KissMeData/067830/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	194800	58502418	2005	2005	2005	2005	175
3	20250206	194700	58502418	2005	2005	2005	2005	0
4	20250206	194600	58502418	2005	2005	2005	2005	0
5	20250206	194500	58502418	2005	2005	2005	2005	0
6	20250206	194400	58502418	2005	2005	2005	2005	0
7	20250206	194300	58502418	2005	2005	2005	2005	0
8	20250206	194200	58502418	2005	2005	2005	2005	0
9	20250206	194100	58502418	2005	2005	2005	2005	0
10	20250206	194000	58502418	2005	2005	2005	2005	0
11	20250206	193900	58502418	2005	2005	2005	2005	0
12	20250206	193800	58502418	2005	2005	2005	2005	0
13	20250206	193700	58502418	2005	2005	2005	2005	0
14	20250206	193600	58502418	2005	2005	2005	2005	0
15	20250206	193500	58502418	2005	2005	2005	2005	0
16	20250206	193400	58502418	2005	2005	2005	2005	0
17	20250206	193300	58502418	2005	2005	2005	2005	0
18	20250206	193200	58502418	2005	2005	2005	2005	0
19	20250206	193100	58502418	2005	2005	2005	2005	0
20	20250206	193000	58502418	2005	2005	2005	2005	0
21	20250206	192900	58502418	2005	2005	2005	2005	0
22	20250206	192800	58502418	2005	2005	2005	2005	0
23	20250206	192700	58502418	2005	2005	2005	2005	0
24	20250206	192600	58502418	2005	2005	2005	2005	0
25	20250206	192500	58502418	2005	2005	2005	2005	0
26	20250206	192400	58502418	2005	2005	2005	2005	0
27	20250206	192300	58502418	2005	2005	2005	2005	0
28	20250206	192200	58502418	2005	2005	2005	2005	0
29	20250206	192100	58502418	2005	2005	2005	2005	0
30	20250206	192000	58502418	2005	2005	2005	2005	0
31	20250206	191900	58502418	2005	2005	2005	2005	0
32	20250206	191800	58502418	2005	2005	2005	2005	175
33	20250206	191700	58502418	2005	2005	2005	2005	0
34	20250206	191600	58502418	2005	2005	2005	2005	0
35	20250206	191500	58502418	2005	2005	2005	2005	0
36	20250206	191400	58502418	2005	2005	2005	2005	0
37	20250206	191300	58502418	2005	2005	2005	2005	0
38	20250206	191200	58502418	2005	2005	2005	2005	0
39	20250206	191100	58502418	2005	2005	2005	2005	0
40	20250206	191000	58502418	2005	2005	2005	2005	0
41	20250206	190900	58502418	2005	2005	2005	2005	0
42	20250206	190800	58502418	2005	2005	2005	2005	0
43	20250206	190700	58502418	2005	2005	2005	2005	0
44	20250206	190600	58502418	2005	2005	2005	2005	0
45	20250206	190500	58502418	2005	2005	2005	2005	0
46	20250206	190400	58502418	2005	2005	2005	2005	0
47	20250206	190300	58502418	2005	2005	2005	2005	0
48	20250206	190200	58502418	2005	2005	2005	2005	0
49	20250206	190100	58502418	2005	2005	2005	2005	0
50	20250206	190000	58502418	2005	2005	2005	2005	0
51	20250206	185900	58502418	2005	2005	2005	2005	0
52	20250206	185800	58502418	2005	2005	2005	2005	0
53	20250206	185700	58502418	2005	2005	2005	2005	0
54	20250206	185600	58502418	2005	2005	2005	2005	0
55	20250206	185500	58502418	2005	2005	2005	2005	0
56	20250206	185400	58502418	2005	2005	2005	2005	0
57	20250206	185300	58502418	2005	2005	2005	2005	0
58	20250206	185200	58502418	2005	2005	2005	2005	0
59	20250206	185100	58502418	2005	2005	2005	2005	0
60	20250206	185000	58502418	2005	2005	2005	2005	0
61	20250206	184900	58502418	2005	2005	2005	2005	0
62	20250206	184800	58502418	2005	2005	2005	2005	175
63	20250206	184700	58502418	2005	2005	2005	2005	0
64	20250206	184600	58502418	2005	2005	2005	2005	0
65	20250206	184500	58502418	2005	2005	2005	2005	0
66	20250206	184400	58502418	2005	2005	2005	2005	0
67	20250206	184300	58502418	2005	2005	2005	2005	0
68	20250206	184200	58502418	2005	2005	2005	2005	0
69	20250206	184100	58502418	2005	2005	2005	2005	0
70	20250206	184000	58502418	2005	2005	2005	2005	0
71	20250206	183900	58502418	2005	2005	2005	2005	0
72	20250206	183800	58502418	2005	2005	2005	2005	0
73	20250206	183700	58502418	2005	2005	2005	2005	0
74	20250206	183600	58502418	2005	2005	2005	2005	0
75	20250206	183500	58502418	2005	2005	2005	2005	0
76	20250206	183400	58502418	2005	2005	2005	2005	0
77	20250206	183300	58502418	2005	2005	2005	2005	0
78	20250206	183200	58502418	2005	2005	2005	2005	0
79	20250206	183100	58502418	2005	2005	2005	2005	0
80	20250206	183000	58502418	2005	2005	2005	2005	0
81	20250206	182900	58502418	2005	2005	2005	2005	0
82	20250206	182800	58502418	2005	2005	2005	2005	0
