KissMeData/065170/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	194500	77582933	1898	1898	1898	1898	109
3	20250210	194400	77582933	1898	1898	1898	1898	0
4	20250210	194300	77582933	1898	1898	1898	1898	0
5	20250210	194200	77582933	1898	1898	1898	1898	0
6	20250210	194100	77582933	1898	1898	1898	1898	0
7	20250210	194000	77582933	1898	1898	1898	1898	0
8	20250210	193900	77582933	1898	1898	1898	1898	0
9	20250210	193800	77582933	1898	1898	1898	1898	0
10	20250210	193700	77582933	1898	1898	1898	1898	0
11	20250210	193600	77582933	1898	1898	1898	1898	0
12	20250210	193500	77582933	1898	1898	1898	1898	0
13	20250210	193400	77582933	1898	1898	1898	1898	0
14	20250210	193300	77582933	1898	1898	1898	1898	0
15	20250210	193200	77582933	1898	1898	1898	1898	0
16	20250210	193100	77582933	1898	1898	1898	1898	0
17	20250210	193000	77582933	1898	1898	1898	1898	0
18	20250210	192900	77582933	1898	1898	1898	1898	0
19	20250210	192800	77582933	1898	1898	1898	1898	0
20	20250210	192700	77582933	1898	1898	1898	1898	0
21	20250210	192600	77582933	1898	1898	1898	1898	0
22	20250210	192500	77582933	1898	1898	1898	1898	0
23	20250210	192400	77582933	1898	1898	1898	1898	0
24	20250210	192300	77582933	1898	1898	1898	1898	0
25	20250210	192200	77582933	1898	1898	1898	1898	0
26	20250210	192100	77582933	1898	1898	1898	1898	0
27	20250210	192000	77582933	1898	1898	1898	1898	0
28	20250210	191900	77582933	1898	1898	1898	1898	0
29	20250210	191800	77582933	1898	1898	1898	1898	0
30	20250210	191700	77582933	1898	1898	1898	1898	0
31	20250210	191600	77582933	1898	1898	1898	1898	0
32	20250210	191500	77582933	1898	1898	1898	1898	109
33	20250210	191400	77582933	1898	1898	1898	1898	0
34	20250210	191300	77582933	1898	1898	1898	1898	0
35	20250210	191200	77582933	1898	1898	1898	1898	0
36	20250210	191100	77582933	1898	1898	1898	1898	0
37	20250210	191000	77582933	1898	1898	1898	1898	0
38	20250210	190900	77582933	1898	1898	1898	1898	0
39	20250210	190800	77582933	1898	1898	1898	1898	0
40	20250210	190700	77582933	1898	1898	1898	1898	0
41	20250210	190600	77582933	1898	1898	1898	1898	0
42	20250210	190500	77582933	1898	1898	1898	1898	0
43	20250210	190400	77582933	1898	1898	1898	1898	0
44	20250210	190300	77582933	1898	1898	1898	1898	0
45	20250210	190200	77582933	1898	1898	1898	1898	0
46	20250210	190100	77582933	1898	1898	1898	1898	0
47	20250210	190000	77582933	1898	1898	1898	1898	0
48	20250210	185900	77582933	1898	1898	1898	1898	0
49	20250210	185800	77582933	1898	1898	1898	1898	0
50	20250210	185700	77582933	1898	1898	1898	1898	0
51	20250210	185600	77582933	1898	1898	1898	1898	0
52	20250210	185500	77582933	1898	1898	1898	1898	0
53	20250210	185400	77582933	1898	1898	1898	1898	0
54	20250210	185300	77582933	1898	1898	1898	1898	0
55	20250210	185200	77582933	1898	1898	1898	1898	0
56	20250210	185100	77582933	1898	1898	1898	1898	0
57	20250210	185000	77582933	1898	1898	1898	1898	0
58	20250210	184900	77582933	1898	1898	1898	1898	0
59	20250210	184800	77582933	1898	1898	1898	1898	0
60	20250210	184700	77582933	1898	1898	1898	1898	0
61	20250210	184600	77582933	1898	1898	1898	1898	0
62	20250210	184500	77582933	1898	1898	1898	1898	109
63	20250210	184400	77582933	1898	1898	1898	1898	0
64	20250210	184300	77582933	1898	1898	1898	1898	0
65	20250210	184200	77582933	1898	1898	1898	1898	0
66	20250210	184100	77582933	1898	1898	1898	1898	0
67	20250210	184000	77582933	1898	1898	1898	1898	0
68	20250210	183900	77582933	1898	1898	1898	1898	0
69	20250210	183800	77582933	1898	1898	1898	1898	0
70	20250210	183700	77582933	1898	1898	1898	1898	0
71	20250210	183600	77582933	1898	1898	1898	1898	0
72	20250210	183500	77582933	1898	1898	1898	1898	0
73	20250210	183400	77582933	1898	1898	1898	1898	0
74	20250210	183300	77582933	1898	1898	1898	1898	0
75	20250210	183200	77582933	1898	1898	1898	1898	0
76	20250210	183100	77582933	1898	1898	1898	1898	0
77	20250210	183000	77582933	1898	1898	1898	1898	0
78	20250210	182900	77582933	1898	1898	1898	1898	0
79	20250210	182800	77582933	1898	1898	1898	1898	0
80	20250210	182700	77582933	1898	1898	1898	1898	0
81	20250210	182600	77582933	1898	1898	1898	1898	0
82	20250210	182500	77582933	1898	1898	1898	1898	0
