KissMeData/065170/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	194100	185512631	1897	1897	1897	1897	1805
3	20250204	194000	185512631	1897	1897	1897	1897	0
4	20250204	193900	185512631	1897	1897	1897	1897	0
5	20250204	193800	185512631	1897	1897	1897	1897	0
6	20250204	193700	185512631	1897	1897	1897	1897	0
7	20250204	193600	185512631	1897	1897	1897	1897	0
8	20250204	193500	185512631	1897	1897	1897	1897	0
9	20250204	193400	185512631	1897	1897	1897	1897	0
10	20250204	193300	185512631	1897	1897	1897	1897	0
11	20250204	193200	185512631	1897	1897	1897	1897	0
12	20250204	193100	185512631	1897	1897	1897	1897	0
13	20250204	193000	185512631	1897	1897	1897	1897	0
14	20250204	192900	185512631	1897	1897	1897	1897	0
15	20250204	192800	185512631	1897	1897	1897	1897	0
16	20250204	192700	185512631	1897	1897	1897	1897	0
17	20250204	192600	185512631	1897	1897	1897	1897	0
18	20250204	192500	185512631	1897	1897	1897	1897	0
19	20250204	192400	185512631	1897	1897	1897	1897	0
20	20250204	192300	185512631	1897	1897	1897	1897	0
21	20250204	192200	185512631	1897	1897	1897	1897	0
22	20250204	192100	185512631	1897	1897	1897	1897	0
23	20250204	192000	185512631	1897	1897	1897	1897	0
24	20250204	191900	185512631	1897	1897	1897	1897	0
25	20250204	191800	185512631	1897	1897	1897	1897	0
26	20250204	191700	185512631	1897	1897	1897	1897	0
27	20250204	191600	185512631	1897	1897	1897	1897	0
28	20250204	191500	185512631	1897	1897	1897	1897	0
29	20250204	191400	185512631	1897	1897	1897	1897	0
30	20250204	191300	185512631	1897	1897	1897	1897	0
31	20250204	191200	185512631	1897	1897	1897	1897	0
32	20250204	191100	185512631	1897	1897	1897	1897	1805
33	20250204	191000	185512631	1897	1897	1897	1897	0
34	20250204	190900	185512631	1897	1897	1897	1897	0
35	20250204	190800	185512631	1897	1897	1897	1897	0
36	20250204	190700	185512631	1897	1897	1897	1897	0
37	20250204	190600	185512631	1897	1897	1897	1897	0
38	20250204	190500	185512631	1897	1897	1897	1897	0
39	20250204	190400	185512631	1897	1897	1897	1897	0
40	20250204	190300	185512631	1897	1897	1897	1897	0
41	20250204	190200	185512631	1897	1897	1897	1897	0
42	20250204	190100	185512631	1897	1897	1897	1897	0
43	20250204	190000	185512631	1897	1897	1897	1897	0
44	20250204	185900	185512631	1897	1897	1897	1897	0
45	20250204	185800	185512631	1897	1897	1897	1897	0
46	20250204	185700	185512631	1897	1897	1897	1897	0
47	20250204	185600	185512631	1897	1897	1897	1897	0
48	20250204	185500	185512631	1897	1897	1897	1897	0
49	20250204	185400	185512631	1897	1897	1897	1897	0
50	20250204	185300	185512631	1897	1897	1897	1897	0
51	20250204	185200	185512631	1897	1897	1897	1897	0
52	20250204	185100	185512631	1897	1897	1897	1897	0
53	20250204	185000	185512631	1897	1897	1897	1897	0
54	20250204	184900	185512631	1897	1897	1897	1897	0
55	20250204	184800	185512631	1897	1897	1897	1897	0
56	20250204	184700	185512631	1897	1897	1897	1897	0
57	20250204	184600	185512631	1897	1897	1897	1897	0
58	20250204	184500	185512631	1897	1897	1897	1897	0
59	20250204	184400	185512631	1897	1897	1897	1897	0
60	20250204	184300	185512631	1897	1897	1897	1897	0
61	20250204	184200	185512631	1897	1897	1897	1897	0
62	20250204	184100	185512631	1897	1897	1897	1897	1805
63	20250204	184000	185512631	1897	1897	1897	1897	0
64	20250204	183900	185512631	1897	1897	1897	1897	0
65	20250204	183800	185512631	1897	1897	1897	1897	0
66	20250204	183700	185512631	1897	1897	1897	1897	0
67	20250204	183600	185512631	1897	1897	1897	1897	0
68	20250204	183500	185512631	1897	1897	1897	1897	0
69	20250204	183400	185512631	1897	1897	1897	1897	0
70	20250204	183300	185512631	1897	1897	1897	1897	0
71	20250204	183200	185512631	1897	1897	1897	1897	0
72	20250204	183100	185512631	1897	1897	1897	1897	0
73	20250204	183000	185512631	1897	1897	1897	1897	0
74	20250204	182900	185512631	1897	1897	1897	1897	0
75	20250204	182800	185512631	1897	1897	1897	1897	0
76	20250204	182700	185512631	1897	1897	1897	1897	0
77	20250204	182600	185512631	1897	1897	1897	1897	0
78	20250204	182500	185512631	1897	1897	1897	1897	0
79	20250204	182400	185512631	1897	1897	1897	1897	0
80	20250204	182300	185512631	1897	1897	1897	1897	0
81	20250204	182200	185512631	1897	1897	1897	1897	0
