KissMeData/080420/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	195600	4693013	1959	1959	1959	1959	52
3	20250212	195500	4693013	1959	1959	1959	1959	0
4	20250212	195400	4693013	1959	1959	1959	1959	0
5	20250212	195300	4693013	1959	1959	1959	1959	0
6	20250212	195200	4693013	1959	1959	1959	1959	0
7	20250212	195100	4693013	1959	1959	1959	1959	0
8	20250212	195000	4693013	1959	1959	1959	1959	0
9	20250212	194900	4693013	1959	1959	1959	1959	0
10	20250212	194800	4693013	1959	1959	1959	1959	0
11	20250212	194700	4693013	1959	1959	1959	1959	0
12	20250212	194600	4693013	1959	1959	1959	1959	0
13	20250212	194500	4693013	1959	1959	1959	1959	0
14	20250212	194400	4693013	1959	1959	1959	1959	0
15	20250212	194300	4693013	1959	1959	1959	1959	0
16	20250212	194200	4693013	1959	1959	1959	1959	0
17	20250212	194100	4693013	1959	1959	1959	1959	0
18	20250212	194000	4693013	1959	1959	1959	1959	0
19	20250212	193900	4693013	1959	1959	1959	1959	0
20	20250212	193800	4693013	1959	1959	1959	1959	0
21	20250212	193700	4693013	1959	1959	1959	1959	0
22	20250212	193600	4693013	1959	1959	1959	1959	0
23	20250212	193500	4693013	1959	1959	1959	1959	0
24	20250212	193400	4693013	1959	1959	1959	1959	0
25	20250212	193300	4693013	1959	1959	1959	1959	0
26	20250212	193200	4693013	1959	1959	1959	1959	0
27	20250212	193100	4693013	1959	1959	1959	1959	0
28	20250212	193000	4693013	1959	1959	1959	1959	0
29	20250212	192900	4693013	1959	1959	1959	1959	0
30	20250212	192800	4693013	1959	1959	1959	1959	0
31	20250212	192700	4693013	1959	1959	1959	1959	0
32	20250212	192600	4693013	1959	1959	1959	1959	52
33	20250212	192500	4693013	1959	1959	1959	1959	0
34	20250212	192400	4693013	1959	1959	1959	1959	0
35	20250212	192300	4693013	1959	1959	1959	1959	0
36	20250212	192200	4693013	1959	1959	1959	1959	0
37	20250212	192100	4693013	1959	1959	1959	1959	0
38	20250212	192000	4693013	1959	1959	1959	1959	0
39	20250212	191900	4693013	1959	1959	1959	1959	0
40	20250212	191800	4693013	1959	1959	1959	1959	0
41	20250212	191700	4693013	1959	1959	1959	1959	0
42	20250212	191600	4693013	1959	1959	1959	1959	0
43	20250212	191500	4693013	1959	1959	1959	1959	0
44	20250212	191400	4693013	1959	1959	1959	1959	0
45	20250212	191300	4693013	1959	1959	1959	1959	0
46	20250212	191200	4693013	1959	1959	1959	1959	0
47	20250212	191100	4693013	1959	1959	1959	1959	0
48	20250212	191000	4693013	1959	1959	1959	1959	0
49	20250212	190900	4693013	1959	1959	1959	1959	0
50	20250212	190800	4693013	1959	1959	1959	1959	0
51	20250212	190700	4693013	1959	1959	1959	1959	0
52	20250212	190600	4693013	1959	1959	1959	1959	0
53	20250212	190500	4693013	1959	1959	1959	1959	0
54	20250212	190400	4693013	1959	1959	1959	1959	0
55	20250212	190300	4693013	1959	1959	1959	1959	0
56	20250212	190200	4693013	1959	1959	1959	1959	0
57	20250212	190100	4693013	1959	1959	1959	1959	0
58	20250212	190000	4693013	1959	1959	1959	1959	0
59	20250212	185900	4693013	1959	1959	1959	1959	0
60	20250212	185800	4693013	1959	1959	1959	1959	0
61	20250212	185700	4693013	1959	1959	1959	1959	0
62	20250212	185600	4693013	1959	1959	1959	1959	52
63	20250212	185500	4693013	1959	1959	1959	1959	0
64	20250212	185400	4693013	1959	1959	1959	1959	0
65	20250212	185300	4693013	1959	1959	1959	1959	0
66	20250212	185200	4693013	1959	1959	1959	1959	0
67	20250212	185100	4693013	1959	1959	1959	1959	0
68	20250212	185000	4693013	1959	1959	1959	1959	0
69	20250212	184900	4693013	1959	1959	1959	1959	0
70	20250212	184800	4693013	1959	1959	1959	1959	0
71	20250212	184700	4693013	1959	1959	1959	1959	0
72	20250212	184600	4693013	1959	1959	1959	1959	0
73	20250212	184500	4693013	1959	1959	1959	1959	0
74	20250212	184400	4693013	1959	1959	1959	1959	0
75	20250212	184300	4693013	1959	1959	1959	1959	0
76	20250212	184200	4693013	1959	1959	1959	1959	0
77	20250212	184100	4693013	1959	1959	1959	1959	0
78	20250212	184000	4693013	1959	1959	1959	1959	0
79	20250212	183900	4693013	1959	1959	1959	1959	0
80	20250212	183800	4693013	1959	1959	1959	1959	0
81	20250212	183700	4693013	1959	1959	1959	1959	0
82	20250212	183600	4693013	1959	1959	1959	1959	0
83	20250212	183500	4693013	1959	1959	1959	1959	0
