KissMeData/064520/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	194300	13232072	1972	1972	1972	1972	737
3	20250206	194200	13232072	1972	1972	1972	1972	0
4	20250206	194100	13232072	1972	1972	1972	1972	0
5	20250206	194000	13232072	1972	1972	1972	1972	0
6	20250206	193900	13232072	1972	1972	1972	1972	0
7	20250206	193800	13232072	1972	1972	1972	1972	0
8	20250206	193700	13232072	1972	1972	1972	1972	0
9	20250206	193600	13232072	1972	1972	1972	1972	0
10	20250206	193500	13232072	1972	1972	1972	1972	0
11	20250206	193400	13232072	1972	1972	1972	1972	0
12	20250206	193300	13232072	1972	1972	1972	1972	0
13	20250206	193200	13232072	1972	1972	1972	1972	0
14	20250206	193100	13232072	1972	1972	1972	1972	0
15	20250206	193000	13232072	1972	1972	1972	1972	0
16	20250206	192900	13232072	1972	1972	1972	1972	0
17	20250206	192800	13232072	1972	1972	1972	1972	0
18	20250206	192700	13232072	1972	1972	1972	1972	0
19	20250206	192600	13232072	1972	1972	1972	1972	0
20	20250206	192500	13232072	1972	1972	1972	1972	0
21	20250206	192400	13232072	1972	1972	1972	1972	0
22	20250206	192300	13232072	1972	1972	1972	1972	0
23	20250206	192200	13232072	1972	1972	1972	1972	0
24	20250206	192100	13232072	1972	1972	1972	1972	0
25	20250206	192000	13232072	1972	1972	1972	1972	0
26	20250206	191900	13232072	1972	1972	1972	1972	0
27	20250206	191800	13232072	1972	1972	1972	1972	0
28	20250206	191700	13232072	1972	1972	1972	1972	0
29	20250206	191600	13232072	1972	1972	1972	1972	0
30	20250206	191500	13232072	1972	1972	1972	1972	0
31	20250206	191400	13232072	1972	1972	1972	1972	0
32	20250206	191300	13232072	1972	1972	1972	1972	737
33	20250206	191200	13232072	1972	1972	1972	1972	0
34	20250206	191100	13232072	1972	1972	1972	1972	0
35	20250206	191000	13232072	1972	1972	1972	1972	0
36	20250206	190900	13232072	1972	1972	1972	1972	0
37	20250206	190800	13232072	1972	1972	1972	1972	0
38	20250206	190700	13232072	1972	1972	1972	1972	0
39	20250206	190600	13232072	1972	1972	1972	1972	0
40	20250206	190500	13232072	1972	1972	1972	1972	0
41	20250206	190400	13232072	1972	1972	1972	1972	0
42	20250206	190300	13232072	1972	1972	1972	1972	0
43	20250206	190200	13232072	1972	1972	1972	1972	0
44	20250206	190100	13232072	1972	1972	1972	1972	0
45	20250206	190000	13232072	1972	1972	1972	1972	0
46	20250206	185900	13232072	1972	1972	1972	1972	0
47	20250206	185800	13232072	1972	1972	1972	1972	0
48	20250206	185700	13232072	1972	1972	1972	1972	0
49	20250206	185600	13232072	1972	1972	1972	1972	0
50	20250206	185500	13232072	1972	1972	1972	1972	0
51	20250206	185400	13232072	1972	1972	1972	1972	0
52	20250206	185300	13232072	1972	1972	1972	1972	0
53	20250206	185200	13232072	1972	1972	1972	1972	0
54	20250206	185100	13232072	1972	1972	1972	1972	0
55	20250206	185000	13232072	1972	1972	1972	1972	0
56	20250206	184900	13232072	1972	1972	1972	1972	0
57	20250206	184800	13232072	1972	1972	1972	1972	0
58	20250206	184700	13232072	1972	1972	1972	1972	0
59	20250206	184600	13232072	1972	1972	1972	1972	0
60	20250206	184500	13232072	1972	1972	1972	1972	0
61	20250206	184400	13232072	1972	1972	1972	1972	0
62	20250206	184300	13232072	1972	1972	1972	1972	737
63	20250206	184200	13232072	1972	1972	1972	1972	0
64	20250206	184100	13232072	1972	1972	1972	1972	0
65	20250206	184000	13232072	1972	1972	1972	1972	0
66	20250206	183900	13232072	1972	1972	1972	1972	0
67	20250206	183800	13232072	1972	1972	1972	1972	0
68	20250206	183700	13232072	1972	1972	1972	1972	0
69	20250206	183600	13232072	1972	1972	1972	1972	0
70	20250206	183500	13232072	1972	1972	1972	1972	0
71	20250206	183400	13232072	1972	1972	1972	1972	0
72	20250206	183300	13232072	1972	1972	1972	1972	0
73	20250206	183200	13232072	1972	1972	1972	1972	0
74	20250206	183100	13232072	1972	1972	1972	1972	0
75	20250206	183000	13232072	1972	1972	1972	1972	0
76	20250206	182900	13232072	1972	1972	1972	1972	0
77	20250206	182800	13232072	1972	1972	1972	1972	0
78	20250206	182700	13232072	1972	1972	1972	1972	0
79	20250206	182600	13232072	1972	1972	1972	1972	0
80	20250206	182500	13232072	1972	1972	1972	1972	0
81	20250206	182400	13232072	1972	1972	1972	1972	0