82	20250204	182100	185512631	1897	1897	1897	1897	0
83	20250204	182000	185512631	1897	1897	1897	1897	0
84	20250204	181900	185512631	1897	1897	1897	1897	0
85	20250204	181800	185512631	1897	1897	1897	1897	0
86	20250204	181700	185512631	1897	1897	1897	1897	0
87	20250204	181600	185512631	1897	1897	1897	1897	0
88	20250204	181500	185512631	1897	1897	1897	1897	0
89	20250204	181400	185512631	1897	1897	1897	1897	0
90	20250204	181300	185512631	1897	1897	1897	1897	0
91	20250204	181200	185512631	1897	1897	1897	1897	0
92	20250204	181100	185512631	1897	1897	1897	1897	1805
93	20250204	181000	185512631	1897	1897	1897	1897	0
94	20250204	180900	185512631	1897	1897	1897	1897	0
95	20250204	180800	185512631	1897	1897	1897	1897	0
96	20250204	180700	185512631	1897	1897	1897	1897	0
97	20250204	180600	185512631	1897	1897	1897	1897	0
98	20250204	180500	185512631	1897	1897	1897	1897	0
99	20250204	180400	185512631	1897	1897	1897	1897	0
100	20250204	180300	185512631	1897	1897	1897	1897	0
101	20250204	180200	185512631	1897	1897	1897	1897	0
102	20250204	180100	185512631	1897	1897	1897	1897	0
103	20250204	180000	185512631	1897	1897	1897	1897	0
104	20250204	175900	185512631	1897	1897	1897	1897	0
105	20250204	175800	185512631	1897	1897	1897	1897	0
106	20250204	175700	185512631	1897	1897	1897	1897	0
107	20250204	175600	185512631	1897	1897	1897	1897	0
108	20250204	175500	185512631	1897	1897	1897	1897	0
109	20250204	175400	185512631	1897	1897	1897	1897	0
110	20250204	175300	185512631	1897	1897	1897	1897	0
111	20250204	175200	185512631	1897	1897	1897	1897	0
112	20250204	175100	185512631	1897	1897	1897	1897	0
113	20250204	175000	185512631	1897	1897	1897	1897	0
114	20250204	174900	185512631	1897	1897	1897	1897	0
115	20250204	174800	185512631	1897	1897	1897	1897	0
116	20250204	174700	185512631	1897	1897	1897	1897	0
117	20250204	174600	185512631	1897	1897	1897	1897	0
118	20250204	174500	185512631	1897	1897	1897	1897	0
119	20250204	174400	185512631	1897	1897	1897	1897	0
120	20250204	174300	185512631	1897	1897	1897	1897	0
121	20250204	174200	185512631	1897	1897	1897	1897	0
122	20250204	174100	185512631	1897	1897	1897	1897	1805
123	20250204	174000	185512631	1897	1897	1897	1897	0
124	20250204	173900	185512631	1897	1897	1897	1897	0
125	20250204	173800	185512631	1897	1897	1897	1897	0
126	20250204	173700	185512631	1897	1897	1897	1897	0
127	20250204	173600	185512631	1897	1897	1897	1897	0
128	20250204	173500	185512631	1897	1897	1897	1897	0
129	20250204	173400	185512631	1897	1897	1897	1897	0
130	20250204	173300	185512631	1897	1897	1897	1897	0
131	20250204	173200	185512631	1897	1897	1897	1897	0
132	20250204	173100	185512631	1897	1897	1897	1897	0
133	20250204	173000	185512631	1897	1897	1897	1897	0
134	20250204	172900	185512631	1897	1897	1897	1897	0
135	20250204	172800	185512631	1897	1897	1897	1897	0
136	20250204	172700	185512631	1897	1897	1897	1897	0
137	20250204	172600	185512631	1897	1897	1897	1897	0
138	20250204	172500	185512631	1897	1897	1897	1897	0
139	20250204	172400	185512631	1897	1897	1897	1897	0
140	20250204	172300	185512631	1897	1897	1897	1897	0
141	20250204	172200	185512631	1897	1897	1897	1897	0
142	20250204	172100	185512631	1897	1897	1897	1897	0
143	20250204	172000	185512631	1897	1897	1897	1897	0
144	20250204	171900	185512631	1897	1897	1897	1897	0
145	20250204	171800	185512631	1897	1897	1897	1897	0
146	20250204	171700	185512631	1897	1897	1897	1897	0
147	20250204	171600	185512631	1897	1897	1897	1897	0
148	20250204	171500	185512631	1897	1897	1897	1897	0
149	20250204	171400	185512631	1897	1897	1897	1897	0
150	20250204	171300	185512631	1897	1897	1897	1897	0
151	20250204	171200	185512631	1897	1897	1897	1897	0
152	20250204	171100	185512631	1897	1897	1897	1897	1805
153	20250204	171000	185512631	1897	1897	1897	1897	0
154	20250204	170900	185512631	1897	1897	1897	1897	0
155	20250204	170800	185512631	1897	1897	1897	1897	0
156	20250204	170700	185512631	1897	1897	1897	1897	0
157	20250204	170600	185512631	1897	1897	1897	1897	0
158	20250204	170500	185512631	1897	1897	1897	1897	0
159	20250204	170400	185512631	1897	1897	1897	1897	0
160	20250204	170300	185512631	1897	1897	1897	1897	0
161	20250204	170200	185512631	1897	1897	1897	1897	0
