KissMeData/291810/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	210800	9404956	1910	1910	1910	1910	328
3	20250205	210700	9404956	1910	1910	1910	1910	0
4	20250205	210600	9404956	1910	1910	1910	1910	0
5	20250205	210500	9404956	1910	1910	1910	1910	0
6	20250205	210400	9404956	1910	1910	1910	1910	0
7	20250205	210300	9404956	1910	1910	1910	1910	0
8	20250205	210200	9404956	1910	1910	1910	1910	0
9	20250205	210100	9404956	1910	1910	1910	1910	0
10	20250205	210000	9404956	1910	1910	1910	1910	0
11	20250205	205900	9404956	1910	1910	1910	1910	0
12	20250205	205800	9404956	1910	1910	1910	1910	0
13	20250205	205700	9404956	1910	1910	1910	1910	0
14	20250205	205600	9404956	1910	1910	1910	1910	0
15	20250205	205500	9404956	1910	1910	1910	1910	0
16	20250205	205400	9404956	1910	1910	1910	1910	0
17	20250205	205300	9404956	1910	1910	1910	1910	0
18	20250205	205200	9404956	1910	1910	1910	1910	0
19	20250205	205100	9404956	1910	1910	1910	1910	0
20	20250205	205000	9404956	1910	1910	1910	1910	0
21	20250205	204900	9404956	1910	1910	1910	1910	0
22	20250205	204800	9404956	1910	1910	1910	1910	0
23	20250205	204700	9404956	1910	1910	1910	1910	0
24	20250205	204600	9404956	1910	1910	1910	1910	0
25	20250205	204500	9404956	1910	1910	1910	1910	0
26	20250205	204400	9404956	1910	1910	1910	1910	0
27	20250205	204300	9404956	1910	1910	1910	1910	0
28	20250205	204200	9404956	1910	1910	1910	1910	0
29	20250205	204100	9404956	1910	1910	1910	1910	0
30	20250205	204000	9404956	1910	1910	1910	1910	0
31	20250205	203900	9404956	1910	1910	1910	1910	0
32	20250205	203800	9404956	1910	1910	1910	1910	328
33	20250205	203700	9404956	1910	1910	1910	1910	0
34	20250205	203600	9404956	1910	1910	1910	1910	0
35	20250205	203500	9404956	1910	1910	1910	1910	0
36	20250205	203400	9404956	1910	1910	1910	1910	0
37	20250205	203300	9404956	1910	1910	1910	1910	0
38	20250205	203200	9404956	1910	1910	1910	1910	0
39	20250205	203100	9404956	1910	1910	1910	1910	0
40	20250205	203000	9404956	1910	1910	1910	1910	0
41	20250205	202900	9404956	1910	1910	1910	1910	0
42	20250205	202800	9404956	1910	1910	1910	1910	0
43	20250205	202700	9404956	1910	1910	1910	1910	0
44	20250205	202600	9404956	1910	1910	1910	1910	0
45	20250205	202500	9404956	1910	1910	1910	1910	0
46	20250205	202400	9404956	1910	1910	1910	1910	0
47	20250205	202300	9404956	1910	1910	1910	1910	0
48	20250205	202200	9404956	1910	1910	1910	1910	0
49	20250205	202100	9404956	1910	1910	1910	1910	0
50	20250205	202000	9404956	1910	1910	1910	1910	0
51	20250205	201900	9404956	1910	1910	1910	1910	0
52	20250205	201800	9404956	1910	1910	1910	1910	0
53	20250205	201700	9404956	1910	1910	1910	1910	0
54	20250205	201600	9404956	1910	1910	1910	1910	0
55	20250205	201500	9404956	1910	1910	1910	1910	0
56	20250205	201400	9404956	1910	1910	1910	1910	0
57	20250205	201300	9404956	1910	1910	1910	1910	0
58	20250205	201200	9404956	1910	1910	1910	1910	0
59	20250205	201100	9404956	1910	1910	1910	1910	0
60	20250205	201000	9404956	1910	1910	1910	1910	0
61	20250205	200900	9404956	1910	1910	1910	1910	0
62	20250205	200800	9404956	1910	1910	1910	1910	328
63	20250205	200700	9404956	1910	1910	1910	1910	0
64	20250205	200600	9404956	1910	1910	1910	1910	0
65	20250205	200500	9404956	1910	1910	1910	1910	0
66	20250205	200400	9404956	1910	1910	1910	1910	0
67	20250205	200300	9404956	1910	1910	1910	1910	0
68	20250205	200200	9404956	1910	1910	1910	1910	0
69	20250205	200100	9404956	1910	1910	1910	1910	0
70	20250205	200000	9404956	1910	1910	1910	1910	0
71	20250205	195900	9404956	1910	1910	1910	1910	0
72	20250205	195800	9404956	1910	1910	1910	1910	0
73	20250205	195700	9404956	1910	1910	1910	1910	0
74	20250205	195600	9404956	1910	1910	1910	1910	0
75	20250205	195500	9404956	1910	1910	1910	1910	0
76	20250205	195400	9404956	1910	1910	1910	1910	0
77	20250205	195300	9404956	1910	1910	1910	1910	0
78	20250205	195200	9404956	1910	1910	1910	1910	0
79	20250205	195100	9404956	1910	1910	1910	1910	0
80	20250205	195000	9404956	1910	1910	1910	1910	0
81	20250205	194900	9404956	1910	1910	1910	1910	0
82	20250205	194800	9404956	1910	1910	1910	1910	0
83	20250205	194700	9404956	1910	1910	1910	1910	0
84	20250205	194600	9404956	1910	1910	1910	1910	0
85	20250205	194500	9404956	1910	1910	1910	1910	0
86	20250205	194400	9404956	1910	1910	1910	1910	0
87	20250205	194300	9404956	1910	1910	1910	1910	0
88	20250205	194200	9404956	1910	1910	1910	1910	0
89	20250205	194100	9404956	1910	1910	1910	1910	0
90	20250205	194000	9404956	1910	1910	1910	1910	0
91	20250205	193900	9404956	1910	1910	1910	1910	0
92	20250205	193800	9404956	1910	1910	1910	1910	328
93	20250205	193700	9404956	1910	1910	1910	1910	0
