KissMeData/016740/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	190300	138733155	2860	2860	2860	2860	3189
3	20250205	190200	138733155	2860	2860	2860	2860	0
4	20250205	190100	138733155	2860	2860	2860	2860	0
5	20250205	190000	138733155	2860	2860	2860	2860	0
6	20250205	185900	138733155	2860	2860	2860	2860	0
7	20250205	185800	138733155	2860	2860	2860	2860	0
8	20250205	185700	138733155	2860	2860	2860	2860	0
9	20250205	185600	138733155	2860	2860	2860	2860	0
10	20250205	185500	138733155	2860	2860	2860	2860	0
11	20250205	185400	138733155	2860	2860	2860	2860	0
12	20250205	185300	138733155	2860	2860	2860	2860	0
13	20250205	185200	138733155	2860	2860	2860	2860	0
14	20250205	185100	138733155	2860	2860	2860	2860	0
15	20250205	185000	138733155	2860	2860	2860	2860	0
16	20250205	184900	138733155	2860	2860	2860	2860	0
17	20250205	184800	138733155	2860	2860	2860	2860	0
18	20250205	184700	138733155	2860	2860	2860	2860	0
19	20250205	184600	138733155	2860	2860	2860	2860	0
20	20250205	184500	138733155	2860	2860	2860	2860	0
21	20250205	184400	138733155	2860	2860	2860	2860	0
22	20250205	184300	138733155	2860	2860	2860	2860	0
23	20250205	184200	138733155	2860	2860	2860	2860	0
24	20250205	184100	138733155	2860	2860	2860	2860	0
25	20250205	184000	138733155	2860	2860	2860	2860	0
26	20250205	183900	138733155	2860	2860	2860	2860	0
27	20250205	183800	138733155	2860	2860	2860	2860	0
28	20250205	183700	138733155	2860	2860	2860	2860	0
29	20250205	183600	138733155	2860	2860	2860	2860	0
30	20250205	183500	138733155	2860	2860	2860	2860	0
31	20250205	183400	138733155	2860	2860	2860	2860	0
32	20250205	183300	138733155	2860	2860	2860	2860	3189
33	20250205	183200	138733155	2860	2860	2860	2860	0
34	20250205	183100	138733155	2860	2860	2860	2860	0
35	20250205	183000	138733155	2860	2860	2860	2860	0
36	20250205	182900	138733155	2860	2860	2860	2860	0
37	20250205	182800	138733155	2860	2860	2860	2860	0
38	20250205	182700	138733155	2860	2860	2860	2860	0
39	20250205	182600	138733155	2860	2860	2860	2860	0
40	20250205	182500	138733155	2860	2860	2860	2860	0
41	20250205	182400	138733155	2860	2860	2860	2860	0
42	20250205	182300	138733155	2860	2860	2860	2860	0
43	20250205	182200	138733155	2860	2860	2860	2860	0
44	20250205	182100	138733155	2860	2860	2860	2860	0
45	20250205	182000	138733155	2860	2860	2860	2860	0
46	20250205	181900	138733155	2860	2860	2860	2860	0
47	20250205	181800	138733155	2860	2860	2860	2860	0
48	20250205	181700	138733155	2860	2860	2860	2860	0
49	20250205	181600	138733155	2860	2860	2860	2860	0
50	20250205	181500	138733155	2860	2860	2860	2860	0
51	20250205	181400	138733155	2860	2860	2860	2860	0
52	20250205	181300	138733155	2860	2860	2860	2860	0
53	20250205	181200	138733155	2860	2860	2860	2860	0
54	20250205	181100	138733155	2860	2860	2860	2860	0
55	20250205	181000	138733155	2860	2860	2860	2860	0
56	20250205	180900	138733155	2860	2860	2860	2860	0
57	20250205	180800	138733155	2860	2860	2860	2860	0
58	20250205	180700	138733155	2860	2860	2860	2860	0
59	20250205	180600	138733155	2860	2860	2860	2860	0
60	20250205	180500	138733155	2860	2860	2860	2860	0
61	20250205	180400	138733155	2860	2860	2860	2860	0
62	20250205	180300	138733155	2860	2860	2860	2860	3189
63	20250205	180200	138733155	2860	2860	2860	2860	0
64	20250205	180100	138733155	2860	2860	2860	2860	0
65	20250205	180000	138733155	2860	2860	2860	2860	0
66	20250205	175900	138733155	2860	2860	2860	2860	0
67	20250205	175800	138733155	2860	2860	2860	2860	0
68	20250205	175700	138733155	2860	2860	2860	2860	0
69	20250205	175600	138733155	2860	2860	2860	2860	0
70	20250205	175500	138733155	2860	2860	2860	2860	0
71	20250205	175400	138733155	2860	2860	2860	2860	0
72	20250205	175300	138733155	2860	2860	2860	2860	0
73	20250205	175200	138733155	2860	2860	2860	2860	0
74	20250205	175100	138733155	2860	2860	2860	2860	0
75	20250205	175000	138733155	2860	2860	2860	2860	0
76	20250205	174900	138733155	2860	2860	2860	2860	0