162	20250204	170100	185512631	1897	1897	1897	1897	0
163	20250204	170000	185512631	1897	1897	1897	1897	0
164	20250204	165900	185512631	1897	1897	1897	1897	0
165	20250204	165800	185512631	1897	1897	1897	1897	0
166	20250204	165700	185512631	1897	1897	1897	1897	0
167	20250204	165600	185512631	1897	1897	1897	1897	0
168	20250204	165500	185512631	1897	1897	1897	1897	0
169	20250204	165400	185512631	1897	1897	1897	1897	0
170	20250204	165300	185512631	1897	1897	1897	1897	0
171	20250204	165200	185512631	1897	1897	1897	1897	0
172	20250204	165100	185512631	1897	1897	1897	1897	0
173	20250204	165000	185512631	1897	1897	1897	1897	0
174	20250204	164900	185512631	1897	1897	1897	1897	0
175	20250204	164800	185512631	1897	1897	1897	1897	0
176	20250204	164700	185512631	1897	1897	1897	1897	0
177	20250204	164600	185512631	1897	1897	1897	1897	0
178	20250204	164500	185512631	1897	1897	1897	1897	0
179	20250204	164400	185512631	1897	1897	1897	1897	0
180	20250204	164300	185512631	1897	1897	1897	1897	0
181	20250204	164200	185512631	1897	1897	1897	1897	0
182	20250204	164100	185512631	1897	1897	1897	1897	1805
183	20250204	164000	185512631	1897	1897	1897	1897	0
184	20250204	163900	185512631	1897	1897	1897	1897	0
185	20250204	163800	185512631	1897	1897	1897	1897	0
186	20250204	163700	185512631	1897	1897	1897	1897	0
187	20250204	163600	185512631	1897	1897	1897	1897	0
188	20250204	163500	185512631	1897	1897	1897	1897	0
189	20250204	163400	185512631	1897	1897	1897	1897	0
190	20250204	163300	185512631	1897	1897	1897	1897	0
191	20250204	163200	185512631	1897	1897	1897	1897	0
192	20250204	163100	185512631	1897	1897	1897	1897	0
193	20250204	163000	185512631	1897	1897	1897	1897	0
194	20250204	162900	185512631	1897	1897	1897	1897	0
195	20250204	162800	185512631	1897	1897	1897	1897	0
196	20250204	162700	185512631	1897	1897	1897	1897	0
197	20250204	162600	185512631	1897	1897	1897	1897	0
198	20250204	162500	185512631	1897	1897	1897	1897	0
199	20250204	162400	185512631	1897	1897	1897	1897	0
200	20250204	162300	185512631	1897	1897	1897	1897	0
201	20250204	162200	185512631	1897	1897	1897	1897	0
202	20250204	162100	185512631	1897	1897	1897	1897	0
203	20250204	162000	185512631	1897	1897	1897	1897	0
204	20250204	161900	185512631	1897	1897	1897	1897	0
205	20250204	161800	185512631	1897	1897	1897	1897	0
206	20250204	161700	185512631	1897	1897	1897	1897	0
207	20250204	161600	185512631	1897	1897	1897	1897	0
208	20250204	161500	185512631	1897	1897	1897	1897	0
209	20250204	161400	185512631	1897	1897	1897	1897	0
210	20250204	161300	185512631	1897	1897	1897	1897	0
211	20250204	161200	185512631	1897	1897	1897	1897	0
212	20250204	161100	185512631	1897	1897	1897	1897	1805
213	20250204	161000	185512631	1897	1897	1897	1897	0
214	20250204	160900	185512631	1897	1897	1897	1897	0
215	20250204	160800	185512631	1897	1897	1897	1897	0
216	20250204	160700	185512631	1897	1897	1897	1897	0
217	20250204	160600	185512631	1897	1897	1897	1897	0
218	20250204	160500	185512631	1897	1897	1897	1897	0
219	20250204	160400	185512631	1897	1897	1897	1897	0
220	20250204	160300	185512631	1897	1897	1897	1897	0
221	20250204	160200	185512631	1897	1897	1897	1897	0
222	20250204	160100	185512631	1897	1897	1897	1897	0
223	20250204	160000	185512631	1897	1897	1897	1897	0
224	20250204	155900	185512631	1897	1897	1897	1897	0
225	20250204	155800	185512631	1897	1897	1897	1897	0
226	20250204	155700	185512631	1897	1897	1897	1897	0
227	20250204	155600	185512631	1897	1897	1897	1897	0
228	20250204	155500	185512631	1897	1897	1897	1897	0
229	20250204	155400	185512631	1897	1897	1897	1897	0
230	20250204	155300	185512631	1897	1897	1897	1897	0
231	20250204	155200	185512631	1897	1897	1897	1897	0
232	20250204	155100	185512631	1897	1897	1897	1897	0
233	20250204	155000	185512631	1897	1897	1897	1897	0
234	20250204	154900	185512631	1897	1897	1897	1897	0
235	20250204	154800	185512631	1897	1897	1897	1897	0
236	20250204	154700	185512631	1897	1897	1897	1897	0
237	20250204	154600	185512631	1897	1897	1897	1897	0
238	20250204	154500	185512631	1897	1897	1897	1897	0
239	20250204	154400	185512631	1897	1897	1897	1897	0
240	20250204	154300	185512631	1897	1897	1897	1897	0
241	20250204	154200	185512631	1897	1897	1897	1897	0