94	20250205	193600	9404956	1910	1910	1910	1910	0
95	20250205	193500	9404956	1910	1910	1910	1910	0
96	20250205	193400	9404956	1910	1910	1910	1910	0
97	20250205	193300	9404956	1910	1910	1910	1910	0
98	20250205	193200	9404956	1910	1910	1910	1910	0
99	20250205	193100	9404956	1910	1910	1910	1910	0
100	20250205	193000	9404956	1910	1910	1910	1910	0
101	20250205	192900	9404956	1910	1910	1910	1910	0
102	20250205	192800	9404956	1910	1910	1910	1910	0
103	20250205	192700	9404956	1910	1910	1910	1910	0
104	20250205	192600	9404956	1910	1910	1910	1910	0
105	20250205	192500	9404956	1910	1910	1910	1910	0
106	20250205	192400	9404956	1910	1910	1910	1910	0
107	20250205	192300	9404956	1910	1910	1910	1910	0
108	20250205	192200	9404956	1910	1910	1910	1910	0
109	20250205	192100	9404956	1910	1910	1910	1910	0
110	20250205	192000	9404956	1910	1910	1910	1910	0
111	20250205	191900	9404956	1910	1910	1910	1910	0
112	20250205	191800	9404956	1910	1910	1910	1910	0
113	20250205	191700	9404956	1910	1910	1910	1910	0
114	20250205	191600	9404956	1910	1910	1910	1910	0
115	20250205	191500	9404956	1910	1910	1910	1910	0
116	20250205	191400	9404956	1910	1910	1910	1910	0
117	20250205	191300	9404956	1910	1910	1910	1910	0
118	20250205	191200	9404956	1910	1910	1910	1910	0
119	20250205	191100	9404956	1910	1910	1910	1910	0
120	20250205	191000	9404956	1910	1910	1910	1910	0
121	20250205	190900	9404956	1910	1910	1910	1910	0
122	20250205	190800	9404956	1910	1910	1910	1910	328
123	20250205	190700	9404956	1910	1910	1910	1910	0
124	20250205	190600	9404956	1910	1910	1910	1910	0
125	20250205	190500	9404956	1910	1910	1910	1910	0
126	20250205	190400	9404956	1910	1910	1910	1910	0
127	20250205	190300	9404956	1910	1910	1910	1910	0
128	20250205	190200	9404956	1910	1910	1910	1910	0
129	20250205	190100	9404956	1910	1910	1910	1910	0
130	20250205	190000	9404956	1910	1910	1910	1910	0
131	20250205	185900	9404956	1910	1910	1910	1910	0
132	20250205	185800	9404956	1910	1910	1910	1910	0
133	20250205	185700	9404956	1910	1910	1910	1910	0
134	20250205	185600	9404956	1910	1910	1910	1910	0
135	20250205	185500	9404956	1910	1910	1910	1910	0
136	20250205	185400	9404956	1910	1910	1910	1910	0
137	20250205	185300	9404956	1910	1910	1910	1910	0
138	20250205	185200	9404956	1910	1910	1910	1910	0
139	20250205	185100	9404956	1910	1910	1910	1910	0
140	20250205	185000	9404956	1910	1910	1910	1910	0
141	20250205	184900	9404956	1910	1910	1910	1910	0
142	20250205	184800	9404956	1910	1910	1910	1910	0
143	20250205	184700	9404956	1910	1910	1910	1910	0
144	20250205	184600	9404956	1910	1910	1910	1910	0
145	20250205	184500	9404956	1910	1910	1910	1910	0
146	20250205	184400	9404956	1910	1910	1910	1910	0
147	20250205	184300	9404956	1910	1910	1910	1910	0
148	20250205	184200	9404956	1910	1910	1910	1910	0
149	20250205	184100	9404956	1910	1910	1910	1910	0
150	20250205	184000	9404956	1910	1910	1910	1910	0
151	20250205	183900	9404956	1910	1910	1910	1910	0
152	20250205	183800	9404956	1910	1910	1910	1910	328
153	20250205	183700	9404956	1910	1910	1910	1910	0
154	20250205	183600	9404956	1910	1910	1910	1910	0
155	20250205	183500	9404956	1910	1910	1910	1910	0
156	20250205	183400	9404956	1910	1910	1910	1910	0
157	20250205	183300	9404956	1910	1910	1910	1910	0
158	20250205	183200	9404956	1910	1910	1910	1910	0
159	20250205	183100	9404956	1910	1910	1910	1910	0
160	20250205	183000	9404956	1910	1910	1910	1910	0
161	20250205	182900	9404956	1910	1910	1910	1910	0
162	20250205	182800	9404956	1910	1910	1910	1910	0
163	20250205	182700	9404956	1910	1910	1910	1910	0
164	20250205	182600	9404956	1910	1910	1910	1910	0
165	20250205	182500	9404956	1910	1910	1910	1910	0
166	20250205	182400	9404956	1910	1910	1910	1910	0
167	20250205	182300	9404956	1910	1910	1910	1910	0
168	20250205	182200	9404956	1910	1910	1910	1910	0
169	20250205	182100	9404956	1910	1910	1910	1910	0
170	20250205	182000	9404956	1910	1910	1910	1910	0
171	20250205	181900	9404956	1910	1910	1910	1910	0
172	20250205	181800	9404956	1910	1910	1910	1910	0
173	20250205	181700	9404956	1910	1910	1910	1910	0
174	20250205	181600	9404956	1910	1910	1910	1910	0
175	20250205	181500	9404956	1910	1910	1910	1910	0
176	20250205	181400	9404956	1910	1910	1910	1910	0
177	20250205	181300	9404956	1910	1910	1910	1910	0
178	20250205	181200	9404956	1910	1910	1910	1910	0
179	20250205	181100	9404956	1910	1910	1910	1910	0
180	20250205	181000	9404956	1910	1910	1910	1910	0
181	20250205	180900	9404956	1910	1910	1910	1910	0
182	20250205	180800	9404956	1910	1910	1910	1910	328
183	20250205	180700	9404956	1910	1910	1910	1910	0
184	20250205	180600	9404956	1910	1910	1910	1910	0