83	20250206	182700	58502418	2005	2005	2005	2005	0
84	20250206	182600	58502418	2005	2005	2005	2005	0
85	20250206	182500	58502418	2005	2005	2005	2005	0
86	20250206	182400	58502418	2005	2005	2005	2005	0
87	20250206	182300	58502418	2005	2005	2005	2005	0
88	20250206	182200	58502418	2005	2005	2005	2005	0
89	20250206	182100	58502418	2005	2005	2005	2005	0
90	20250206	182000	58502418	2005	2005	2005	2005	0
91	20250206	181900	58502418	2005	2005	2005	2005	0
92	20250206	181800	58502418	2005	2005	2005	2005	175
93	20250206	181700	58502418	2005	2005	2005	2005	0
94	20250206	181600	58502418	2005	2005	2005	2005	0
95	20250206	181500	58502418	2005	2005	2005	2005	0
96	20250206	181400	58502418	2005	2005	2005	2005	0
97	20250206	181300	58502418	2005	2005	2005	2005	0
98	20250206	181200	58502418	2005	2005	2005	2005	0
99	20250206	181100	58502418	2005	2005	2005	2005	0
100	20250206	181000	58502418	2005	2005	2005	2005	0
101	20250206	180900	58502418	2005	2005	2005	2005	0
102	20250206	180800	58502418	2005	2005	2005	2005	0
103	20250206	180700	58502418	2005	2005	2005	2005	0
104	20250206	180600	58502418	2005	2005	2005	2005	0
105	20250206	180500	58502418	2005	2005	2005	2005	0
106	20250206	180400	58502418	2005	2005	2005	2005	0
107	20250206	180300	58502418	2005	2005	2005	2005	0
108	20250206	180200	58502418	2005	2005	2005	2005	0
109	20250206	180100	58502418	2005	2005	2005	2005	0
110	20250206	180000	58502418	2005	2005	2005	2005	0
111	20250206	175900	58502418	2005	2005	2005	2005	0
112	20250206	175800	58502418	2005	2005	2005	2005	0
113	20250206	175700	58502418	2005	2005	2005	2005	0
114	20250206	175600	58502418	2005	2005	2005	2005	0
115	20250206	175500	58502418	2005	2005	2005	2005	0
116	20250206	175400	58502418	2005	2005	2005	2005	0
117	20250206	175300	58502418	2005	2005	2005	2005	0
118	20250206	175200	58502418	2005	2005	2005	2005	0
119	20250206	175100	58502418	2005	2005	2005	2005	0
120	20250206	175000	58502418	2005	2005	2005	2005	0
121	20250206	174900	58502418	2005	2005	2005	2005	0
122	20250206	174800	58502418	2005	2005	2005	2005	175
123	20250206	174700	58502418	2005	2005	2005	2005	0
124	20250206	174600	58502418	2005	2005	2005	2005	0
125	20250206	174500	58502418	2005	2005	2005	2005	0
126	20250206	174400	58502418	2005	2005	2005	2005	0
127	20250206	174300	58502418	2005	2005	2005	2005	0
128	20250206	174200	58502418	2005	2005	2005	2005	0
129	20250206	174100	58502418	2005	2005	2005	2005	0
130	20250206	174000	58502418	2005	2005	2005	2005	0
131	20250206	173900	58502418	2005	2005	2005	2005	0
132	20250206	173800	58502418	2005	2005	2005	2005	0
133	20250206	173700	58502418	2005	2005	2005	2005	0
134	20250206	173600	58502418	2005	2005	2005	2005	0
135	20250206	173500	58502418	2005	2005	2005	2005	0
136	20250206	173400	58502418	2005	2005	2005	2005	0
137	20250206	173300	58502418	2005	2005	2005	2005	0
138	20250206	173200	58502418	2005	2005	2005	2005	0
139	20250206	173100	58502418	2005	2005	2005	2005	0
140	20250206	173000	58502418	2005	2005	2005	2005	0
141	20250206	172900	58502418	2005	2005	2005	2005	0
142	20250206	172800	58502418	2005	2005	2005	2005	0
143	20250206	172700	58502418	2005	2005	2005	2005	0
144	20250206	172600	58502418	2005	2005	2005	2005	0
145	20250206	172500	58502418	2005	2005	2005	2005	0
146	20250206	172400	58502418	2005	2005	2005	2005	0
147	20250206	172300	58502418	2005	2005	2005	2005	0
148	20250206	172200	58502418	2005	2005	2005	2005	0
149	20250206	172100	58502418	2005	2005	2005	2005	0
150	20250206	172000	58502418	2005	2005	2005	2005	0
151	20250206	171900	58502418	2005	2005	2005	2005	0
152	20250206	171800	58502418	2005	2005	2005	2005	175
153	20250206	171700	58502418	2005	2005	2005	2005	0
154	20250206	171600	58502418	2005	2005	2005	2005	0
155	20250206	171500	58502418	2005	2005	2005	2005	0
156	20250206	171400	58502418	2005	2005	2005	2005	0
157	20250206	171300	58502418	2005	2005	2005	2005	0
158	20250206	171200	58502418	2005	2005	2005	2005	0
159	20250206	171100	58502418	2005	2005	2005	2005	0
160	20250206	171000	58502418	2005	2005	2005	2005	0
161	20250206	170900	58502418	2005	2005	2005	2005	0
162	20250206	170800	58502418	2005	2005	2005	2005	0
163	20250206	170700	58502418	2005	2005	2005	2005	0
