KissMeData/088910/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	200200	11189767	1946	1946	1946	1946	47
3	20250212	200100	11189767	1946	1946	1946	1946	0
4	20250212	200000	11189767	1946	1946	1946	1946	0
5	20250212	195900	11189767	1946	1946	1946	1946	0
6	20250212	195800	11189767	1946	1946	1946	1946	0
7	20250212	195700	11189767	1946	1946	1946	1946	0
8	20250212	195600	11189767	1946	1946	1946	1946	0
9	20250212	195500	11189767	1946	1946	1946	1946	0
10	20250212	195400	11189767	1946	1946	1946	1946	0
11	20250212	195300	11189767	1946	1946	1946	1946	0
12	20250212	195200	11189767	1946	1946	1946	1946	0
13	20250212	195100	11189767	1946	1946	1946	1946	0
14	20250212	195000	11189767	1946	1946	1946	1946	0
15	20250212	194900	11189767	1946	1946	1946	1946	0
16	20250212	194800	11189767	1946	1946	1946	1946	0
17	20250212	194700	11189767	1946	1946	1946	1946	0
18	20250212	194600	11189767	1946	1946	1946	1946	0
19	20250212	194500	11189767	1946	1946	1946	1946	0
20	20250212	194400	11189767	1946	1946	1946	1946	0
21	20250212	194300	11189767	1946	1946	1946	1946	0
22	20250212	194200	11189767	1946	1946	1946	1946	0
23	20250212	194100	11189767	1946	1946	1946	1946	0
24	20250212	194000	11189767	1946	1946	1946	1946	0
25	20250212	193900	11189767	1946	1946	1946	1946	0
26	20250212	193800	11189767	1946	1946	1946	1946	0
27	20250212	193700	11189767	1946	1946	1946	1946	0
28	20250212	193600	11189767	1946	1946	1946	1946	0
29	20250212	193500	11189767	1946	1946	1946	1946	0
30	20250212	193400	11189767	1946	1946	1946	1946	0
31	20250212	193300	11189767	1946	1946	1946	1946	0
32	20250212	193200	11189767	1946	1946	1946	1946	47
33	20250212	193100	11189767	1946	1946	1946	1946	0
34	20250212	193000	11189767	1946	1946	1946	1946	0
35	20250212	192900	11189767	1946	1946	1946	1946	0
36	20250212	192800	11189767	1946	1946	1946	1946	0
37	20250212	192700	11189767	1946	1946	1946	1946	0
38	20250212	192600	11189767	1946	1946	1946	1946	0
39	20250212	192500	11189767	1946	1946	1946	1946	0
40	20250212	192400	11189767	1946	1946	1946	1946	0
41	20250212	192300	11189767	1946	1946	1946	1946	0
42	20250212	192200	11189767	1946	1946	1946	1946	0
43	20250212	192100	11189767	1946	1946	1946	1946	0
44	20250212	192000	11189767	1946	1946	1946	1946	0
45	20250212	191900	11189767	1946	1946	1946	1946	0
46	20250212	191800	11189767	1946	1946	1946	1946	0
47	20250212	191700	11189767	1946	1946	1946	1946	0
48	20250212	191600	11189767	1946	1946	1946	1946	0
49	20250212	191500	11189767	1946	1946	1946	1946	0
50	20250212	191400	11189767	1946	1946	1946	1946	0
51	20250212	191300	11189767	1946	1946	1946	1946	0
52	20250212	191200	11189767	1946	1946	1946	1946	0
53	20250212	191100	11189767	1946	1946	1946	1946	0
54	20250212	191000	11189767	1946	1946	1946	1946	0
55	20250212	190900	11189767	1946	1946	1946	1946	0
56	20250212	190800	11189767	1946	1946	1946	1946	0
57	20250212	190700	11189767	1946	1946	1946	1946	0
58	20250212	190600	11189767	1946	1946	1946	1946	0
59	20250212	190500	11189767	1946	1946	1946	1946	0
60	20250212	190400	11189767	1946	1946	1946	1946	0
61	20250212	190300	11189767	1946	1946	1946	1946	0
62	20250212	190200	11189767	1946	1946	1946	1946	47
63	20250212	190100	11189767	1946	1946	1946	1946	0
64	20250212	190000	11189767	1946	1946	1946	1946	0
65	20250212	185900	11189767	1946	1946	1946	1946	0
66	20250212	185800	11189767	1946	1946	1946	1946	0
67	20250212	185700	11189767	1946	1946	1946	1946	0
68	20250212	185600	11189767	1946	1946	1946	1946	0
69	20250212	185500	11189767	1946	1946	1946	1946	0
70	20250212	185400	11189767	1946	1946	1946	1946	0
71	20250212	185300	11189767	1946	1946	1946	1946	0
72	20250212	185200	11189767	1946	1946	1946	1946	0
73	20250212	185100	11189767	1946	1946	1946	1946	0
74	20250212	185000	11189767	1946	1946	1946	1946	0
75	20250212	184900	11189767	1946	1946	1946	1946	0
76	20250212	184800	11189767	1946	1946	1946	1946	0
77	20250212	184700	11189767	1946	1946	1946	1946	0
78	20250212	184600	11189767	1946	1946	1946	1946	0
79	20250212	184500	11189767	1946	1946	1946	1946	0
80	20250212	184400	11189767	1946	1946	1946	1946	0
81	20250212	184300	11189767	1946	1946	1946	1946	0
82	20250212	184200	11189767	1946	1946	1946	1946	0
83	20250212	184100	11189767	1946	1946	1946	1946	0