242	20250204	154100	185512631	1897	1897	1897	1897	1805
243	20250204	154000	185512631	1897	1897	1897	1897	0
244	20250204	153900	185512631	1897	1897	1897	1897	0
245	20250204	153800	185512631	1897	1897	1897	1897	0
246	20250204	153700	185512631	1897	1897	1897	1897	0
247	20250204	153600	185512631	1897	1897	1897	1897	0
248	20250204	153500	185512631	1897	1897	1897	1897	0
249	20250204	153400	185512631	1897	1897	1897	1897	0
250	20250204	153300	185512631	1897	1897	1897	1897	0
251	20250204	153200	185512631	1897	1897	1897	1897	0
252	20250204	153100	185512631	1897	1897	1897	1897	0
253	20250204	153000	185512631	1897	1897	1897	1897	1805
254	20250204	152900	182088546	1890	1890	1890	1890	0
255	20250204	152800	182088546	1890	1890	1890	1890	0
256	20250204	152700	182088546	1890	1890	1890	1890	0
257	20250204	152600	182088546	1890	1890	1890	1890	0
258	20250204	152500	182088546	1890	1890	1890	1890	0
259	20250204	152400	182088546	1890	1890	1890	1890	0
260	20250204	152300	182088546	1890	1890	1890	1890	0
261	20250204	152200	182088546	1890	1890	1890	1890	0
262	20250204	152100	182088546	1890	1890	1890	1890	0
263	20250204	152000	182088546	1890	1890	1890	1890	0
264	20250204	151900	182088546	1890	1890	1890	1890	30
265	20250204	151800	182031846	1890	1890	1890	1890	97
266	20250204	151700	181848516	1890	1881	1890	1881	107
267	20250204	151600	181646635	1872	1871	1872	1871	852
268	20250204	151500	180051759	1872	1880	1880	1868	1954
269	20250204	151400	176387181	1882	1887	1887	1882	247
270	20250204	151300	175921099	1887	1887	1887	1887	0
271	20250204	151200	175921099	1887	1887	1887	1887	0
272	20250204	151100	175921099	1887	1887	1887	1887	1
273	20250204	151000	175919212	1877	1887	1887	1877	101
274	20250204	150900	175729625	1877	1877	1877	1877	0
275	20250204	150800	175729625	1877	1887	1888	1877	72
276	20250204	150700	175593946	1888	1888	1888	1888	0
277	20250204	150600	175593946	1888	1877	1888	1877	101
278	20250204	150500	175403317	1887	1886	1888	1886	136
279	20250204	150400	175146708	1887	1886	1888	1886	262
280	20250204	150300	174652402	1877	1887	1887	1877	61
281	20250204	150200	174537895	1888	1880	1888	1880	1000
282	20250204	150100	172653245	1880	1888	1888	1877	795
283	20250204	150000	171155200	1889	1889	1889	1889	0
284	20250204	145900	171155200	1889	1889	1889	1889	0
285	20250204	145800	171155200	1889	1889	1889	1889	0
286	20250204	145700	171155200	1889	1889	1889	1889	30
287	20250204	145600	171098530	1884	1890	1890	1884	90
288	20250204	145500	170928470	1894	1894	1894	1894	0
289	20250204	145400	170928470	1894	1886	1894	1885	3865
290	20250204	145300	163642194	1889	1889	1889	1889	1
291	20250204	145200	163640305	1882	1882	1882	1882	2
292	20250204	145100	163636541	1890	1890	1890	1890	0
293	20250204	145000	163636541	1890	1890	1890	1890	182
294	20250204	144900	163292561	1891	1892	1892	1891	23
295	20250204	144800	163249066	1893	1893	1893	1893	0
296	20250204	144700	163249066	1893	1882	1893	1882	2
297	20250204	144600	163245291	1894	1894	1894	1894	0
298	20250204	144500	163245291	1894	1881	1894	1881	431
299	20250204	144400	162434567	1894	1896	1896	1881	4974
300	20250204	144300	153023925	1896	1902	1905	1896	3837
301	20250204	144200	145730342	1905	1905	1905	1905	22
302	20250204	144100	145688432	1906	1909	1909	1906	407
303	20250204	144000	144911657	1909	1898	1910	1898	5952
304	20250204	143900	133580397	1899	1893	1899	1893	1554
305	20250204	143800	130633313	1880	1896	1896	1880	1002
306	20250204	143700	128748706	1897	1901	1901	1897	2690
307	20250204	143600	123642364	1905	1884	1905	1884	4761
308	20250204	143500	114606408	1876	1846	1887	1846	9845
309	20250204	143400	96166053	1836	1836	1836	1836	0
310	20250204	143300	96166053	1836	1836	1836	1836	0
311	20250204	143200	96166053	1836	1836	1836	1836	0
312	20250204	143100	96166053	1836	1836	1836	1836	0
313	20250204	143000	96166053	1836	1836	1836	1836	0
314	20250204	142900	96166053	1836	1836	1836	1836	0
315	20250204	142800	96166053	1836	1847	1848	1836	1134
316	20250204	142700	94071545	1834	1834	1834	1834	0
317	20250204	142600	94071545	1834	1834	1834	1834	0
318	20250204	142500	94071545	1834	1834	1834	1834	0
319	20250204	142400	94071545	1834	1834	1834	1834	0
320	20250204	142300	94071545	1834	1834	1834	1834	0