82	20250206	182300	13232072	1972	1972	1972	1972	0
83	20250206	182200	13232072	1972	1972	1972	1972	0
84	20250206	182100	13232072	1972	1972	1972	1972	0
85	20250206	182000	13232072	1972	1972	1972	1972	0
86	20250206	181900	13232072	1972	1972	1972	1972	0
87	20250206	181800	13232072	1972	1972	1972	1972	0
88	20250206	181700	13232072	1972	1972	1972	1972	0
89	20250206	181600	13232072	1972	1972	1972	1972	0
90	20250206	181500	13232072	1972	1972	1972	1972	0
91	20250206	181400	13232072	1972	1972	1972	1972	0
92	20250206	181300	13232072	1972	1972	1972	1972	737
93	20250206	181200	13232072	1972	1972	1972	1972	0
94	20250206	181100	13232072	1972	1972	1972	1972	0
95	20250206	181000	13232072	1972	1972	1972	1972	0
96	20250206	180900	13232072	1972	1972	1972	1972	0
97	20250206	180800	13232072	1972	1972	1972	1972	0
98	20250206	180700	13232072	1972	1972	1972	1972	0
99	20250206	180600	13232072	1972	1972	1972	1972	0
100	20250206	180500	13232072	1972	1972	1972	1972	0
101	20250206	180400	13232072	1972	1972	1972	1972	0
102	20250206	180300	13232072	1972	1972	1972	1972	0
103	20250206	180200	13232072	1972	1972	1972	1972	0
104	20250206	180100	13232072	1972	1972	1972	1972	0
105	20250206	180000	13232072	1972	1972	1972	1972	0
106	20250206	175900	13232072	1972	1972	1972	1972	0
107	20250206	175800	13232072	1972	1972	1972	1972	0
108	20250206	175700	13232072	1972	1972	1972	1972	0
109	20250206	175600	13232072	1972	1972	1972	1972	0
110	20250206	175500	13232072	1972	1972	1972	1972	0
111	20250206	175400	13232072	1972	1972	1972	1972	0
112	20250206	175300	13232072	1972	1972	1972	1972	0
113	20250206	175200	13232072	1972	1972	1972	1972	0
114	20250206	175100	13232072	1972	1972	1972	1972	0
115	20250206	175000	13232072	1972	1972	1972	1972	0
116	20250206	174900	13232072	1972	1972	1972	1972	0
117	20250206	174800	13232072	1972	1972	1972	1972	0
118	20250206	174700	13232072	1972	1972	1972	1972	0
119	20250206	174600	13232072	1972	1972	1972	1972	0
120	20250206	174500	13232072	1972	1972	1972	1972	0
121	20250206	174400	13232072	1972	1972	1972	1972	0
122	20250206	174300	13232072	1972	1972	1972	1972	737
123	20250206	174200	13232072	1972	1972	1972	1972	0
124	20250206	174100	13232072	1972	1972	1972	1972	0
125	20250206	174000	13232072	1972	1972	1972	1972	0
126	20250206	173900	13232072	1972	1972	1972	1972	0
127	20250206	173800	13232072	1972	1972	1972	1972	0
128	20250206	173700	13232072	1972	1972	1972	1972	0
129	20250206	173600	13232072	1972	1972	1972	1972	0
130	20250206	173500	13232072	1972	1972	1972	1972	0
131	20250206	173400	13232072	1972	1972	1972	1972	0
132	20250206	173300	13232072	1972	1972	1972	1972	0
133	20250206	173200	13232072	1972	1972	1972	1972	0
134	20250206	173100	13232072	1972	1972	1972	1972	0
135	20250206	173000	13232072	1972	1972	1972	1972	0
136	20250206	172900	13232072	1972	1972	1972	1972	0
137	20250206	172800	13232072	1972	1972	1972	1972	0
138	20250206	172700	13232072	1972	1972	1972	1972	0
139	20250206	172600	13232072	1972	1972	1972	1972	0
140	20250206	172500	13232072	1972	1972	1972	1972	0
141	20250206	172400	13232072	1972	1972	1972	1972	0
142	20250206	172300	13232072	1972	1972	1972	1972	0
143	20250206	172200	13232072	1972	1972	1972	1972	0
144	20250206	172100	13232072	1972	1972	1972	1972	0
145	20250206	172000	13232072	1972	1972	1972	1972	0
146	20250206	171900	13232072	1972	1972	1972	1972	0
147	20250206	171800	13232072	1972	1972	1972	1972	0
148	20250206	171700	13232072	1972	1972	1972	1972	0
149	20250206	171600	13232072	1972	1972	1972	1972	0
150	20250206	171500	13232072	1972	1972	1972	1972	0
151	20250206	171400	13232072	1972	1972	1972	1972	0
152	20250206	171300	13232072	1972	1972	1972	1972	737
153	20250206	171200	13232072	1972	1972	1972	1972	0
154	20250206	171100	13232072	1972	1972	1972	1972	0
155	20250206	171000	13232072	1972	1972	1972	1972	0
156	20250206	170900	13232072	1972	1972	1972	1972	0
157	20250206	170800	13232072	1972	1972	1972	1972	0
158	20250206	170700	13232072	1972	1972	1972	1972	0
159	20250206	170600	13232072	1972	1972	1972	1972	0
160	20250206	170500	13232072	1972	1972	1972	1972	0
161	20250206	170400	13232072	1972	1972	1972	1972	0