77	20250205	174800	138733155	2860	2860	2860	2860	0
78	20250205	174700	138733155	2860	2860	2860	2860	0
79	20250205	174600	138733155	2860	2860	2860	2860	0
80	20250205	174500	138733155	2860	2860	2860	2860	0
81	20250205	174400	138733155	2860	2860	2860	2860	0
82	20250205	174300	138733155	2860	2860	2860	2860	0
83	20250205	174200	138733155	2860	2860	2860	2860	0
84	20250205	174100	138733155	2860	2860	2860	2860	0
85	20250205	174000	138733155	2860	2860	2860	2860	0
86	20250205	173900	138733155	2860	2860	2860	2860	0
87	20250205	173800	138733155	2860	2860	2860	2860	0
88	20250205	173700	138733155	2860	2860	2860	2860	0
89	20250205	173600	138733155	2860	2860	2860	2860	0
90	20250205	173500	138733155	2860	2860	2860	2860	0
91	20250205	173400	138733155	2860	2860	2860	2860	0
92	20250205	173300	138733155	2860	2860	2860	2860	3189
93	20250205	173200	138733155	2860	2860	2860	2860	0
94	20250205	173100	138733155	2860	2860	2860	2860	0
95	20250205	173000	138733155	2860	2860	2860	2860	0
96	20250205	172900	138733155	2860	2860	2860	2860	0
97	20250205	172800	138733155	2860	2860	2860	2860	0
98	20250205	172700	138733155	2860	2860	2860	2860	0
99	20250205	172600	138733155	2860	2860	2860	2860	0
100	20250205	172500	138733155	2860	2860	2860	2860	0
101	20250205	172400	138733155	2860	2860	2860	2860	0
102	20250205	172300	138733155	2860	2860	2860	2860	0
103	20250205	172200	138733155	2860	2860	2860	2860	0
104	20250205	172100	138733155	2860	2860	2860	2860	0
105	20250205	172000	138733155	2860	2860	2860	2860	0
106	20250205	171900	138733155	2860	2860	2860	2860	0
107	20250205	171800	138733155	2860	2860	2860	2860	0
108	20250205	171700	138733155	2860	2860	2860	2860	0
109	20250205	171600	138733155	2860	2860	2860	2860	0
110	20250205	171500	138733155	2860	2860	2860	2860	0
111	20250205	171400	138733155	2860	2860	2860	2860	0
112	20250205	171300	138733155	2860	2860	2860	2860	0
113	20250205	171200	138733155	2860	2860	2860	2860	0
114	20250205	171100	138733155	2860	2860	2860	2860	0
115	20250205	171000	138733155	2860	2860	2860	2860	0
116	20250205	170900	138733155	2860	2860	2860	2860	0
117	20250205	170800	138733155	2860	2860	2860	2860	0
118	20250205	170700	138733155	2860	2860	2860	2860	0
119	20250205	170600	138733155	2860	2860	2860	2860	0
120	20250205	170500	138733155	2860	2860	2860	2860	0
121	20250205	170400	138733155	2860	2860	2860	2860	0
122	20250205	170300	138733155	2860	2860	2860	2860	3189
123	20250205	170200	138733155	2860	2860	2860	2860	0
124	20250205	170100	138733155	2860	2860	2860	2860	0
125	20250205	170000	138733155	2860	2860	2860	2860	0
126	20250205	165900	138733155	2860	2860	2860	2860	0
127	20250205	165800	138733155	2860	2860	2860	2860	0
128	20250205	165700	138733155	2860	2860	2860	2860	0
129	20250205	165600	138733155	2860	2860	2860	2860	0
130	20250205	165500	138733155	2860	2860	2860	2860	0
131	20250205	165400	138733155	2860	2860	2860	2860	0
132	20250205	165300	138733155	2860	2860	2860	2860	0
133	20250205	165200	138733155	2860	2860	2860	2860	0
134	20250205	165100	138733155	2860	2860	2860	2860	0
135	20250205	165000	138733155	2860	2860	2860	2860	0
136	20250205	164900	138733155	2860	2860	2860	2860	0
137	20250205	164800	138733155	2860	2860	2860	2860	0
138	20250205	164700	138733155	2860	2860	2860	2860	0
139	20250205	164600	138733155	2860	2860	2860	2860	0
140	20250205	164500	138733155	2860	2860	2860	2860	0
141	20250205	164400	138733155	2860	2860	2860	2860	0
142	20250205	164300	138733155	2860	2860	2860	2860	0
143	20250205	164200	138733155	2860	2860	2860	2860	0
144	20250205	164100	138733155	2860	2860	2860	2860	0
145	20250205	164000	138733155	2860	2860	2860	2860	0
146	20250205	163900	138733155	2860	2860	2860	2860	0
147	20250205	163800	138733155	2860	2860	2860	2860	0
148	20250205	163700	138733155	2860	2860	2860	2860	0
149	20250205	163600	138733155	2860	2860	2860	2860	0
150	20250205	163500	138733155	2860	2860	2860	2860	0
151	20250205	163400	138733155	2860	2860	2860	2860	0
152	20250205	163300	138733155	2860	2860	2860	2860	3189