321	20250204	142200	94071545	1834	1834	1834	1834	0
322	20250204	142100	94071545	1834	1834	1834	1834	0
323	20250204	142000	94071545	1834	1834	1834	1834	0
324	20250204	141900	94071545	1834	1834	1834	1834	0
325	20250204	141800	94071545	1834	1834	1834	1834	1
326	20250204	141700	94069711	1849	1849	1849	1849	1
327	20250204	141600	94067862	1837	1849	1851	1837	6
328	20250204	141500	94056789	1837	1848	1851	1837	4
329	20250204	141400	94049405	1848	1835	1848	1835	240
330	20250204	141300	93608591	1831	1831	1831	1831	0
331	20250204	141200	93608591	1831	1831	1831	1831	1
332	20250204	141100	93606760	1837	1848	1848	1837	822
333	20250204	141000	92096694	1837	1837	1837	1837	1
334	20250204	140900	92094857	1848	1849	1849	1837	6
335	20250204	140800	92083799	1837	1837	1837	1837	0
336	20250204	140700	92083799	1837	1837	1837	1837	0
337	20250204	140600	92083799	1837	1837	1837	1837	0
338	20250204	140500	92083799	1837	1853	1853	1837	11
339	20250204	140400	92063493	1853	1850	1855	1837	36
340	20250204	140300	91997212	1850	1856	1856	1842	44
341	20250204	140200	91915622	1842	1842	1858	1842	6
342	20250204	140100	91904538	1858	1858	1858	1842	6
343	20250204	140000	91893438	1840	1845	1860	1837	107
344	20250204	135900	91696252	1861	1858	1862	1845	9
345	20250204	135800	91679525	1850	1852	1857	1850	46
346	20250204	135700	91594393	1850	1850	1850	1850	0
347	20250204	135600	91594393	1850	1850	1850	1850	0
348	20250204	135500	91594393	1850	1850	1850	1850	0
349	20250204	135400	91594393	1850	1850	1850	1850	500
350	20250204	135300	90669393	1851	1846	1851	1846	478
351	20250204	135200	89785561	1838	1838	1838	1838	0
352	20250204	135100	89785561	1838	1838	1838	1838	0
353	20250204	135000	89785561	1838	1838	1838	1838	0
354	20250204	134900	89785561	1838	1838	1838	1838	0
355	20250204	134800	89785561	1838	1838	1838	1838	0
356	20250204	134700	89785561	1838	1838	1838	1838	0
357	20250204	134600	89785561	1838	1847	1847	1838	1026
358	20250204	134500	87899721	1850	1850	1850	1850	2
359	20250204	134400	87896021	1839	1839	1839	1839	0
360	20250204	134300	87896021	1839	1839	1839	1839	0
361	20250204	134200	87896021	1839	1845	1845	1839	25
362	20250204	134100	87849948	1845	1845	1845	1845	0
363	20250204	134000	87849948	1845	1845	1845	1845	0
364	20250204	133900	87849948	1845	1845	1845	1845	0
365	20250204	133800	87849948	1845	1845	1845	1845	0
366	20250204	133700	87849948	1845	1845	1845	1845	0
367	20250204	133600	87849948	1845	1845	1845	1845	1
368	20250204	133500	87848103	1855	1855	1855	1855	0
369	20250204	133400	87848103	1855	1855	1855	1855	0
370	20250204	133300	87848103	1855	1855	1855	1855	1
371	20250204	133200	87846248	1845	1845	1845	1845	0
372	20250204	133100	87846248	1845	1845	1845	1845	0
373	20250204	133000	87846248	1845	1845	1845	1845	1
374	20250204	132900	87844403	1857	1857	1857	1857	1
375	20250204	132800	87842546	1847	1848	1848	1847	275
376	20250204	132700	87334506	1848	1848	1848	1848	1
377	20250204	132600	87332658	1860	1860	1860	1860	0
378	20250204	132500	87332658	1860	1860	1860	1860	0
379	20250204	132400	87332658	1860	1860	1860	1860	0
380	20250204	132300	87332658	1860	1860	1860	1860	0
381	20250204	132200	87332658	1860	1860	1860	1860	0
382	20250204	132100	87332658	1860	1860	1860	1860	0
383	20250204	132000	87332658	1860	1860	1860	1860	0
384	20250204	131900	87332658	1860	1860	1860	1860	0
385	20250204	131800	87332658	1860	1860	1860	1860	282
386	20250204	131700	86808138	1866	1866	1866	1866	0
387	20250204	131600	86808138	1866	1866	1866	1866	0
388	20250204	131500	86808138	1866	1866	1866	1866	0
389	20250204	131400	86808138	1866	1851	1866	1849	91
390	20250204	131300	86639534	1848	1837	1848	1837	3511
391	20250204	131200	80182819	1835	1833	1836	1833	1773
392	20250204	131100	76932525	1830	1830	1830	1830	0
393	20250204	131000	76932525	1830	1830	1830	1830	0
394	20250204	130900	76932525	1830	1830	1830	1830	1134
395	20250204	130800	74857305	1830	1830	1830	1830	0
396	20250204	130700	74857305	1830	1830	1830	1830	20
397	20250204	130600	74820705	1830	1830	1830	1830	329
398	20250204	130500	74218635	1831	1831	1831	1831	0
399	20250204	130400	74218635	1831	1831	1831	1831	0
400	20250204	130300	74218635	1831	1831	1831	1831	0
401	20250204	130200	74218635	1831	1831	1831	1831	0