162	20250206	170300	13232072	1972	1972	1972	1972	0
163	20250206	170200	13232072	1972	1972	1972	1972	0
164	20250206	170100	13232072	1972	1972	1972	1972	0
165	20250206	170000	13232072	1972	1972	1972	1972	0
166	20250206	165900	13232072	1972	1972	1972	1972	0
167	20250206	165800	13232072	1972	1972	1972	1972	0
168	20250206	165700	13232072	1972	1972	1972	1972	0
169	20250206	165600	13232072	1972	1972	1972	1972	0
170	20250206	165500	13232072	1972	1972	1972	1972	0
171	20250206	165400	13232072	1972	1972	1972	1972	0
172	20250206	165300	13232072	1972	1972	1972	1972	0
173	20250206	165200	13232072	1972	1972	1972	1972	0
174	20250206	165100	13232072	1972	1972	1972	1972	0
175	20250206	165000	13232072	1972	1972	1972	1972	0
176	20250206	164900	13232072	1972	1972	1972	1972	0
177	20250206	164800	13232072	1972	1972	1972	1972	0
178	20250206	164700	13232072	1972	1972	1972	1972	0
179	20250206	164600	13232072	1972	1972	1972	1972	0
180	20250206	164500	13232072	1972	1972	1972	1972	0
181	20250206	164400	13232072	1972	1972	1972	1972	0
182	20250206	164300	13232072	1972	1972	1972	1972	737
183	20250206	164200	13232072	1972	1972	1972	1972	0
184	20250206	164100	13232072	1972	1972	1972	1972	0
185	20250206	164000	13232072	1972	1972	1972	1972	0
186	20250206	163900	13232072	1972	1972	1972	1972	0
187	20250206	163800	13232072	1972	1972	1972	1972	0
188	20250206	163700	13232072	1972	1972	1972	1972	0
189	20250206	163600	13232072	1972	1972	1972	1972	0
190	20250206	163500	13232072	1972	1972	1972	1972	0
191	20250206	163400	13232072	1972	1972	1972	1972	0
192	20250206	163300	13232072	1972	1972	1972	1972	0
193	20250206	163200	13232072	1972	1972	1972	1972	0
194	20250206	163100	13232072	1972	1972	1972	1972	0
195	20250206	163000	13232072	1972	1972	1972	1972	0
196	20250206	162900	13232072	1972	1972	1972	1972	0
197	20250206	162800	13232072	1972	1972	1972	1972	0
198	20250206	162700	13232072	1972	1972	1972	1972	0
199	20250206	162600	13232072	1972	1972	1972	1972	0
200	20250206	162500	13232072	1972	1972	1972	1972	0
201	20250206	162400	13232072	1972	1972	1972	1972	0
202	20250206	162300	13232072	1972	1972	1972	1972	0
203	20250206	162200	13232072	1972	1972	1972	1972	0
204	20250206	162100	13232072	1972	1972	1972	1972	0
205	20250206	162000	13232072	1972	1972	1972	1972	0
206	20250206	161900	13232072	1972	1972	1972	1972	0
207	20250206	161800	13232072	1972	1972	1972	1972	0
208	20250206	161700	13232072	1972	1972	1972	1972	0
209	20250206	161600	13232072	1972	1972	1972	1972	0
210	20250206	161500	13232072	1972	1972	1972	1972	0
211	20250206	161400	13232072	1972	1972	1972	1972	0
212	20250206	161300	13232072	1972	1972	1972	1972	737
213	20250206	161200	13232072	1972	1972	1972	1972	0
214	20250206	161100	13232072	1972	1972	1972	1972	0
215	20250206	161000	13232072	1972	1972	1972	1972	0
216	20250206	160900	13232072	1972	1972	1972	1972	0
217	20250206	160800	13232072	1972	1972	1972	1972	0
218	20250206	160700	13232072	1972	1972	1972	1972	0
219	20250206	160600	13232072	1972	1972	1972	1972	0
220	20250206	160500	13232072	1972	1972	1972	1972	0
221	20250206	160400	13232072	1972	1972	1972	1972	0
222	20250206	160300	13232072	1972	1972	1972	1972	0
223	20250206	160200	13232072	1972	1972	1972	1972	0
224	20250206	160100	13232072	1972	1972	1972	1972	0
225	20250206	160000	13232072	1972	1972	1972	1972	0
226	20250206	155900	13232072	1972	1972	1972	1972	0
227	20250206	155800	13232072	1972	1972	1972	1972	0
228	20250206	155700	13232072	1972	1972	1972	1972	0
229	20250206	155600	13232072	1972	1972	1972	1972	0
230	20250206	155500	13232072	1972	1972	1972	1972	0
231	20250206	155400	13232072	1972	1972	1972	1972	0
232	20250206	155300	13232072	1972	1972	1972	1972	0
233	20250206	155200	13232072	1972	1972	1972	1972	0
234	20250206	155100	13232072	1972	1972	1972	1972	0
235	20250206	155000	13232072	1972	1972	1972	1972	0
236	20250206	154900	13232072	1972	1972	1972	1972	0
237	20250206	154800	13232072	1972	1972	1972	1972	0
238	20250206	154700	13232072	1972	1972	1972	1972	0
239	20250206	154600	13232072	1972	1972	1972	1972	0
240	20250206	154500	13232072	1972	1972	1972	1972	0
241	20250206	154400	13232072	1972	1972	1972	1972	0