153	20250205	163200	138733155	2860	2860	2860	2860	0
154	20250205	163100	138733155	2860	2860	2860	2860	0
155	20250205	163000	138733155	2860	2860	2860	2860	0
156	20250205	162900	138733155	2860	2860	2860	2860	0
157	20250205	162800	138733155	2860	2860	2860	2860	0
158	20250205	162700	138733155	2860	2860	2860	2860	0
159	20250205	162600	138733155	2860	2860	2860	2860	0
160	20250205	162500	138733155	2860	2860	2860	2860	0
161	20250205	162400	138733155	2860	2860	2860	2860	0
162	20250205	162300	138733155	2860	2860	2860	2860	0
163	20250205	162200	138733155	2860	2860	2860	2860	0
164	20250205	162100	138733155	2860	2860	2860	2860	0
165	20250205	162000	138733155	2860	2860	2860	2860	0
166	20250205	161900	138733155	2860	2860	2860	2860	0
167	20250205	161800	138733155	2860	2860	2860	2860	0
168	20250205	161700	138733155	2860	2860	2860	2860	0
169	20250205	161600	138733155	2860	2860	2860	2860	0
170	20250205	161500	138733155	2860	2860	2860	2860	0
171	20250205	161400	138733155	2860	2860	2860	2860	0
172	20250205	161300	138733155	2860	2860	2860	2860	0
173	20250205	161200	138733155	2860	2860	2860	2860	0
174	20250205	161100	138733155	2860	2860	2860	2860	0
175	20250205	161000	138733155	2860	2860	2860	2860	0
176	20250205	160900	138733155	2860	2860	2860	2860	0
177	20250205	160800	138733155	2860	2860	2860	2860	0
178	20250205	160700	138733155	2860	2860	2860	2860	0
179	20250205	160600	138733155	2860	2860	2860	2860	0
180	20250205	160500	138733155	2860	2860	2860	2860	0
181	20250205	160400	138733155	2860	2860	2860	2860	0
182	20250205	160300	138733155	2860	2860	2860	2860	3189
183	20250205	160200	138733155	2860	2860	2860	2860	0
184	20250205	160100	138733155	2860	2860	2860	2860	0
185	20250205	160000	138733155	2860	2860	2860	2860	0
186	20250205	155900	138733155	2860	2860	2860	2860	0
187	20250205	155800	138733155	2860	2860	2860	2860	0
188	20250205	155700	138733155	2860	2860	2860	2860	0
189	20250205	155600	138733155	2860	2860	2860	2860	0
190	20250205	155500	138733155	2860	2860	2860	2860	0
191	20250205	155400	138733155	2860	2860	2860	2860	0
192	20250205	155300	138733155	2860	2860	2860	2860	0
193	20250205	155200	138733155	2860	2860	2860	2860	0
194	20250205	155100	138733155	2860	2860	2860	2860	0
195	20250205	155000	138733155	2860	2860	2860	2860	0
196	20250205	154900	138733155	2860	2860	2860	2860	0
197	20250205	154800	138733155	2860	2860	2860	2860	0
198	20250205	154700	138733155	2860	2860	2860	2860	0
199	20250205	154600	138733155	2860	2860	2860	2860	0
200	20250205	154500	138733155	2860	2860	2860	2860	0
201	20250205	154400	138733155	2860	2860	2860	2860	0
202	20250205	154300	138733155	2860	2860	2860	2860	0
203	20250205	154200	138733155	2860	2860	2860	2860	0
204	20250205	154100	138733155	2860	2860	2860	2860	0
205	20250205	154000	138733155	2860	2860	2860	2860	0
206	20250205	153900	138733155	2860	2860	2860	2860	0
207	20250205	153800	138733155	2860	2860	2860	2860	0
208	20250205	153700	138733155	2860	2860	2860	2860	0
209	20250205	153600	138733155	2860	2860	2860	2860	0
210	20250205	153500	138733155	2860	2860	2860	2860	0
211	20250205	153400	138733155	2860	2860	2860	2860	0
212	20250205	153300	138733155	2860	2860	2860	2860	3189
213	20250205	153200	138733155	2860	2860	2860	2860	0
214	20250205	153100	138733155	2860	2860	2860	2860	0
215	20250205	153000	138733155	2860	2860	2860	2860	3189
216	20250205	152900	129612615	2860	2860	2860	2860	0
217	20250205	152800	129612615	2860	2860	2860	2860	0
218	20250205	152700	129612615	2860	2860	2860	2860	0
219	20250205	152600	129612615	2860	2860	2860	2860	0
220	20250205	152500	129612615	2860	2860	2860	2860	0
221	20250205	152400	129612615	2860	2860	2860	2860	0
222	20250205	152300	129612615	2860	2860	2860	2860	0
223	20250205	152200	129612615	2860	2860	2860	2860	0
224	20250205	152100	129612615	2860	2860	2860	2860	0
225	20250205	152000	129612615	2860	2860	2860	2860	0
226	20250205	151900	129612615	2860	2860	2860	2860	1
227	20250205	151800	129609755	2850	2850	2850	2850	88