84	20250212	184000	11189767	1946	1946	1946	1946	0
85	20250212	183900	11189767	1946	1946	1946	1946	0
86	20250212	183800	11189767	1946	1946	1946	1946	0
87	20250212	183700	11189767	1946	1946	1946	1946	0
88	20250212	183600	11189767	1946	1946	1946	1946	0
89	20250212	183500	11189767	1946	1946	1946	1946	0
90	20250212	183400	11189767	1946	1946	1946	1946	0
91	20250212	183300	11189767	1946	1946	1946	1946	0
92	20250212	183200	11189767	1946	1946	1946	1946	47
93	20250212	183100	11189767	1946	1946	1946	1946	0
94	20250212	183000	11189767	1946	1946	1946	1946	0
95	20250212	182900	11189767	1946	1946	1946	1946	0
96	20250212	182800	11189767	1946	1946	1946	1946	0
97	20250212	182700	11189767	1946	1946	1946	1946	0
98	20250212	182600	11189767	1946	1946	1946	1946	0
99	20250212	182500	11189767	1946	1946	1946	1946	0
100	20250212	182400	11189767	1946	1946	1946	1946	0
101	20250212	182300	11189767	1946	1946	1946	1946	0
102	20250212	182200	11189767	1946	1946	1946	1946	0
103	20250212	182100	11189767	1946	1946	1946	1946	0
104	20250212	182000	11189767	1946	1946	1946	1946	0
105	20250212	181900	11189767	1946	1946	1946	1946	0
106	20250212	181800	11189767	1946	1946	1946	1946	0
107	20250212	181700	11189767	1946	1946	1946	1946	0
108	20250212	181600	11189767	1946	1946	1946	1946	0
109	20250212	181500	11189767	1946	1946	1946	1946	0
110	20250212	181400	11189767	1946	1946	1946	1946	0
111	20250212	181300	11189767	1946	1946	1946	1946	0
112	20250212	181200	11189767	1946	1946	1946	1946	0
113	20250212	181100	11189767	1946	1946	1946	1946	0
114	20250212	181000	11189767	1946	1946	1946	1946	0
115	20250212	180900	11189767	1946	1946	1946	1946	0
116	20250212	180800	11189767	1946	1946	1946	1946	0
117	20250212	180700	11189767	1946	1946	1946	1946	0
118	20250212	180600	11189767	1946	1946	1946	1946	0
119	20250212	180500	11189767	1946	1946	1946	1946	0
120	20250212	180400	11189767	1946	1946	1946	1946	0
121	20250212	180300	11189767	1946	1946	1946	1946	0
122	20250212	180200	11189767	1946	1946	1946	1946	47
123	20250212	180100	11189767	1946	1946	1946	1946	0
124	20250212	180000	11189767	1946	1946	1946	1946	0
125	20250212	175900	11189767	1946	1946	1946	1946	0
126	20250212	175800	11189767	1946	1946	1946	1946	0
127	20250212	175700	11189767	1946	1946	1946	1946	0
128	20250212	175600	11189767	1946	1946	1946	1946	0
129	20250212	175500	11189767	1946	1946	1946	1946	0
130	20250212	175400	11189767	1946	1946	1946	1946	0
131	20250212	175300	11189767	1946	1946	1946	1946	0
132	20250212	175200	11189767	1946	1946	1946	1946	0
133	20250212	175100	11189767	1946	1946	1946	1946	0
134	20250212	175000	11189767	1946	1946	1946	1946	0
135	20250212	174900	11189767	1946	1946	1946	1946	0
136	20250212	174800	11189767	1946	1946	1946	1946	0
137	20250212	174700	11189767	1946	1946	1946	1946	0
138	20250212	174600	11189767	1946	1946	1946	1946	0
139	20250212	174500	11189767	1946	1946	1946	1946	0
140	20250212	174400	11189767	1946	1946	1946	1946	0
141	20250212	174300	11189767	1946	1946	1946	1946	0
142	20250212	174200	11189767	1946	1946	1946	1946	0
143	20250212	174100	11189767	1946	1946	1946	1946	0
144	20250212	174000	11189767	1946	1946	1946	1946	0
145	20250212	173900	11189767	1946	1946	1946	1946	0
146	20250212	173800	11189767	1946	1946	1946	1946	0
147	20250212	173700	11189767	1946	1946	1946	1946	0
148	20250212	173600	11189767	1946	1946	1946	1946	0
149	20250212	173500	11189767	1946	1946	1946	1946	0
150	20250212	173400	11189767	1946	1946	1946	1946	0
151	20250212	173300	11189767	1946	1946	1946	1946	0
152	20250212	173200	11189767	1946	1946	1946	1946	47
153	20250212	173100	11189767	1946	1946	1946	1946	0
154	20250212	173000	11189767	1946	1946	1946	1946	0
155	20250212	172900	11189767	1946	1946	1946	1946	0
156	20250212	172800	11189767	1946	1946	1946	1946	0
157	20250212	172700	11189767	1946	1946	1946	1946	0
158	20250212	172600	11189767	1946	1946	1946	1946	0
159	20250212	172500	11189767	1946	1946	1946	1946	0
160	20250212	172400	11189767	1946	1946	1946	1946	0
161	20250212	172300	11189767	1946	1946	1946	1946	0
162	20250212	172200	11189767	1946	1946	1946	1946	0
163	20250212	172100	11189767	1946	1946	1946	1946	0
164	20250212	172000	11189767	1946	1946	1946	1946	0
165	20250212	171900	11189767	1946	1946	1946	1946	0
166	20250212	171800	11189767	1946	1946	1946	1946	0