242	20250206	154300	13232072	1972	1972	1972	1972	737
243	20250206	154200	13232072	1972	1972	1972	1972	0
244	20250206	154100	13232072	1972	1972	1972	1972	0
245	20250206	154000	13232072	1972	1972	1972	1972	0
246	20250206	153900	13232072	1972	1972	1972	1972	0
247	20250206	153800	13232072	1972	1972	1972	1972	0
248	20250206	153700	13232072	1972	1972	1972	1972	0
249	20250206	153600	13232072	1972	1972	1972	1972	0
250	20250206	153500	13232072	1972	1972	1972	1972	0
251	20250206	153400	13232072	1972	1972	1972	1972	0
252	20250206	153300	13232072	1972	1972	1972	1972	0
253	20250206	153200	13232072	1972	1972	1972	1972	0
254	20250206	153100	13232072	1972	1972	1972	1972	0
255	20250206	153000	13232072	1972	1972	1972	1972	737
256	20250206	152900	11778708	1973	1973	1973	1973	0
257	20250206	152800	11778708	1973	1973	1973	1973	0
258	20250206	152700	11778708	1973	1973	1973	1973	0
259	20250206	152600	11778708	1973	1973	1973	1973	0
260	20250206	152500	11778708	1973	1973	1973	1973	0
261	20250206	152400	11778708	1973	1973	1973	1973	0
262	20250206	152300	11778708	1973	1973	1973	1973	0
263	20250206	152200	11778708	1973	1973	1973	1973	0
264	20250206	152100	11778708	1973	1973	1973	1973	0
265	20250206	152000	11778708	1973	1973	1973	1973	0
266	20250206	151900	11778708	1973	1973	1973	1973	0
267	20250206	151800	11778708	1973	1973	1973	1973	0
268	20250206	151700	11778708	1973	1973	1973	1973	0
269	20250206	151600	11778708	1973	1973	1973	1973	0
270	20250206	151500	11778708	1973	1973	1973	1973	0
271	20250206	151400	11778708	1973	1973	1973	1973	0
272	20250206	151300	11778708	1973	1973	1973	1973	0
273	20250206	151200	11778708	1973	1973	1973	1973	0
274	20250206	151100	11778708	1973	1973	1973	1973	0
275	20250206	151000	11778708	1973	1973	1973	1973	0
276	20250206	150900	11778708	1973	1973	1973	1973	0
277	20250206	150800	11778708	1973	1973	1973	1973	0
278	20250206	150700	11778708	1973	1973	1973	1973	2
279	20250206	150600	11774762	1973	1973	1973	1973	0
280	20250206	150500	11774762	1973	1973	1973	1973	0
281	20250206	150400	11774762	1973	1973	1973	1973	0
282	20250206	150300	11774762	1973	1973	1973	1973	0
283	20250206	150200	11774762	1973	1972	1973	1972	13
284	20250206	150100	11749118	1972	1972	1972	1972	0
285	20250206	150000	11749118	1972	1972	1972	1972	0
286	20250206	145900	11749118	1972	1972	1972	1972	153
287	20250206	145800	11447402	1972	1972	1972	1972	0
288	20250206	145700	11447402	1972	1972	1972	1972	0
289	20250206	145600	11447402	1972	1972	1972	1972	0
290	20250206	145500	11447402	1972	1972	1972	1972	0
291	20250206	145400	11447402	1972	1972	1972	1972	0
292	20250206	145300	11447402	1972	1972	1972	1972	0
293	20250206	145200	11447402	1972	1972	1972	1972	0
294	20250206	145100	11447402	1972	1972	1972	1972	0
295	20250206	145000	11447402	1972	1972	1972	1972	1
296	20250206	144900	11445430	1973	1973	1973	1973	2
297	20250206	144800	11441484	1953	1953	1953	1953	0
298	20250206	144700	11441484	1953	1953	1953	1953	0
299	20250206	144600	11441484	1953	1953	1953	1953	0
300	20250206	144500	11441484	1953	1953	1953	1953	0
301	20250206	144400	11441484	1953	1953	1953	1953	0
302	20250206	144300	11441484	1953	1953	1953	1953	0
303	20250206	144200	11441484	1953	1953	1953	1953	0
304	20250206	144100	11441484	1953	1953	1953	1953	0
305	20250206	144000	11441484	1953	1953	1953	1953	0
306	20250206	143900	11441484	1953	1953	1953	1953	0
307	20250206	143800	11441484	1953	1953	1953	1953	0
308	20250206	143700	11441484	1953	1953	1953	1953	0
309	20250206	143600	11441484	1953	1953	1953	1953	0
310	20250206	143500	11441484	1953	1953	1953	1953	0
311	20250206	143400	11441484	1953	1953	1953	1953	0
312	20250206	143300	11441484	1953	1953	1953	1953	9
313	20250206	143200	11423907	1953	1953	1953	1953	0
314	20250206	143100	11423907	1953	1953	1953	1953	0
315	20250206	143000	11423907	1953	1953	1953	1953	0
316	20250206	142900	11423907	1953	1953	1953	1953	4
317	20250206	142800	11416095	1953	1953	1953	1953	0
318	20250206	142700	11416095	1953	1953	1953	1953	0
319	20250206	142600	11416095	1953	1953	1953	1953	0
320	20250206	142500	11416095	1953	1953	1953	1953	0
321	20250206	142400	11416095	1953	1953	1953	1953	0