164	20250206	170600	58502418	2005	2005	2005	2005	0
165	20250206	170500	58502418	2005	2005	2005	2005	0
166	20250206	170400	58502418	2005	2005	2005	2005	0
167	20250206	170300	58502418	2005	2005	2005	2005	0
168	20250206	170200	58502418	2005	2005	2005	2005	0
169	20250206	170100	58502418	2005	2005	2005	2005	0
170	20250206	170000	58502418	2005	2005	2005	2005	0
171	20250206	165900	58502418	2005	2005	2005	2005	0
172	20250206	165800	58502418	2005	2005	2005	2005	0
173	20250206	165700	58502418	2005	2005	2005	2005	0
174	20250206	165600	58502418	2005	2005	2005	2005	0
175	20250206	165500	58502418	2005	2005	2005	2005	0
176	20250206	165400	58502418	2005	2005	2005	2005	0
177	20250206	165300	58502418	2005	2005	2005	2005	0
178	20250206	165200	58502418	2005	2005	2005	2005	0
179	20250206	165100	58502418	2005	2005	2005	2005	0
180	20250206	165000	58502418	2005	2005	2005	2005	0
181	20250206	164900	58502418	2005	2005	2005	2005	0
182	20250206	164800	58502418	2005	2005	2005	2005	175
183	20250206	164700	58502418	2005	2005	2005	2005	0
184	20250206	164600	58502418	2005	2005	2005	2005	0
185	20250206	164500	58502418	2005	2005	2005	2005	0
186	20250206	164400	58502418	2005	2005	2005	2005	0
187	20250206	164300	58502418	2005	2005	2005	2005	0
188	20250206	164200	58502418	2005	2005	2005	2005	0
189	20250206	164100	58502418	2005	2005	2005	2005	0
190	20250206	164000	58502418	2005	2005	2005	2005	0
191	20250206	163900	58502418	2005	2005	2005	2005	0
192	20250206	163800	58502418	2005	2005	2005	2005	0
193	20250206	163700	58502418	2005	2005	2005	2005	0
194	20250206	163600	58502418	2005	2005	2005	2005	0
195	20250206	163500	58502418	2005	2005	2005	2005	0
196	20250206	163400	58502418	2005	2005	2005	2005	0
197	20250206	163300	58502418	2005	2005	2005	2005	0
198	20250206	163200	58502418	2005	2005	2005	2005	0
199	20250206	163100	58502418	2005	2005	2005	2005	0
200	20250206	163000	58502418	2005	2005	2005	2005	0
201	20250206	162900	58502418	2005	2005	2005	2005	0
202	20250206	162800	58502418	2005	2005	2005	2005	0
203	20250206	162700	58502418	2005	2005	2005	2005	0
204	20250206	162600	58502418	2005	2005	2005	2005	0
205	20250206	162500	58502418	2005	2005	2005	2005	0
206	20250206	162400	58502418	2005	2005	2005	2005	0
207	20250206	162300	58502418	2005	2005	2005	2005	0
208	20250206	162200	58502418	2005	2005	2005	2005	0
209	20250206	162100	58502418	2005	2005	2005	2005	0
210	20250206	162000	58502418	2005	2005	2005	2005	0
211	20250206	161900	58502418	2005	2005	2005	2005	0
212	20250206	161800	58502418	2005	2005	2005	2005	175
213	20250206	161700	58502418	2005	2005	2005	2005	0
214	20250206	161600	58502418	2005	2005	2005	2005	0
215	20250206	161500	58502418	2005	2005	2005	2005	0
216	20250206	161400	58502418	2005	2005	2005	2005	0
217	20250206	161300	58502418	2005	2005	2005	2005	0
218	20250206	161200	58502418	2005	2005	2005	2005	0
219	20250206	161100	58502418	2005	2005	2005	2005	0
220	20250206	161000	58502418	2005	2005	2005	2005	0
221	20250206	160900	58502418	2005	2005	2005	2005	0
222	20250206	160800	58502418	2005	2005	2005	2005	0
223	20250206	160700	58502418	2005	2005	2005	2005	0
224	20250206	160600	58502418	2005	2005	2005	2005	0
225	20250206	160500	58502418	2005	2005	2005	2005	0
226	20250206	160400	58502418	2005	2005	2005	2005	0
227	20250206	160300	58502418	2005	2005	2005	2005	0
228	20250206	160200	58502418	2005	2005	2005	2005	0
229	20250206	160100	58502418	2005	2005	2005	2005	0
230	20250206	160000	58502418	2005	2005	2005	2005	0
231	20250206	155900	58502418	2005	2005	2005	2005	0
232	20250206	155800	58502418	2005	2005	2005	2005	0
233	20250206	155700	58502418	2005	2005	2005	2005	0
234	20250206	155600	58502418	2005	2005	2005	2005	0
235	20250206	155500	58502418	2005	2005	2005	2005	0
236	20250206	155400	58502418	2005	2005	2005	2005	0
237	20250206	155300	58502418	2005	2005	2005	2005	0
238	20250206	155200	58502418	2005	2005	2005	2005	0
239	20250206	155100	58502418	2005	2005	2005	2005	0
240	20250206	155000	58502418	2005	2005	2005	2005	0
241	20250206	154900	58502418	2005	2005	2005	2005	0
242	20250206	154800	58502418	2005	2005	2005	2005	175
243	20250206	154700	58502418	2005	2005	2005	2005	0
244	20250206	154600	58502418	2005	2005	2005	2005	0