167	20250212	171700	11189767	1946	1946	1946	1946	0
168	20250212	171600	11189767	1946	1946	1946	1946	0
169	20250212	171500	11189767	1946	1946	1946	1946	0
170	20250212	171400	11189767	1946	1946	1946	1946	0
171	20250212	171300	11189767	1946	1946	1946	1946	0
172	20250212	171200	11189767	1946	1946	1946	1946	0
173	20250212	171100	11189767	1946	1946	1946	1946	0
174	20250212	171000	11189767	1946	1946	1946	1946	0
175	20250212	170900	11189767	1946	1946	1946	1946	0
176	20250212	170800	11189767	1946	1946	1946	1946	0
177	20250212	170700	11189767	1946	1946	1946	1946	0
178	20250212	170600	11189767	1946	1946	1946	1946	0
179	20250212	170500	11189767	1946	1946	1946	1946	0
180	20250212	170400	11189767	1946	1946	1946	1946	0
181	20250212	170300	11189767	1946	1946	1946	1946	0
182	20250212	170200	11189767	1946	1946	1946	1946	47
183	20250212	170100	11189767	1946	1946	1946	1946	0
184	20250212	170000	11189767	1946	1946	1946	1946	0
185	20250212	165900	11189767	1946	1946	1946	1946	0
186	20250212	165800	11189767	1946	1946	1946	1946	0
187	20250212	165700	11189767	1946	1946	1946	1946	0
188	20250212	165600	11189767	1946	1946	1946	1946	0
189	20250212	165500	11189767	1946	1946	1946	1946	0
190	20250212	165400	11189767	1946	1946	1946	1946	0
191	20250212	165300	11189767	1946	1946	1946	1946	0
192	20250212	165200	11189767	1946	1946	1946	1946	0
193	20250212	165100	11189767	1946	1946	1946	1946	0
194	20250212	165000	11189767	1946	1946	1946	1946	0
195	20250212	164900	11189767	1946	1946	1946	1946	0
196	20250212	164800	11189767	1946	1946	1946	1946	0
197	20250212	164700	11189767	1946	1946	1946	1946	0
198	20250212	164600	11189767	1946	1946	1946	1946	0
199	20250212	164500	11189767	1946	1946	1946	1946	0
200	20250212	164400	11189767	1946	1946	1946	1946	0
201	20250212	164300	11189767	1946	1946	1946	1946	0
202	20250212	164200	11189767	1946	1946	1946	1946	0
203	20250212	164100	11189767	1946	1946	1946	1946	0
204	20250212	164000	11189767	1946	1946	1946	1946	0
205	20250212	163900	11189767	1946	1946	1946	1946	0
206	20250212	163800	11189767	1946	1946	1946	1946	0
207	20250212	163700	11189767	1946	1946	1946	1946	0
208	20250212	163600	11189767	1946	1946	1946	1946	0
209	20250212	163500	11189767	1946	1946	1946	1946	0
210	20250212	163400	11189767	1946	1946	1946	1946	0
211	20250212	163300	11189767	1946	1946	1946	1946	0
212	20250212	163200	11189767	1946	1946	1946	1946	47
213	20250212	163100	11189767	1946	1946	1946	1946	0
214	20250212	163000	11189767	1946	1946	1946	1946	0
215	20250212	162900	11189767	1946	1946	1946	1946	0
216	20250212	162800	11189767	1946	1946	1946	1946	0
217	20250212	162700	11189767	1946	1946	1946	1946	0
218	20250212	162600	11189767	1946	1946	1946	1946	0
219	20250212	162500	11189767	1946	1946	1946	1946	0
220	20250212	162400	11189767	1946	1946	1946	1946	0
221	20250212	162300	11189767	1946	1946	1946	1946	0
222	20250212	162200	11189767	1946	1946	1946	1946	0
223	20250212	162100	11189767	1946	1946	1946	1946	0
224	20250212	162000	11189767	1946	1946	1946	1946	0
225	20250212	161900	11189767	1946	1946	1946	1946	0
226	20250212	161800	11189767	1946	1946	1946	1946	0
227	20250212	161700	11189767	1946	1946	1946	1946	0
228	20250212	161600	11189767	1946	1946	1946	1946	0
229	20250212	161500	11189767	1946	1946	1946	1946	0
230	20250212	161400	11189767	1946	1946	1946	1946	0
231	20250212	161300	11189767	1946	1946	1946	1946	0
232	20250212	161200	11189767	1946	1946	1946	1946	0
233	20250212	161100	11189767	1946	1946	1946	1946	0
234	20250212	161000	11189767	1946	1946	1946	1946	0
235	20250212	160900	11189767	1946	1946	1946	1946	0
236	20250212	160800	11189767	1946	1946	1946	1946	0
237	20250212	160700	11189767	1946	1946	1946	1946	0
238	20250212	160600	11189767	1946	1946	1946	1946	0
239	20250212	160500	11189767	1946	1946	1946	1946	0
240	20250212	160400	11189767	1946	1946	1946	1946	0
241	20250212	160300	11189767	1946	1946	1946	1946	0
242	20250212	160200	11189767	1946	1946	1946	1946	47
243	20250212	160100	11189767	1946	1946	1946	1946	0
244	20250212	160000	11189767	1946	1946	1946	1946	0
245	20250212	155900	11189767	1946	1946	1946	1946	0
246	20250212	155800	11189767	1946	1946	1946	1946	0
247	20250212	155700	11189767	1946	1946	1946	1946	0
248	20250212	155600	11189767	1946	1946	1946	1946	0