84	20250212	183400	4693013	1959	1959	1959	1959	0
85	20250212	183300	4693013	1959	1959	1959	1959	0
86	20250212	183200	4693013	1959	1959	1959	1959	0
87	20250212	183100	4693013	1959	1959	1959	1959	0
88	20250212	183000	4693013	1959	1959	1959	1959	0
89	20250212	182900	4693013	1959	1959	1959	1959	0
90	20250212	182800	4693013	1959	1959	1959	1959	0
91	20250212	182700	4693013	1959	1959	1959	1959	0
92	20250212	182600	4693013	1959	1959	1959	1959	52
93	20250212	182500	4693013	1959	1959	1959	1959	0
94	20250212	182400	4693013	1959	1959	1959	1959	0
95	20250212	182300	4693013	1959	1959	1959	1959	0
96	20250212	182200	4693013	1959	1959	1959	1959	0
97	20250212	182100	4693013	1959	1959	1959	1959	0
98	20250212	182000	4693013	1959	1959	1959	1959	0
99	20250212	181900	4693013	1959	1959	1959	1959	0
100	20250212	181800	4693013	1959	1959	1959	1959	0
101	20250212	181700	4693013	1959	1959	1959	1959	0
102	20250212	181600	4693013	1959	1959	1959	1959	0
103	20250212	181500	4693013	1959	1959	1959	1959	0
104	20250212	181400	4693013	1959	1959	1959	1959	0
105	20250212	181300	4693013	1959	1959	1959	1959	0
106	20250212	181200	4693013	1959	1959	1959	1959	0
107	20250212	181100	4693013	1959	1959	1959	1959	0
108	20250212	181000	4693013	1959	1959	1959	1959	0
109	20250212	180900	4693013	1959	1959	1959	1959	0
110	20250212	180800	4693013	1959	1959	1959	1959	0
111	20250212	180700	4693013	1959	1959	1959	1959	0
112	20250212	180600	4693013	1959	1959	1959	1959	0
113	20250212	180500	4693013	1959	1959	1959	1959	0
114	20250212	180400	4693013	1959	1959	1959	1959	0
115	20250212	180300	4693013	1959	1959	1959	1959	0
116	20250212	180200	4693013	1959	1959	1959	1959	0
117	20250212	180100	4693013	1959	1959	1959	1959	0
118	20250212	180000	4693013	1959	1959	1959	1959	0
119	20250212	175900	4693013	1959	1959	1959	1959	0
120	20250212	175800	4693013	1959	1959	1959	1959	0
121	20250212	175700	4693013	1959	1959	1959	1959	0
122	20250212	175600	4693013	1959	1959	1959	1959	52
123	20250212	175500	4693013	1959	1959	1959	1959	0
124	20250212	175400	4693013	1959	1959	1959	1959	0
125	20250212	175300	4693013	1959	1959	1959	1959	0
126	20250212	175200	4693013	1959	1959	1959	1959	0
127	20250212	175100	4693013	1959	1959	1959	1959	0
128	20250212	175000	4693013	1959	1959	1959	1959	0
129	20250212	174900	4693013	1959	1959	1959	1959	0
130	20250212	174800	4693013	1959	1959	1959	1959	0
131	20250212	174700	4693013	1959	1959	1959	1959	0
132	20250212	174600	4693013	1959	1959	1959	1959	0
133	20250212	174500	4693013	1959	1959	1959	1959	0
134	20250212	174400	4693013	1959	1959	1959	1959	0
135	20250212	174300	4693013	1959	1959	1959	1959	0
136	20250212	174200	4693013	1959	1959	1959	1959	0
137	20250212	174100	4693013	1959	1959	1959	1959	0
138	20250212	174000	4693013	1959	1959	1959	1959	0
139	20250212	173900	4693013	1959	1959	1959	1959	0
140	20250212	173800	4693013	1959	1959	1959	1959	0
141	20250212	173700	4693013	1959	1959	1959	1959	0
142	20250212	173600	4693013	1959	1959	1959	1959	0
143	20250212	173500	4693013	1959	1959	1959	1959	0
144	20250212	173400	4693013	1959	1959	1959	1959	0
145	20250212	173300	4693013	1959	1959	1959	1959	0
146	20250212	173200	4693013	1959	1959	1959	1959	0
147	20250212	173100	4693013	1959	1959	1959	1959	0
148	20250212	173000	4693013	1959	1959	1959	1959	0
149	20250212	172900	4693013	1959	1959	1959	1959	0
150	20250212	172800	4693013	1959	1959	1959	1959	0
151	20250212	172700	4693013	1959	1959	1959	1959	0
152	20250212	172600	4693013	1959	1959	1959	1959	52
153	20250212	172500	4693013	1959	1959	1959	1959	0
154	20250212	172400	4693013	1959	1959	1959	1959	0
155	20250212	172300	4693013	1959	1959	1959	1959	0
156	20250212	172200	4693013	1959	1959	1959	1959	0
157	20250212	172100	4693013	1959	1959	1959	1959	0
158	20250212	172000	4693013	1959	1959	1959	1959	0
159	20250212	171900	4693013	1959	1959	1959	1959	0
160	20250212	171800	4693013	1959	1959	1959	1959	0
161	20250212	171700	4693013	1959	1959	1959	1959	0
162	20250212	171600	4693013	1959	1959	1959	1959	0
163	20250212	171500	4693013	1959	1959	1959	1959	0
164	20250212	171400	4693013	1959	1959	1959	1959	0
165	20250212	171300	4693013	1959	1959	1959	1959	0
166	20250212	171200	4693013	1959	1959	1959	1959	0