402	20250204	130100	74218635	1831	1831	1831	1831	0
403	20250204	130000	74218635	1831	1831	1831	1831	0
404	20250204	125900	74218635	1831	1831	1831	1831	1
405	20250204	125800	74216804	1831	1831	1831	1831	1
406	20250204	125700	74214973	1831	1831	1831	1831	0
407	20250204	125600	74214973	1831	1831	1831	1831	0
408	20250204	125500	74214973	1831	1831	1831	1831	1
409	20250204	125400	74213142	1831	1832	1832	1831	2
410	20250204	125300	74209479	1832	1832	1832	1832	0
411	20250204	125200	74209479	1832	1832	1832	1832	0
412	20250204	125100	74209479	1832	1832	1832	1832	0
413	20250204	125000	74209479	1832	1832	1832	1832	0
414	20250204	124900	74209479	1832	1832	1832	1832	0
415	20250204	124800	74209479	1832	1832	1832	1832	6
416	20250204	124700	74198487	1832	1832	1832	1832	0
417	20250204	124600	74198487	1832	1832	1832	1832	0
418	20250204	124500	74198487	1832	1832	1832	1832	0
419	20250204	124400	74198487	1832	1832	1832	1832	0
420	20250204	124300	74198487	1832	1832	1832	1832	214
421	20250204	124200	73806439	1832	1832	1832	1832	0
422	20250204	124100	73806439	1832	1832	1832	1832	0
423	20250204	124000	73806439	1832	1832	1832	1832	0
424	20250204	123900	73806439	1832	1832	1832	1832	0
425	20250204	123800	73806439	1832	1832	1832	1832	0
426	20250204	123700	73806439	1832	1832	1832	1832	2
427	20250204	123600	73802775	1832	1832	1832	1832	0
428	20250204	123500	73802775	1832	1832	1832	1832	0
429	20250204	123400	73802775	1832	1832	1832	1832	0
430	20250204	123300	73802775	1832	1832	1832	1832	0
431	20250204	123200	73802775	1832	1832	1832	1832	0
432	20250204	123100	73802775	1832	1833	1833	1832	301
433	20250204	123000	73251338	1833	1833	1833	1833	0
434	20250204	122900	73251338	1833	1833	1833	1833	0
435	20250204	122800	73251338	1833	1833	1833	1833	109
436	20250204	122700	73051541	1833	1833	1833	1833	0
437	20250204	122600	73051541	1833	1833	1833	1833	0
438	20250204	122500	73051541	1833	1833	1833	1833	296
439	20250204	122400	72508973	1833	1833	1833	1833	5
440	20250204	122300	72499808	1833	1833	1833	1833	0
441	20250204	122200	72499808	1833	1833	1833	1833	0
442	20250204	122100	72499808	1833	1833	1833	1833	0
443	20250204	122000	72499808	1833	1833	1833	1833	1196
444	20250204	121900	70307540	1832	1835	1835	1832	1189
445	20250204	121800	68128168	1836	1836	1836	1836	0
446	20250204	121700	68128168	1836	1836	1836	1836	0
447	20250204	121600	68128168	1836	1836	1836	1836	0
448	20250204	121500	68128168	1836	1836	1836	1836	0
449	20250204	121400	68128168	1836	1839	1839	1836	2642
450	20250204	121300	63274609	1840	1840	1840	1840	0
451	20250204	121200	63274609	1840	1840	1840	1840	0
452	20250204	121100	63274609	1840	1840	1840	1840	0
453	20250204	121000	63274609	1840	1840	1840	1840	0
454	20250204	120900	63274609	1840	1840	1840	1840	0
455	20250204	120800	63274609	1840	1840	1840	1840	0
456	20250204	120700	63274609	1840	1841	1841	1840	154
457	20250204	120600	62991105	1841	1842	1842	1841	269
458	20250204	120500	62495628	1842	1842	1842	1842	0
459	20250204	120400	62495628	1842	1842	1842	1842	0
460	20250204	120300	62495628	1842	1842	1842	1842	0
461	20250204	120200	62495628	1842	1842	1842	1842	0
462	20250204	120100	62495628	1842	1842	1842	1842	0
463	20250204	120000	62495628	1842	1842	1842	1842	0
464	20250204	115900	62495628	1842	1842	1842	1842	0
465	20250204	115800	62495628	1842	1842	1842	1842	0
466	20250204	115700	62495628	1842	1842	1842	1842	0
467	20250204	115600	62495628	1842	1842	1842	1842	0
468	20250204	115500	62495628	1842	1842	1842	1842	0
469	20250204	115400	62495628	1842	1842	1842	1842	0
470	20250204	115300	62495628	1842	1842	1842	1842	0
471	20250204	115200	62495628	1842	1842	1842	1842	0
472	20250204	115100	62495628	1842	1842	1842	1842	0
473	20250204	115000	62495628	1842	1842	1842	1842	0
474	20250204	114900	62495628	1842	1842	1842	1842	0
475	20250204	114800	62495628	1842	1842	1842	1842	0
476	20250204	114700	62495628	1842	1846	1846	1842	2222
477	20250204	114600	58400464	1847	1847	1847	1847	1
478	20250204	114500	58398617	1847	1847	1847	1847	0
479	20250204	114400	58398617	1847	1847	1847	1847	0
480	20250204	114300	58398617	1847	1847	1847	1847	0
481	20250204	114200	58398617	1847	1847	1847	1847	0
482	20250204	114100	58398617	1847	1847	1847	1847	0
