	1845	1
524	20250205	110200	66715263	1845	1845	1845	1845	0
525	20250205	110100	66715263	1845	1845	1845	1845	0
526	20250205	110000	66715263	1845	1845	1845	1845	0
527	20250205	105900	66715263	1845	1845	1845	1845	19
528	20250205	105800	66680208	1848	1848	1848	1848	0
529	20250205	105700	66680208	1848	1848	1848	1848	0
530	20250205	105600	66680208	1848	1848	1848	1848	0
531	20250205	105500	66680208	1848	1848	1848	1848	0
532	20250205	105400	66680208	1848	1848	1848	1848	0
533	20250205	105300	66680208	1848	1848	1848	1848	1
534	20250205	105200	66678360	1849	1849	1849	1849	1
535	20250205	105100	66676511	1840	1840	1840	1840	0
536	20250205	105000	66676511	1840	1840	1840	1840	0
537	20250205	104900	66676511	1840	1840	1840	1840	0
538	20250205	104800	66676511	1840	1840	1840	1840	0
539	20250205	104700	66676511	1840	1840	1840	1840	0
540	20250205	104600	66676511	1840	1840	1840	1840	0
541	20250205	104500	66676511	1840	1840	1840	1840	0
542	20250205	104400	66676511	1840	1851	1851	1840	25
543	20250205	104300	66630456	1851	1851	1851	1851	0
544	20250205	104200	66630456	1851	1851	1851	1851	0
545	20250205	104100	66630456	1851	1851	1851	1851	1
546	20250205	104000	66628605	1839	1839	1839	1839	50
547	20250205	103900	66536655	1838	1838	1838	1838	50
548	20250205	103800	66444755	1851	1851	1851	1851	1
549	20250205	103700	66442904	1837	1838	1838	1837	225
550	20250205	103600	66029566	1837	1845	1845	1837	80
551	20250205	103500	65882206	1852	1852	1852	1852	0
552	20250205	103400	65882206	1852	1852	1852	1852	0
553	20250205	103300	65882206	1852	1852	1852	1852	1
554	20250205	103200	65880354	1852	1852	1852	1852	0
555	20250205	103100	65880354	1852	1852	1852	1852	0
556	20250205	103000	65880354	1852	1852	1852	1852	1
557	20250205	102900	65878502	1848	1851	1851	1848	2762
558	20250205	102800	60769218	1852	1852	1852	1852	0
559	20250205	102700	60769218	1852	1852	1852	1852	50
560	20250205	102600	60676618	1852	1852	1852	1852	1
561	20250205	102500	60674766	1855	1855	1855	1855	0
562	20250205	102400	60674766	1855	1855	1855	1855	1
563	20250205	102300	60672911	1854	1854	1854	1854	0
564	20250205	102200	60672911	1854	1854	1854	1854	0
565	20250205	102100	60672911	1854	1854	1854	1854	1
566	20250205	102000	60671057	1850	1855	1855	1850	1487
567	20250205	101900	57914535	1856	1856	1856	1856	0
568	20250205	101800	57914535	1856	1856	1856	1856	0
569	20250205	101700	57914535	1856	1856	1856	1856	0
570	20250205	101600	57914535	1856	1856	1856	1856	0
571	20250205	101500	57914535	1856	1856	1856	1856	0
572	20250205	101400	57914535	1856	1856	1856	1856	1
573	20250205	101300	57912679	1853	1857	1857	1853	1962
574	20250205	101200	54275834	1857	1857	1857	1857	0
575	20250205	101100	54275834	1857	1857	1857	1857	0
576	20250205	101000	54275834	1857	1851	1857	1851	558
577	20250205	100900	53242490	1851	1851	1851	1851	0
578	20250205	100800	53242490	1851	1851	1851	1851	56
579	20250205	100700	53138834	1851	1851	1851	1851	0
580	20250205	100600	53138834	1851	1851	1851	1851	0
581	20250205	100500	53138834	1851	1851	1851	1851	5
582	20250205	100400	53129579	1850	1850	1850	1850	0
583	20250205	100300	53129579	1850	1851	1851	1850	1767
584	20250205	100200	49860609	1850	1854	1854	1850	922
585	20250205	100100	48153258	1858	1854	1858	1854	1875