83	20250210	182400	77582933	1898	1898	1898	1898	0
84	20250210	182300	77582933	1898	1898	1898	1898	0
85	20250210	182200	77582933	1898	1898	1898	1898	0
86	20250210	182100	77582933	1898	1898	1898	1898	0
87	20250210	182000	77582933	1898	1898	1898	1898	0
88	20250210	181900	77582933	1898	1898	1898	1898	0
89	20250210	181800	77582933	1898	1898	1898	1898	0
90	20250210	181700	77582933	1898	1898	1898	1898	0
91	20250210	181600	77582933	1898	1898	1898	1898	0
92	20250210	181500	77582933	1898	1898	1898	1898	109
93	20250210	181400	77582933	1898	1898	1898	1898	0
94	20250210	181300	77582933	1898	1898	1898	1898	0
95	20250210	181200	77582933	1898	1898	1898	1898	0
96	20250210	181100	77582933	1898	1898	1898	1898	0
97	20250210	181000	77582933	1898	1898	1898	1898	0
98	20250210	180900	77582933	1898	1898	1898	1898	0
99	20250210	180800	77582933	1898	1898	1898	1898	0
100	20250210	180700	77582933	1898	1898	1898	1898	0
101	20250210	180600	77582933	1898	1898	1898	1898	0
102	20250210	180500	77582933	1898	1898	1898	1898	0
103	20250210	180400	77582933	1898	1898	1898	1898	0
104	20250210	180300	77582933	1898	1898	1898	1898	0
105	20250210	180200	77582933	1898	1898	1898	1898	0
106	20250210	180100	77582933	1898	1898	1898	1898	0
107	20250210	180000	77582933	1898	1898	1898	1898	0
108	20250210	175900	77582933	1898	1898	1898	1898	0
109	20250210	175800	77582933	1898	1898	1898	1898	0
110	20250210	175700	77582933	1898	1898	1898	1898	0
111	20250210	175600	77582933	1898	1898	1898	1898	0
112	20250210	175500	77582933	1898	1898	1898	1898	0
113	20250210	175400	77582933	1898	1898	1898	1898	0
114	20250210	175300	77582933	1898	1898	1898	1898	0
115	20250210	175200	77582933	1898	1898	1898	1898	0
116	20250210	175100	77582933	1898	1898	1898	1898	0
117	20250210	175000	77582933	1898	1898	1898	1898	0
118	20250210	174900	77582933	1898	1898	1898	1898	0
119	20250210	174800	77582933	1898	1898	1898	1898	0
120	20250210	174700	77582933	1898	1898	1898	1898	0
121	20250210	174600	77582933	1898	1898	1898	1898	0
122	20250210	174500	77582933	1898	1898	1898	1898	109
123	20250210	174400	77582933	1898	1898	1898	1898	0
124	20250210	174300	77582933	1898	1898	1898	1898	0
125	20250210	174200	77582933	1898	1898	1898	1898	0
126	20250210	174100	77582933	1898	1898	1898	1898	0
127	20250210	174000	77582933	1898	1898	1898	1898	0
128	20250210	173900	77582933	1898	1898	1898	1898	0
129	20250210	173800	77582933	1898	1898	1898	1898	0
130	20250210	173700	77582933	1898	1898	1898	1898	0
131	20250210	173600	77582933	1898	1898	1898	1898	0
132	20250210	173500	77582933	1898	1898	1898	1898	0
133	20250210	173400	77582933	1898	1898	1898	1898	0
134	20250210	173300	77582933	1898	1898	1898	1898	0
135	20250210	173200	77582933	1898	1898	1898	1898	0
136	20250210	173100	77582933	1898	1898	1898	1898	0
137	20250210	173000	77582933	1898	1898	1898	1898	0
138	20250210	172900	77582933	1898	1898	1898	1898	0
139	20250210	172800	77582933	1898	1898	1898	1898	0
140	20250210	172700	77582933	1898	1898	1898	1898	0
141	20250210	172600	77582933	1898	1898	1898	1898	0
142	20250210	172500	77582933	1898	1898	1898	1898	0
143	20250210	172400	77582933	1898	1898	1898	1898	0
144	20250210	172300	77582933	1898	1898	1898	1898	0
145	20250210	172200	77582933	1898	1898	1898	1898	0
146	20250210	172100	77582933	1898	1898	1898	1898	0
147	20250210	172000	77582933	1898	1898	1898	1898	0
148	20250210	171900	77582933	1898	1898	1898	1898	0
149	20250210	171800	77582933	1898	1898	1898	1898	0
150	20250210	171700	77582933	1898	1898	1898	1898	0
151	20250210	171600	77582933	1898	1898	1898	1898	0
152	20250210	171500	77582933	1898	1898	1898	1898	109
153	20250210	171400	77582933	1898	1898	1898	1898	0
154	20250210	171300	77582933	1898	1898	1898	1898	0
155	20250210	171200	77582933	1898	1898	1898	1898	0
156	20250210	171100	77582933	1898	1898	1898	1898	0
157	20250210	171000	77582933	1898	1898	1898	1898	0
158	20250210	170900	77582933	1898	1898	1898	1898	0
159	20250210	170800	77582933	1898	1898	1898	1898	0
160	20250210	170700	77582933	1898	1898	1898	1898	0
161	20250210	170600	77582933	1898	1898	1898	1898	0
162	20250210	170500	77582933	1898	1898	1898	1898	0
163	20250210	170400	77582933	1898	1898	1898	1898	0
164	20250210	170300	77582933	1898	1898	1898	1898	0