483	20250204	114000	58398617	1847	1847	1847	1847	0
484	20250204	113900	58398617	1847	1847	1847	1847	0
485	20250204	113800	58398617	1847	1847	1847	1847	1
486	20250204	113700	58396770	1847	1847	1847	1847	0
487	20250204	113600	58396770	1847	1847	1847	1847	1
488	20250204	113500	58394923	1845	1845	1845	1845	0
489	20250204	113400	58394923	1845	1845	1845	1845	0
490	20250204	113300	58394923	1845	1845	1845	1845	0
491	20250204	113200	58394923	1845	1845	1845	1845	0
492	20250204	113100	58394923	1845	1845	1845	1845	0
493	20250204	113000	58394923	1845	1845	1845	1845	1
494	20250204	112900	58393078	1843	1843	1843	1843	0
495	20250204	112800	58393078	1843	1843	1843	1843	0
496	20250204	112700	58393078	1843	1843	1843	1843	6
497	20250204	112600	58382020	1849	1849	1849	1849	0
498	20250204	112500	58382020	1849	1849	1849	1849	0
499	20250204	112400	58382020	1849	1849	1849	1849	0
500	20250204	112300	58382020	1849	1849	1849	1849	0
501	20250204	112200	58382020	1849	1849	1849	1849	0
502	20250204	112100	58382020	1849	1849	1849	1849	0
503	20250204	112000	58382020	1849	1849	1849	1849	0
504	20250204	111900	58382020	1849	1849	1849	1849	0
505	20250204	111800	58382020	1849	1849	1849	1849	0
506	20250204	111700	58382020	1849	1843	1849	1843	220
507	20250204	111600	57975359	1843	1843	1843	1843	945
508	20250204	111500	56233724	1843	1844	1844	1843	1126
509	20250204	111400	54158255	1849	1849	1849	1849	0
510	20250204	111300	54158255	1849	1849	1849	1849	0
511	20250204	111200	54158255	1849	1849	1849	1849	0
512	20250204	111100	54158255	1849	1849	1849	1849	0
513	20250204	111000	54158255	1849	1849	1849	1849	0
514	20250204	110900	54158255	1849	1849	1849	1849	0
515	20250204	110800	54158255	1849	1849	1849	1849	0
516	20250204	110700	54158255	1849	1849	1849	1849	0
517	20250204	110600	54158255	1849	1849	1849	1849	0
518	20250204	110500	54158255	1849	1849	1849	1849	0
519	20250204	110400	54158255	1849	1849	1849	1849	0
520	20250204	110300	54158255	1849	1850	1850	1849	425
521	20250204	110200	53372165	1850	1850	1850	1850	0
522	20250204	110100	53372165	1850	1850	1850	1850	0
523	20250204	110000	53372165	1850	1850	1850	1850	0
524	20250204	105900	53372165	1850	1850	1850	1850	0
525	20250204	105800	53372165	1850	1850	1851	1850	101
526	20250204	105700	53185313	1850	1850	1850	1850	44
527	20250204	105600	53103913	1851	1853	1853	1851	130
528	20250204	105500	52863273	1855	1855	1855	1855	0
529	20250204	105400	52863273	1855	1855	1855	1855	0
530	20250204	105300	52863273	1855	1855	1855	1855	0
531	20250204	105200	52863273	1855	1855	1855	1855	0
532	20250204	105100	52863273	1855	1855	1855	1855	0
533	20250204	105000	52863273	1855	1858	1858	1850	163
534	20250204	104900	52560440	1880	1880	1880	1880	0
535	20250204	104800	52560440	1880	1849	1880	1849	605
536	20250204	104700	51431581	1847	1847	1847	1847	0
537	20250204	104600	51431581	1847	1847	1847	1847	0
538	20250204	104500	51431581	1847	1846	1847	1846	17
539	20250204	104400	51400197	1846	1846	1846	1846	100
540	20250204	104300	51215597	1846	1846	1846	1846	0
541	20250204	104200	51215597	1846	1846	1846	1846	1
542	20250204	104100	51213751	1846	1846	1846	1846	0
543	20250204	104000	51213751	1846	1846	1846	1846	0
544	20250204	103900	51213751	1846	1846	1846	1846	0
545	20250204	103800	51213751	1846	1846	1846	1846	0
546	20250204	103700	51213751	1846	1846	1846	1846	0
547	20250204	103600	51213751	1846	1846	1846	1846	0
548	20250204	103500	51213751	1846	1846	1846	1846	2
549	20250204	103400	51210059	1848	1848	1848	1848	0
550	20250204	103300	51210059	1848	1848	1848	1848	0
551	20250204	103200	51210059	1848	1848	1848	1848	0
552	20250204	103100	51210059	1848	1849	1849	1848	13
553	20250204	103000	51186034	1852	1852	1852	1852	1
554	20250204	102900	51184182	1849	1849	1849	1849	29
555	20250204	102800	51130561	1847	1846	1847	1846	20
556	20250204	102700	51093631	1843	1843	1843	1843	1
557	20250204	102600	51091788	1842	1842	1842	1842	0
558	20250204	102500	51091788	1842	1840	1842	1840	301
559	20250204	102400	50537348	1839	1839	1839	1839	0
560	20250204	102300	50537348	1839	1839	1839	1839	0
561	20250204	102200	50537348	1839	1839	1839	1839	0
562	20250204	102100	50537348	1839	1839	1839	1839	0