245	20250206	154500	58502418	2005	2005	2005	2005	0
246	20250206	154400	58502418	2005	2005	2005	2005	0
247	20250206	154300	58502418	2005	2005	2005	2005	0
248	20250206	154200	58502418	2005	2005	2005	2005	0
249	20250206	154100	58502418	2005	2005	2005	2005	0
250	20250206	154000	58502418	2005	2005	2005	2005	0
251	20250206	153900	58502418	2005	2005	2005	2005	0
252	20250206	153800	58502418	2005	2005	2005	2005	0
253	20250206	153700	58502418	2005	2005	2005	2005	0
254	20250206	153600	58502418	2005	2005	2005	2005	0
255	20250206	153500	58502418	2005	2005	2005	2005	0
256	20250206	153400	58502418	2005	2005	2005	2005	0
257	20250206	153300	58502418	2005	2005	2005	2005	0
258	20250206	153200	58502418	2005	2005	2005	2005	0
259	20250206	153100	58502418	2005	2005	2005	2005	0
260	20250206	153000	58502418	2005	2005	2005	2005	175
261	20250206	152900	58151543	2005	2005	2005	2005	0
262	20250206	152800	58151543	2005	2005	2005	2005	0
263	20250206	152700	58151543	2005	2005	2005	2005	0
264	20250206	152600	58151543	2005	2005	2005	2005	0
265	20250206	152500	58151543	2005	2005	2005	2005	0
266	20250206	152400	58151543	2005	2005	2005	2005	0
267	20250206	152300	58151543	2005	2005	2005	2005	0
268	20250206	152200	58151543	2005	2005	2005	2005	0
269	20250206	152100	58151543	2005	2005	2005	2005	0
270	20250206	152000	58151543	2005	2005	2005	2005	0
271	20250206	151900	58151543	2005	2005	2005	2005	0
272	20250206	151800	58151543	2005	2005	2005	2005	1
273	20250206	151700	58149538	2005	1999	2005	1999	67
274	20250206	151600	58015599	2005	2005	2005	2005	1
275	20250206	151500	58013594	2005	2005	2005	2005	1
276	20250206	151400	58011589	1999	2005	2005	1999	67
277	20250206	151300	57877650	1999	1999	1999	1999	70
278	20250206	151200	57737720	2000	2000	2000	2000	1
279	20250206	151100	57735720	1999	1999	1999	1999	66
280	20250206	151000	57603786	2000	2000	2000	2000	1
281	20250206	150900	57601786	1999	1999	1999	1999	0
282	20250206	150800	57601786	1999	2000	2000	1999	127
283	20250206	150700	57347852	2000	2000	2000	2000	0
284	20250206	150600	57347852	2000	2000	2000	2000	1
285	20250206	150500	57345852	2000	2000	2000	2000	2
286	20250206	150400	57341852	2005	2005	2005	2005	1
287	20250206	150300	57339847	1999	1999	1999	1998	76
288	20250206	150200	57187989	1999	1999	1999	1999	1
289	20250206	150100	57185990	1999	1999	1999	1999	44
290	20250206	150000	57098034	1999	2005	2005	1999	12
291	20250206	145900	57074040	1999	1999	1999	1999	0
292	20250206	145800	57074040	1999	1999	1999	1999	13
293	20250206	145700	57048053	1999	1999	1999	1999	53
294	20250206	145600	56942106	2005	2005	2005	2005	1
295	20250206	145500	56940101	1999	1999	1999	1999	0
296	20250206	145400	56940101	1999	2005	2005	1999	67
297	20250206	145300	56806162	2000	2000	2000	2000	0
298	20250206	145200	56806162	2000	2005	2005	2000	67
299	20250206	145100	56672157	2005	2005	2005	2005	0
300	20250206	145000	56672157	2005	2005	2005	2005	1
301	20250206	144900	56670152	1999	1999	1999	1999	66
302	20250206	144800	56538218	2005	2005	2005	2005	1
303	20250206	144700	56536213	1999	1999	1999	1999	2410
304	20250206	144600	51718623	1999	2005	2005	1999	67
305	20250206	144500	51584684	2005	2005	2005	2005	0
306	20250206	144400	51584684	2005	2005	2005	2005	1
307	20250206	144300	51582679	1999	1999	1999	1999	66
308	20250206	144200	51450745	2005	2005	2005	2005	1
309	20250206	144100	51448740	2000	2000	2000	2000	66
310	20250206	144000	51316740	2000	2005	2005	2000	1001
311	20250206	143900	49314735	2000	2000	2000	2000	0
312	20250206	143800	49314735	2000	2005	2005	2000	67
313	20250206	143700	49180730	2005	2005	2005	2005	0
314	20250206	143600	49180730	2005	2005	2005	2005	1
315	20250206	143500	49178725	2000	2000	2000	2000	66
316	20250206	143400	49046725	2005	2005	2005	2005	1
317	20250206	143300	49044720	2000	2000	2000	2000	0
318	20250206	143200	49044720	2000	2005	2005	2000	67
319	20250206	143100	48910715	2000	2000	2000	2000	0
320	20250206	143000	48910715	2000	2005	2005	2000	67
321	20250206	142900	48776710	2005	2005	2005	2005	0
322	20250206	142800	48776710	2005	2005	2005	2005	1
323	20250206	142700	48774705	2000	2000	2000	2000	66
324	20250206	142600	48642705	2005	2005	2005	2005	1