167	20250212	171100	4693013	1959	1959	1959	1959	0
168	20250212	171000	4693013	1959	1959	1959	1959	0
169	20250212	170900	4693013	1959	1959	1959	1959	0
170	20250212	170800	4693013	1959	1959	1959	1959	0
171	20250212	170700	4693013	1959	1959	1959	1959	0
172	20250212	170600	4693013	1959	1959	1959	1959	0
173	20250212	170500	4693013	1959	1959	1959	1959	0
174	20250212	170400	4693013	1959	1959	1959	1959	0
175	20250212	170300	4693013	1959	1959	1959	1959	0
176	20250212	170200	4693013	1959	1959	1959	1959	0
177	20250212	170100	4693013	1959	1959	1959	1959	0
178	20250212	170000	4693013	1959	1959	1959	1959	0
179	20250212	165900	4693013	1959	1959	1959	1959	0
180	20250212	165800	4693013	1959	1959	1959	1959	0
181	20250212	165700	4693013	1959	1959	1959	1959	0
182	20250212	165600	4693013	1959	1959	1959	1959	52
183	20250212	165500	4693013	1959	1959	1959	1959	0
184	20250212	165400	4693013	1959	1959	1959	1959	0
185	20250212	165300	4693013	1959	1959	1959	1959	0
186	20250212	165200	4693013	1959	1959	1959	1959	0
187	20250212	165100	4693013	1959	1959	1959	1959	0
188	20250212	165000	4693013	1959	1959	1959	1959	0
189	20250212	164900	4693013	1959	1959	1959	1959	0
190	20250212	164800	4693013	1959	1959	1959	1959	0
191	20250212	164700	4693013	1959	1959	1959	1959	0
192	20250212	164600	4693013	1959	1959	1959	1959	0
193	20250212	164500	4693013	1959	1959	1959	1959	0
194	20250212	164400	4693013	1959	1959	1959	1959	0
195	20250212	164300	4693013	1959	1959	1959	1959	0
196	20250212	164200	4693013	1959	1959	1959	1959	0
197	20250212	164100	4693013	1959	1959	1959	1959	0
198	20250212	164000	4693013	1959	1959	1959	1959	0
199	20250212	163900	4693013	1959	1959	1959	1959	0
200	20250212	163800	4693013	1959	1959	1959	1959	0
201	20250212	163700	4693013	1959	1959	1959	1959	0
202	20250212	163600	4693013	1959	1959	1959	1959	0
203	20250212	163500	4693013	1959	1959	1959	1959	0
204	20250212	163400	4693013	1959	1959	1959	1959	0
205	20250212	163300	4693013	1959	1959	1959	1959	0
206	20250212	163200	4693013	1959	1959	1959	1959	0
207	20250212	163100	4693013	1959	1959	1959	1959	0
208	20250212	163000	4693013	1959	1959	1959	1959	0
209	20250212	162900	4693013	1959	1959	1959	1959	0
210	20250212	162800	4693013	1959	1959	1959	1959	0
211	20250212	162700	4693013	1959	1959	1959	1959	0
212	20250212	162600	4693013	1959	1959	1959	1959	52
213	20250212	162500	4693013	1959	1959	1959	1959	0
214	20250212	162400	4693013	1959	1959	1959	1959	0
215	20250212	162300	4693013	1959	1959	1959	1959	0
216	20250212	162200	4693013	1959	1959	1959	1959	0
217	20250212	162100	4693013	1959	1959	1959	1959	0
218	20250212	162000	4693013	1959	1959	1959	1959	0
219	20250212	161900	4693013	1959	1959	1959	1959	0
220	20250212	161800	4693013	1959	1959	1959	1959	0
221	20250212	161700	4693013	1959	1959	1959	1959	0
222	20250212	161600	4693013	1959	1959	1959	1959	0
223	20250212	161500	4693013	1959	1959	1959	1959	0
224	20250212	161400	4693013	1959	1959	1959	1959	0
225	20250212	161300	4693013	1959	1959	1959	1959	0
226	20250212	161200	4693013	1959	1959	1959	1959	0
227	20250212	161100	4693013	1959	1959	1959	1959	0
228	20250212	161000	4693013	1959	1959	1959	1959	0
229	20250212	160900	4693013	1959	1959	1959	1959	0
230	20250212	160800	4693013	1959	1959	1959	1959	0
231	20250212	160700	4693013	1959	1959	1959	1959	0
232	20250212	160600	4693013	1959	1959	1959	1959	0
233	20250212	160500	4693013	1959	1959	1959	1959	0
234	20250212	160400	4693013	1959	1959	1959	1959	0
235	20250212	160300	4693013	1959	1959	1959	1959	0
236	20250212	160200	4693013	1959	1959	1959	1959	0
237	20250212	160100	4693013	1959	1959	1959	1959	0
238	20250212	160000	4693013	1959	1959	1959	1959	0
239	20250212	155900	4693013	1959	1959	1959	1959	0
240	20250212	155800	4693013	1959	1959	1959	1959	0
241	20250212	155700	4693013	1959	1959	1959	1959	0
242	20250212	155600	4693013	1959	1959	1959	1959	52
243	20250212	155500	4693013	1959	1959	1959	1959	0
244	20250212	155400	4693013	1959	1959	1959	1959	0
245	20250212	155300	4693013	1959	1959	1959	1959	0
246	20250212	155200	4693013	1959	1959	1959	1959	0
247	20250212	155100	4693013	1959	1959	1959	1959	0
248	20250212	155000	4693013	1959	1959	1959	1959	0