322	20250206	142300	11416095	1953	1953	1953	1953	9
323	20250206	142200	11398518	1952	1952	1952	1952	0
324	20250206	142100	11398518	1952	1952	1952	1952	100
325	20250206	142000	11203318	1953	1953	1953	1953	0
326	20250206	141900	11203318	1953	1953	1953	1953	0
327	20250206	141800	11203318	1953	1953	1953	1953	0
328	20250206	141700	11203318	1953	1953	1953	1953	0
329	20250206	141600	11203318	1953	1953	1953	1953	0
330	20250206	141500	11203318	1953	1953	1953	1953	0
331	20250206	141400	11203318	1953	1953	1953	1953	0
332	20250206	141300	11203318	1953	1953	1953	1953	0
333	20250206	141200	11203318	1953	1953	1953	1953	86
334	20250206	141100	11035360	1953	1953	1953	1953	0
335	20250206	141000	11035360	1953	1953	1953	1953	99
336	20250206	140900	10842013	1975	1975	1975	1975	0
337	20250206	140800	10842013	1975	1975	1975	1975	0
338	20250206	140700	10842013	1975	1975	1975	1975	0
339	20250206	140600	10842013	1975	1975	1975	1975	0
340	20250206	140500	10842013	1975	1975	1975	1975	0
341	20250206	140400	10842013	1975	1975	1975	1975	0
342	20250206	140300	10842013	1975	1975	1975	1975	0
343	20250206	140200	10842013	1975	1975	1975	1975	0
344	20250206	140100	10842013	1975	1975	1975	1975	0
345	20250206	140000	10842013	1975	1975	1975	1975	0
346	20250206	135900	10842013	1975	1975	1975	1975	0
347	20250206	135800	10842013	1975	1975	1975	1975	0
348	20250206	135700	10842013	1975	1975	1975	1975	0
349	20250206	135600	10842013	1975	1975	1975	1975	0
350	20250206	135500	10842013	1975	1975	1975	1975	0
351	20250206	135400	10842013	1975	1975	1975	1975	0
352	20250206	135300	10842013	1975	1975	1975	1975	0
353	20250206	135200	10842013	1975	1975	1975	1975	0
354	20250206	135100	10842013	1975	1975	1975	1975	20
355	20250206	135000	10802513	1961	1961	1961	1961	0
356	20250206	134900	10802513	1961	1961	1961	1961	0
357	20250206	134800	10802513	1961	1961	1975	1961	31
358	20250206	134700	10741525	1961	1960	1961	1960	277
359	20250206	134600	10198590	1960	1960	1960	1960	0
360	20250206	134500	10198590	1960	1960	1960	1960	0
361	20250206	134400	10198590	1960	1960	1960	1960	0
362	20250206	134300	10198590	1960	1960	1960	1960	0
363	20250206	134200	10198590	1960	1960	1960	1960	0
364	20250206	134100	10198590	1960	1960	1960	1960	0
365	20250206	134000	10198590	1960	1960	1960	1960	0
366	20250206	133900	10198590	1960	1960	1960	1960	10
367	20250206	133800	10178990	1950	1950	1950	1950	0
368	20250206	133700	10178990	1950	1950	1950	1950	0
369	20250206	133600	10178990	1950	1950	1950	1950	0
370	20250206	133500	10178990	1950	1950	1950	1950	0
371	20250206	133400	10178990	1950	1950	1950	1950	0
372	20250206	133300	10178990	1950	1950	1950	1950	0
373	20250206	133200	10178990	1950	1950	1950	1950	0
374	20250206	133100	10178990	1950	1950	1950	1950	0
375	20250206	133000	10178990	1950	1950	1950	1950	0
376	20250206	132900	10178990	1950	1950	1950	1950	0
377	20250206	132800	10178990	1950	1950	1950	1950	0
378	20250206	132700	10178990	1950	1950	1950	1950	0
379	20250206	132600	10178990	1950	1950	1950	1950	0
380	20250206	132500	10178990	1950	1950	1950	1950	0
381	20250206	132400	10178990	1950	1950	1950	1950	0
382	20250206	132300	10178990	1950	1950	1950	1950	0
383	20250206	132200	10178990	1950	1950	1950	1950	0
384	20250206	132100	10178990	1950	1950	1950	1950	0
385	20250206	132000	10178990	1950	1950	1950	1950	0
386	20250206	131900	10178990	1950	1950	1950	1950	57
387	20250206	131800	10067840	1950	1950	1950	1950	0
388	20250206	131700	10067840	1950	1950	1950	1950	0
389	20250206	131600	10067840	1950	1950	1950	1950	0
390	20250206	131500	10067840	1950	1950	1950	1950	0
391	20250206	131400	10067840	1950	1950	1950	1950	0
392	20250206	131300	10067840	1950	1950	1960	1950	134
393	20250206	131200	9805777	1954	1954	1954	1954	0
394	20250206	131100	9805777	1954	1954	1954	1954	0
395	20250206	131000	9805777	1954	1950	1954	1950	250
396	20250206	130900	9317291	1950	1950	1950	1950	0
397	20250206	130800	9317291	1950	1946	1950	1946	1020
398	20250206	130700	7328543	1946	1946	1946	1946	0
399	20250206	130600	7328543	1946	1946	1946	1946	0
400	20250206	130500	7328543	1946	1946	1946	1946	0
401	20250206	130400	7328543	1946	1946	1946	1946	30