325	20250206	142500	48640700	2000	2000	2000	2000	0
326	20250206	142400	48640700	2000	2005	2005	2000	67
327	20250206	142300	48506695	2005	2005	2005	2005	0
328	20250206	142200	48506695	2005	2005	2005	2005	1
329	20250206	142100	48504690	2000	2000	2000	2000	66
330	20250206	142000	48372690	2005	2005	2005	2005	5
331	20250206	141900	48362665	2005	2000	2005	2000	76
332	20250206	141800	48210615	2005	2005	2005	2005	1
333	20250206	141700	48208610	2000	2000	2000	2000	0
334	20250206	141600	48208610	2000	2005	2005	2000	67
335	20250206	141500	48074605	2005	2005	2005	2005	0
336	20250206	141400	48074605	2005	2005	2005	2005	1
337	20250206	141300	48072600	2000	2000	2000	2000	66
338	20250206	141200	47940600	2005	2005	2005	2005	1
339	20250206	141100	47938595	2000	2000	2000	2000	0
340	20250206	141000	47938595	2000	2005	2005	2000	67
341	20250206	140900	47804590	2005	2005	2005	2005	0
342	20250206	140800	47804590	2005	2005	2005	2005	1
343	20250206	140700	47802585	2000	2000	2000	2000	66
344	20250206	140600	47670585	2005	2005	2005	2005	1
345	20250206	140500	47668580	2000	2000	2000	2000	66
346	20250206	140400	47536580	2005	2005	2005	2005	1
347	20250206	140300	47534575	2005	2005	2005	2005	1
348	20250206	140200	47532570	2000	2005	2005	2000	67
349	20250206	140100	47398565	2005	2005	2005	2005	0
350	20250206	140000	47398565	2005	2005	2005	2005	1
351	20250206	135900	47396560	2000	2000	2000	2000	66
352	20250206	135800	47264560	2005	2005	2005	2005	1
353	20250206	135700	47262555	2000	2000	2000	2000	0
354	20250206	135600	47262555	2000	2005	2005	2000	67
355	20250206	135500	47128550	2000	2000	2000	2000	0
356	20250206	135400	47128550	2000	2005	2005	2000	67
357	20250206	135300	46994545	2005	2005	2005	2005	0
358	20250206	135200	46994545	2005	2005	2005	2005	1
359	20250206	135100	46992540	2000	2000	2000	2000	66
360	20250206	135000	46860540	2005	2005	2005	2005	11
361	20250206	134900	46838485	2000	2000	2000	2000	0
362	20250206	134800	46838485	2000	2005	2005	2000	67
363	20250206	134700	46704480	2005	2005	2005	2005	0
364	20250206	134600	46704480	2005	2005	2005	2005	1
365	20250206	134500	46702475	2000	2000	2000	2000	66
366	20250206	134400	46570475	2005	2005	2005	2005	1
367	20250206	134300	46568470	2000	2000	2000	2000	66
368	20250206	134200	46436470	2005	2005	2005	2005	1
369	20250206	134100	46434465	2000	2000	2000	2000	0
370	20250206	134000	46434465	2000	2005	2005	2000	67
371	20250206	133900	46300460	2005	2005	2005	2005	0
372	20250206	133800	46300460	2005	2005	2005	2005	1
373	20250206	133700	46298455	2000	2000	2000	2000	66
374	20250206	133600	46166455	2005	2005	2005	2005	1
375	20250206	133500	46164450	2000	2000	2000	2000	0
376	20250206	133400	46164450	2000	2005	2005	2000	67
377	20250206	133300	46030445	2000	2000	2000	2000	0
378	20250206	133200	46030445	2000	2005	2005	2000	67
379	20250206	133100	45896440	2005	2005	2005	2005	0
380	20250206	133000	45896440	2005	2005	2005	2005	1
381	20250206	132900	45894435	2000	2000	2000	2000	66
382	20250206	132800	45762435	2005	2005	2005	2005	1
383	20250206	132700	45760430	2000	2000	2000	2000	0
384	20250206	132600	45760430	2000	2005	2005	2000	67
385	20250206	132500	45626425	2005	2005	2005	2005	0
386	20250206	132400	45626425	2005	2005	2005	2005	1
387	20250206	132300	45624420	2000	2000	2000	2000	66
388	20250206	132200	45492420	2005	2005	2005	2005	1
389	20250206	132100	45490415	2000	2000	2000	2000	66
390	20250206	132000	45358415	2005	2005	2005	2005	1
391	20250206	131900	45356410	2000	2000	2000	2000	0
392	20250206	131800	45356410	2000	2005	2005	2000	67
393	20250206	131700	45222405	2005	2005	2005	2005	0
394	20250206	131600	45222405	2005	2005	2005	2005	1
395	20250206	131500	45220400	2000	2000	2000	2000	66
396	20250206	131400	45088400	2000	2005	2005	2000	18
397	20250206	131300	45052395	2000	2000	2000	2000	0
398	20250206	131200	45052395	2000	2005	2005	2000	67
399	20250206	131100	44918390	2000	2000	2000	2000	0
400	20250206	131000	44918390	2000	2005	2005	2000	165
401	20250206	130900	44588385	2000	2000	2000	2000	66
402	20250206	130800	44456385	2005	2005	2005	2005	1
403	20250206	130700	44454380	2000	2000	2000	2000	66
404	20250206	130600	44322380	2005	2005	2005	2005	1