165	20250210	170200	77582933	1898	1898	1898	1898	0
166	20250210	170100	77582933	1898	1898	1898	1898	0
167	20250210	170000	77582933	1898	1898	1898	1898	0
168	20250210	165900	77582933	1898	1898	1898	1898	0
169	20250210	165800	77582933	1898	1898	1898	1898	0
170	20250210	165700	77582933	1898	1898	1898	1898	0
171	20250210	165600	77582933	1898	1898	1898	1898	0
172	20250210	165500	77582933	1898	1898	1898	1898	0
173	20250210	165400	77582933	1898	1898	1898	1898	0
174	20250210	165300	77582933	1898	1898	1898	1898	0
175	20250210	165200	77582933	1898	1898	1898	1898	0
176	20250210	165100	77582933	1898	1898	1898	1898	0
177	20250210	165000	77582933	1898	1898	1898	1898	0
178	20250210	164900	77582933	1898	1898	1898	1898	0
179	20250210	164800	77582933	1898	1898	1898	1898	0
180	20250210	164700	77582933	1898	1898	1898	1898	0
181	20250210	164600	77582933	1898	1898	1898	1898	0
182	20250210	164500	77582933	1898	1898	1898	1898	109
183	20250210	164400	77582933	1898	1898	1898	1898	0
184	20250210	164300	77582933	1898	1898	1898	1898	0
185	20250210	164200	77582933	1898	1898	1898	1898	0
186	20250210	164100	77582933	1898	1898	1898	1898	0
187	20250210	164000	77582933	1898	1898	1898	1898	0
188	20250210	163900	77582933	1898	1898	1898	1898	0
189	20250210	163800	77582933	1898	1898	1898	1898	0
190	20250210	163700	77582933	1898	1898	1898	1898	0
191	20250210	163600	77582933	1898	1898	1898	1898	0
192	20250210	163500	77582933	1898	1898	1898	1898	0
193	20250210	163400	77582933	1898	1898	1898	1898	0
194	20250210	163300	77582933	1898	1898	1898	1898	0
195	20250210	163200	77582933	1898	1898	1898	1898	0
196	20250210	163100	77582933	1898	1898	1898	1898	0
197	20250210	163000	77582933	1898	1898	1898	1898	0
198	20250210	162900	77582933	1898	1898	1898	1898	0
199	20250210	162800	77582933	1898	1898	1898	1898	0
200	20250210	162700	77582933	1898	1898	1898	1898	0
201	20250210	162600	77582933	1898	1898	1898	1898	0
202	20250210	162500	77582933	1898	1898	1898	1898	0
203	20250210	162400	77582933	1898	1898	1898	1898	0
204	20250210	162300	77582933	1898	1898	1898	1898	0
205	20250210	162200	77582933	1898	1898	1898	1898	0
206	20250210	162100	77582933	1898	1898	1898	1898	0
207	20250210	162000	77582933	1898	1898	1898	1898	0
208	20250210	161900	77582933	1898	1898	1898	1898	0
209	20250210	161800	77582933	1898	1898	1898	1898	0
210	20250210	161700	77582933	1898	1898	1898	1898	0
211	20250210	161600	77582933	1898	1898	1898	1898	0
212	20250210	161500	77582933	1898	1898	1898	1898	109
213	20250210	161400	77582933	1898	1898	1898	1898	0
214	20250210	161300	77582933	1898	1898	1898	1898	0
215	20250210	161200	77582933	1898	1898	1898	1898	0
216	20250210	161100	77582933	1898	1898	1898	1898	0
217	20250210	161000	77582933	1898	1898	1898	1898	0
218	20250210	160900	77582933	1898	1898	1898	1898	0
219	20250210	160800	77582933	1898	1898	1898	1898	0
220	20250210	160700	77582933	1898	1898	1898	1898	0
221	20250210	160600	77582933	1898	1898	1898	1898	0
222	20250210	160500	77582933	1898	1898	1898	1898	0
223	20250210	160400	77582933	1898	1898	1898	1898	0
224	20250210	160300	77582933	1898	1898	1898	1898	0
225	20250210	160200	77582933	1898	1898	1898	1898	0
226	20250210	160100	77582933	1898	1898	1898	1898	0
227	20250210	160000	77582933	1898	1898	1898	1898	0
228	20250210	155900	77582933	1898	1898	1898	1898	0
229	20250210	155800	77582933	1898	1898	1898	1898	0
230	20250210	155700	77582933	1898	1898	1898	1898	0
231	20250210	155600	77582933	1898	1898	1898	1898	0
232	20250210	155500	77582933	1898	1898	1898	1898	0
233	20250210	155400	77582933	1898	1898	1898	1898	0
234	20250210	155300	77582933	1898	1898	1898	1898	0
235	20250210	155200	77582933	1898	1898	1898	1898	0
236	20250210	155100	77582933	1898	1898	1898	1898	0
237	20250210	155000	77582933	1898	1898	1898	1898	0
238	20250210	154900	77582933	1898	1898	1898	1898	0
239	20250210	154800	77582933	1898	1898	1898	1898	0
240	20250210	154700	77582933	1898	1898	1898	1898	0
241	20250210	154600	77582933	1898	1898	1898	1898	0
242	20250210	154500	77582933	1898	1898	1898	1898	109
243	20250210	154400	77582933	1898	1898	1898	1898	0
244	20250210	154300	77582933	1898	1898	1898	1898	0