402	20250206	130300	7270163	1946	1946	1946	1946	0
403	20250206	130200	7270163	1946	1946	1946	1946	0
404	20250206	130100	7270163	1946	1946	1946	1946	0
405	20250206	130000	7270163	1946	1946	1946	1946	0
406	20250206	125900	7270163	1946	1946	1946	1946	12
407	20250206	125800	7246811	1945	1945	1945	1945	0
408	20250206	125700	7246811	1945	1945	1945	1945	0
409	20250206	125600	7246811	1945	1945	1945	1945	0
410	20250206	125500	7246811	1945	1945	1945	1945	0
411	20250206	125400	7246811	1945	1945	1945	1945	0
412	20250206	125300	7246811	1945	1945	1945	1945	0
413	20250206	125200	7246811	1945	1945	1945	1945	0
414	20250206	125100	7246811	1945	1945	1945	1945	0
415	20250206	125000	7246811	1945	1945	1945	1945	0
416	20250206	124900	7246811	1945	1945	1945	1945	0
417	20250206	124800	7246811	1945	1945	1945	1945	0
418	20250206	124700	7246811	1945	1945	1945	1945	0
419	20250206	124600	7246811	1945	1945	1945	1945	0
420	20250206	124500	7246811	1945	1945	1945	1945	0
421	20250206	124400	7246811	1945	1945	1945	1945	0
422	20250206	124300	7246811	1945	1945	1945	1945	0
423	20250206	124200	7246811	1945	1945	1945	1945	28
424	20250206	124100	7192351	1945	1945	1945	1945	0
425	20250206	124000	7192351	1945	1945	1945	1945	0
426	20250206	123900	7192351	1945	1945	1945	1945	22
427	20250206	123800	7149561	1945	1945	1945	1945	0
428	20250206	123700	7149561	1945	1945	1945	1945	0
429	20250206	123600	7149561	1945	1945	1945	1945	0
430	20250206	123500	7149561	1945	1945	1945	1945	0
431	20250206	123400	7149561	1945	1945	1945	1945	0
432	20250206	123300	7149561	1945	1945	1945	1945	0
433	20250206	123200	7149561	1945	1945	1945	1945	0
434	20250206	123100	7149561	1945	1945	1945	1945	0
435	20250206	123000	7149561	1945	1945	1945	1945	0
436	20250206	122900	7149561	1945	1945	1945	1945	0
437	20250206	122800	7149561	1945	1945	1945	1945	0
438	20250206	122700	7149561	1945	1945	1945	1945	0
439	20250206	122600	7149561	1945	1945	1945	1945	0
440	20250206	122500	7149561	1945	1945	1945	1945	0
441	20250206	122400	7149561	1945	1945	1945	1945	0
442	20250206	122300	7149561	1945	1945	1945	1945	0
443	20250206	122200	7149561	1945	1944	1946	1944	121
444	20250206	122100	6914325	1944	1944	1944	1944	80
445	20250206	122000	6758805	1945	1944	1945	1944	463
446	20250206	121900	5858533	1945	1945	1945	1945	0
447	20250206	121800	5858533	1945	1945	1945	1945	0
448	20250206	121700	5858533	1945	1945	1945	1945	8
449	20250206	121600	5842973	1944	1944	1944	1944	0
450	20250206	121500	5842973	1944	1944	1944	1944	7
451	20250206	121400	5829365	1944	1944	1944	1944	40
452	20250206	121300	5751605	1944	1945	1945	1944	7
453	20250206	121200	5737996	1944	1944	1944	1944	2
454	20250206	121100	5734108	1944	1944	1944	1944	7
455	20250206	121000	5720500	1944	1944	1945	1944	53
456	20250206	120900	5617467	1944	1944	1944	1944	0
457	20250206	120800	5617467	1944	1944	1944	1944	0
458	20250206	120700	5617467	1944	1944	1944	1944	0
459	20250206	120600	5617467	1944	1944	1944	1944	24
460	20250206	120500	5570811	1944	1944	1944	1944	0
461	20250206	120400	5570811	1944	1944	1944	1944	0
462	20250206	120300	5570811	1944	1944	1944	1944	0
463	20250206	120200	5570811	1944	1944	1944	1944	0
464	20250206	120100	5570811	1944	1944	1944	1944	0
465	20250206	120000	5570811	1944	1944	1944	1944	0
466	20250206	115900	5570811	1944	1944	1944	1944	0
467	20250206	115800	5570811	1944	1944	1944	1944	0
468	20250206	115700	5570811	1944	1944	1944	1944	0
469	20250206	115600	5570811	1944	1944	1944	1944	0
470	20250206	115500	5570811	1944	1944	1944	1944	1
471	20250206	115400	5568867	1927	1927	1927	1927	0
472	20250206	115300	5568867	1927	1927	1927	1927	0
473	20250206	115200	5568867	1927	1927	1927	1927	0
474	20250206	115100	5568867	1927	1927	1927	1927	0
475	20250206	115000	5568867	1927	1927	1927	1927	0
476	20250206	114900	5568867	1927	1927	1927	1927	0
477	20250206	114800	5568867	1927	1927	1927	1927	0
478	20250206	114700	5568867	1927	1927	1927	1927	0
479	20250206	114600	5568867	1927	1927	1927	1927	0
480	20250206	114500	5568867	1927	1927	1927	1927	0
481	20250206	114400	5568867	1927	1927	1927	1927	0
482	20250206	114300	5568867	1927	1927	1927	1927	0