228	20250205	151700	129358955	2850	2850	2850	2850	87
229	20250205	151600	129111005	2860	2860	2860	2850	89
230	20250205	151500	128857335	2850	2850	2850	2850	87
231	20250205	151400	128609385	2850	2850	2850	2850	88
232	20250205	151300	128358585	2860	2845	2860	2845	88
233	20250205	151200	128108210	2860	2855	2860	2845	101
234	20250205	151100	127820705	2845	2845	2845	2845	88
235	20250205	151000	127570345	2860	2860	2860	2860	20
236	20250205	150900	127513145	2840	2850	2855	2840	275
237	20250205	150800	126729760	2840	2840	2840	2840	87
238	20250205	150700	126482680	2840	2860	2860	2840	89
239	20250205	150600	126229880	2860	2860	2860	2840	92
240	20250205	150500	125968520	2840	2840	2840	2840	87
241	20250205	150400	125721440	2860	2850	2860	2840	164
242	20250205	150300	125254860	2850	2840	2850	2840	90
243	20250205	150200	124999240	2840	2840	2840	2840	87
244	20250205	150100	124752160	2835	2835	2835	2835	87
245	20250205	150000	124505515	2840	2840	2840	2840	88
246	20250205	145900	124255595	2845	2845	2845	2845	87
247	20250205	145800	124008080	2845	2845	2845	2845	87
248	20250205	145700	123760565	2845	2845	2845	2845	88
249	20250205	145600	123510205	2845	2845	2845	2845	0
250	20250205	145500	123510205	2845	2845	2845	2845	87
251	20250205	145400	123262690	2845	2860	2860	2845	117
252	20250205	145300	122929375	2845	2845	2845	2845	88
253	20250205	145200	122679015	2845	2845	2845	2845	87
254	20250205	145100	122431500	2845	2845	2845	2845	87
255	20250205	145000	122183985	2845	2840	2845	2840	169
256	20250205	144900	121703615	2840	2840	2840	2840	88
257	20250205	144800	121453695	2840	2840	2840	2840	317
258	20250205	144700	120553415	2840	2840	2840	2840	917
259	20250205	144600	117949135	2840	2840	2840	2840	88
260	20250205	144500	117699215	2840	2840	2840	2840	87
261	20250205	144400	117452135	2840	2840	2840	2840	87
262	20250205	144300	117205055	2840	2840	2840	2840	88
263	20250205	144200	116955135	2840	2840	2840	2840	87
264	20250205	144100	116708055	2840	2840	2840	2840	0
265	20250205	144000	116708055	2840	2840	2840	2840	87
266	20250205	143900	116460975	2840	2850	2850	2840	89
267	20250205	143800	116208205	2840	2840	2840	2840	87
268	20250205	143700	115961125	2850	2850	2860	2850	888
269	20250205	143600	113421545	2850	2845	2850	2840	4942
270	20250205	143500	99378390	2850	2860	2860	2850	8
271	20250205	143400	99355570	2850	2845	2850	2845	101
272	20250205	143300	99068155	2845	2845	2845	2845	87
273	20250205	143200	98820640	2845	2845	2845	2845	88
274	20250205	143100	98570280	2850	2850	2850	2850	73
275	20250205	143000	98362230	2850	2850	2850	2850	87
276	20250205	142900	98114280	2850	2850	2850	2850	88
277	20250205	142800	97863480	2845	2845	2845	2845	87
278	20250205	142700	97615965	2860	2845	2860	2845	158
279	20250205	142600	97166050	2845	2845	2845	2845	0
280	20250205	142500	97166050	2845	2845	2845	2845	88
281	20250205	142400	96915690	2845	2845	2845	2845	87
282	20250205	142300	96668175	2845	2845	2845	2845	87
283	20250205	142200	96420660	2845	2845	2845	2845	88
284	20250205	142100	96170300	2850	2850	2850	2850	21
285	20250205	142000	96110450	2850	2850	2850	2850	155
286	20250205	141900	95668700	2850	2850	2850	2850	88
287	20250205	141800	95417900	2860	2850	2860	2850	88
288	20250205	141700	95167090	2850	2855	2855	2850	95
289	20250205	141600	94896300	2855	2850	2855	2845	324
290	20250205	141500	93972340	2860	2850	2860	2850	165
291	20250205	141400	93501310	2845	2845	2845	2845	87
292	20250205	141300	93253795	2845	2845	2845	2845	123
293	20250205	141200	92903860	2845	2845	2845	2845	88
294	20250205	141100	92653500	2845	2845	2845	2845	1
295	20250205	141000	92650655	2845	2845	2845	2845	87
296	20250205	140900	92403140	2845	2845	2845	2845	87
297	20250205	140800	92155625	2845	2845	2845	2845	88
298	20250205	140700	91905265	2845	2850	2850	2845	383
299	20250205	140600	90815130	2845	2845	2845	2845	87
300	20250205	140500	90567615	2845	2845	2845	2845	88
301	20250205	140400	90317255	2845	2845	2845	2845	87