405	20250206	130500	44320375	2000	2000	2000	2000	0
406	20250206	130400	44320375	2000	2005	2005	2000	67
407	20250206	130300	44186370	2005	2005	2005	2005	0
408	20250206	130200	44186370	2005	2005	2005	2005	1
409	20250206	130100	44184365	2000	2000	2000	2000	66
410	20250206	130000	44052365	2005	2005	2005	2005	1
411	20250206	125900	44050360	2000	2000	2000	2000	0
412	20250206	125800	44050360	2000	2005	2005	2000	67
413	20250206	125700	43916355	2005	2005	2005	2005	0
414	20250206	125600	43916355	2005	2005	2005	2000	87
415	20250206	125500	43742250	2005	2005	2005	2005	0
416	20250206	125400	43742250	2005	2005	2005	2005	1
417	20250206	125300	43740245	2000	2000	2000	2000	66
418	20250206	125200	43608245	2005	2005	2005	2005	1
419	20250206	125100	43606240	2000	2000	2000	2000	0
420	20250206	125000	43606240	2000	2005	2005	2000	67
421	20250206	124900	43472235	2005	2005	2005	2005	0
422	20250206	124800	43472235	2005	2005	2005	2005	1
423	20250206	124700	43470230	2000	2000	2000	2000	66
424	20250206	124600	43338230	2005	2005	2005	2005	1
425	20250206	124500	43336225	2000	2000	2000	2000	66
426	20250206	124400	43204225	2005	2005	2005	2005	1
427	20250206	124300	43202220	2000	2000	2000	2000	0
428	20250206	124200	43202220	2000	2005	2005	2000	67
429	20250206	124100	43068215	2005	2005	2005	2005	0
430	20250206	124000	43068215	2005	2005	2005	2005	1
431	20250206	123900	43066210	2000	2005	2005	2000	292
432	20250206	123800	42481080	2005	2005	2005	2005	1
433	20250206	123700	42479075	2005	2005	2005	2005	17000
434	20250206	123600	8394075	2000	2005	2005	2000	67
435	20250206	123500	8260070	2005	2005	2005	2005	0
436	20250206	123400	8260070	2005	2005	2005	2000	69
437	20250206	123300	8122060	2005	2005	2005	2005	0
438	20250206	123200	8122060	2005	2005	2005	2005	1
439	20250206	123100	8120055	2005	2000	2005	2000	76
440	20250206	123000	7968005	2005	2005	2005	2005	1
441	20250206	122900	7966000	2000	2000	2000	2000	0
442	20250206	122800	7966000	2000	2005	2005	2000	67
443	20250206	122700	7831995	2005	2005	2005	2005	0
444	20250206	122600	7831995	2005	2005	2005	2000	3
445	20250206	122500	7825985	2000	2000	2000	2000	66
446	20250206	122400	7693985	2005	2005	2005	2005	1
447	20250206	122300	7691980	2000	2000	2000	2000	66
448	20250206	122200	7559980	2005	2005	2005	2005	1
449	20250206	122100	7557975	2000	2000	2000	2000	0
450	20250206	122000	7557975	2000	2005	2005	2000	67
451	20250206	121900	7423970	2005	2005	2005	2005	0
452	20250206	121800	7423970	2005	2005	2005	2005	1
453	20250206	121700	7421965	2000	2000	2000	2000	66
454	20250206	121600	7289965	2005	2005	2005	2005	1
455	20250206	121500	7287960	2000	2000	2000	2000	0
456	20250206	121400	7287960	2000	2005	2005	2000	67
457	20250206	121300	7153955	2005	2005	2005	2005	10
458	20250206	121200	7133905	2005	2005	2005	2005	1
459	20250206	121100	7131900	2000	2000	2000	2000	66
460	20250206	121000	6999900	2010	2010	2010	2010	1
461	20250206	120900	6997890	2000	2000	2000	2000	66
462	20250206	120800	6865890	2010	2010	2010	2010	1
463	20250206	120700	6863880	2010	2010	2010	2010	1
464	20250206	120600	6861870	2000	2010	2010	2000	67
465	20250206	120500	6727860	2010	2010	2010	2010	0
466	20250206	120400	6727860	2010	2010	2010	2010	1
467	20250206	120300	6725850	2000	2000	2000	2000	66
468	20250206	120200	6593850	2010	2010	2010	2010	1
469	20250206	120100	6591840	2000	2000	2000	2000	0
470	20250206	120000	6591840	2000	2010	2010	2000	67
471	20250206	115900	6457830	2000	2000	2000	2000	0
472	20250206	115800	6457830	2000	2010	2010	2000	67
473	20250206	115700	6323820	2010	2010	2010	2010	0
474	20250206	115600	6323820	2010	2010	2010	2010	1
475	20250206	115500	6321810	2000	2000	2000	2000	66
476	20250206	115400	6189810	2010	2010	2010	2010	1
477	20250206	115300	6187800	2000	2000	2000	2000	0
478	20250206	115200	6187800	2000	2005	2005	2000	67
479	20250206	115100	6053795	2005	2005	2005	2005	0
480	20250206	115000	6053795	2005	2005	2005	2005	1
481	20250206	114900	6051790	2000	2000	2000	2000	66
482	20250206	114800	5919790	2005	2005	2005	2005	1
483	20250206	114700	5917785	2000	2000	2000	2000	66
484	20250206	114600	5785785	2005	2005	2005	2005	1
485	20250206	114500	5783780	2000	2000	2000	2000	0