563	20250204	102000	50537348	1839	1839	1839	1839	0
564	20250204	101900	50537348	1839	1840	1840	1839	52
565	20250204	101800	50441678	1840	1840	1840	1840	1200
566	20250204	101700	48233678	1840	1840	1840	1840	201
567	20250204	101600	47863838	1843	1843	1843	1843	228
568	20250204	101500	47443634	1843	1843	1843	1843	0
569	20250204	101400	47443634	1843	1843	1843	1843	0
570	20250204	101300	47443634	1843	1843	1843	1843	0
571	20250204	101200	47443634	1843	1843	1843	1843	4
572	20250204	101100	47436262	1843	1843	1843	1843	0
573	20250204	101000	47436262	1843	1843	1843	1843	0
574	20250204	100900	47436262	1843	1843	1843	1843	0
575	20250204	100800	47436262	1843	1843	1843	1843	1
576	20250204	100700	47434419	1843	1843	1843	1843	0
577	20250204	100600	47434419	1843	1843	1843	1843	0
578	20250204	100500	47434419	1843	1843	1843	1843	0
579	20250204	100400	47434419	1843	1843	1843	1843	0
580	20250204	100300	47434419	1843	1843	1843	1843	0
581	20250204	100200	47434419	1843	1843	1843	1843	0
582	20250204	100100	47434419	1843	1843	1843	1843	0
583	20250204	100000	47434419	1843	1843	1843	1843	0
584	20250204	095900	47434419	1843	1843	1843	1843	0
585	20250204	095800	47434419	1843	1843	1843	1843	0
586	20250204	095700	47434419	1843	1845	1845	1843	5
587	20250204	095600	47425201	1847	1847	1847	1847	41
588	20250204	095500	47349474	1842	1844	1850	1842	1808
589	20250204	095400	44015746	1844	1844	1844	1844	10
590	20250204	095300	43997306	1848	1857	1857	1845	3452
591	20250204	095200	37603591	1859	1859	1859	1859	0
592	20250204	095100	37603591	1859	1859	1859	1859	0
593	20250204	095000	37603591	1859	1859	1859	1859	0
594	20250204	094900	37603591	1859	1859	1859	1859	2
595	20250204	094800	37599873	1859	1859	1859	1859	1
596	20250204	094700	37598014	1856	1856	1856	1856	1
597	20250204	094600	37596158	1855	1859	1859	1855	310
598	20250204	094500	37020817	1859	1857	1859	1856	102
599	20250204	094400	36831477	1859	1859	1859	1856	24
600	20250204	094300	36786896	1859	1857	1859	1857	4
601	20250204	094200	36779466	1857	1857	1857	1857	17
602	20250204	094100	36747897	1857	1857	1857	1857	2
603	20250204	094000	36744183	1860	1860	1860	1860	0
604	20250204	093900	36744183	1860	1856	1860	1856	160
605	20250204	093800	36447036	1856	1856	1860	1856	43
606	20250204	093700	36367161	1856	1860	1860	1856	1010
607	20250204	093600	34489365	1860	1867	1867	1860	2254
608	20250204	093500	30290225	1867	1867	1882	1864	2945
609	20250204	093400	24793143	1879	1860	1879	1858	449
610	20250204	093300	23953011	1879	1879	1879	1879	1
611	20250204	093200	23951132	1851	1846	1885	1846	171
612	20250204	093100	23628971	1887	1850	1887	1844	2512
613	20250204	093000	18969166	1845	1843	1845	1843	1580
614	20250204	092900	16054070	1841	1845	1845	1838	2212
615	20250204	092800	11978381	1845	1833	1845	1833	468
616	20250204	092700	11115038	1844	1844	1844	1844	1
617	20250204	092600	11113194	1833	1833	1833	1833	0
618	20250204	092500	11113194	1833	1833	1833	1833	145
619	20250204	092400	10847409	1832	1832	1832	1832	1
620	20250204	092300	10845577	1841	1839	1841	1839	883
621	20250204	092200	9220849	1833	1833	1833	1833	150
622	20250204	092100	8945899	1836	1836	1836	1836	1128
623	20250204	092000	6874891	1832	1832	1832	1832	0
624	20250204	091900	6874891	1832	1832	1832	1832	1067
625	20250204	091800	4920147	1837	1837	1837	1837	11
626	20250204	091700	4899940	1839	1839	1839	1839	0
627	20250204	091600	4899940	1839	1839	1839	1839	0
628	20250204	091500	4899940	1839	1839	1839	1839	1
629	20250204	091400	4898101	1839	1839	1839	1839	0
630	20250204	091300	4898101	1839	1839	1839	1839	0
631	20250204	091200	4898101	1839	1839	1839	1839	614
632	20250204	091100	3768955	1840	1840	1840	1840	0
633	20250204	091000	3768955	1840	1840	1840	1840	6
634	20250204	090900	3757915	1840	1840	1840	1840	0
635	20250204	090800	3757915	1840	1840	1840	1840	0
636	20250204	090700	3757915	1840	1840	1840	1840	0
637	20250204	090600	3757915	1840	1840	1840	1840	1
638	20250204	090500	3756075	1832	1831	1832	1831	321
639	20250204	090400	3168048	1827	1827	1827	1827	1
640	20250204	090300	3166221	1827	1827	1827	1827	0
641	20250204	090200	3166221	1827	1827	1827	1827	0
642	20250204	090100	3166221	1827	1829	1829	1827	384
643	20250204	090000	2464176	1828	1828	1860	1828	1348