302	20250205	140300	90069740	2860	2850	2860	2850	88
303	20250205	140200	89818930	2845	2845	2845	2845	88
304	20250205	140100	89568570	2845	2845	2845	2845	87
305	20250205	140000	89321055	2860	2845	2860	2845	632
306	20250205	135900	87514840	2845	2855	2855	2845	89
307	20250205	135800	87261625	2845	2845	2845	2845	187
308	20250205	135700	86729610	2845	2845	2845	2845	87
309	20250205	135600	86482095	2845	2845	2845	2845	0
310	20250205	135500	86482095	2845	2845	2845	2845	87
311	20250205	135400	86234580	2845	2845	2845	2845	88
312	20250205	135300	85984220	2845	2845	2845	2845	87
313	20250205	135200	85736705	2845	2845	2845	2845	137
314	20250205	135100	85346940	2845	2845	2845	2845	88
315	20250205	135000	85096580	2845	2865	2865	2845	88
316	20250205	134900	84846200	2845	2865	2865	2845	88
317	20250205	134800	84595820	2845	2845	2845	2845	88
318	20250205	134700	84345460	2845	2845	2845	2845	87
319	20250205	134600	84097945	2850	2850	2850	2850	124
320	20250205	134500	83744545	2850	2850	2850	2850	88
321	20250205	134400	83493745	2855	2855	2855	2855	50
322	20250205	134300	83350995	2850	2850	2850	2850	87
323	20250205	134200	83103045	2850	2850	2850	2850	88
324	20250205	134100	82852245	2850	2850	2850	2850	0
325	20250205	134000	82852245	2850	2850	2850	2850	87
326	20250205	133900	82604295	2850	2870	2870	2850	97
327	20250205	133800	82327645	2850	2870	2870	2850	88
328	20250205	133700	82076825	2850	2855	2855	2850	777
329	20250205	133600	79858930	2855	2855	2855	2855	87
330	20250205	133500	79610545	2870	2855	2870	2855	89
331	20250205	133400	79356425	2865	2865	2870	2855	94
332	20250205	133300	79087990	2860	2860	2860	2860	87
333	20250205	133200	78839170	2860	2860	2860	2860	87
334	20250205	133100	78590350	2865	2865	2865	2865	84
335	20250205	133000	78349690	2870	2870	2870	2870	50
336	20250205	132900	78206190	2870	2870	2870	2870	0
337	20250205	132800	78206190	2870	2870	2870	2870	0
338	20250205	132700	78206190	2870	2870	2870	2870	0
339	20250205	132600	78206190	2870	2870	2870	2870	0
340	20250205	132500	78206190	2870	2870	2870	2870	0
341	20250205	132400	78206190	2870	2870	2870	2870	0
342	20250205	132300	78206190	2870	2870	2870	2870	0
343	20250205	132200	78206190	2870	2870	2870	2870	1072
344	20250205	132100	75129550	2865	2865	2865	2865	0
345	20250205	132000	75129550	2865	2865	2865	2865	0
346	20250205	131900	75129550	2865	2870	2870	2865	1301
347	20250205	131800	71396680	2865	2865	2865	2865	0
348	20250205	131700	71396680	2865	2865	2865	2865	0
349	20250205	131600	71396680	2865	2865	2865	2865	1
350	20250205	131500	71393815	2865	2865	2865	2865	0
351	20250205	131400	71393815	2865	2865	2865	2865	0
352	20250205	131300	71393815	2865	2865	2865	2865	0
353	20250205	131200	71393815	2865	2865	2865	2865	0
354	20250205	131100	71393815	2865	2865	2865	2865	0
355	20250205	131000	71393815	2865	2865	2865	2865	0
356	20250205	130900	71393815	2865	2865	2865	2865	13
357	20250205	130800	71356570	2865	2865	2865	2865	0
358	20250205	130700	71356570	2865	2865	2865	2865	0
359	20250205	130600	71356570	2865	2865	2865	2865	0
360	20250205	130500	71356570	2865	2865	2865	2865	237
361	20250205	130400	70677565	2860	2860	2860	2860	1180
362	20250205	130300	67302765	2855	2855	2855	2855	0
363	20250205	130200	67302765	2855	2855	2855	2855	500
364	20250205	130100	65875265	2865	2865	2865	2865	0
365	20250205	130000	65875265	2865	2865	2865	2865	0
366	20250205	125900	65875265	2865	2865	2865	2865	0
367	20250205	125800	65875265	2865	2865	2865	2865	0
368	20250205	125700	65875265	2865	2865	2865	2865	0
369	20250205	125600	65875265	2865	2865	2865	2865	0
370	20250205	125500	65875265	2865	2865	2865	2865	0
371	20250205	125400	65875265	2865	2865	2865	2865	50
372	20250205	125300	65732015	2860	2860	2860	2855	201
373	20250205	125200	65157690	2865	2865	2865	2865	0
374	20250205	125100	65157690	2865	2865	2865	2865	0
375	20250205	125000	65157690	2865	2865	2865	2865	0
376	20250205	124900	65157690	2865	2865	2865	2865	4