249	20250212	155500	11189767	1946	1946	1946	1946	0
250	20250212	155400	11189767	1946	1946	1946	1946	0
251	20250212	155300	11189767	1946	1946	1946	1946	0
252	20250212	155200	11189767	1946	1946	1946	1946	0
253	20250212	155100	11189767	1946	1946	1946	1946	0
254	20250212	155000	11189767	1946	1946	1946	1946	0
255	20250212	154900	11189767	1946	1946	1946	1946	0
256	20250212	154800	11189767	1946	1946	1946	1946	0
257	20250212	154700	11189767	1946	1946	1946	1946	0
258	20250212	154600	11189767	1946	1946	1946	1946	0
259	20250212	154500	11189767	1946	1946	1946	1946	0
260	20250212	154400	11189767	1946	1946	1946	1946	0
261	20250212	154300	11189767	1946	1946	1946	1946	0
262	20250212	154200	11189767	1946	1946	1946	1946	0
263	20250212	154100	11189767	1946	1946	1946	1946	0
264	20250212	154000	11189767	1946	1946	1946	1946	0
265	20250212	153900	11189767	1946	1946	1946	1946	0
266	20250212	153800	11189767	1946	1946	1946	1946	0
267	20250212	153700	11189767	1946	1946	1946	1946	0
268	20250212	153600	11189767	1946	1946	1946	1946	0
269	20250212	153500	11189767	1946	1946	1946	1946	0
270	20250212	153400	11189767	1946	1946	1946	1946	0
271	20250212	153300	11189767	1946	1946	1946	1946	0
272	20250212	153200	11189767	1946	1946	1946	1946	47
273	20250212	153100	11189767	1946	1946	1946	1946	0
274	20250212	153000	11189767	1946	1946	1946	1946	47
275	20250212	152900	11098305	1947	1947	1947	1947	0
276	20250212	152800	11098305	1947	1947	1947	1947	0
277	20250212	152700	11098305	1947	1947	1947	1947	0
278	20250212	152600	11098305	1947	1947	1947	1947	0
279	20250212	152500	11098305	1947	1947	1947	1947	0
280	20250212	152400	11098305	1947	1947	1947	1947	0
281	20250212	152300	11098305	1947	1947	1947	1947	0
282	20250212	152200	11098305	1947	1947	1947	1947	0
283	20250212	152100	11098305	1947	1947	1947	1947	0
284	20250212	152000	11098305	1947	1947	1947	1947	0
285	20250212	151900	11098305	1947	1947	1947	1947	0
286	20250212	151800	11098305	1947	1947	1947	1947	0
287	20250212	151700	11098305	1947	1947	1947	1947	0
288	20250212	151600	11098305	1947	1947	1947	1947	0
289	20250212	151500	11098305	1947	1947	1947	1947	0
290	20250212	151400	11098305	1947	1947	1947	1947	0
291	20250212	151300	11098305	1947	1947	1947	1947	0
292	20250212	151200	11098305	1947	1947	1947	1947	0
293	20250212	151100	11098305	1947	1947	1947	1947	0
294	20250212	151000	11098305	1947	1947	1947	1947	0
295	20250212	150900	11098305	1947	1947	1947	1947	0
296	20250212	150800	11098305	1947	1947	1947	1947	0
297	20250212	150700	11098305	1947	1947	1947	1947	0
298	20250212	150600	11098305	1947	1947	1947	1947	0
299	20250212	150500	11098305	1947	1947	1947	1947	0
300	20250212	150400	11098305	1947	1947	1947	1947	0
301	20250212	150300	11098305	1947	1947	1947	1947	0
302	20250212	150200	11098305	1947	1947	1947	1947	0
303	20250212	150100	11098305	1947	1947	1947	1947	0
304	20250212	150000	11098305	1947	1947	1947	1947	0
305	20250212	145900	11098305	1947	1947	1947	1947	0
306	20250212	145800	11098305	1947	1947	1947	1947	0
307	20250212	145700	11098305	1947	1947	1947	1947	0
308	20250212	145600	11098305	1947	1947	1947	1947	0
309	20250212	145500	11098305	1947	1947	1947	1947	47
310	20250212	145400	11006796	1951	1951	1951	1951	0
311	20250212	145300	11006796	1951	1951	1951	1951	0
312	20250212	145200	11006796	1951	1951	1951	1951	0
313	20250212	145100	11006796	1951	1951	1951	1951	0
314	20250212	145000	11006796	1951	1951	1951	1951	0
315	20250212	144900	11006796	1951	1951	1951	1951	0
316	20250212	144800	11006796	1951	1951	1951	1951	0
317	20250212	144700	11006796	1951	1951	1951	1951	200
318	20250212	144600	10616596	1947	1947	1947	1947	0
319	20250212	144500	10616596	1947	1947	1947	1947	29
320	20250212	144400	10560133	1946	1946	1946	1946	50
321	20250212	144300	10462833	1952	1952	1952	1952	0
322	20250212	144200	10462833	1952	1952	1952	1952	0
323	20250212	144100	10462833	1952	1952	1952	1952	0
324	20250212	144000	10462833	1952	1952	1952	1952	0
325	20250212	143900	10462833	1952	1952	1952	1952	0
326	20250212	143800	10462833	1952	1952	1952	1952	0
327	20250212	143700	10462833	1952	1952	1952	1952	0
328	20250212	143600	10462833	1952	1952	1952	1952	0
329	20250212	143500	10462833	1952	1952	1952	1952	0