185	20250205	180500	9404956	1910	1910	1910	1910	0
186	20250205	180400	9404956	1910	1910	1910	1910	0
187	20250205	180300	9404956	1910	1910	1910	1910	0
188	20250205	180200	9404956	1910	1910	1910	1910	0
189	20250205	180100	9404956	1910	1910	1910	1910	0
190	20250205	180000	9404956	1910	1910	1910	1910	0
191	20250205	175900	9404956	1910	1910	1910	1910	0
192	20250205	175800	9404956	1910	1910	1910	1910	0
193	20250205	175700	9404956	1910	1910	1910	1910	0
194	20250205	175600	9404956	1910	1910	1910	1910	0
195	20250205	175500	9404956	1910	1910	1910	1910	0
196	20250205	175400	9404956	1910	1910	1910	1910	0
197	20250205	175300	9404956	1910	1910	1910	1910	0
198	20250205	175200	9404956	1910	1910	1910	1910	0
199	20250205	175100	9404956	1910	1910	1910	1910	0
200	20250205	175000	9404956	1910	1910	1910	1910	0
201	20250205	174900	9404956	1910	1910	1910	1910	0
202	20250205	174800	9404956	1910	1910	1910	1910	0
203	20250205	174700	9404956	1910	1910	1910	1910	0
204	20250205	174600	9404956	1910	1910	1910	1910	0
205	20250205	174500	9404956	1910	1910	1910	1910	0
206	20250205	174400	9404956	1910	1910	1910	1910	0
207	20250205	174300	9404956	1910	1910	1910	1910	0
208	20250205	174200	9404956	1910	1910	1910	1910	0
209	20250205	174100	9404956	1910	1910	1910	1910	0
210	20250205	174000	9404956	1910	1910	1910	1910	0
211	20250205	173900	9404956	1910	1910	1910	1910	0
212	20250205	173800	9404956	1910	1910	1910	1910	328
213	20250205	173700	9404956	1910	1910	1910	1910	0
214	20250205	173600	9404956	1910	1910	1910	1910	0
215	20250205	173500	9404956	1910	1910	1910	1910	0
216	20250205	173400	9404956	1910	1910	1910	1910	0
217	20250205	173300	9404956	1910	1910	1910	1910	0
218	20250205	173200	9404956	1910	1910	1910	1910	0
219	20250205	173100	9404956	1910	1910	1910	1910	0
220	20250205	173000	9404956	1910	1910	1910	1910	0
221	20250205	172900	9404956	1910	1910	1910	1910	0
222	20250205	172800	9404956	1910	1910	1910	1910	0
223	20250205	172700	9404956	1910	1910	1910	1910	0
224	20250205	172600	9404956	1910	1910	1910	1910	0
225	20250205	172500	9404956	1910	1910	1910	1910	0
226	20250205	172400	9404956	1910	1910	1910	1910	0
227	20250205	172300	9404956	1910	1910	1910	1910	0
228	20250205	172200	9404956	1910	1910	1910	1910	0
229	20250205	172100	9404956	1910	1910	1910	1910	0
230	20250205	172000	9404956	1910	1910	1910	1910	0
231	20250205	171900	9404956	1910	1910	1910	1910	0
232	20250205	171800	9404956	1910	1910	1910	1910	0
233	20250205	171700	9404956	1910	1910	1910	1910	0
234	20250205	171600	9404956	1910	1910	1910	1910	0
235	20250205	171500	9404956	1910	1910	1910	1910	0
236	20250205	171400	9404956	1910	1910	1910	1910	0
237	20250205	171300	9404956	1910	1910	1910	1910	0
238	20250205	171200	9404956	1910	1910	1910	1910	0
239	20250205	171100	9404956	1910	1910	1910	1910	0
240	20250205	171000	9404956	1910	1910	1910	1910	0
241	20250205	170900	9404956	1910	1910	1910	1910	0
242	20250205	170800	9404956	1910	1910	1910	1910	328
243	20250205	170700	9404956	1910	1910	1910	1910	0
244	20250205	170600	9404956	1910	1910	1910	1910	0
245	20250205	170500	9404956	1910	1910	1910	1910	0
246	20250205	170400	9404956	1910	1910	1910	1910	0
247	20250205	170300	9404956	1910	1910	1910	1910	0
248	20250205	170200	9404956	1910	1910	1910	1910	0
249	20250205	170100	9404956	1910	1910	1910	1910	0
250	20250205	170000	9404956	1910	1910	1910	1910	0
251	20250205	165900	9404956	1910	1910	1910	1910	0
252	20250205	165800	9404956	1910	1910	1910	1910	0
253	20250205	165700	9404956	1910	1910	1910	1910	0
254	20250205	165600	9404956	1910	1910	1910	1910	0
255	20250205	165500	9404956	1910	1910	1910	1910	0
256	20250205	165400	9404956	1910	1910	1910	1910	0
257	20250205	165300	9404956	1910	1910	1910	1910	0
258	20250205	165200	9404956	1910	1910	1910	1910	0
259	20250205	165100	9404956	1910	1910	1910	1910	0
260	20250205	165000	9404956	1910	1910	1910	1910	0
261	20250205	164900	9404956	1910	1910	1910	1910	0
262	20250205	164800	9404956	1910	1910	1910	1910	0
263	20250205	164700	9404956	1910	1910	1910	1910	0
264	20250205	164600	9404956	1910	1910	1910	1910	0
265	20250205	164500	9404956	1910	1910	1910	1910	0
266	20250205	164400	9404956	1910	1910	1910	1910	0
267	20250205	164300	9404956	1910	1910	1910	1910	0
268	20250205	164200	9404956	1910	1910	1910	1910	0
269	20250205	164100	9404956	1910	1910	1910	1910	0
270	20250205	164000	9404956	1910	1910	1910	1910	0
271	20250205	163900	9404956	1910	1910	1910	1910	0
272	20250205	163800	9404956	1910	1910	1910	1910	328
273	20250205	163700	9404956	1910	1910	1910	1910	0
274	20250205	163600	9404956	1910	1910	1910	1910	0
275	20250205	163500	9404956	1910	1910	1910	1910	0