586	20250205	100000	44674224	1855	1859	1859	1855	1306
587	20250205	095900	42250388	1859	1859	1859	1859	0
588	20250205	095800	42250388	1859	1859	1859	1859	10
589	20250205	095700	42231798	1859	1859	1859	1859	1
590	20250205	095600	42229939	1859	1859	1859	1859	0
591	20250205	095500	42229939	1859	1859	1859	1859	0
592	20250205	095400	42229939	1859	1859	1859	1859	0
593	20250205	095300	42229939	1859	1859	1859	1859	0
594	20250205	095200	42229939	1859	1859	1859	1859	1
595	20250205	095100	42228080	1856	1858	1858	1856	953
596	20250205	095000	40458712	1858	1858	1858	1858	0
597	20250205	094900	40458712	1858	1858	1858	1858	0
598	20250205	094800	40458712	1858	1854	1858	1854	101
599	20250205	094700	40271454	1854	1854	1854	1854	1010
600	20250205	094600	38398914	1854	1860	1860	1854	1082
601	20250205	094500	36392868	1860	1860	1860	1860	8
602	20250205	094400	36377988	1860	1860	1860	1860	0
603	20250205	094300	36377988	1860	1860	1860	1860	0
604	20250205	094200	36377988	1860	1860	1860	1860	0
605	20250205	094100	36377988	1860	1860	1860	1860	0
606	20250205	094000	36377988	1860	1846	1860	1831	856
607	20250205	093900	34799617	1845	1845	1845	1845	50
608	20250205	093800	34707367	1845	1846	1846	1845	600
609	20250205	093700	33600329	1846	1846	1846	1846	1
610	20250205	093600	33598483	1862	1862	1862	1862	0
611	20250205	093500	33598483	1862	1862	1862	1862	0
612	20250205	093400	33598483	1862	1862	1862	1862	0
613	20250205	093300	33598483	1862	1857	1862	1857	150
614	20250205	093200	33319712	1843	1844	1844	1843	40
615	20250205	093100	33245987	1843	1843	1843	1843	7
616	20250205	093000	33233086	1860	1860	1860	1860	0
617	20250205	092900	33233086	1860	1860	1860	1860	0
618	20250205	092800	33233086	1860	1860	1860	1860	10
619	20250205	092700	33214486	1862	1862	1862	1862	401
620	20250205	092600	32467824	1863	1863	1863	1830	5063
621	20250205	092500	23150106	1883	1883	1883	1883	0
622	20250205	092400	23150106	1883	1883	1883	1883	0
623	20250205	092300	23150106	1883	1883	1883	1883	0
624	20250205	092200	23150106	1883	1882	1883	1882	201
625	20250205	092100	22771823	1882	1882	1882	1882	0
626	20250205	092000	22771823	1882	1882	1882	1882	1
627	20250205	091900	22769941	1882	1882	1882	1882	1
628	20250205	091800	22768059	1860	1874	1874	1860	1011
629	20250205	091700	20881191	1882	1882	1882	1882	1
630	20250205	091600	20879309	1877	1888	1891	1877	4710
631	20250205	091500	12004458	1904	1904	1904	1904	0
632	20250205	091400	12004458	1904	1904	1904	1904	30
633	20250205	091300	11947338	1906	1906	1906	1906	200
634	20250205	091200	11566138	1906	1906	1906	1906	0
635	20250205	091100	11566138	1906	1879	1906	1879	123
636	20250205	091000	11334984	1879	1906	1906	1879	2
637	20250205	090900	11331199	1903	1903	1903	1903	50
638	20250205	090800	11236049	1906	1906	1906	1906	0
639	20250205	090700	11236049	1906	1906	1906	1906	0
640	20250205	090600	11236049	1906	1906	1906	1906	0
641	20250205	090500	11236049	1906	1881	1906	1881	5
642	20250205	090400	11226619	1908	1908	1908	1908	0
643	20250205	090300	11226619	1908	1898	1908	1898	640
644	20250205	090200	10010189	1880	1899	1899	1880	1169
645	20250205	090100	7792891	1932	1932	1932	1932	433
646	20250205	090000	6956335	1933	1897	1933	1897	3067