330	20250212	143400	10462833	1952	1952	1952	1952	0
331	20250212	143300	10462833	1952	1952	1952	1952	0
332	20250212	143200	10462833	1952	1952	1952	1952	0
333	20250212	143100	10462833	1952	1952	1952	1952	0
334	20250212	143000	10462833	1952	1952	1952	1952	0
335	20250212	142900	10462833	1952	1952	1952	1952	0
336	20250212	142800	10462833	1952	1952	1952	1952	0
337	20250212	142700	10462833	1952	1952	1952	1952	0
338	20250212	142600	10462833	1952	1952	1952	1952	0
339	20250212	142500	10462833	1952	1952	1952	1952	0
340	20250212	142400	10462833	1952	1952	1952	1952	0
341	20250212	142300	10462833	1952	1952	1952	1952	0
342	20250212	142200	10462833	1952	1952	1952	1952	0
343	20250212	142100	10462833	1952	1952	1952	1952	0
344	20250212	142000	10462833	1952	1952	1952	1952	0
345	20250212	141900	10462833	1952	1952	1952	1952	0
346	20250212	141800	10462833	1952	1952	1952	1952	0
347	20250212	141700	10462833	1952	1952	1952	1952	0
348	20250212	141600	10462833	1952	1952	1952	1952	0
349	20250212	141500	10462833	1952	1952	1952	1952	0
350	20250212	141400	10462833	1952	1952	1952	1952	0
351	20250212	141300	10462833	1952	1952	1952	1952	0
352	20250212	141200	10462833	1952	1952	1952	1952	0
353	20250212	141100	10462833	1952	1952	1952	1952	0
354	20250212	141000	10462833	1952	1952	1952	1952	0
355	20250212	140900	10462833	1952	1952	1952	1952	0
356	20250212	140800	10462833	1952	1952	1952	1952	0
357	20250212	140700	10462833	1952	1952	1952	1952	0
358	20250212	140600	10462833	1952	1952	1952	1952	0
359	20250212	140500	10462833	1952	1952	1952	1952	0
360	20250212	140400	10462833	1952	1952	1952	1952	0
361	20250212	140300	10462833	1952	1952	1952	1952	0
362	20250212	140200	10462833	1952	1952	1952	1952	1
363	20250212	140100	10460881	1938	1938	1938	1938	0
364	20250212	140000	10460881	1938	1938	1938	1938	0
365	20250212	135900	10460881	1938	1938	1938	1938	0
366	20250212	135800	10460881	1938	1938	1938	1938	0
367	20250212	135700	10460881	1938	1938	1938	1938	0
368	20250212	135600	10460881	1938	1938	1938	1938	0
369	20250212	135500	10460881	1938	1938	1938	1938	0
370	20250212	135400	10460881	1938	1938	1938	1938	0
371	20250212	135300	10460881	1938	1938	1938	1938	0
372	20250212	135200	10460881	1938	1938	1938	1938	0
373	20250212	135100	10460881	1938	1938	1938	1938	0
374	20250212	135000	10460881	1938	1938	1938	1938	0
375	20250212	134900	10460881	1938	1938	1938	1938	0
376	20250212	134800	10460881	1938	1938	1938	1938	0
377	20250212	134700	10460881	1938	1938	1938	1938	0
378	20250212	134600	10460881	1938	1938	1938	1938	0
379	20250212	134500	10460881	1938	1938	1938	1938	0
380	20250212	134400	10460881	1938	1938	1938	1938	0
381	20250212	134300	10460881	1938	1938	1938	1938	0
382	20250212	134200	10460881	1938	1938	1938	1938	0
383	20250212	134100	10460881	1938	1938	1938	1938	0
384	20250212	134000	10460881	1938	1938	1938	1938	0
385	20250212	133900	10460881	1938	1938	1938	1938	0
386	20250212	133800	10460881	1938	1938	1938	1938	0
387	20250212	133700	10460881	1938	1938	1938	1938	0
388	20250212	133600	10460881	1938	1938	1938	1938	0
389	20250212	133500	10460881	1938	1938	1938	1938	0
390	20250212	133400	10460881	1938	1938	1938	1938	0
391	20250212	133300	10460881	1938	1938	1938	1938	0
392	20250212	133200	10460881	1938	1938	1938	1938	0
393	20250212	133100	10460881	1938	1938	1938	1938	0
394	20250212	133000	10460881	1938	1938	1938	1938	0
395	20250212	132900	10460881	1938	1938	1938	1938	0
396	20250212	132800	10460881	1938	1938	1938	1938	0
397	20250212	132700	10460881	1938	1938	1938	1938	0
398	20250212	132600	10460881	1938	1938	1938	1938	0
399	20250212	132500	10460881	1938	1938	1938	1938	1037
400	20250212	132400	8451175	1938	1938	1938	1938	0
401	20250212	132300	8451175	1938	1938	1938	1938	0
402	20250212	132200	8451175	1938	1938	1938	1938	0
403	20250212	132100	8451175	1938	1938	1938	1938	0
404	20250212	132000	8451175	1938	1938	1938	1938	0
405	20250212	131900	8451175	1938	1938	1938	1938	2
406	20250212	131800	8447299	1938	1938	1938	1938	0
407	20250212	131700	8447299	1938	1938	1938	1938	31
408	20250212	131600	8387221	1938	1938	1938	1938	0
409	20250212	131500	8387221	1938	1938	1938	1938	0
410	20250212	131400	8387221	1938	1938	1938	1938	0
411	20250212	131300	8387221	1938	1938	1938	1938	0
412	20250212	131200	8387221	1938	1938	1938	1938	0