276	20250205	163400	9404956	1910	1910	1910	1910	0
277	20250205	163300	9404956	1910	1910	1910	1910	0
278	20250205	163200	9404956	1910	1910	1910	1910	0
279	20250205	163100	9404956	1910	1910	1910	1910	0
280	20250205	163000	9404956	1910	1910	1910	1910	0
281	20250205	162900	9404956	1910	1910	1910	1910	0
282	20250205	162800	9404956	1910	1910	1910	1910	0
283	20250205	162700	9404956	1910	1910	1910	1910	0
284	20250205	162600	9404956	1910	1910	1910	1910	0
285	20250205	162500	9404956	1910	1910	1910	1910	0
286	20250205	162400	9404956	1910	1910	1910	1910	0
287	20250205	162300	9404956	1910	1910	1910	1910	0
288	20250205	162200	9404956	1910	1910	1910	1910	0
289	20250205	162100	9404956	1910	1910	1910	1910	0
290	20250205	162000	9404956	1910	1910	1910	1910	0
291	20250205	161900	9404956	1910	1910	1910	1910	0
292	20250205	161800	9404956	1910	1910	1910	1910	0
293	20250205	161700	9404956	1910	1910	1910	1910	0
294	20250205	161600	9404956	1910	1910	1910	1910	0
295	20250205	161500	9404956	1910	1910	1910	1910	0
296	20250205	161400	9404956	1910	1910	1910	1910	0
297	20250205	161300	9404956	1910	1910	1910	1910	0
298	20250205	161200	9404956	1910	1910	1910	1910	0
299	20250205	161100	9404956	1910	1910	1910	1910	0
300	20250205	161000	9404956	1910	1910	1910	1910	0
301	20250205	160900	9404956	1910	1910	1910	1910	0
302	20250205	160800	9404956	1910	1910	1910	1910	328
303	20250205	160700	9404956	1910	1910	1910	1910	0
304	20250205	160600	9404956	1910	1910	1910	1910	0
305	20250205	160500	9404956	1910	1910	1910	1910	0
306	20250205	160400	9404956	1910	1910	1910	1910	0
307	20250205	160300	9404956	1910	1910	1910	1910	0
308	20250205	160200	9404956	1910	1910	1910	1910	0
309	20250205	160100	9404956	1910	1910	1910	1910	0
310	20250205	160000	9404956	1910	1910	1910	1910	0
311	20250205	155900	9404956	1910	1910	1910	1910	0
312	20250205	155800	9404956	1910	1910	1910	1910	0
313	20250205	155700	9404956	1910	1910	1910	1910	0
314	20250205	155600	9404956	1910	1910	1910	1910	0
315	20250205	155500	9404956	1910	1910	1910	1910	0
316	20250205	155400	9404956	1910	1910	1910	1910	0
317	20250205	155300	9404956	1910	1910	1910	1910	0
318	20250205	155200	9404956	1910	1910	1910	1910	0
319	20250205	155100	9404956	1910	1910	1910	1910	0
320	20250205	155000	9404956	1910	1910	1910	1910	0
321	20250205	154900	9404956	1910	1910	1910	1910	0
322	20250205	154800	9404956	1910	1910	1910	1910	0
323	20250205	154700	9404956	1910	1910	1910	1910	0
324	20250205	154600	9404956	1910	1910	1910	1910	0
325	20250205	154500	9404956	1910	1910	1910	1910	0
326	20250205	154400	9404956	1910	1910	1910	1910	0
327	20250205	154300	9404956	1910	1910	1910	1910	0
328	20250205	154200	9404956	1910	1910	1910	1910	0
329	20250205	154100	9404956	1910	1910	1910	1910	0
330	20250205	154000	9404956	1910	1910	1910	1910	0
331	20250205	153900	9404956	1910	1910	1910	1910	0
332	20250205	153800	9404956	1910	1910	1910	1910	328
333	20250205	153700	9404956	1910	1910	1910	1910	0
334	20250205	153600	9404956	1910	1910	1910	1910	0
335	20250205	153500	9404956	1910	1910	1910	1910	0
336	20250205	153400	9404956	1910	1910	1910	1910	0
337	20250205	153300	9404956	1910	1910	1910	1910	0
338	20250205	153200	9404956	1910	1910	1910	1910	0
339	20250205	153100	9404956	1910	1910	1910	1910	0
340	20250205	153000	9404956	1910	1910	1910	1910	328
341	20250205	152900	8778476	1925	1925	1925	1925	0
342	20250205	152800	8778476	1925	1925	1925	1925	0
343	20250205	152700	8778476	1925	1925	1925	1925	0
344	20250205	152600	8778476	1925	1925	1925	1925	0
345	20250205	152500	8778476	1925	1925	1925	1925	0
346	20250205	152400	8778476	1925	1925	1925	1925	0
347	20250205	152300	8778476	1925	1925	1925	1925	0
348	20250205	152200	8778476	1925	1925	1925	1925	0
349	20250205	152100	8778476	1925	1925	1925	1925	0
350	20250205	152000	8778476	1925	1925	1925	1925	0
351	20250205	151900	8778476	1925	1925	1925	1925	0
352	20250205	151800	8778476	1925	1925	1925	1925	0
353	20250205	151700	8778476	1925	1925	1925	1925	0
354	20250205	151600	8778476	1925	1925	1925	1925	0
355	20250205	151500	8778476	1925	1925	1925	1925	0
356	20250205	151400	8778476	1925	1925	1925	1925	0
357	20250205	151300	8778476	1925	1925	1925	1925	0
358	20250205	151200	8778476	1925	1925	1925	1925	0
359	20250205	151100	8778476	1925	1925	1925	1925	0
360	20250205	151000	8778476	1925	1912	1925	1912	275
361	20250205	150900	8252351	1925	1925	1925	1925	0
362	20250205	150800	8252351	1925	1912	1925	1912	122
363	20250205	150700	8018931	1912	1912	1912	1912	0
364	20250205	150600	8018931	1912	1912	1912	1912	3
365	20250205	150500	8013195	1925	1925	1925	1925	0
366	20250205	150400	8013195	1925	1925	1925	1925	0