483	20250206	114200	5568867	1927	1927	1927	1927	0
484	20250206	114100	5568867	1927	1927	1927	1927	0
485	20250206	114000	5568867	1927	1927	1927	1927	3
486	20250206	113900	5563086	1927	1927	1927	1927	0
487	20250206	113800	5563086	1927	1927	1927	1927	50
488	20250206	113700	5466736	1926	1926	1926	1926	0
489	20250206	113600	5466736	1926	1926	1926	1926	0
490	20250206	113500	5466736	1926	1926	1926	1926	0
491	20250206	113400	5466736	1926	1926	1926	1926	0
492	20250206	113300	5466736	1926	1926	1926	1926	0
493	20250206	113200	5466736	1926	1946	1946	1926	2
494	20250206	113100	5462864	1918	1918	1918	1918	0
495	20250206	113000	5462864	1918	1918	1918	1918	0
496	20250206	112900	5462864	1918	1918	1918	1918	0
497	20250206	112800	5462864	1918	1918	1918	1918	0
498	20250206	112700	5462864	1918	1918	1918	1918	0
499	20250206	112600	5462864	1918	1918	1918	1918	0
500	20250206	112500	5462864	1918	1918	1918	1918	0
501	20250206	112400	5462864	1918	1918	1918	1918	0
502	20250206	112300	5462864	1918	1918	1918	1918	0
503	20250206	112200	5462864	1918	1918	1918	1918	0
504	20250206	112100	5462864	1918	1918	1918	1918	0
505	20250206	112000	5462864	1918	1918	1918	1918	0
506	20250206	111900	5462864	1918	1918	1918	1918	0
507	20250206	111800	5462864	1918	1918	1918	1918	0
508	20250206	111700	5462864	1918	1918	1918	1918	0
509	20250206	111600	5462864	1918	1918	1918	1918	0
510	20250206	111500	5462864	1918	1918	1918	1918	0
511	20250206	111400	5462864	1918	1918	1918	1918	0
512	20250206	111300	5462864	1918	1918	1918	1918	0
513	20250206	111200	5462864	1918	1918	1918	1918	0
514	20250206	111100	5462864	1918	1918	1918	1918	0
515	20250206	111000	5462864	1918	1918	1918	1918	0
516	20250206	110900	5462864	1918	1918	1918	1918	0
517	20250206	110800	5462864	1918	1918	1918	1918	0
518	20250206	110700	5462864	1918	1918	1918	1918	0
519	20250206	110600	5462864	1918	1918	1918	1918	0
520	20250206	110500	5462864	1918	1918	1918	1918	0
521	20250206	110400	5462864	1918	1918	1918	1918	0
522	20250206	110300	5462864	1918	1918	1918	1918	0
523	20250206	110200	5462864	1918	1922	1947	1918	30
524	20250206	110100	5405259	1922	1922	1947	1922	238
525	20250206	110000	4947791	1922	1922	1922	1922	0
526	20250206	105900	4947791	1922	1922	1922	1922	0
527	20250206	105800	4947791	1922	1922	1922	1922	0
528	20250206	105700	4947791	1922	1922	1922	1922	0
529	20250206	105600	4947791	1922	1922	1922	1922	0
530	20250206	105500	4947791	1922	1922	1922	1922	0
531	20250206	105400	4947791	1922	1922	1922	1922	0
532	20250206	105300	4947791	1922	1922	1922	1922	0
533	20250206	105200	4947791	1922	1922	1922	1922	0
534	20250206	105100	4947791	1922	1922	1922	1922	0
535	20250206	105000	4947791	1922	1922	1922	1922	0
536	20250206	104900	4947791	1922	1922	1922	1922	0
537	20250206	104800	4947791	1922	1922	1922	1922	0
538	20250206	104700	4947791	1922	1922	1922	1922	0
539	20250206	104600	4947791	1922	1922	1922	1922	0
540	20250206	104500	4947791	1922	1922	1922	1922	0
541	20250206	104400	4947791	1922	1922	1922	1922	0
542	20250206	104300	4947791	1922	1922	1922	1922	1
543	20250206	104200	4945869	1917	1917	1917	1917	0
544	20250206	104100	4945869	1917	1917	1917	1917	0
545	20250206	104000	4945869	1917	1917	1917	1917	0
546	20250206	103900	4945869	1917	1917	1917	1917	0
547	20250206	103800	4945869	1917	1917	1917	1917	1
548	20250206	103700	4943952	1917	1917	1917	1917	0
549	20250206	103600	4943952	1917	1917	1917	1917	0
550	20250206	103500	4943952	1917	1916	1917	1916	113
551	20250206	103400	4727353	1916	1916	1916	1916	0
552	20250206	103300	4727353	1916	1916	1916	1916	0
553	20250206	103200	4727353	1916	1916	1916	1916	0
554	20250206	103100	4727353	1916	1916	1916	1916	0
555	20250206	103000	4727353	1916	1915	1916	1915	101
556	20250206	102900	4533937	1915	1915	1915	1915	0
557	20250206	102800	4533937	1915	1915	1915	1915	500
558	20250206	102700	3576437	1915	1915	1915	1915	0
559	20250206	102600	3576437	1915	1915	1915	1915	0
560	20250206	102500	3576437	1915	1915	1915	1915	0
561	20250206	102400	3576437	1915	1915	1915	1915	0
562	20250206	102300	3576437	1915	1915	1915	1915	0
563	20250206	102200	3576437	1915	1915	1915	1915	0