245	20250210	154200	77582933	1898	1898	1898	1898	0
246	20250210	154100	77582933	1898	1898	1898	1898	0
247	20250210	154000	77582933	1898	1898	1898	1898	0
248	20250210	153900	77582933	1898	1898	1898	1898	0
249	20250210	153800	77582933	1898	1898	1898	1898	0
250	20250210	153700	77582933	1898	1898	1898	1898	0
251	20250210	153600	77582933	1898	1898	1898	1898	0
252	20250210	153500	77582933	1898	1898	1898	1898	0
253	20250210	153400	77582933	1898	1898	1898	1898	0
254	20250210	153300	77582933	1898	1898	1898	1898	0
255	20250210	153200	77582933	1898	1898	1898	1898	0
256	20250210	153100	77582933	1898	1898	1898	1898	0
257	20250210	153000	77582933	1898	1898	1898	1898	109
258	20250210	152900	77376051	1899	1899	1899	1899	0
259	20250210	152800	77376051	1899	1899	1899	1899	0
260	20250210	152700	77376051	1899	1899	1899	1899	0
261	20250210	152600	77376051	1899	1899	1899	1899	0
262	20250210	152500	77376051	1899	1899	1899	1899	0
263	20250210	152400	77376051	1899	1899	1899	1899	0
264	20250210	152300	77376051	1899	1899	1899	1899	0
265	20250210	152200	77376051	1899	1899	1899	1899	0
266	20250210	152100	77376051	1899	1899	1899	1899	0
267	20250210	152000	77376051	1899	1899	1899	1899	0
268	20250210	151900	77376051	1899	1895	1899	1895	472
269	20250210	151800	76481605	1891	1891	1891	1891	0
270	20250210	151700	76481605	1891	1892	1892	1891	250
271	20250210	151600	76008618	1896	1894	1896	1891	312
272	20250210	151500	75417909	1894	1894	1894	1894	3
273	20250210	151400	75412227	1894	1894	1894	1894	0
274	20250210	151300	75412227	1894	1894	1894	1894	0
275	20250210	151200	75412227	1894	1894	1894	1894	0
276	20250210	151100	75412227	1894	1894	1894	1893	33
277	20250210	151000	75349736	1894	1893	1894	1893	2000
278	20250210	150900	71561739	1891	1891	1891	1891	0
279	20250210	150800	71561739	1891	1894	1894	1891	6
280	20250210	150700	71550384	1894	1894	1894	1894	0
281	20250210	150600	71550384	1894	1894	1894	1894	1
282	20250210	150500	71548490	1892	1893	1893	1892	5
283	20250210	150400	71539027	1893	1892	1893	1892	108
284	20250210	150300	71334683	1892	1892	1892	1892	0
285	20250210	150200	71334683	1892	1892	1892	1892	2
286	20250210	150100	71330899	1893	1893	1893	1893	0
287	20250210	150000	71330899	1893	1893	1893	1893	0
288	20250210	145900	71330899	1893	1891	1893	1891	2
289	20250210	145800	71327115	1890	1892	1895	1890	1190
290	20250210	145700	69072591	1893	1888	1893	1888	102
291	20250210	145600	68879795	1886	1883	1886	1883	11
292	20250210	145500	68859079	1881	1881	1881	1881	0
293	20250210	145400	68859079	1881	1881	1881	1881	0
294	20250210	145300	68859079	1881	1881	1881	1881	1
295	20250210	145200	68857198	1883	1883	1883	1883	0
296	20250210	145100	68857198	1883	1883	1883	1883	0
297	20250210	145000	68857198	1883	1883	1883	1883	0
298	20250210	144900	68857198	1883	1883	1883	1883	0
299	20250210	144800	68857198	1883	1883	1883	1883	0
300	20250210	144700	68857198	1883	1883	1883	1883	0
301	20250210	144600	68857198	1883	1883	1883	1883	0
302	20250210	144500	68857198	1883	1883	1883	1883	0
303	20250210	144400	68857198	1883	1883	1883	1883	1
304	20250210	144300	68855315	1890	1890	1890	1890	0
305	20250210	144200	68855315	1890	1890	1890	1890	0
306	20250210	144100	68855315	1890	1890	1890	1890	0
307	20250210	144000	68855315	1890	1890	1890	1890	0
308	20250210	143900	68855315	1890	1890	1890	1890	0
309	20250210	143800	68855315	1890	1883	1890	1883	100
310	20250210	143700	68666734	1880	1880	1880	1880	20
311	20250210	143600	68629134	1880	1880	1880	1880	0
312	20250210	143500	68629134	1880	1880	1880	1880	0
313	20250210	143400	68629134	1880	1880	1880	1880	54
314	20250210	143300	68527614	1881	1881	1881	1881	6
315	20250210	143200	68516328	1881	1881	1881	1881	3
316	20250210	143100	68510685	1882	1883	1883	1882	104
317	20250210	143000	68314945	1886	1886	1886	1886	0
318	20250210	142900	68314945	1886	1885	1886	1885	2
319	20250210	142800	68311174	1885	1885	1885	1885	0
320	20250210	142700	68311174	1885	1885	1885	1885	0
321	20250210	142600	68311174	1885	1885	1885	1885	0
322	20250210	142500	68311174	1885	1885	1885	1885	39
323	20250210	142400	68237659	1887	1887	1887	1887	0
324	20250210	142300	68237659	1887	1887	1887	1887	0
325	20250210	142200	68237659	1887	1887	1887	1887	0