367	20250205	150300	8013195	1925	1925	1925	1925	0
368	20250205	150200	8013195	1925	1925	1925	1925	0
369	20250205	150100	8013195	1925	1925	1925	1925	0
370	20250205	150000	8013195	1925	1925	1925	1925	14
371	20250205	145900	7986245	1930	1930	1930	1930	0
372	20250205	145800	7986245	1930	1930	1930	1930	0
373	20250205	145700	7986245	1930	1930	1930	1930	0
374	20250205	145600	7986245	1930	1935	1935	1930	4
375	20250205	145500	7978515	1935	1935	1935	1935	9
376	20250205	145400	7961100	1949	1949	1949	1949	0
377	20250205	145300	7961100	1949	1949	1949	1949	0
378	20250205	145200	7961100	1949	1949	1949	1949	0
379	20250205	145100	7961100	1949	1949	1949	1949	0
380	20250205	145000	7961100	1949	1949	1949	1949	0
381	20250205	144900	7961100	1949	1949	1949	1949	0
382	20250205	144800	7961100	1949	1949	1949	1949	0
383	20250205	144700	7961100	1949	1949	1949	1949	0
384	20250205	144600	7961100	1949	1949	1949	1949	0
385	20250205	144500	7961100	1949	1949	1949	1949	0
386	20250205	144400	7961100	1949	1949	1949	1949	0
387	20250205	144300	7961100	1949	1949	1949	1949	0
388	20250205	144200	7961100	1949	1949	1949	1949	0
389	20250205	144100	7961100	1949	1949	1949	1949	0
390	20250205	144000	7961100	1949	1949	1949	1949	0
391	20250205	143900	7961100	1949	1949	1949	1949	0
392	20250205	143800	7961100	1949	1949	1949	1949	0
393	20250205	143700	7961100	1949	1949	1949	1949	0
394	20250205	143600	7961100	1949	1949	1949	1949	0
395	20250205	143500	7961100	1949	1949	1949	1949	0
396	20250205	143400	7961100	1949	1949	1949	1949	0
397	20250205	143300	7961100	1949	1949	1949	1949	0
398	20250205	143200	7961100	1949	1949	1949	1949	0
399	20250205	143100	7961100	1949	1949	1949	1949	0
400	20250205	143000	7961100	1949	1949	1949	1949	0
401	20250205	142900	7961100	1949	1949	1949	1949	0
402	20250205	142800	7961100	1949	1949	1949	1949	0
403	20250205	142700	7961100	1949	1949	1949	1949	0
404	20250205	142600	7961100	1949	1949	1949	1949	1
405	20250205	142500	7959151	1949	1949	1949	1949	0
406	20250205	142400	7959151	1949	1949	1949	1949	0
407	20250205	142300	7959151	1949	1949	1949	1949	0
408	20250205	142200	7959151	1949	1949	1949	1949	0
409	20250205	142100	7959151	1949	1949	1949	1949	0
410	20250205	142000	7959151	1949	1949	1949	1949	0
411	20250205	141900	7959151	1949	1949	1949	1949	0
412	20250205	141800	7959151	1949	1949	1949	1949	0
413	20250205	141700	7959151	1949	1949	1949	1949	0
414	20250205	141600	7959151	1949	1949	1949	1949	0
415	20250205	141500	7959151	1949	1949	1949	1949	0
416	20250205	141400	7959151	1949	1949	1949	1949	0
417	20250205	141300	7959151	1949	1949	1949	1949	0
418	20250205	141200	7959151	1949	1949	1949	1949	0
419	20250205	141100	7959151	1949	1949	1949	1949	0
420	20250205	141000	7959151	1949	1949	1949	1949	0
421	20250205	140900	7959151	1949	1949	1949	1949	0
422	20250205	140800	7959151	1949	1949	1949	1949	0
423	20250205	140700	7959151	1949	1949	1949	1949	0
424	20250205	140600	7959151	1949	1949	1949	1949	0
425	20250205	140500	7959151	1949	1949	1949	1949	0
426	20250205	140400	7959151	1949	1949	1949	1949	0
427	20250205	140300	7959151	1949	1949	1949	1949	0
428	20250205	140200	7959151	1949	1949	1949	1949	0
429	20250205	140100	7959151	1949	1949	1949	1949	0
430	20250205	140000	7959151	1949	1949	1949	1949	0
431	20250205	135900	7959151	1949	1949	1949	1949	0
432	20250205	135800	7959151	1949	1949	1949	1949	44
433	20250205	135700	7873395	1949	1949	1949	1949	0
434	20250205	135600	7873395	1949	1949	1949	1949	0
435	20250205	135500	7873395	1949	1949	1949	1949	0
436	20250205	135400	7873395	1949	1949	1949	1949	0
437	20250205	135300	7873395	1949	1949	1949	1949	0
438	20250205	135200	7873395	1949	1949	1949	1949	0
439	20250205	135100	7873395	1949	1949	1949	1949	0
440	20250205	135000	7873395	1949	1949	1949	1949	0
441	20250205	134900	7873395	1949	1949	1949	1949	0
442	20250205	134800	7873395	1949	1949	1949	1949	0
443	20250205	134700	7873395	1949	1949	1949	1949	0
444	20250205	134600	7873395	1949	1949	1949	1949	0
445	20250205	134500	7873395	1949	1949	1949	1949	5
446	20250205	134400	7863650	1950	1950	1950	1950	0
447	20250205	134300	7863650	1950	1950	1950	1950	0
448	20250205	134200	7863650	1950	1950	1950	1950	0
449	20250205	134100	7863650	1950	1950	1950	1950	0
450	20250205	134000	7863650	1950	1950	1950	1950	0
451	20250205	133900	7863650	1950	1950	1950	1950	0
452	20250205	133800	7863650	1950	1950	1950	1950	0
453	20250205	133700	7863650	1950	1950	1950	1950	0
454	20250205	133600	7863650	1950	1950	1950	1950	0
455	20250205	133500	7863650	1950	1950	1950	1950	0
456	20250205	133400	7863650	1950	1949	1950	1949	256
457	20250205	133300	7364500	1950	1950	1950	1950	0