377	20250205	124800	65146230	2865	2865	2865	2865	0
378	20250205	124700	65146230	2865	2865	2865	2865	115
379	20250205	124600	64816755	2870	2870	2870	2870	0
380	20250205	124500	64816755	2870	2870	2870	2870	0
381	20250205	124400	64816755	2870	2870	2870	2870	0
382	20250205	124300	64816755	2870	2870	2870	2870	1
383	20250205	124200	64813885	2865	2865	2865	2865	0
384	20250205	124100	64813885	2865	2865	2865	2865	0
385	20250205	124000	64813885	2865	2865	2865	2865	100
386	20250205	123900	64527385	2855	2855	2855	2855	0
387	20250205	123800	64527385	2855	2855	2855	2855	0
388	20250205	123700	64527385	2855	2860	2860	2855	78
389	20250205	123600	64304545	2870	2870	2870	2870	0
390	20250205	123500	64304545	2870	2860	2870	2845	131
391	20250205	123400	63930435	2875	2875	2875	2875	0
392	20250205	123300	63930435	2875	2875	2875	2875	0
393	20250205	123200	63930435	2875	2875	2875	2875	0
394	20250205	123100	63930435	2875	2875	2875	2875	0
395	20250205	123000	63930435	2875	2875	2875	2875	0
396	20250205	122900	63930435	2875	2875	2875	2875	0
397	20250205	122800	63930435	2875	2875	2875	2875	0
398	20250205	122700	63930435	2875	2875	2875	2875	0
399	20250205	122600	63930435	2875	2875	2875	2875	10
400	20250205	122500	63901685	2875	2875	2875	2875	0
401	20250205	122400	63901685	2875	2875	2875	2875	0
402	20250205	122300	63901685	2875	2875	2875	2875	0
403	20250205	122200	63901685	2875	2875	2875	2875	0
404	20250205	122100	63901685	2875	2875	2875	2875	0
405	20250205	122000	63901685	2875	2875	2875	2875	0
406	20250205	121900	63901685	2875	2875	2875	2875	15
407	20250205	121800	63858560	2875	2875	2875	2875	0
408	20250205	121700	63858560	2875	2875	2875	2875	0
409	20250205	121600	63858560	2875	2875	2875	2875	0
410	20250205	121500	63858560	2875	2875	2875	2875	0
411	20250205	121400	63858560	2875	2875	2875	2875	0
412	20250205	121300	63858560	2875	2875	2875	2875	0
413	20250205	121200	63858560	2875	2875	2875	2875	0
414	20250205	121100	63858560	2875	2875	2875	2875	0
415	20250205	121000	63858560	2875	2875	2875	2875	0
416	20250205	120900	63858560	2875	2875	2875	2875	1
417	20250205	120800	63855685	2875	2875	2875	2875	0
418	20250205	120700	63855685	2875	2875	2875	2875	10
419	20250205	120600	63826935	2875	2875	2875	2875	9
420	20250205	120500	63801060	2880	2880	2880	2880	0
421	20250205	120400	63801060	2880	2880	2880	2880	0
422	20250205	120300	63801060	2880	2880	2880	2880	0
423	20250205	120200	63801060	2880	2880	2880	2880	0
424	20250205	120100	63801060	2880	2880	2880	2880	0
425	20250205	120000	63801060	2880	2880	2880	2880	129
426	20250205	115900	63429540	2880	2880	2880	2880	0
427	20250205	115800	63429540	2880	2880	2880	2880	0
428	20250205	115700	63429540	2880	2880	2880	2880	0
429	20250205	115600	63429540	2880	2880	2880	2880	0
430	20250205	115500	63429540	2880	2880	2880	2880	0
431	20250205	115400	63429540	2880	2880	2880	2880	0
432	20250205	115300	63429540	2880	2880	2880	2880	0
433	20250205	115200	63429540	2880	2880	2880	2880	0
434	20250205	115100	63429540	2880	2870	2880	2870	9
435	20250205	115000	63403700	2870	2870	2870	2870	140
436	20250205	114900	63001900	2845	2865	2865	2845	7000
437	20250205	114800	43050140	2880	2880	2880	2880	0
438	20250205	114700	43050140	2880	2880	2880	2880	1
439	20250205	114600	43047260	2875	2875	2875	2875	264
440	20250205	114500	42288260	2875	2875	2875	2875	0
441	20250205	114400	42288260	2875	2875	2875	2875	2
442	20250205	114300	42282510	2865	2865	2865	2865	3
443	20250205	114200	42273915	2875	2875	2875	2875	0
444	20250205	114100	42273915	2875	2875	2875	2875	0
445	20250205	114000	42273915	2875	2875	2875	2875	0
446	20250205	113900	42273915	2875	2875	2875	2875	0
447	20250205	113800	42273915	2875	2875	2875	2875	0
448	20250205	113700	42273915	2875	2875	2875	2875	2
449	20250205	113600	42268165	2875	2875	2875	2875	0
450	20250205	113500	42268165	2875	2875	2875	2875	0
451	20250205	113400	42268165	2875	2875	2875	2875	0
452	20250205	113300	42268165	2875	2870	2875	2870	694