249	20250212	154900	4693013	1959	1959	1959	1959	0
250	20250212	154800	4693013	1959	1959	1959	1959	0
251	20250212	154700	4693013	1959	1959	1959	1959	0
252	20250212	154600	4693013	1959	1959	1959	1959	0
253	20250212	154500	4693013	1959	1959	1959	1959	0
254	20250212	154400	4693013	1959	1959	1959	1959	0
255	20250212	154300	4693013	1959	1959	1959	1959	0
256	20250212	154200	4693013	1959	1959	1959	1959	0
257	20250212	154100	4693013	1959	1959	1959	1959	0
258	20250212	154000	4693013	1959	1959	1959	1959	0
259	20250212	153900	4693013	1959	1959	1959	1959	0
260	20250212	153800	4693013	1959	1959	1959	1959	0
261	20250212	153700	4693013	1959	1959	1959	1959	0
262	20250212	153600	4693013	1959	1959	1959	1959	0
263	20250212	153500	4693013	1959	1959	1959	1959	0
264	20250212	153400	4693013	1959	1959	1959	1959	0
265	20250212	153300	4693013	1959	1959	1959	1959	0
266	20250212	153200	4693013	1959	1959	1959	1959	0
267	20250212	153100	4693013	1959	1959	1959	1959	0
268	20250212	153000	4693013	1959	1959	1959	1959	52
269	20250212	152900	4591145	1959	1959	1959	1959	0
270	20250212	152800	4591145	1959	1959	1959	1959	0
271	20250212	152700	4591145	1959	1959	1959	1959	0
272	20250212	152600	4591145	1959	1959	1959	1959	0
273	20250212	152500	4591145	1959	1959	1959	1959	0
274	20250212	152400	4591145	1959	1959	1959	1959	0
275	20250212	152300	4591145	1959	1959	1959	1959	0
276	20250212	152200	4591145	1959	1959	1959	1959	0
277	20250212	152100	4591145	1959	1959	1959	1959	0
278	20250212	152000	4591145	1959	1959	1959	1959	0
279	20250212	151900	4591145	1959	1959	1959	1959	0
280	20250212	151800	4591145	1959	1959	1959	1959	0
281	20250212	151700	4591145	1959	1959	1959	1959	0
282	20250212	151600	4591145	1959	1959	1959	1959	0
283	20250212	151500	4591145	1959	1959	1959	1959	0
284	20250212	151400	4591145	1959	1959	1959	1959	0
285	20250212	151300	4591145	1959	1959	1959	1959	0
286	20250212	151200	4591145	1959	1959	1959	1959	0
287	20250212	151100	4591145	1959	1959	1959	1959	0
288	20250212	151000	4591145	1959	1959	1959	1959	0
289	20250212	150900	4591145	1959	1959	1959	1959	0
290	20250212	150800	4591145	1959	1959	1959	1959	1
291	20250212	150700	4589186	1959	1959	1959	1959	0
292	20250212	150600	4589186	1959	1959	1959	1959	0
293	20250212	150500	4589186	1959	1959	1959	1959	1
294	20250212	150400	4587227	1950	1950	1950	1950	0
295	20250212	150300	4587227	1950	1950	1950	1950	0
296	20250212	150200	4587227	1950	1950	1950	1950	0
297	20250212	150100	4587227	1950	1950	1950	1950	0
298	20250212	150000	4587227	1950	1950	1950	1950	100
299	20250212	145900	4392227	1960	1960	1960	1960	0
300	20250212	145800	4392227	1960	1960	1960	1960	0
301	20250212	145700	4392227	1960	1960	1960	1960	0
302	20250212	145600	4392227	1960	1960	1960	1960	0
303	20250212	145500	4392227	1960	1960	1960	1960	0
304	20250212	145400	4392227	1960	1960	1960	1960	0
305	20250212	145300	4392227	1960	1960	1960	1960	0
306	20250212	145200	4392227	1960	1960	1960	1960	0
307	20250212	145100	4392227	1960	1960	1960	1960	0
308	20250212	145000	4392227	1960	1960	1960	1960	0
309	20250212	144900	4392227	1960	1960	1960	1960	0
310	20250212	144800	4392227	1960	1960	1960	1960	0
311	20250212	144700	4392227	1960	1960	1960	1960	0
312	20250212	144600	4392227	1960	1960	1960	1960	0
313	20250212	144500	4392227	1960	1960	1960	1960	0
314	20250212	144400	4392227	1960	1960	1960	1960	0
315	20250212	144300	4392227	1960	1960	1960	1960	0
316	20250212	144200	4392227	1960	1960	1960	1960	0
317	20250212	144100	4392227	1960	1960	1960	1960	0
318	20250212	144000	4392227	1960	1960	1960	1960	0
319	20250212	143900	4392227	1960	1960	1960	1960	0
320	20250212	143800	4392227	1960	1960	1960	1960	0
321	20250212	143700	4392227	1960	1960	1960	1960	0
322	20250212	143600	4392227	1960	1960	1960	1960	0
323	20250212	143500	4392227	1960	1960	1960	1960	0
324	20250212	143400	4392227	1960	1950	1960	1950	204
325	20250212	143300	3994417	1950	1950	1950	1950	63
326	20250212	143200	3871567	1950	1950	1950	1950	128
327	20250212	143100	3621967	1950	1950	1950	1950	129
328	20250212	143000	3370417	1950	1950	1950	1950	65
329	20250212	142900	3243667	1950	1950	1950	1950	66