486	20250206	114400	5783780	2000	2005	2005	2000	67
487	20250206	114300	5649775	2005	2005	2005	2005	0
488	20250206	114200	5649775	2005	2005	2005	2005	1
489	20250206	114100	5647770	2000	2000	2000	2000	66
490	20250206	114000	5515770	2005	2005	2005	2005	1
491	20250206	113900	5513765	2000	2000	2000	2000	0
492	20250206	113800	5513765	2000	2010	2010	2000	67
493	20250206	113700	5379755	2000	2000	2000	2000	165
494	20250206	113600	5049755	2000	2010	2010	2000	67
495	20250206	113500	4915745	2010	2010	2010	2010	0
496	20250206	113400	4915745	2010	2010	2010	2010	1
497	20250206	113300	4913735	2010	2000	2010	2000	67
498	20250206	113200	4779725	2010	2010	2010	2010	1
499	20250206	113100	4777715	2000	2000	2000	2000	0
500	20250206	113000	4777715	2000	2010	2010	2000	67
501	20250206	112900	4643705	2010	2010	2010	2010	0
502	20250206	112800	4643705	2010	2010	2010	2010	1
503	20250206	112700	4641695	2000	2000	2000	2000	66
504	20250206	112600	4509695	2010	2010	2010	2010	1
505	20250206	112500	4507685	2000	2000	2000	2000	66
506	20250206	112400	4375685	2010	2010	2010	2010	1
507	20250206	112300	4373675	2000	2000	2000	2000	0
508	20250206	112200	4373675	2000	2010	2010	2000	67
509	20250206	112100	4239665	2010	2010	2010	2010	0
510	20250206	112000	4239665	2010	2010	2010	2010	1
511	20250206	111900	4237655	2000	2000	2000	2000	66
512	20250206	111800	4105655	2005	2005	2005	2005	1
513	20250206	111700	4103650	2000	2000	2000	2000	0
514	20250206	111600	4103650	2000	2005	2005	2000	99
515	20250206	111500	3905645	2005	2005	2005	2005	0
516	20250206	111400	3905645	2005	2005	2005	2005	1
517	20250206	111300	3903640	2000	2000	2000	2000	66
518	20250206	111200	3771640	2005	2005	2005	2005	11
519	20250206	111100	3749585	2000	2000	2000	2000	66
520	20250206	111000	3617585	2000	2005	2005	2000	164
521	20250206	110900	3289580	2000	2000	2000	2000	0
522	20250206	110800	3289580	2000	2005	2005	2000	67
523	20250206	110700	3155575	2005	2005	2005	2005	0
524	20250206	110600	3155575	2005	2005	2005	2005	11
525	20250206	110500	3133520	2005	2005	2005	2005	41
526	20250206	110400	3051315	2005	2005	2005	2005	1
527	20250206	110300	3049310	2000	2000	2000	2000	0
528	20250206	110200	3049310	2000	2005	2005	2000	67
529	20250206	110100	2915305	2000	2000	2000	2000	0
530	20250206	110000	2915305	2000	2005	2005	2000	67
531	20250206	105900	2781300	2005	2005	2005	2005	0
532	20250206	105800	2781300	2005	2005	2005	2005	1
533	20250206	105700	2779295	2000	2000	2000	2000	66
534	20250206	105600	2647295	2005	2005	2005	2005	1
535	20250206	105500	2645290	2000	2000	2000	2000	0
536	20250206	105400	2645290	2000	2005	2005	2000	67
537	20250206	105300	2511285	2005	2005	2005	2005	0
538	20250206	105200	2511285	2005	2005	2005	2005	11
539	20250206	105100	2489230	2005	2005	2005	2005	16
540	20250206	105000	2457150	2010	2010	2010	2010	1
541	20250206	104900	2455140	2005	2005	2005	2005	66
542	20250206	104800	2322810	2010	2010	2010	2010	1
543	20250206	104700	2320800	2005	2005	2005	2005	0
544	20250206	104600	2320800	2005	2010	2010	2005	67
545	20250206	104500	2186460	2010	2010	2010	2010	0
546	20250206	104400	2186460	2010	2010	2010	2010	1
547	20250206	104300	2184450	2005	2005	2005	2005	67
548	20250206	104200	2050115	2010	2010	2010	2010	11
549	20250206	104100	2028005	2010	2010	2010	2010	0
550	20250206	104000	2028005	2010	2010	2010	2010	1
551	20250206	103900	2025995	2010	2010	2010	2010	0
552	20250206	103800	2025995	2010	2010	2010	2010	1
553	20250206	103700	2023985	2010	2010	2010	2010	0
554	20250206	103600	2023985	2010	2010	2010	2010	1
555	20250206	103500	2021975	2010	2010	2010	2010	0
556	20250206	103400	2021975	2010	2010	2010	2010	11
557	20250206	103300	1999865	2010	2010	2010	2010	0
558	20250206	103200	1999865	2010	2010	2010	2010	1
559	20250206	103100	1997855	2010	2010	2010	2010	0
560	20250206	103000	1997855	2010	2010	2010	2010	1
561	20250206	102900	1995845	2010	2010	2010	2010	0
562	20250206	102800	1995845	2010	2010	2010	2010	1
563	20250206	102700	1993835	2010	2010	2010	2010	0
564	20250206	102600	1993835	2010	2010	2010	2010	1
565	20250206	102500	1991825	2010	2010	2010	2010	0
566	20250206	102400	1991825	2010	2010	2010	2010	1
567	20250206	102300	1989815	2010	2010	2010	2010	0