326	20250210	142100	68237659	1887	1887	1887	1887	0
327	20250210	142000	68237659	1887	1887	1887	1887	0
328	20250210	141900	68237659	1887	1887	1887	1887	0
329	20250210	141800	68237659	1887	1887	1887	1887	0
330	20250210	141700	68237659	1887	1887	1887	1887	0
331	20250210	141600	68237659	1887	1887	1887	1887	0
332	20250210	141500	68237659	1887	1887	1887	1887	0
333	20250210	141400	68237659	1887	1888	1888	1887	231
334	20250210	141300	67801760	1888	1888	1888	1888	0
335	20250210	141200	67801760	1888	1887	1888	1887	2
336	20250210	141100	67797985	1885	1885	1885	1885	0
337	20250210	141000	67797985	1885	1885	1885	1885	0
338	20250210	140900	67797985	1885	1885	1885	1885	0
339	20250210	140800	67797985	1885	1885	1885	1885	0
340	20250210	140700	67797985	1885	1885	1885	1885	0
341	20250210	140600	67797985	1885	1885	1885	1885	364
342	20250210	140500	67111845	1884	1884	1884	1884	0
343	20250210	140400	67111845	1884	1884	1884	1884	0
344	20250210	140300	67111845	1884	1885	1885	1884	62
345	20250210	140200	66994978	1885	1885	1885	1885	0
346	20250210	140100	66994978	1885	1885	1885	1885	0
347	20250210	140000	66994978	1885	1885	1885	1885	0
348	20250210	135900	66994978	1885	1885	1885	1885	0
349	20250210	135800	66994978	1885	1885	1885	1885	0
350	20250210	135700	66994978	1885	1885	1885	1885	0
351	20250210	135600	66994978	1885	1885	1885	1885	200
352	20250210	135500	66617978	1887	1887	1887	1887	0
353	20250210	135400	66617978	1887	1887	1887	1887	2
354	20250210	135300	66614204	1890	1890	1890	1890	0
355	20250210	135200	66614204	1890	1890	1890	1890	0
356	20250210	135100	66614204	1890	1890	1890	1890	0
357	20250210	135000	66614204	1890	1890	1890	1890	0
358	20250210	134900	66614204	1890	1890	1890	1890	0
359	20250210	134800	66614204	1890	1890	1890	1890	0
360	20250210	134700	66614204	1890	1890	1890	1890	0
361	20250210	134600	66614204	1890	1884	1890	1884	101
362	20250210	134500	66423515	1890	1890	1890	1890	0
363	20250210	134400	66423515	1890	1882	1890	1882	155
364	20250210	134300	66131247	1880	1880	1880	1880	0
365	20250210	134200	66131247	1880	1880	1880	1880	0
366	20250210	134100	66131247	1880	1880	1880	1880	443
367	20250210	134000	65298407	1883	1881	1883	1881	3
368	20250210	133900	65292760	1881	1881	1881	1881	2
369	20250210	133800	65288998	1881	1881	1881	1881	0
370	20250210	133700	65288998	1881	1881	1881	1881	0
371	20250210	133600	65288998	1881	1881	1881	1881	0
372	20250210	133500	65288998	1881	1881	1881	1881	0
373	20250210	133400	65288998	1881	1881	1881	1881	0
374	20250210	133300	65288998	1881	1881	1881	1881	0
375	20250210	133200	65288998	1881	1883	1883	1881	34
376	20250210	133100	65225022	1885	1885	1885	1885	0
377	20250210	133000	65225022	1885	1885	1885	1885	0
378	20250210	132900	65225022	1885	1885	1885	1885	1183
379	20250210	132800	62995067	1886	1886	1886	1886	0
380	20250210	132700	62995067	1886	1884	1886	1884	1096
381	20250210	132600	60928013	1882	1882	1882	1882	4
382	20250210	132500	60920485	1882	1880	1882	1880	1084
383	20250210	132400	58880437	1882	1882	1882	1882	225
384	20250210	132300	58456987	1884	1884	1884	1884	0
385	20250210	132200	58456987	1884	1884	1884	1884	0
386	20250210	132100	58456987	1884	1884	1884	1884	0
387	20250210	132000	58456987	1884	1884	1884	1884	0
388	20250210	131900	58456987	1884	1884	1884	1884	0
389	20250210	131800	58456987	1884	1884	1884	1884	0
390	20250210	131700	58456987	1884	1884	1884	1884	0
391	20250210	131600	58456987	1884	1884	1884	1884	0
392	20250210	131500	58456987	1884	1884	1884	1884	0
393	20250210	131400	58456987	1884	1884	1884	1884	0
394	20250210	131300	58456987	1884	1884	1884	1884	1
395	20250210	131200	58455103	1882	1882	1882	1882	0
396	20250210	131100	58455103	1882	1882	1882	1882	0
397	20250210	131000	58455103	1882	1880	1882	1880	1763
398	20250210	130900	55140601	1879	1879	1879	1879	0
399	20250210	130800	55140601	1879	1879	1879	1879	0
400	20250210	130700	55140601	1879	1879	1879	1879	0
401	20250210	130600	55140601	1879	1879	1879	1879	0
402	20250210	130500	55140601	1879	1880	1880	1879	4
403	20250210	130400	55133083	1880	1880	1880	1880	0
404	20250210	130300	55133083	1880	1880	1880	1880	0
405	20250210	130200	55133083	1880	1880	1880	1880	0