458	20250205	133200	7364500	1950	1950	1950	1950	0
459	20250205	133100	7364500	1950	1950	1950	1950	0
460	20250205	133000	7364500	1950	1950	1950	1950	0
461	20250205	132900	7364500	1950	1950	1950	1950	0
462	20250205	132800	7364500	1950	1950	1950	1950	0
463	20250205	132700	7364500	1950	1950	1950	1950	0
464	20250205	132600	7364500	1950	1950	1950	1950	0
465	20250205	132500	7364500	1950	1950	1950	1950	0
466	20250205	132400	7364500	1950	1950	1950	1950	0
467	20250205	132300	7364500	1950	1950	1950	1950	0
468	20250205	132200	7364500	1950	1950	1950	1950	0
469	20250205	132100	7364500	1950	1950	1950	1950	0
470	20250205	132000	7364500	1950	1950	1950	1950	0
471	20250205	131900	7364500	1950	1950	1950	1950	47
472	20250205	131800	7272850	1950	1950	1950	1950	0
473	20250205	131700	7272850	1950	1950	1950	1950	1
474	20250205	131600	7270900	1950	1950	1950	1950	0
475	20250205	131500	7270900	1950	1950	1950	1950	0
476	20250205	131400	7270900	1950	1950	1950	1950	6
477	20250205	131300	7259200	1950	1950	1950	1950	5
478	20250205	131200	7249450	1950	1950	1950	1950	6
479	20250205	131100	7237750	1950	1950	1952	1950	155
480	20250205	131000	6935462	1950	1950	1950	1950	1
481	20250205	130900	6933512	1951	1951	1951	1951	0
482	20250205	130800	6933512	1951	1951	1951	1951	0
483	20250205	130700	6933512	1951	1951	1951	1951	0
484	20250205	130600	6933512	1951	1951	1951	1951	1
485	20250205	130500	6931561	1952	1952	1952	1952	0
486	20250205	130400	6931561	1952	1952	1952	1952	0
487	20250205	130300	6931561	1952	1952	1952	1952	0
488	20250205	130200	6931561	1952	1952	1952	1952	0
489	20250205	130100	6931561	1952	1952	1952	1952	0
490	20250205	130000	6931561	1952	1952	1952	1952	0
491	20250205	125900	6931561	1952	1952	1952	1952	0
492	20250205	125800	6931561	1952	1951	1952	1951	50
493	20250205	125700	6833966	1954	1954	1954	1954	0
494	20250205	125600	6833966	1954	1954	1954	1954	0
495	20250205	125500	6833966	1954	1954	1954	1954	0
496	20250205	125400	6833966	1954	1954	1954	1954	0
497	20250205	125300	6833966	1954	1954	1954	1954	0
498	20250205	125200	6833966	1954	1954	1954	1954	0
499	20250205	125100	6833966	1954	1953	1954	1953	7
500	20250205	125000	6820290	1955	1955	1955	1955	0
501	20250205	124900	6820290	1955	1955	1955	1955	0
502	20250205	124800	6820290	1955	1955	1955	1955	0
503	20250205	124700	6820290	1955	1955	1955	1955	0
504	20250205	124600	6820290	1955	1955	1955	1955	0
505	20250205	124500	6820290	1955	1955	1955	1955	0
506	20250205	124400	6820290	1955	1955	1955	1955	0
507	20250205	124300	6820290	1955	1955	1955	1955	0
508	20250205	124200	6820290	1955	1955	1955	1955	0
509	20250205	124100	6820290	1955	1954	1955	1954	10
510	20250205	124000	6800744	1954	1954	1954	1954	1
511	20250205	123900	6798790	1958	1958	1958	1958	0
512	20250205	123800	6798790	1958	1958	1958	1958	0
513	20250205	123700	6798790	1958	1958	1958	1958	0
514	20250205	123600	6798790	1958	1958	1958	1958	0
515	20250205	123500	6798790	1958	1958	1958	1958	0
516	20250205	123400	6798790	1958	1958	1958	1958	0
517	20250205	123300	6798790	1958	1958	1958	1958	0
518	20250205	123200	6798790	1958	1958	1958	1958	0
519	20250205	123100	6798790	1958	1958	1958	1958	0
520	20250205	123000	6798790	1958	1958	1958	1958	0
521	20250205	122900	6798790	1958	1958	1958	1958	0
522	20250205	122800	6798790	1958	1958	1958	1958	0
523	20250205	122700	6798790	1958	1958	1958	1958	0
524	20250205	122600	6798790	1958	1958	1958	1958	0
525	20250205	122500	6798790	1958	1958	1958	1958	0
526	20250205	122400	6798790	1958	1958	1958	1958	0
527	20250205	122300	6798790	1958	1958	1958	1958	0
528	20250205	122200	6798790	1958	1958	1958	1958	0
529	20250205	122100	6798790	1958	1958	1958	1958	0
530	20250205	122000	6798790	1958	1957	1958	1957	20
531	20250205	121900	6759635	1958	1958	1958	1958	0
532	20250205	121800	6759635	1958	1958	1958	1958	0
533	20250205	121700	6759635	1958	1958	1958	1958	0
534	20250205	121600	6759635	1958	1958	1958	1958	0
535	20250205	121500	6759635	1958	1940	1958	1940	100
536	20250205	121400	6564041	1940	1940	1940	1940	0
537	20250205	121300	6564041	1940	1940	1940	1940	0
538	20250205	121200	6564041	1940	1940	1940	1940	0
539	20250205	121100	6564041	1940	1940	1940	1940	0
540	20250205	121000	6564041	1940	1918	1940	1918	447
541	20250205	120900	5704724	1909	1909	1909	1909	76
542	20250205	120800	5559640	1909	1909	1909	1909	0
543	20250205	120700	5559640	1909	1909	1909	1909	0
544	20250205	120600	5559640	1909	1909	1909	1909	0
545	20250205	120500	5559640	1909	1908	1909	1908	78
546	20250205	120400	5410805	1908	1908	1908	1908	0
547	20250205	120300	5410805	1908	1908	1908	1908	0
548	20250205	120200	5410805	1908	1908	1908	1908	0