568	20250206	102200	1989815	2010	2010	2010	2010	1
569	20250206	102100	1987805	2010	2010	2010	2010	0
570	20250206	102000	1987805	2010	2010	2010	2010	1
571	20250206	101900	1985795	2010	2010	2010	2010	0
572	20250206	101800	1985795	2010	2010	2010	2010	1
573	20250206	101700	1983785	2010	2010	2010	2010	0
574	20250206	101600	1983785	2010	2010	2010	2010	1
575	20250206	101500	1981775	2010	2010	2010	2010	0
576	20250206	101400	1981775	2010	2010	2010	2010	1
577	20250206	101300	1979765	2010	2010	2010	2010	0
578	20250206	101200	1979765	2010	2010	2010	2010	1
579	20250206	101100	1977755	2005	2005	2005	2005	0
580	20250206	101000	1977755	2005	2010	2010	2005	233
581	20250206	100900	1510585	2010	2010	2010	2010	0
582	20250206	100800	1510585	2010	2010	2010	2010	1
583	20250206	100700	1508575	2010	2010	2010	2010	0
584	20250206	100600	1508575	2010	2010	2010	2010	11
585	20250206	100500	1486465	2005	2005	2005	2005	0
586	20250206	100400	1486465	2005	2010	2010	2005	21
587	20250206	100300	1444355	2010	2010	2010	2010	0
588	20250206	100200	1444355	2010	2010	2010	2010	1
589	20250206	100100	1442345	2005	2005	2005	2005	3
590	20250206	100000	1436330	2010	2010	2010	2010	1
591	20250206	095900	1434320	2010	2010	2010	2010	0
592	20250206	095800	1434320	2010	2010	2010	2010	1
593	20250206	095700	1432310	2010	2010	2010	2010	0
594	20250206	095600	1432310	2010	2010	2010	2010	1
595	20250206	095500	1430300	2010	2010	2010	2010	0
596	20250206	095400	1430300	2010	2010	2010	2010	1
597	20250206	095300	1428290	2010	2010	2010	2010	0
598	20250206	095200	1428290	2010	2010	2010	2010	1
599	20250206	095100	1426280	2005	2005	2005	2005	0
600	20250206	095000	1426280	2005	2005	2005	2005	1
601	20250206	094900	1424275	2005	2005	2005	2005	0
602	20250206	094800	1424275	2005	2005	2005	2005	1
603	20250206	094700	1422270	2005	2005	2005	2005	0
604	20250206	094600	1422270	2005	2005	2005	2005	1
605	20250206	094500	1420265	2005	2005	2005	2005	0
606	20250206	094400	1420265	2005	2005	2005	2005	1
607	20250206	094300	1418260	2005	2005	2005	2005	0
608	20250206	094200	1418260	2005	2005	2005	2005	1
609	20250206	094100	1416255	2005	2005	2005	2005	0
610	20250206	094000	1416255	2005	2005	2005	2005	1
611	20250206	093900	1414250	2005	2005	2005	2005	0
612	20250206	093800	1414250	2005	2005	2005	2005	1
613	20250206	093700	1412245	2005	2005	2005	2005	0
614	20250206	093600	1412245	2005	2005	2005	2005	3
615	20250206	093500	1406230	2005	2005	2005	2005	5
616	20250206	093400	1396205	2005	2005	2005	2005	1
617	20250206	093300	1394200	2005	2005	2005	2005	7
618	20250206	093200	1380165	2010	2010	2010	2010	2
619	20250206	093100	1376145	2010	2010	2010	2010	0
620	20250206	093000	1376145	2010	2010	2010	2010	1
621	20250206	092900	1374135	2000	2000	2000	2000	212
622	20250206	092800	950135	2010	2010	2010	2010	1
623	20250206	092700	948125	2010	2010	2010	2010	77
624	20250206	092600	793355	2010	2010	2010	2010	1
625	20250206	092500	791345	2000	2005	2005	2000	193
626	20250206	092400	405180	2010	2010	2010	2010	1
627	20250206	092300	403170	2010	2010	2010	2010	0
628	20250206	092200	403170	2010	2010	2010	2010	1
629	20250206	092100	401160	2010	2010	2010	2010	0
630	20250206	092000	401160	2010	2010	2010	2010	1
631	20250206	091900	399150	2010	2010	2010	2010	0
632	20250206	091800	399150	2010	2010	2010	2010	1
633	20250206	091700	397140	2010	2010	2010	2010	0
634	20250206	091600	397140	2010	2010	2010	2010	1
635	20250206	091500	395130	2010	2010	2010	2010	0
636	20250206	091400	395130	2010	2010	2010	2010	1
637	20250206	091300	393120	2010	2010	2010	2010	0
638	20250206	091200	393120	2010	2010	2010	2010	1
639	20250206	091100	391110	2005	2005	2005	2005	0
640	20250206	091000	391110	2005	2010	2010	2005	165
641	20250206	090900	60280	2010	2010	2010	2010	0
642	20250206	090800	60280	2010	2010	2010	2010	1
643	20250206	090700	58270	2010	2010	2010	2010	0
644	20250206	090600	58270	2010	2010	2010	2010	1
645	20250206	090500	56260	2010	2010	2010	2010	0
646	20250206	090400	56260	2010	2010	2010	2010	1
647	20250206	090300	54250	2010	2010	2010	2010	0
648	20250206	090200	54250	2010	2010	2010	2010	1
649	20250206	090100	52240	2005	2005	2005	2005	0
650	20250206	090000	52240	2005	2015	2015	2005	26