406	20250210	130100	55133083	1880	1880	1880	1880	0
407	20250210	130000	55133083	1880	1880	1880	1880	0
408	20250210	125900	55133083	1880	1880	1880	1880	0
409	20250210	125800	55133083	1880	1880	1880	1880	0
410	20250210	125700	55133083	1880	1881	1881	1880	70
411	20250210	125600	55001456	1880	1880	1880	1880	0
412	20250210	125500	55001456	1880	1880	1880	1880	0
413	20250210	125400	55001456	1880	1880	1880	1880	0
414	20250210	125300	55001456	1880	1880	1880	1880	0
415	20250210	125200	55001456	1880	1880	1880	1880	230
416	20250210	125100	54569056	1880	1880	1880	1880	0
417	20250210	125000	54569056	1880	1880	1880	1880	0
418	20250210	124900	54569056	1880	1880	1880	1880	0
419	20250210	124800	54569056	1880	1880	1880	1880	0
420	20250210	124700	54569056	1880	1880	1880	1880	0
421	20250210	124600	54569056	1880	1881	1881	1880	50
422	20250210	124500	54475050	1880	1880	1880	1880	0
423	20250210	124400	54475050	1880	1880	1880	1880	1000
424	20250210	124300	52595050	1878	1878	1878	1878	0
425	20250210	124200	52595050	1878	1878	1878	1878	0
426	20250210	124100	52595050	1878	1878	1878	1878	0
427	20250210	124000	52595050	1878	1878	1878	1878	0
428	20250210	123900	52595050	1878	1878	1878	1878	0
429	20250210	123800	52595050	1878	1878	1878	1878	0
430	20250210	123700	52595050	1878	1878	1878	1878	0
431	20250210	123600	52595050	1878	1878	1878	1878	0
432	20250210	123500	52595050	1878	1878	1878	1878	0
433	20250210	123400	52595050	1878	1878	1878	1878	0
434	20250210	123300	52595050	1878	1878	1878	1878	0
435	20250210	123200	52595050	1878	1878	1878	1878	0
436	20250210	123100	52595050	1878	1878	1878	1878	0
437	20250210	123000	52595050	1878	1878	1878	1878	8
438	20250210	122900	52580026	1878	1878	1878	1878	52
439	20250210	122800	52482370	1878	1879	1879	1878	300
440	20250210	122700	51918969	1878	1878	1878	1878	0
441	20250210	122600	51918969	1878	1878	1878	1878	0
442	20250210	122500	51918969	1878	1878	1878	1878	0
443	20250210	122400	51918969	1878	1878	1878	1878	0
444	20250210	122300	51918969	1878	1878	1878	1878	0
445	20250210	122200	51918969	1878	1878	1878	1878	0
446	20250210	122100	51918969	1878	1878	1878	1878	0
447	20250210	122000	51918969	1878	1878	1878	1878	0
448	20250210	121900	51918969	1878	1878	1878	1878	0
449	20250210	121800	51918969	1878	1878	1878	1878	0
450	20250210	121700	51918969	1878	1878	1878	1878	0
451	20250210	121600	51918969	1878	1878	1878	1878	0
452	20250210	121500	51918969	1878	1882	1882	1878	1242
453	20250210	121400	49583228	1882	1882	1882	1882	0
454	20250210	121300	49583228	1882	1882	1882	1882	0
455	20250210	121200	49583228	1882	1882	1882	1882	0
456	20250210	121100	49583228	1882	1882	1882	1882	0
457	20250210	121000	49583228	1882	1882	1882	1882	0
458	20250210	120900	49583228	1882	1882	1882	1882	0
459	20250210	120800	49583228	1882	1882	1882	1882	0
460	20250210	120700	49583228	1882	1882	1882	1882	0
461	20250210	120600	49583228	1882	1882	1882	1882	0
462	20250210	120500	49583228	1882	1882	1882	1882	0
463	20250210	120400	49583228	1882	1882	1882	1882	0
464	20250210	120300	49583228	1882	1882	1882	1882	0
465	20250210	120200	49583228	1882	1882	1882	1882	0
466	20250210	120100	49583228	1882	1882	1882	1882	0
467	20250210	120000	49583228	1882	1882	1882	1882	0
468	20250210	115900	49583228	1882	1882	1882	1882	0
469	20250210	115800	49583228	1882	1882	1882	1882	0
470	20250210	115700	49583228	1882	1882	1882	1882	0
471	20250210	115600	49583228	1882	1882	1882	1882	0
472	20250210	115500	49583228	1882	1882	1882	1882	0
473	20250210	115400	49583228	1882	1882	1882	1882	0
474	20250210	115300	49583228	1882	1882	1882	1882	0
475	20250210	115200	49583228	1882	1882	1882	1882	0
476	20250210	115100	49583228	1882	1882	1882	1882	14
477	20250210	115000	49556880	1884	1884	1884	1884	0
478	20250210	114900	49556880	1884	1884	1884	1884	1
479	20250210	114800	49554996	1884	1884	1884	1884	0
480	20250210	114700	49554996	1884	1884	1884	1884	0
481	20250210	114600	49554996	1884	1884	1884	1884	0
482	20250210	114500	49554996	1884	1884	1884	1884	0
483	20250210	114400	49554996	1884	1884	1884	1884	0
484	20250210	114300	49554996	1884	1884	1884	1884	0
485	20250210	114200	49554996	1884	1884	1884	1884	0
486	20250210	114100	49554996	1884	1884	1884	1884	0