453	20250205	113200	40275580	2875	2875	2875	2875	0
454	20250205	113100	40275580	2875	2875	2875	2875	0
455	20250205	113000	40275580	2875	2875	2875	2875	5
456	20250205	112900	40261205	2875	2875	2875	2875	0
457	20250205	112800	40261205	2875	2875	2875	2875	0
458	20250205	112700	40261205	2875	2875	2875	2875	0
459	20250205	112600	40261205	2875	2875	2875	2875	0
460	20250205	112500	40261205	2875	2875	2875	2875	0
461	20250205	112400	40261205	2875	2875	2875	2875	0
462	20250205	112300	40261205	2875	2875	2875	2875	0
463	20250205	112200	40261205	2875	2875	2875	2875	0
464	20250205	112100	40261205	2875	2875	2875	2875	0
465	20250205	112000	40261205	2875	2875	2875	2875	0
466	20250205	111900	40261205	2875	2875	2875	2875	0
467	20250205	111800	40261205	2875	2875	2875	2875	0
468	20250205	111700	40261205	2875	2875	2875	2875	0
469	20250205	111600	40261205	2875	2875	2875	2875	2
470	20250205	111500	40255455	2870	2870	2870	2870	0
471	20250205	111400	40255455	2870	2870	2870	2870	0
472	20250205	111300	40255455	2870	2870	2870	2870	0
473	20250205	111200	40255455	2870	2870	2870	2870	0
474	20250205	111100	40255455	2870	2870	2870	2870	0
475	20250205	111000	40255455	2870	2870	2870	2870	0
476	20250205	110900	40255455	2870	2870	2870	2865	82
477	20250205	110800	40020130	2870	2870	2870	2870	1
478	20250205	110700	40017260	2870	2870	2870	2870	0
479	20250205	110600	40017260	2870	2870	2870	2870	0
480	20250205	110500	40017260	2870	2870	2870	2870	0
481	20250205	110400	40017260	2870	2870	2870	2870	0
482	20250205	110300	40017260	2870	2870	2870	2870	0
483	20250205	110200	40017260	2870	2870	2870	2870	0
484	20250205	110100	40017260	2870	2870	2870	2870	0
485	20250205	110000	40017260	2870	2870	2870	2870	20
486	20250205	105900	39959860	2870	2870	2870	2870	0
487	20250205	105800	39959860	2870	2870	2870	2870	0
488	20250205	105700	39959860	2870	2870	2870	2870	0
489	20250205	105600	39959860	2870	2870	2870	2870	0
490	20250205	105500	39959860	2870	2870	2870	2870	0
491	20250205	105400	39959860	2870	2870	2870	2870	0
492	20250205	105300	39959860	2870	2870	2870	2870	0
493	20250205	105200	39959860	2870	2870	2870	2870	10
494	20250205	105100	39931160	2870	2870	2870	2870	0
495	20250205	105000	39931160	2870	2870	2870	2870	1
496	20250205	104900	39928290	2860	2860	2860	2860	0
497	20250205	104800	39928290	2860	2860	2860	2860	44
498	20250205	104700	39802450	2860	2860	2860	2860	0
499	20250205	104600	39802450	2860	2860	2860	2860	0
500	20250205	104500	39802450	2860	2860	2860	2860	0
501	20250205	104400	39802450	2860	2860	2860	2860	0
502	20250205	104300	39802450	2860	2860	2860	2860	6
503	20250205	104200	39785290	2870	2870	2870	2870	0
504	20250205	104100	39785290	2870	2870	2870	2870	0
505	20250205	104000	39785290	2870	2870	2870	2870	0
506	20250205	103900	39785290	2870	2870	2870	2870	0
507	20250205	103800	39785290	2870	2870	2870	2870	0
508	20250205	103700	39785290	2870	2870	2870	2870	0
509	20250205	103600	39785290	2870	2870	2870	2870	0
510	20250205	103500	39785290	2870	2870	2870	2870	1
511	20250205	103400	39782420	2860	2860	2860	2860	420
512	20250205	103300	38581220	2860	2860	2860	2860	100
513	20250205	103200	38295220	2860	2860	2860	2860	42
514	20250205	103100	38175100	2865	2870	2870	2865	15
515	20250205	103000	38132055	2870	2870	2870	2870	0
516	20250205	102900	38132055	2870	2870	2870	2870	0
517	20250205	102800	38132055	2870	2870	2870	2870	50
518	20250205	102700	37988555	2875	2875	2875	2875	0
519	20250205	102600	37988555	2875	2875	2875	2875	0
520	20250205	102500	37988555	2875	2875	2875	2875	0
521	20250205	102400	37988555	2875	2875	2875	2875	0
522	20250205	102300	37988555	2875	2875	2875	2875	0
523	20250205	102200	37988555	2875	2870	2875	2870	190
524	20250205	102100	37442820	2870	2870	2870	2870	0
525	20250205	102000	37442820	2870	2870	2870	2870	1
526	20250205	101900	37439950	2870	2870	2870	2870	0
527	20250205	101800	37439950	2870	2870	2870	2865	154
528	20250205	101700	36998140	2875	2875	2875	2875	0
529	20250205	101600	36998140	2875	2875	2875	2875	0