330	20250212	142800	3114967	1950	1950	1950	1950	0
331	20250212	142700	3114967	1950	1950	1950	1950	66
332	20250212	142600	2986267	1950	1950	1950	1950	67
333	20250212	142500	2855617	1950	1950	1950	1950	2
334	20250212	142400	2851717	1950	1950	1950	1950	5
335	20250212	142300	2841967	1950	1950	1950	1950	50
336	20250212	142200	2744467	1950	1950	1950	1950	0
337	20250212	142100	2744467	1950	1950	1950	1950	0
338	20250212	142000	2744467	1950	1950	1950	1950	10
339	20250212	141900	2724967	1950	1950	1950	1950	0
340	20250212	141800	2724967	1950	1950	1950	1950	0
341	20250212	141700	2724967	1950	1950	1950	1950	10
342	20250212	141600	2705467	1950	1950	1950	1950	10
343	20250212	141500	2685967	1950	1950	1950	1950	0
344	20250212	141400	2685967	1950	1950	1950	1950	10
345	20250212	141300	2666467	1950	1950	1950	1950	10
346	20250212	141200	2646967	1950	1950	1950	1950	0
347	20250212	141100	2646967	1950	1950	1950	1950	0
348	20250212	141000	2646967	1950	1950	1950	1950	0
349	20250212	140900	2646967	1950	1949	1950	1949	50
350	20250212	140800	2549507	1949	1949	1949	1949	10
351	20250212	140700	2530017	1949	1949	1949	1949	0
352	20250212	140600	2530017	1949	1949	1949	1949	190
353	20250212	140500	2159707	1949	1949	1949	1949	0
354	20250212	140400	2159707	1949	1949	1949	1949	0
355	20250212	140300	2159707	1949	1949	1949	1949	0
356	20250212	140200	2159707	1949	1949	1949	1949	0
357	20250212	140100	2159707	1949	1949	1949	1949	0
358	20250212	140000	2159707	1949	1949	1949	1949	0
359	20250212	135900	2159707	1949	1949	1949	1949	0
360	20250212	135800	2159707	1949	1949	1949	1949	0
361	20250212	135700	2159707	1949	1949	1949	1949	0
362	20250212	135600	2159707	1949	1949	1949	1949	0
363	20250212	135500	2159707	1949	1949	1949	1949	5
364	20250212	135400	2149962	1949	1949	1949	1949	0
365	20250212	135300	2149962	1949	1949	1949	1949	0
366	20250212	135200	2149962	1949	1949	1949	1949	0
367	20250212	135100	2149962	1949	1949	1949	1949	0
368	20250212	135000	2149962	1949	1949	1949	1949	0
369	20250212	134900	2149962	1949	1949	1949	1949	0
370	20250212	134800	2149962	1949	1949	1949	1949	0
371	20250212	134700	2149962	1949	1949	1949	1949	0
372	20250212	134600	2149962	1949	1949	1949	1949	1
373	20250212	134500	2148013	1949	1949	1949	1949	0
374	20250212	134400	2148013	1949	1949	1949	1949	0
375	20250212	134300	2148013	1949	1949	1949	1949	0
376	20250212	134200	2148013	1949	1949	1949	1949	0
377	20250212	134100	2148013	1949	1949	1949	1949	0
378	20250212	134000	2148013	1949	1949	1949	1949	0
379	20250212	133900	2148013	1949	1949	1949	1949	0
380	20250212	133800	2148013	1949	1949	1949	1949	24
381	20250212	133700	2101237	1950	1950	1950	1950	0
382	20250212	133600	2101237	1950	1950	1950	1950	0
383	20250212	133500	2101237	1950	1950	1950	1950	0
384	20250212	133400	2101237	1950	1950	1950	1950	0
385	20250212	133300	2101237	1950	1950	1950	1950	0
386	20250212	133200	2101237	1950	1950	1950	1950	0
387	20250212	133100	2101237	1950	1950	1950	1950	0
388	20250212	133000	2101237	1950	1950	1950	1950	50
389	20250212	132900	2003737	1950	1950	1950	1950	0
390	20250212	132800	2003737	1950	1950	1950	1950	0
391	20250212	132700	2003737	1950	1950	1950	1950	0
392	20250212	132600	2003737	1950	1950	1950	1950	46
393	20250212	132500	1914037	1960	1960	1960	1960	0
394	20250212	132400	1914037	1960	1960	1960	1960	0
395	20250212	132300	1914037	1960	1960	1960	1960	0
396	20250212	132200	1914037	1960	1960	1960	1960	0
397	20250212	132100	1914037	1960	1960	1960	1960	1
398	20250212	132000	1912077	1949	1949	1949	1949	0
399	20250212	131900	1912077	1949	1949	1949	1949	0
400	20250212	131800	1912077	1949	1949	1949	1949	0
401	20250212	131700	1912077	1949	1949	1949	1949	0
402	20250212	131600	1912077	1949	1949	1949	1949	0
403	20250212	131500	1912077	1949	1949	1949	1949	0
404	20250212	131400	1912077	1949	1949	1949	1949	0
405	20250212	131300	1912077	1949	1949	1949	1949	0
406	20250212	131200	1912077	1949	1949	1949	1949	0
407	20250212	131100	1912077	1949	1949	1949	1949	0
408	20250212	131000	1912077	1949	1949	1949	1949	0
409	20250212	130900	1912077	1949	1950	1950	1949	68
410	20250212	130800	1779521	1959	1959	1959	1959	0
411	20250212	130700	1779521	1959	1959	1959	1959	0