487	20250210	114000	49554996	1884	1884	1884	1884	0
488	20250210	113900	49554996	1884	1884	1884	1884	0
489	20250210	113800	49554996	1884	1884	1884	1884	0
490	20250210	113700	49554996	1884	1884	1884	1884	0
491	20250210	113600	49554996	1884	1884	1884	1884	0
492	20250210	113500	49554996	1884	1884	1884	1884	0
493	20250210	113400	49554996	1884	1882	1884	1882	37
494	20250210	113300	49485300	1883	1883	1883	1883	0
495	20250210	113200	49485300	1883	1883	1883	1883	0
496	20250210	113100	49485300	1883	1883	1883	1883	0
497	20250210	113000	49485300	1883	1883	1883	1883	0
498	20250210	112900	49485300	1883	1883	1883	1883	49
499	20250210	112800	49393033	1883	1883	1883	1883	0
500	20250210	112700	49393033	1883	1883	1883	1883	0
501	20250210	112600	49393033	1883	1883	1883	1883	0
502	20250210	112500	49393033	1883	1883	1883	1883	0
503	20250210	112400	49393033	1883	1883	1883	1883	0
504	20250210	112300	49393033	1883	1883	1883	1883	0
505	20250210	112200	49393033	1883	1883	1883	1883	0
506	20250210	112100	49393033	1883	1885	1885	1883	81
507	20250210	112000	49240508	1885	1885	1885	1885	0
508	20250210	111900	49240508	1885	1885	1885	1885	0
509	20250210	111800	49240508	1885	1885	1885	1885	0
510	20250210	111700	49240508	1885	1885	1885	1885	0
511	20250210	111600	49240508	1885	1885	1885	1885	0
512	20250210	111500	49240508	1885	1885	1885	1885	0
513	20250210	111400	49240508	1885	1885	1885	1885	0
514	20250210	111300	49240508	1885	1885	1885	1885	1
515	20250210	111200	49238623	1883	1883	1883	1883	0
516	20250210	111100	49238623	1883	1883	1883	1883	0
517	20250210	111000	49238623	1883	1883	1883	1883	0
518	20250210	110900	49238623	1883	1883	1883	1883	0
519	20250210	110800	49238623	1883	1883	1883	1883	0
520	20250210	110700	49238623	1883	1883	1883	1883	0
521	20250210	110600	49238623	1883	1884	1884	1883	6
522	20250210	110500	49227320	1884	1884	1884	1884	0
523	20250210	110400	49227320	1884	1884	1884	1884	0
524	20250210	110300	49227320	1884	1884	1884	1884	1
525	20250210	110200	49225436	1881	1881	1881	1881	0
526	20250210	110100	49225436	1881	1881	1881	1881	0
527	20250210	110000	49225436	1881	1881	1881	1881	0
528	20250210	105900	49225436	1881	1881	1881	1881	0
529	20250210	105800	49225436	1881	1881	1881	1881	0
530	20250210	105700	49225436	1881	1881	1881	1881	0
531	20250210	105600	49225436	1881	1882	1882	1881	30
532	20250210	105500	49168985	1881	1881	1881	1881	0
533	20250210	105400	49168985	1881	1881	1881	1881	0
534	20250210	105300	49168985	1881	1881	1881	1881	0
535	20250210	105200	49168985	1881	1881	1881	1881	0
536	20250210	105100	49168985	1881	1881	1881	1881	0
537	20250210	105000	49168985	1881	1881	1881	1881	1132
538	20250210	104900	47039693	1880	1880	1880	1880	0
539	20250210	104800	47039693	1880	1880	1880	1879	16
540	20250210	104700	47009614	1880	1880	1880	1880	0
541	20250210	104600	47009614	1880	1880	1880	1880	0
542	20250210	104500	47009614	1880	1880	1880	1880	2
543	20250210	104400	47005854	1880	1880	1880	1880	0
544	20250210	104300	47005854	1880	1880	1880	1880	0
545	20250210	104200	47005854	1880	1880	1880	1880	0
546	20250210	104100	47005854	1880	1880	1880	1880	0
547	20250210	104000	47005854	1880	1880	1880	1880	0
548	20250210	103900	47005854	1880	1880	1880	1880	0
549	20250210	103800	47005854	1880	1880	1880	1880	0
550	20250210	103700	47005854	1880	1880	1880	1880	0
551	20250210	103600	47005854	1880	1880	1880	1880	0
552	20250210	103500	47005854	1880	1880	1880	1880	0
553	20250210	103400	47005854	1880	1880	1880	1880	0
554	20250210	103300	47005854	1880	1880	1880	1880	0
555	20250210	103200	47005854	1880	1880	1880	1880	0
556	20250210	103100	47005854	1880	1880	1880	1880	0
557	20250210	103000	47005854	1880	1880	1880	1880	0
558	20250210	102900	47005854	1880	1880	1880	1880	0
559	20250210	102800	47005854	1880	1880	1880	1880	0
560	20250210	102700	47005854	1880	1880	1880	1880	0
561	20250210	102600	47005854	1880	1880	1880	1880	0
562	20250210	102500	47005854	1880	1880	1880	1880	0
563	20250210	102400	47005854	1880	1880	1880	1880	6
564	20250210	102300	46994574	1882	1882	1882	1882	0
565	20250210	102200	46994574	1882	1882	1882	1882	0
566	20250210	102100	46994574	1882	1882	1882	1882	2
567	20250210	102000	46990810	1882	1882	1882	1882	1