413	20250212	131100	8387221	1938	1938	1938	1938	0
414	20250212	131000	8387221	1938	1938	1938	1938	0
415	20250212	130900	8387221	1938	1938	1938	1938	0
416	20250212	130800	8387221	1938	1941	1941	1938	70
417	20250212	130700	8251446	1942	1942	1942	1942	0
418	20250212	130600	8251446	1942	1942	1942	1942	0
419	20250212	130500	8251446	1942	1942	1942	1942	0
420	20250212	130400	8251446	1942	1942	1942	1942	0
421	20250212	130300	8251446	1942	1942	1942	1942	0
422	20250212	130200	8251446	1942	1942	1942	1942	0
423	20250212	130100	8251446	1942	1942	1942	1942	0
424	20250212	130000	8251446	1942	1942	1942	1942	0
425	20250212	125900	8251446	1942	1942	1942	1942	0
426	20250212	125800	8251446	1942	1942	1942	1942	0
427	20250212	125700	8251446	1942	1942	1942	1942	48
428	20250212	125600	8158230	1942	1942	1942	1942	0
429	20250212	125500	8158230	1942	1942	1942	1942	0
430	20250212	125400	8158230	1942	1942	1942	1942	0
431	20250212	125300	8158230	1942	1942	1942	1942	30
432	20250212	125200	8099970	1954	1954	1954	1954	0
433	20250212	125100	8099970	1954	1954	1954	1954	0
434	20250212	125000	8099970	1954	1954	1954	1954	0
435	20250212	124900	8099970	1954	1954	1954	1954	0
436	20250212	124800	8099970	1954	1954	1954	1954	0
437	20250212	124700	8099970	1954	1954	1954	1954	0
438	20250212	124600	8099970	1954	1954	1954	1954	0
439	20250212	124500	8099970	1954	1954	1954	1954	0
440	20250212	124400	8099970	1954	1954	1954	1954	0
441	20250212	124300	8099970	1954	1954	1954	1954	0
442	20250212	124200	8099970	1954	1954	1954	1954	0
443	20250212	124100	8099970	1954	1954	1954	1954	0
444	20250212	124000	8099970	1954	1954	1954	1954	0
445	20250212	123900	8099970	1954	1954	1954	1954	0
446	20250212	123800	8099970	1954	1954	1954	1954	11
447	20250212	123700	8078476	1955	1955	1955	1955	0
448	20250212	123600	8078476	1955	1955	1955	1955	0
449	20250212	123500	8078476	1955	1955	1955	1955	0
450	20250212	123400	8078476	1955	1955	1955	1955	0
451	20250212	123300	8078476	1955	1955	1955	1955	0
452	20250212	123200	8078476	1955	1955	1955	1955	0
453	20250212	123100	8078476	1955	1955	1955	1955	0
454	20250212	123000	8078476	1955	1955	1955	1955	0
455	20250212	122900	8078476	1955	1955	1955	1955	0
456	20250212	122800	8078476	1955	1955	1955	1955	0
457	20250212	122700	8078476	1955	1955	1955	1955	0
458	20250212	122600	8078476	1955	1955	1955	1955	0
459	20250212	122500	8078476	1955	1955	1955	1955	0
460	20250212	122400	8078476	1955	1955	1955	1955	0
461	20250212	122300	8078476	1955	1955	1955	1955	0
462	20250212	122200	8078476	1955	1952	1955	1952	30
463	20250212	122100	8019868	1950	1950	1950	1950	0
464	20250212	122000	8019868	1950	1950	1950	1950	0
465	20250212	121900	8019868	1950	1950	1950	1950	0
466	20250212	121800	8019868	1950	1950	1950	1950	0
467	20250212	121700	8019868	1950	1950	1950	1950	0
468	20250212	121600	8019868	1950	1950	1950	1950	0
469	20250212	121500	8019868	1950	1950	1950	1950	0
470	20250212	121400	8019868	1950	1949	1950	1949	567
471	20250212	121300	6914338	1945	1945	1945	1945	0
472	20250212	121200	6914338	1945	1945	1945	1945	0
473	20250212	121100	6914338	1945	1945	1945	1945	0
474	20250212	121000	6914338	1945	1945	1945	1945	0
475	20250212	120900	6914338	1945	1945	1945	1945	0
476	20250212	120800	6914338	1945	1945	1945	1945	0
477	20250212	120700	6914338	1945	1945	1945	1945	0
478	20250212	120600	6914338	1945	1945	1945	1945	0
479	20250212	120500	6914338	1945	1945	1945	1945	0
480	20250212	120400	6914338	1945	1945	1945	1945	0
481	20250212	120300	6914338	1945	1945	1945	1945	0
482	20250212	120200	6914338	1945	1945	1945	1945	0
483	20250212	120100	6914338	1945	1945	1945	1945	0
484	20250212	120000	6914338	1945	1945	1945	1945	0
485	20250212	115900	6914338	1945	1945	1945	1945	0
486	20250212	115800	6914338	1945	1945	1945	1945	0
487	20250212	115700	6914338	1945	1945	1945	1945	0
488	20250212	115600	6914338	1945	1945	1945	1945	0
489	20250212	115500	6914338	1945	1945	1945	1945	0
490	20250212	115400	6914338	1945	1945	1945	1945	0
491	20250212	115300	6914338	1945	1945	1945	1945	0
492	20250212	115200	6914338	1945	1945	1945	1945	0
493	20250212	115100	6914338	1945	1945	1945	1945	0
494	20250212	115000	6914338	1945	1945	1945	1945	0
495	20250212	114900	6914338	1945	1945	1945	1945	0