549	20250205	120100	5410805	1908	1908	1908	1908	0
550	20250205	120000	5410805	1908	1908	1908	1908	0
551	20250205	115900	5410805	1908	1908	1908	1908	5
552	20250205	115800	5401265	1908	1908	1908	1908	0
553	20250205	115700	5401265	1908	1908	1908	1908	0
554	20250205	115600	5401265	1908	1908	1908	1908	0
555	20250205	115500	5401265	1908	1908	1908	1908	0
556	20250205	115400	5401265	1908	1908	1908	1908	5
557	20250205	115300	5391725	1907	1907	1907	1907	0
558	20250205	115200	5391725	1907	1907	1907	1907	0
559	20250205	115100	5391725	1907	1907	1907	1907	0
560	20250205	115000	5391725	1907	1907	1907	1907	144
561	20250205	114900	5117117	1907	1907	1907	1907	0
562	20250205	114800	5117117	1907	1907	1907	1907	0
563	20250205	114700	5117117	1907	1907	1907	1907	0
564	20250205	114600	5117117	1907	1907	1907	1907	0
565	20250205	114500	5117117	1907	1907	1907	1907	226
566	20250205	114400	4686135	1907	1907	1907	1907	20
567	20250205	114300	4647995	1907	1907	1907	1907	0
568	20250205	114200	4647995	1907	1907	1907	1907	0
569	20250205	114100	4647995	1907	1907	1907	1907	0
570	20250205	114000	4647995	1907	1907	1907	1907	0
571	20250205	113900	4647995	1907	1907	1907	1907	0
572	20250205	113800	4647995	1907	1907	1907	1907	0
573	20250205	113700	4647995	1907	1907	1907	1907	0
574	20250205	113600	4647995	1907	1907	1907	1907	0
575	20250205	113500	4647995	1907	1907	1907	1907	0
576	20250205	113400	4647995	1907	1907	1907	1907	0
577	20250205	113300	4647995	1907	1907	1907	1907	29
578	20250205	113200	4592692	1907	1907	1907	1907	0
579	20250205	113100	4592692	1907	1907	1907	1907	0
580	20250205	113000	4592692	1907	1907	1907	1907	4
581	20250205	112900	4585064	1907	1907	1907	1907	0
582	20250205	112800	4585064	1907	1907	1907	1907	21
583	20250205	112700	4545017	1906	1906	1906	1906	14
584	20250205	112600	4518333	1906	1906	1906	1906	53
585	20250205	112500	4417315	1906	1906	1906	1906	0
586	20250205	112400	4417315	1906	1906	1906	1906	0
587	20250205	112300	4417315	1906	1906	1906	1906	10
588	20250205	112200	4398255	1904	1904	1904	1904	0
589	20250205	112100	4398255	1904	1904	1904	1904	0
590	20250205	112000	4398255	1904	1904	1904	1904	0
591	20250205	111900	4398255	1904	1904	1904	1904	0
592	20250205	111800	4398255	1904	1904	1904	1904	0
593	20250205	111700	4398255	1904	1904	1904	1904	110
594	20250205	111600	4188815	1900	1900	1900	1900	0
595	20250205	111500	4188815	1900	1900	1900	1900	0
596	20250205	111400	4188815	1900	1900	1900	1900	0
597	20250205	111300	4188815	1900	1900	1900	1900	0
598	20250205	111200	4188815	1900	1900	1900	1900	0
599	20250205	111100	4188815	1900	1900	1900	1900	0
600	20250205	111000	4188815	1900	1900	1900	1900	0
601	20250205	110900	4188815	1900	1900	1900	1900	0
602	20250205	110800	4188815	1900	1900	1900	1900	1
603	20250205	110700	4186915	1900	1900	1900	1900	0
604	20250205	110600	4186915	1900	1904	1904	1900	168
605	20250205	110500	3867107	1904	1904	1904	1904	0
606	20250205	110400	3867107	1904	1904	1904	1904	22
607	20250205	110300	3825219	1904	1904	1904	1904	0
608	20250205	110200	3825219	1904	1904	1904	1904	0
609	20250205	110100	3825219	1904	1904	1904	1904	0
610	20250205	110000	3825219	1904	1904	1904	1904	0
611	20250205	105900	3825219	1904	1904	1904	1904	0
612	20250205	105800	3825219	1904	1904	1904	1904	1
613	20250205	105700	3823315	1904	1904	1904	1904	0
614	20250205	105600	3823315	1904	1904	1904	1904	0
615	20250205	105500	3823315	1904	1905	1905	1904	231
616	20250205	105400	3383291	1904	1904	1904	1904	0
617	20250205	105300	3383291	1904	1904	1904	1904	0
618	20250205	105200	3383291	1904	1904	1904	1904	10
619	20250205	105100	3364251	1904	1904	1904	1904	0
620	20250205	105000	3364251	1904	1904	1904	1904	0
621	20250205	104900	3364251	1904	1904	1904	1904	0
622	20250205	104800	3364251	1904	1904	1904	1904	8
623	20250205	104700	3349019	1905	1905	1905	1905	0
624	20250205	104600	3349019	1905	1905	1905	1905	0
625	20250205	104500	3349019	1905	1905	1905	1905	0
626	20250205	104400	3349019	1905	1904	1905	1904	19
627	20250205	104300	3312841	1905	1905	1905	1905	0
628	20250205	104200	3312841	1905	1905	1905	1905	0
629	20250205	104100	3312841	1905	1905	1905	1905	0
630	20250205	104000	3312841	1905	1905	1905	1905	0
631	20250205	103900	3312841	1905	1905	1905	1905	0
632	20250205	103800	3312841	1905	1905	1905	1905	0
633	20250205	103700	3312841	1905	1905	1905	1905	0
634	20250205	103600	3312841	1905	1905	1905	1905	0
635	20250205	103500	3312841	1905	1905	1905	1905	0
636	20250205	103400	3312841	1905	1905	1905	1905	0
637	20250205	103300	3312841	1905	1905	1905	1905	0
638	20250205	103200	3312841	1905	1905	1905	1905	0
639	20250205	103100	3312841	1905	1905	1905	1905	0