530	20250205	101500	36998140	2875	2875	2875	2875	0
531	20250205	101400	36998140	2875	2875	2875	2875	0
532	20250205	101300	36998140	2875	2875	2875	2875	1
533	20250205	101200	36995265	2860	2870	2870	2860	11
534	20250205	101100	36963795	2870	2870	2870	2870	114
535	20250205	101000	36636615	2870	2870	2870	2870	1
536	20250205	100900	36633745	2860	2860	2860	2860	0
537	20250205	100800	36633745	2860	2860	2860	2860	1107
538	20250205	100700	33467725	2860	2860	2860	2860	0
539	20250205	100600	33467725	2860	2860	2860	2860	1
540	20250205	100500	33464865	2860	2860	2860	2860	0
541	20250205	100400	33464865	2860	2860	2860	2860	1
542	20250205	100300	33462005	2860	2860	2860	2860	40
543	20250205	100200	33347605	2860	2860	2860	2860	0
544	20250205	100100	33347605	2860	2860	2860	2860	0
545	20250205	100000	33347605	2860	2860	2860	2860	50
546	20250205	095900	33204605	2860	2860	2860	2860	0
547	20250205	095800	33204605	2860	2860	2860	2860	0
548	20250205	095700	33204605	2860	2860	2860	2860	0
549	20250205	095600	33204605	2860	2860	2860	2860	0
550	20250205	095500	33204605	2860	2860	2860	2860	0
551	20250205	095400	33204605	2860	2860	2860	2860	0
552	20250205	095300	33204605	2860	2860	2860	2860	1
553	20250205	095200	33201745	2845	2845	2845	2845	43
554	20250205	095100	33079410	2850	2850	2850	2850	0
555	20250205	095000	33079410	2850	2850	2850	2850	14
556	20250205	094900	33039510	2860	2860	2860	2860	0
557	20250205	094800	33039510	2860	2860	2860	2860	0
558	20250205	094700	33039510	2860	2860	2860	2860	40
559	20250205	094600	32925110	2860	2860	2860	2860	250
560	20250205	094500	32210110	2860	2860	2860	2860	1
561	20250205	094400	32207250	2850	2850	2850	2850	0
562	20250205	094300	32207250	2850	2850	2850	2850	43
563	20250205	094200	32084700	2850	2850	2850	2850	0
564	20250205	094100	32084700	2850	2850	2850	2850	0
565	20250205	094000	32084700	2850	2850	2850	2850	0
566	20250205	093900	32084700	2850	2850	2850	2850	43
567	20250205	093800	31962150	2860	2860	2860	2860	1
568	20250205	093700	31959290	2860	2860	2860	2860	0
569	20250205	093600	31959290	2860	2860	2860	2860	1
570	20250205	093500	31956430	2850	2850	2850	2850	417
571	20250205	093400	30767980	2860	2860	2860	2860	0
572	20250205	093300	30767980	2860	2860	2860	2860	1
573	20250205	093200	30765120	2855	2860	2860	2855	1930
574	20250205	093100	25247180	2860	2860	2860	2860	0
575	20250205	093000	25247180	2860	2860	2860	2860	48
576	20250205	092900	25109900	2855	2865	2865	2855	6000
577	20250205	092800	7978225	2870	2870	2870	2870	0
578	20250205	092700	7978225	2870	2870	2870	2870	0
579	20250205	092600	7978225	2870	2870	2870	2870	0
580	20250205	092500	7978225	2870	2865	2870	2865	52
581	20250205	092400	7829045	2865	2865	2865	2865	50
582	20250205	092300	7685795	2870	2870	2870	2870	0
583	20250205	092200	7685795	2870	2870	2870	2870	0
584	20250205	092100	7685795	2870	2870	2870	2870	0
585	20250205	092000	7685795	2870	2870	2870	2870	100
586	20250205	091900	7398795	2875	2875	2875	2875	208
587	20250205	091800	6800795	2875	2870	2875	2870	43
588	20250205	091700	6677305	2870	2870	2870	2870	77
589	20250205	091600	6456315	2870	2860	2870	2860	36
590	20250205	091500	6353220	2855	2855	2855	2855	457
591	20250205	091400	5048485	2855	2855	2855	2855	93
592	20250205	091300	4782970	2855	2855	2855	2855	0
593	20250205	091200	4782970	2855	2855	2855	2855	167
594	20250205	091100	4306185	2855	2855	2855	2855	0
595	20250205	091000	4306185	2855	2855	2855	2855	0
596	20250205	090900	4306185	2855	2855	2855	2855	0
597	20250205	090800	4306185	2855	2855	2855	2855	10
598	20250205	090700	4277635	2855	2855	2855	2855	2
599	20250205	090600	4271925	2840	2840	2840	2840	0
600	20250205	090500	4271925	2840	2840	2840	2840	0
601	20250205	090400	4271925	2840	2840	2840	2840	0
602	20250205	090300	4271925	2840	2840	2840	2840	1200
603	20250205	090200	863925	2850	2850	2850	2850	0
604	20250205	090100	863925	2850	2845	2850	2845	131
605	20250205	090000	491030	2840	2835	2840	2835	173