412	20250212	130600	1779521	1959	1959	1959	1959	0
413	20250212	130500	1779521	1959	1959	1959	1959	0
414	20250212	130400	1779521	1959	1959	1959	1959	12
415	20250212	130300	1756013	1960	1960	1960	1960	0
416	20250212	130200	1756013	1960	1960	1960	1960	0
417	20250212	130100	1756013	1960	1960	1960	1960	0
418	20250212	130000	1756013	1960	1960	1960	1960	0
419	20250212	125900	1756013	1960	1960	1960	1960	0
420	20250212	125800	1756013	1960	1960	1960	1960	0
421	20250212	125700	1756013	1960	1960	1960	1960	0
422	20250212	125600	1756013	1960	1960	1960	1960	0
423	20250212	125500	1756013	1960	1960	1960	1960	0
424	20250212	125400	1756013	1960	1960	1960	1960	0
425	20250212	125300	1756013	1960	1960	1960	1960	0
426	20250212	125200	1756013	1960	1960	1960	1960	0
427	20250212	125100	1756013	1960	1960	1960	1960	0
428	20250212	125000	1756013	1960	1960	1960	1960	0
429	20250212	124900	1756013	1960	1960	1960	1960	0
430	20250212	124800	1756013	1960	1960	1960	1960	0
431	20250212	124700	1756013	1960	1960	1960	1960	0
432	20250212	124600	1756013	1960	1960	1960	1960	0
433	20250212	124500	1756013	1960	1960	1960	1960	0
434	20250212	124400	1756013	1960	1960	1960	1960	0
435	20250212	124300	1756013	1960	1960	1960	1960	0
436	20250212	124200	1756013	1960	1960	1960	1960	0
437	20250212	124100	1756013	1960	1960	1960	1960	0
438	20250212	124000	1756013	1960	1960	1960	1960	0
439	20250212	123900	1756013	1960	1960	1960	1960	0
440	20250212	123800	1756013	1960	1960	1960	1960	0
441	20250212	123700	1756013	1960	1960	1960	1960	0
442	20250212	123600	1756013	1960	1960	1960	1960	0
443	20250212	123500	1756013	1960	1960	1960	1960	0
444	20250212	123400	1756013	1960	1960	1960	1960	0
445	20250212	123300	1756013	1960	1960	1960	1960	0
446	20250212	123200	1756013	1960	1960	1960	1960	0
447	20250212	123100	1756013	1960	1960	1960	1960	0
448	20250212	123000	1756013	1960	1960	1960	1960	0
449	20250212	122900	1756013	1960	1960	1960	1960	0
450	20250212	122800	1756013	1960	1960	1960	1960	0
451	20250212	122700	1756013	1960	1960	1960	1960	0
452	20250212	122600	1756013	1960	1960	1960	1960	0
453	20250212	122500	1756013	1960	1960	1960	1960	0
454	20250212	122400	1756013	1960	1960	1960	1960	0
455	20250212	122300	1756013	1960	1960	1960	1960	0
456	20250212	122200	1756013	1960	1960	1960	1960	0
457	20250212	122100	1756013	1960	1960	1960	1960	0
458	20250212	122000	1756013	1960	1960	1960	1960	0
459	20250212	121900	1756013	1960	1960	1960	1960	0
460	20250212	121800	1756013	1960	1960	1960	1960	0
461	20250212	121700	1756013	1960	1960	1960	1960	0
462	20250212	121600	1756013	1960	1960	1960	1960	0
463	20250212	121500	1756013	1960	1960	1960	1960	0
464	20250212	121400	1756013	1960	1960	1960	1960	0
465	20250212	121300	1756013	1960	1960	1960	1960	0
466	20250212	121200	1756013	1960	1960	1960	1960	0
467	20250212	121100	1756013	1960	1960	1960	1960	0
468	20250212	121000	1756013	1960	1960	1960	1960	0
469	20250212	120900	1756013	1960	1960	1960	1960	0
470	20250212	120800	1756013	1960	1960	1960	1960	0
471	20250212	120700	1756013	1960	1960	1960	1960	0
472	20250212	120600	1756013	1960	1960	1960	1960	0
473	20250212	120500	1756013	1960	1960	1960	1960	0
474	20250212	120400	1756013	1960	1960	1960	1960	0
475	20250212	120300	1756013	1960	1960	1960	1960	0
476	20250212	120200	1756013	1960	1960	1960	1960	0
477	20250212	120100	1756013	1960	1960	1960	1960	0
478	20250212	120000	1756013	1960	1960	1960	1960	0
479	20250212	115900	1756013	1960	1960	1960	1960	0
480	20250212	115800	1756013	1960	1960	1960	1960	0
481	20250212	115700	1756013	1960	1960	1960	1960	0
482	20250212	115600	1756013	1960	1960	1960	1960	0
483	20250212	115500	1756013	1960	1960	1960	1960	0
484	20250212	115400	1756013	1960	1960	1960	1960	0
485	20250212	115300	1756013	1960	1960	1960	1960	0
486	20250212	115200	1756013	1960	1960	1960	1960	0
487	20250212	115100	1756013	1960	1960	1960	1960	0
488	20250212	115000	1756013	1960	1960	1960	1960	0
489	20250212	114900	1756013	1960	1960	1960	1960	0
490	20250212	114800	1756013	1960	1960	1960	1960	0
491	20250212	114700	1756013	1960	1960	1960	1960	0
492	20250212	114600	1756013	1960	1960	1960	1960	0
493	20250212	114500	1756013	1960	1960	1960	1960	0