640	20250205	103000	3312841	1905	1905	1905	1905	0
641	20250205	102900	3312841	1905	1905	1905	1905	0
642	20250205	102800	3312841	1905	1905	1905	1905	1
643	20250205	102700	3310936	1875	1875	1875	1875	0
644	20250205	102600	3310936	1875	1875	1875	1875	0
645	20250205	102500	3310936	1875	1875	1875	1875	0
646	20250205	102400	3310936	1875	1875	1875	1875	0
647	20250205	102300	3310936	1875	1875	1875	1875	0
648	20250205	102200	3310936	1875	1875	1875	1875	0
649	20250205	102100	3310936	1875	1876	1876	1875	106
650	20250205	102000	3112166	1906	1906	1906	1906	0
651	20250205	101900	3112166	1906	1906	1906	1906	0
652	20250205	101800	3112166	1906	1906	1906	1906	0
653	20250205	101700	3112166	1906	1906	1906	1906	0
654	20250205	101600	3112166	1906	1906	1906	1906	0
655	20250205	101500	3112166	1906	1906	1906	1906	0
656	20250205	101400	3112166	1906	1906	1906	1906	0
657	20250205	101300	3112166	1906	1906	1906	1906	0
658	20250205	101200	3112166	1906	1906	1906	1906	0
659	20250205	101100	3112166	1906	1906	1906	1906	0
660	20250205	101000	3112166	1906	1906	1906	1906	0
661	20250205	100900	3112166	1906	1906	1906	1906	0
662	20250205	100800	3112166	1906	1906	1906	1906	0
663	20250205	100700	3112166	1906	1906	1906	1906	0
664	20250205	100600	3112166	1906	1906	1906	1906	0
665	20250205	100500	3112166	1906	1906	1906	1906	0
666	20250205	100400	3112166	1906	1906	1906	1906	0
667	20250205	100300	3112166	1906	1906	1906	1906	0
668	20250205	100200	3112166	1906	1906	1906	1906	0
669	20250205	100100	3112166	1906	1906	1906	1906	0
670	20250205	100000	3112166	1906	1906	1906	1906	1
671	20250205	095900	3110260	1904	1904	1904	1904	0
672	20250205	095800	3110260	1904	1904	1904	1904	0
673	20250205	095700	3110260	1904	1904	1904	1904	1
674	20250205	095600	3108356	1870	1870	1870	1870	0
675	20250205	095500	3108356	1870	1870	1870	1870	0
676	20250205	095400	3108356	1870	1870	1870	1870	0
677	20250205	095300	3108356	1870	1870	1870	1870	0
678	20250205	095200	3108356	1870	1870	1870	1870	0
679	20250205	095100	3108356	1870	1870	1870	1870	0
680	20250205	095000	3108356	1870	1892	1892	1870	593
681	20250205	094900	1990341	1906	1906	1906	1906	5
682	20250205	094800	1980811	1907	1907	1907	1907	0
683	20250205	094700	1980811	1907	1907	1907	1907	66
684	20250205	094600	1854949	1907	1907	1907	1907	0
685	20250205	094500	1854949	1907	1907	1907	1907	1
686	20250205	094400	1853042	1907	1907	1907	1907	6
687	20250205	094300	1841600	1907	1907	1907	1907	50
688	20250205	094200	1746250	1908	1908	1908	1908	0
689	20250205	094100	1746250	1908	1908	1908	1908	0
690	20250205	094000	1746250	1908	1908	1908	1908	10
691	20250205	093900	1727170	1908	1908	1908	1908	37
692	20250205	093800	1656574	1908	1908	1908	1908	3
693	20250205	093700	1650850	1908	1908	1908	1908	30
694	20250205	093600	1593610	1908	1908	1908	1908	0
695	20250205	093500	1593610	1908	1908	1908	1908	0
696	20250205	093400	1593610	1908	1908	1908	1908	0
697	20250205	093300	1593610	1908	1908	1908	1908	0
698	20250205	093200	1593610	1908	1908	1908	1908	0
699	20250205	093100	1593610	1908	1908	1908	1908	0
700	20250205	093000	1593610	1908	1908	1908	1908	0
701	20250205	092900	1593610	1908	1908	1908	1908	0
702	20250205	092800	1593610	1908	1908	1908	1908	0
703	20250205	092700	1593610	1908	1908	1908	1908	0
704	20250205	092600	1593610	1908	1908	1908	1908	0
705	20250205	092500	1593610	1908	1908	1908	1908	0
706	20250205	092400	1593610	1908	1908	1908	1908	0
707	20250205	092300	1593610	1908	1908	1908	1908	0
708	20250205	092200	1593610	1908	1908	1908	1908	0
709	20250205	092100	1593610	1908	1908	1908	1908	0
710	20250205	092000	1593610	1908	1908	1908	1908	0
711	20250205	091900	1593610	1908	1908	1908	1908	0
712	20250205	091800	1593610	1908	1908	1908	1908	0
713	20250205	091700	1593610	1908	1908	1908	1908	0
714	20250205	091600	1593610	1908	1908	1908	1908	0
715	20250205	091500	1593610	1908	1908	1908	1908	0
716	20250205	091400	1593610	1908	1908	1908	1908	0
717	20250205	091300	1593610	1908	1908	1908	1908	24
718	20250205	091200	1547818	1909	1909	1909	1909	1
719	20250205	091100	1545909	1909	1909	1909	1909	0
720	20250205	091000	1545909	1909	1909	1909	1909	0
721	20250205	090900	1545909	1909	1909	1909	1909	0
722	20250205	090800	1545909	1909	1909	1909	1909	0
723	20250205	090700	1545909	1909	1909	1909	1909	0
724	20250205	090600	1545909	1909	1909	1909	1909	0
725	20250205	090500	1545909	1909	1909	1909	1909	0
726	20250205	090400	1545909	1909	1909	1909	1909	0
727	20250205	090300	1545909	1909	1909	1909	1909	0
728	20250205	090200	1545909	1909	1890	1909	1890	135
729	20250205	090100	1289193	1886	1920	1920	1886	497
730	20250205	090000	340692	1914	1914	1914	1914	178