496	20250212	114800	6914338	1945	1945	1945	1945	0
497	20250212	114700	6914338	1945	1945	1945	1945	0
498	20250212	114600	6914338	1945	1945	1945	1945	0
499	20250212	114500	6914338	1945	1945	1945	1945	0
500	20250212	114400	6914338	1945	1945	1945	1945	0
501	20250212	114300	6914338	1945	1945	1945	1945	0
502	20250212	114200	6914338	1945	1945	1945	1945	0
503	20250212	114100	6914338	1945	1945	1945	1945	0
504	20250212	114000	6914338	1945	1945	1945	1945	0
505	20250212	113900	6914338	1945	1945	1945	1945	0
506	20250212	113800	6914338	1945	1945	1945	1945	0
507	20250212	113700	6914338	1945	1945	1945	1945	0
508	20250212	113600	6914338	1945	1945	1945	1945	0
509	20250212	113500	6914338	1945	1945	1945	1945	0
510	20250212	113400	6914338	1945	1945	1945	1945	0
511	20250212	113300	6914338	1945	1945	1945	1945	0
512	20250212	113200	6914338	1945	1944	1945	1944	300
513	20250212	113100	6330868	1944	1944	1944	1944	0
514	20250212	113000	6330868	1944	1944	1944	1944	0
515	20250212	112900	6330868	1944	1944	1944	1944	0
516	20250212	112800	6330868	1944	1944	1944	1944	0
517	20250212	112700	6330868	1944	1944	1944	1944	0
518	20250212	112600	6330868	1944	1944	1944	1944	0
519	20250212	112500	6330868	1944	1944	1944	1944	0
520	20250212	112400	6330868	1944	1944	1944	1944	0
521	20250212	112300	6330868	1944	1944	1944	1944	0
522	20250212	112200	6330868	1944	1944	1944	1944	0
523	20250212	112100	6330868	1944	1944	1944	1944	0
524	20250212	112000	6330868	1944	1944	1944	1944	0
525	20250212	111900	6330868	1944	1944	1944	1944	0
526	20250212	111800	6330868	1944	1944	1944	1944	0
527	20250212	111700	6330868	1944	1944	1944	1944	0
528	20250212	111600	6330868	1944	1944	1944	1944	0
529	20250212	111500	6330868	1944	1944	1944	1944	0
530	20250212	111400	6330868	1944	1944	1944	1944	0
531	20250212	111300	6330868	1944	1944	1944	1944	0
532	20250212	111200	6330868	1944	1944	1944	1944	0
533	20250212	111100	6330868	1944	1944	1944	1944	0
534	20250212	111000	6330868	1944	1944	1944	1944	0
535	20250212	110900	6330868	1944	1944	1944	1944	0
536	20250212	110800	6330868	1944	1944	1944	1944	0
537	20250212	110700	6330868	1944	1944	1944	1944	0
538	20250212	110600	6330868	1944	1944	1944	1944	0
539	20250212	110500	6330868	1944	1944	1944	1944	0
540	20250212	110400	6330868	1944	1944	1944	1944	0
541	20250212	110300	6330868	1944	1944	1944	1944	0
542	20250212	110200	6330868	1944	1944	1944	1944	0
543	20250212	110100	6330868	1944	1944	1944	1944	0
544	20250212	110000	6330868	1944	1944	1944	1944	0
545	20250212	105900	6330868	1944	1944	1944	1944	0
546	20250212	105800	6330868	1944	1944	1944	1944	20
547	20250212	105700	6291988	1945	1945	1945	1945	0
548	20250212	105600	6291988	1945	1945	1945	1945	0
549	20250212	105500	6291988	1945	1945	1945	1945	0
550	20250212	105400	6291988	1945	1945	1945	1945	0
551	20250212	105300	6291988	1945	1945	1945	1945	0
552	20250212	105200	6291988	1945	1945	1945	1945	0
553	20250212	105100	6291988	1945	1945	1945	1945	0
554	20250212	105000	6291988	1945	1945	1945	1945	0
555	20250212	104900	6291988	1945	1945	1945	1945	0
556	20250212	104800	6291988	1945	1945	1945	1945	0
557	20250212	104700	6291988	1945	1945	1945	1945	0
558	20250212	104600	6291988	1945	1945	1945	1945	0
559	20250212	104500	6291988	1945	1945	1945	1945	0
560	20250212	104400	6291988	1945	1945	1945	1945	0
561	20250212	104300	6291988	1945	1945	1945	1945	0
562	20250212	104200	6291988	1945	1945	1945	1945	0
563	20250212	104100	6291988	1945	1945	1945	1945	0
564	20250212	104000	6291988	1945	1945	1945	1945	0
565	20250212	103900	6291988	1945	1945	1945	1945	0
566	20250212	103800	6291988	1945	1945	1945	1945	0
567	20250212	103700	6291988	1945	1936	1945	1935	2800
568	20250212	103600	853987	1945	1945	1945	1945	0
569	20250212	103500	853987	1945	1945	1945	1945	0
570	20250212	103400	853987	1945	1945	1945	1945	0
571	20250212	103300	853987	1945	1945	1945	1945	0
572	20250212	103200	853987	1945	1945	1945	1945	0
573	20250212	103100	853987	1945	1945	1945	1945	0
574	20250212	103000	853987	1945	1945	1945	1945	0
575	20250212	102900	853987	1945	1945	1945	1945	0
576	20250212	102800	853987	1945	1945	1945	1945	0
577	20250212	102700	853987	1945	1945	1945	1945	0
578	20250212	102600	853987	1945	1945	1945	1945	0
579	20250212	102500	853987	1945	1945	1945	1945	0