564	20250206	102100	3576437	1915	1915	1915	1915	0
565	20250206	102000	3576437	1915	1915	1915	1915	9
566	20250206	101900	3559202	1915	1915	1915	1915	0
567	20250206	101800	3559202	1915	1915	1915	1915	0
568	20250206	101700	3559202	1915	1915	1915	1915	0
569	20250206	101600	3559202	1915	1915	1915	1915	0
570	20250206	101500	3559202	1915	1915	1915	1915	0
571	20250206	101400	3559202	1915	1915	1915	1915	0
572	20250206	101300	3559202	1915	1915	1915	1915	0
573	20250206	101200	3559202	1915	1915	1915	1915	0
574	20250206	101100	3559202	1915	1915	1915	1915	0
575	20250206	101000	3559202	1915	1915	1915	1915	0
576	20250206	100900	3559202	1915	1915	1915	1915	0
577	20250206	100800	3559202	1915	1915	1915	1915	0
578	20250206	100700	3559202	1915	1915	1915	1915	92
579	20250206	100600	3383022	1910	1910	1910	1910	2
580	20250206	100500	3379202	1909	1909	1909	1909	3
581	20250206	100400	3373475	1909	1909	1909	1909	9
582	20250206	100300	3356294	1909	1909	1909	1909	87
583	20250206	100200	3190211	1908	1908	1908	1908	0
584	20250206	100100	3190211	1908	1908	1908	1908	0
585	20250206	100000	3190211	1908	1908	1908	1908	8
586	20250206	095900	3174947	1908	1908	1908	1908	0
587	20250206	095800	3174947	1908	1908	1908	1908	0
588	20250206	095700	3174947	1908	1908	1908	1908	38
589	20250206	095600	3102443	1908	1908	1908	1908	114
590	20250206	095500	2884931	1908	1908	1908	1908	103
591	20250206	095400	2688407	1916	1909	1916	1908	766
592	20250206	095300	1225653	1909	1909	1909	1909	0
593	20250206	095200	1225653	1909	1909	1909	1909	118
594	20250206	095100	1000391	1909	1909	1909	1909	0
595	20250206	095000	1000391	1909	1909	1909	1909	0
596	20250206	094900	1000391	1909	1909	1909	1909	0
597	20250206	094800	1000391	1909	1909	1909	1909	1
598	20250206	094700	998482	1916	1916	1916	1916	0
599	20250206	094600	998482	1916	1916	1916	1916	0
600	20250206	094500	998482	1916	1909	1916	1909	4
601	20250206	094400	990839	1916	1916	1916	1916	1
602	20250206	094300	988923	1909	1909	1909	1909	0
603	20250206	094200	988923	1909	1909	1909	1909	13
604	20250206	094100	964106	1916	1916	1916	1916	0
605	20250206	094000	964106	1916	1916	1916	1916	1
606	20250206	093900	962190	1908	1908	1908	1908	40
607	20250206	093800	885870	1916	1916	1916	1916	0
608	20250206	093700	885870	1916	1908	1916	1908	19
609	20250206	093600	849562	1909	1909	1909	1909	109
610	20250206	093500	641481	1908	1908	1908	1908	0
611	20250206	093400	641481	1908	1908	1908	1908	0
612	20250206	093300	641481	1908	1908	1908	1908	0
613	20250206	093200	641481	1908	1908	1908	1908	3
614	20250206	093100	635757	1908	1908	1908	1908	0
615	20250206	093000	635757	1908	1920	1920	1908	2
616	20250206	092900	631929	1908	1920	1920	1908	13
617	20250206	092800	607005	1920	1920	1920	1920	2
618	20250206	092700	603165	1906	1906	1906	1906	0
619	20250206	092600	603165	1906	1906	1906	1906	1
620	20250206	092500	601259	1922	1922	1922	1922	0
621	20250206	092400	601259	1922	1906	1922	1906	3
622	20250206	092300	595509	1906	1906	1906	1906	0
623	20250206	092200	595509	1906	1906	1906	1906	3
624	20250206	092100	589791	1906	1906	1906	1906	0
625	20250206	092000	589791	1906	1906	1906	1906	0
626	20250206	091900	589791	1906	1906	1906	1906	11
627	20250206	091800	568825	1905	1905	1905	1905	0
628	20250206	091700	568825	1905	1905	1905	1905	0
629	20250206	091600	568825	1905	1905	1905	1905	1
630	20250206	091500	566920	1905	1905	1905	1905	0
631	20250206	091400	566920	1905	1905	1905	1905	0
632	20250206	091300	566920	1905	1905	1905	1905	2
633	20250206	091200	563110	1905	1905	1905	1905	7
634	20250206	091100	549775	1922	1922	1922	1922	0
635	20250206	091000	549775	1922	1905	1922	1905	2
636	20250206	090900	545948	1905	1905	1905	1905	0
637	20250206	090800	545948	1905	1905	1905	1905	2
638	20250206	090700	542138	1905	1905	1905	1905	2
639	20250206	090600	538328	1905	1905	1905	1905	1
640	20250206	090500	536423	1905	1905	1905	1905	0
641	20250206	090400	536423	1905	1905	1905	1905	0
642	20250206	090300	536423	1905	1904	1905	1904	5
643	20250206	090200	526902	1923	1923	1923	1923	0
644	20250206	090100	526902	1923	1923	1923	1923	0
645	20250206	090000	526902	1923	1923	1923	1923	274