494	20250212	114400	1756013	1960	1960	1960	1960	0
495	20250212	114300	1756013	1960	1960	1960	1960	0
496	20250212	114200	1756013	1960	1960	1960	1960	0
497	20250212	114100	1756013	1960	1960	1960	1960	1
498	20250212	114000	1754053	1960	1960	1960	1960	0
499	20250212	113900	1754053	1960	1960	1960	1960	0
500	20250212	113800	1754053	1960	1960	1960	1960	0
501	20250212	113700	1754053	1960	1960	1960	1960	0
502	20250212	113600	1754053	1960	1960	1960	1960	0
503	20250212	113500	1754053	1960	1960	1960	1960	10
504	20250212	113400	1734453	1952	1952	1952	1952	0
505	20250212	113300	1734453	1952	1952	1952	1952	0
506	20250212	113200	1734453	1952	1950	1952	1950	9
507	20250212	113100	1716897	1960	1960	1960	1960	0
508	20250212	113000	1716897	1960	1960	1960	1960	0
509	20250212	112900	1716897	1960	1960	1960	1960	0
510	20250212	112800	1716897	1960	1960	1960	1960	0
511	20250212	112700	1716897	1960	1960	1960	1960	0
512	20250212	112600	1716897	1960	1960	1960	1960	0
513	20250212	112500	1716897	1960	1960	1960	1960	0
514	20250212	112400	1716897	1960	1960	1960	1960	0
515	20250212	112300	1716897	1960	1960	1960	1960	0
516	20250212	112200	1716897	1960	1960	1960	1960	0
517	20250212	112100	1716897	1960	1960	1960	1960	0
518	20250212	112000	1716897	1960	1960	1960	1960	0
519	20250212	111900	1716897	1960	1960	1960	1960	0
520	20250212	111800	1716897	1960	1960	1960	1960	0
521	20250212	111700	1716897	1960	1960	1960	1960	0
522	20250212	111600	1716897	1960	1960	1960	1960	0
523	20250212	111500	1716897	1960	1960	1960	1960	0
524	20250212	111400	1716897	1960	1960	1960	1960	0
525	20250212	111300	1716897	1960	1960	1960	1960	0
526	20250212	111200	1716897	1960	1960	1960	1960	0
527	20250212	111100	1716897	1960	1960	1960	1960	0
528	20250212	111000	1716897	1960	1960	1960	1960	10
529	20250212	110900	1697297	1947	1947	1947	1947	0
530	20250212	110800	1697297	1947	1947	1947	1947	0
531	20250212	110700	1697297	1947	1947	1947	1947	0
532	20250212	110600	1697297	1947	1947	1947	1947	0
533	20250212	110500	1697297	1947	1947	1947	1947	0
534	20250212	110400	1697297	1947	1947	1947	1947	0
535	20250212	110300	1697297	1947	1947	1947	1947	0
536	20250212	110200	1697297	1947	1947	1947	1947	0
537	20250212	110100	1697297	1947	1947	1947	1947	0
538	20250212	110000	1697297	1947	1947	1947	1947	0
539	20250212	105900	1697297	1947	1947	1947	1947	0
540	20250212	105800	1697297	1947	1947	1947	1947	0
541	20250212	105700	1697297	1947	1947	1947	1947	0
542	20250212	105600	1697297	1947	1947	1947	1947	0
543	20250212	105500	1697297	1947	1947	1947	1947	0
544	20250212	105400	1697297	1947	1947	1947	1947	0
545	20250212	105300	1697297	1947	1947	1947	1947	0
546	20250212	105200	1697297	1947	1947	1947	1947	0
547	20250212	105100	1697297	1947	1947	1947	1947	0
548	20250212	105000	1697297	1947	1947	1947	1947	0
549	20250212	104900	1697297	1947	1947	1947	1947	0
550	20250212	104800	1697297	1947	1947	1947	1947	0
551	20250212	104700	1697297	1947	1947	1947	1947	30
552	20250212	104600	1638887	1947	1947	1947	1947	0
553	20250212	104500	1638887	1947	1947	1947	1947	0
554	20250212	104400	1638887	1947	1947	1947	1947	0
555	20250212	104300	1638887	1947	1948	1948	1947	5
556	20250212	104200	1629149	1949	1954	1954	1949	7
557	20250212	104100	1615488	1954	1954	1954	1954	0
558	20250212	104000	1615488	1954	1954	1954	1954	0
559	20250212	103900	1615488	1954	1954	1954	1954	0
560	20250212	103800	1615488	1954	1954	1954	1954	0
561	20250212	103700	1615488	1954	1954	1954	1954	0
562	20250212	103600	1615488	1954	1954	1954	1954	0
563	20250212	103500	1615488	1954	1954	1954	1954	0
564	20250212	103400	1615488	1954	1954	1954	1954	0
565	20250212	103300	1615488	1954	1954	1954	1954	0
566	20250212	103200	1615488	1954	1954	1954	1954	0
567	20250212	103100	1615488	1954	1954	1954	1954	0
568	20250212	103000	1615488	1954	1954	1954	1954	0
569	20250212	102900	1615488	1954	1954	1954	1954	0
570	20250212	102800	1615488	1954	1954	1954	1954	0
571	20250212	102700	1615488	1954	1955	1955	1954	12
572	20250212	102600	1592030	1960	1960	1960	1960	0
573	20250212	102500	1592030	1960	1960	1960	1960	0
574	20250212	102400	1592030	1960	1960	1960	1960	0
575	20250212	102300	1592030	1960	1960	1960	1960	1