568	20250210	101900	46988928	1881	1881	1881	1881	0
569	20250210	101800	46988928	1881	1879	1881	1879	1360
570	20250210	101700	44433302	1878	1878	1878	1878	21
571	20250210	101600	44393864	1880	1879	1880	1879	15
572	20250210	101500	44365675	1875	1875	1875	1875	0
573	20250210	101400	44365675	1875	1897	1897	1875	4152
574	20250210	101300	36544318	1897	1897	1897	1897	0
575	20250210	101200	36544318	1897	1897	1897	1897	1
576	20250210	101100	36542421	1876	1885	1885	1876	100
577	20250210	101000	36354164	1885	1885	1885	1885	0
578	20250210	100900	36354164	1885	1885	1885	1885	0
579	20250210	100800	36354164	1885	1882	1885	1882	2
580	20250210	100700	36350397	1880	1880	1880	1880	0
581	20250210	100600	36350397	1880	1880	1880	1880	0
582	20250210	100500	36350397	1880	1880	1880	1880	0
583	20250210	100400	36350397	1880	1880	1880	1880	0
584	20250210	100300	36350397	1880	1880	1880	1880	0
585	20250210	100200	36350397	1880	1880	1880	1880	0
586	20250210	100100	36350397	1880	1872	1880	1872	2412
587	20250210	100000	31828124	1875	1875	1875	1875	0
588	20250210	095900	31828124	1875	1875	1875	1875	0
589	20250210	095800	31828124	1875	1875	1875	1875	10
590	20250210	095700	31809374	1875	1876	1876	1875	1541
591	20250210	095600	28918931	1876	1876	1876	1876	0
592	20250210	095500	28918931	1876	1876	1876	1876	0
593	20250210	095400	28918931	1876	1875	1876	1874	1054
594	20250210	095300	26942695	1874	1875	1875	1874	889
595	20250210	095200	25275821	1878	1875	1884	1875	2513
596	20250210	095100	20563507	1875	1873	1875	1873	11
597	20250210	095000	20542902	1872	1872	1872	1872	0
598	20250210	094900	20542902	1872	1872	1872	1872	0
599	20250210	094800	20542902	1872	1872	1872	1872	0
600	20250210	094700	20542902	1872	1872	1872	1872	0
601	20250210	094600	20542902	1872	1872	1872	1872	42
602	20250210	094500	20464278	1872	1872	1872	1872	0
603	20250210	094400	20464278	1872	1872	1872	1872	1
604	20250210	094300	20462406	1872	1874	1874	1872	70
605	20250210	094200	20331230	1874	1874	1874	1874	0
606	20250210	094100	20331230	1874	1874	1874	1874	51
607	20250210	094000	20235656	1874	1874	1874	1874	0
608	20250210	093900	20235656	1874	1874	1874	1874	0
609	20250210	093800	20235656	1874	1874	1874	1874	1
610	20250210	093700	20233782	1874	1874	1874	1874	2
611	20250210	093600	20230034	1875	1875	1875	1875	11
612	20250210	093500	20209409	1872	1872	1872	1872	0
613	20250210	093400	20209409	1872	1872	1872	1872	0
614	20250210	093300	20209409	1872	1872	1872	1872	0
615	20250210	093200	20209409	1872	1872	1872	1872	0
616	20250210	093100	20209409	1872	1872	1872	1872	0
617	20250210	093000	20209409	1872	1872	1872	1872	111
618	20250210	092900	20001617	1872	1872	1872	1872	0
619	20250210	092800	20001617	1872	1872	1872	1872	0
620	20250210	092700	20001617	1872	1872	1872	1872	0
621	20250210	092600	20001617	1872	1872	1872	1872	1600
622	20250210	092500	17006417	1879	1879	1879	1879	0
623	20250210	092400	17006417	1879	1879	1879	1879	0
624	20250210	092300	17006417	1879	1879	1879	1879	0
625	20250210	092200	17006417	1879	1879	1879	1879	0
626	20250210	092100	17006417	1879	1879	1879	1879	117
627	20250210	092000	16786574	1879	1879	1879	1879	62
628	20250210	091900	16670076	1879	1879	1879	1879	1000
629	20250210	091800	14791076	1870	1870	1870	1870	0
630	20250210	091700	14791076	1870	1870	1870	1870	0
631	20250210	091600	14791076	1870	1870	1870	1870	0
632	20250210	091500	14791076	1870	1870	1870	1870	0
633	20250210	091400	14791076	1870	1870	1870	1870	6
634	20250210	091300	14779856	1870	1882	1882	1870	4246
635	20250210	091200	6806251	1882	1882	1882	1882	0
636	20250210	091100	6806251	1882	1882	1882	1882	48
637	20250210	091000	6715915	1882	1882	1882	1882	0
638	20250210	090900	6715915	1882	1882	1882	1882	0
639	20250210	090800	6715915	1882	1882	1882	1882	0
640	20250210	090700	6715915	1882	1887	1887	1882	1531
641	20250210	090600	3833034	1887	1889	1889	1887	855
642	20250210	090500	2219471	1889	1889	1889	1889	0
643	20250210	090400	2219471	1889	1889	1889	1889	0
644	20250210	090300	2219471	1889	1890	1890	1889	222
645	20250210	090200	1800098	1887	1887	1887	1887	1
646	20250210	090100	1798211	1902	1902	1902	1902	555
647	20250210	090000	742601	1909	1909	1909	1909	389