580	20250212	102400	853987	1945	1945	1945	1945	0
581	20250212	102300	853987	1945	1945	1945	1945	0
582	20250212	102200	853987	1945	1945	1945	1945	0
583	20250212	102100	853987	1945	1945	1945	1945	0
584	20250212	102000	853987	1945	1945	1945	1945	0
585	20250212	101900	853987	1945	1945	1945	1945	0
586	20250212	101800	853987	1945	1945	1945	1945	0
587	20250212	101700	853987	1945	1945	1945	1945	50
588	20250212	101600	756737	1937	1937	1937	1937	0
589	20250212	101500	756737	1937	1937	1937	1937	0
590	20250212	101400	756737	1937	1937	1937	1937	0
591	20250212	101300	756737	1937	1937	1937	1937	0
592	20250212	101200	756737	1937	1937	1937	1937	58
593	20250212	101100	644391	1937	1937	1937	1937	0
594	20250212	101000	644391	1937	1937	1937	1937	0
595	20250212	100900	644391	1937	1937	1937	1937	0
596	20250212	100800	644391	1937	1937	1937	1937	0
597	20250212	100700	644391	1937	1937	1937	1937	1
598	20250212	100600	642454	1935	1936	1936	1935	18
599	20250212	100500	607607	1937	1937	1937	1937	0
600	20250212	100400	607607	1937	1937	1937	1937	0
601	20250212	100300	607607	1937	1938	1938	1937	124
602	20250212	100200	367319	1938	1938	1938	1938	0
603	20250212	100100	367319	1938	1938	1938	1938	0
604	20250212	100000	367319	1938	1938	1938	1938	0
605	20250212	095900	367319	1938	1938	1938	1938	0
606	20250212	095800	367319	1938	1938	1938	1938	0
607	20250212	095700	367319	1938	1938	1938	1938	0
608	20250212	095600	367319	1938	1938	1938	1938	0
609	20250212	095500	367319	1938	1938	1938	1938	0
610	20250212	095400	367319	1938	1938	1938	1938	0
611	20250212	095300	367319	1938	1938	1938	1938	0
612	20250212	095200	367319	1938	1938	1938	1938	0
613	20250212	095100	367319	1938	1938	1938	1938	1
614	20250212	095000	365381	1945	1945	1945	1945	0
615	20250212	094900	365381	1945	1945	1945	1945	0
616	20250212	094800	365381	1945	1945	1945	1945	0
617	20250212	094700	365381	1945	1945	1945	1945	0
618	20250212	094600	365381	1945	1945	1945	1945	0
619	20250212	094500	365381	1945	1944	1945	1944	7
620	20250212	094400	351771	1944	1944	1944	1944	0
621	20250212	094300	351771	1944	1944	1944	1944	0
622	20250212	094200	351771	1944	1944	1944	1944	0
623	20250212	094100	351771	1944	1944	1944	1944	0
624	20250212	094000	351771	1944	1944	1944	1944	0
625	20250212	093900	351771	1944	1944	1944	1944	0
626	20250212	093800	351771	1944	1944	1944	1944	0
627	20250212	093700	351771	1944	1944	1944	1944	0
628	20250212	093600	351771	1944	1944	1944	1944	0
629	20250212	093500	351771	1944	1944	1944	1944	0
630	20250212	093400	351771	1944	1944	1944	1944	0
631	20250212	093300	351771	1944	1944	1944	1944	0
632	20250212	093200	351771	1944	1944	1944	1944	0
633	20250212	093100	351771	1944	1944	1944	1944	0
634	20250212	093000	351771	1944	1944	1944	1944	0
635	20250212	092900	351771	1944	1944	1944	1944	0
636	20250212	092800	351771	1944	1944	1944	1944	0
637	20250212	092700	351771	1944	1944	1944	1944	0
638	20250212	092600	351771	1944	1944	1944	1944	0
639	20250212	092500	351771	1944	1944	1944	1944	0
640	20250212	092400	351771	1944	1944	1944	1944	0
641	20250212	092300	351771	1944	1944	1944	1944	0
642	20250212	092200	351771	1944	1944	1944	1944	0
643	20250212	092100	351771	1944	1944	1944	1944	0
644	20250212	092000	351771	1944	1944	1944	1944	0
645	20250212	091900	351771	1944	1944	1944	1944	0
646	20250212	091800	351771	1944	1944	1944	1944	25
647	20250212	091700	303171	1935	1935	1935	1935	0
648	20250212	091600	303171	1935	1935	1935	1935	0
649	20250212	091500	303171	1935	1935	1935	1935	0
650	20250212	091400	303171	1935	1935	1935	1935	0
651	20250212	091300	303171	1935	1935	1935	1935	0
652	20250212	091200	303171	1935	1935	1935	1935	0
653	20250212	091100	303171	1935	1935	1935	1935	0
654	20250212	091000	303171	1935	1938	1938	1935	18
655	20250212	090900	268329	1939	1940	1940	1939	77
656	20250212	090800	118952	1945	1945	1945	1945	0
657	20250212	090700	118952	1945	1945	1945	1945	0
658	20250212	090600	118952	1945	1945	1945	1945	0
659	20250212	090500	118952	1945	1945	1945	1945	0
660	20250212	090400	118952	1945	1945	1945	1945	0
661	20250212	090300	118952	1945	1945	1945	1945	0
662	20250212	090200	118952	1945	1950	1951	1945	61
663	20250212	090100	0	1945	1945	1945	1945	0
664	20250212	090000	0	1945	1945	1945	1945	0