576	20250212	102200	1590070	1955	1955	1955	1955	0
577	20250212	102100	1590070	1955	1955	1955	1955	0
578	20250212	102000	1590070	1955	1955	1955	1955	0
579	20250212	101900	1590070	1955	1955	1955	1955	0
580	20250212	101800	1590070	1955	1955	1955	1955	0
581	20250212	101700	1590070	1955	1955	1955	1955	3
582	20250212	101600	1584205	1957	1957	1957	1957	0
583	20250212	101500	1584205	1957	1957	1957	1957	0
584	20250212	101400	1584205	1957	1957	1957	1957	0
585	20250212	101300	1584205	1957	1957	1957	1957	0
586	20250212	101200	1584205	1957	1957	1957	1957	0
587	20250212	101100	1584205	1957	1957	1957	1957	36
588	20250212	101000	1513753	1957	1957	1957	1957	0
589	20250212	100900	1513753	1957	1957	1957	1957	0
590	20250212	100800	1513753	1957	1957	1957	1957	0
591	20250212	100700	1513753	1957	1957	1957	1957	0
592	20250212	100600	1513753	1957	1957	1957	1957	0
593	20250212	100500	1513753	1957	1957	1957	1957	0
594	20250212	100400	1513753	1957	1957	1957	1957	0
595	20250212	100300	1513753	1957	1957	1957	1957	0
596	20250212	100200	1513753	1957	1957	1957	1957	0
597	20250212	100100	1513753	1957	1957	1957	1957	0
598	20250212	100000	1513753	1957	1957	1957	1957	0
599	20250212	095900	1513753	1957	1957	1957	1957	0
600	20250212	095800	1513753	1957	1957	1957	1957	0
601	20250212	095700	1513753	1957	1957	1957	1957	0
602	20250212	095600	1513753	1957	1957	1957	1957	0
603	20250212	095500	1513753	1957	1957	1957	1957	0
604	20250212	095400	1513753	1957	1957	1957	1957	0
605	20250212	095300	1513753	1957	1957	1957	1957	0
606	20250212	095200	1513753	1957	1957	1957	1957	0
607	20250212	095100	1513753	1957	1957	1957	1957	0
608	20250212	095000	1513753	1957	1957	1957	1957	0
609	20250212	094900	1513753	1957	1957	1957	1957	0
610	20250212	094800	1513753	1957	1957	1957	1957	0
611	20250212	094700	1513753	1957	1957	1957	1957	0
612	20250212	094600	1513753	1957	1957	1957	1957	0
613	20250212	094500	1513753	1957	1956	1957	1956	600
614	20250212	094400	339587	1956	1956	1956	1956	0
615	20250212	094300	339587	1956	1956	1956	1956	0
616	20250212	094200	339587	1956	1956	1956	1956	0
617	20250212	094100	339587	1956	1956	1956	1956	0
618	20250212	094000	339587	1956	1956	1956	1956	0
619	20250212	093900	339587	1956	1956	1956	1956	0
620	20250212	093800	339587	1956	1956	1956	1956	0
621	20250212	093700	339587	1956	1956	1956	1956	0
622	20250212	093600	339587	1956	1956	1956	1956	0
623	20250212	093500	339587	1956	1956	1956	1956	0
624	20250212	093400	339587	1956	1956	1956	1956	0
625	20250212	093300	339587	1956	1956	1956	1956	0
626	20250212	093200	339587	1956	1956	1956	1956	0
627	20250212	093100	339587	1956	1956	1956	1956	0
628	20250212	093000	339587	1956	1956	1956	1956	0
629	20250212	092900	339587	1956	1956	1956	1956	0
630	20250212	092800	339587	1956	1956	1956	1956	0
631	20250212	092700	339587	1956	1956	1956	1956	0
632	20250212	092600	339587	1956	1956	1956	1956	5
633	20250212	092500	329807	1956	1956	1956	1956	0
634	20250212	092400	329807	1956	1956	1956	1956	0
635	20250212	092300	329807	1956	1956	1956	1956	0
636	20250212	092200	329807	1956	1956	1956	1956	8
637	20250212	092100	314159	1941	1941	1941	1941	0
638	20250212	092000	314159	1941	1941	1941	1941	0
639	20250212	091900	314159	1941	1941	1941	1941	0
640	20250212	091800	314159	1941	1941	1941	1941	0
641	20250212	091700	314159	1941	1941	1941	1941	0
642	20250212	091600	314159	1941	1941	1941	1941	0
643	20250212	091500	314159	1941	1941	1941	1941	0
644	20250212	091400	314159	1941	1941	1941	1941	0
645	20250212	091300	314159	1941	1941	1941	1941	0
646	20250212	091200	314159	1941	1941	1941	1941	0
647	20250212	091100	314159	1941	1941	1941	1941	0
648	20250212	091000	314159	1941	1941	1941	1941	0
649	20250212	090900	314159	1941	1956	1956	1941	109
650	20250212	090800	101921	1960	1960	1960	1960	0
651	20250212	090700	101921	1960	1960	1960	1960	0
652	20250212	090600	101921	1960	1960	1960	1960	0
653	20250212	090500	101921	1960	1960	1960	1960	0
654	20250212	090400	101921	1960	1961	1961	1960	52
655	20250212	090300	0	1960	1960	1960	1960	0
656	20250212	090200	0	1960	1960	1960	1960	0
657	20250212	090100	0	1960	1960	1960	1960	0
658	20250212	090000	0	1960	1960	1960	1960	0