KissMeData/478110/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	215400	708906	2005	2005	2005	2005	167
3	20250206	215300	708906	2005	2005	2005	2005	0
4	20250206	215200	708906	2005	2005	2005	2005	0
5	20250206	215100	708906	2005	2005	2005	2005	0
6	20250206	215000	708906	2005	2005	2005	2005	0
7	20250206	214900	708906	2005	2005	2005	2005	0
8	20250206	214800	708906	2005	2005	2005	2005	0
9	20250206	214700	708906	2005	2005	2005	2005	0
10	20250206	214600	708906	2005	2005	2005	2005	0
11	20250206	214500	708906	2005	2005	2005	2005	0
12	20250206	214400	708906	2005	2005	2005	2005	0
13	20250206	214300	708906	2005	2005	2005	2005	0
14	20250206	214200	708906	2005	2005	2005	2005	0
15	20250206	214100	708906	2005	2005	2005	2005	0
16	20250206	214000	708906	2005	2005	2005	2005	0
17	20250206	213900	708906	2005	2005	2005	2005	0
18	20250206	213800	708906	2005	2005	2005	2005	0
19	20250206	213700	708906	2005	2005	2005	2005	0
20	20250206	213600	708906	2005	2005	2005	2005	0
21	20250206	213500	708906	2005	2005	2005	2005	0
22	20250206	213400	708906	2005	2005	2005	2005	0
23	20250206	213300	708906	2005	2005	2005	2005	0
24	20250206	213200	708906	2005	2005	2005	2005	0
25	20250206	213100	708906	2005	2005	2005	2005	0
26	20250206	213000	708906	2005	2005	2005	2005	0
27	20250206	212900	708906	2005	2005	2005	2005	0
28	20250206	212800	708906	2005	2005	2005	2005	0
29	20250206	212700	708906	2005	2005	2005	2005	0
30	20250206	212600	708906	2005	2005	2005	2005	0
31	20250206	212500	708906	2005	2005	2005	2005	0
32	20250206	212400	708906	2005	2005	2005	2005	167
33	20250206	212300	708906	2005	2005	2005	2005	0
34	20250206	212200	708906	2005	2005	2005	2005	0
35	20250206	212100	708906	2005	2005	2005	2005	0
36	20250206	212000	708906	2005	2005	2005	2005	0
37	20250206	211900	708906	2005	2005	2005	2005	0
38	20250206	211800	708906	2005	2005	2005	2005	0
39	20250206	211700	708906	2005	2005	2005	2005	0
40	20250206	211600	708906	2005	2005	2005	2005	0
41	20250206	211500	708906	2005	2005	2005	2005	0
42	20250206	211400	708906	2005	2005	2005	2005	0
43	20250206	211300	708906	2005	2005	2005	2005	0
44	20250206	211200	708906	2005	2005	2005	2005	0
45	20250206	211100	708906	2005	2005	2005	2005	0
46	20250206	211000	708906	2005	2005	2005	2005	0
47	20250206	210900	708906	2005	2005	2005	2005	0
48	20250206	210800	708906	2005	2005	2005	2005	0
49	20250206	210700	708906	2005	2005	2005	2005	0
50	20250206	210600	708906	2005	2005	2005	2005	0
51	20250206	210500	708906	2005	2005	2005	2005	0
52	20250206	210400	708906	2005	2005	2005	2005	0
53	20250206	210300	708906	2005	2005	2005	2005	0
54	20250206	210200	708906	2005	2005	2005	2005	0
55	20250206	210100	708906	2005	2005	2005	2005	0
56	20250206	210000	708906	2005	2005	2005	2005	0
57	20250206	205900	708906	2005	2005	2005	2005	0
58	20250206	205800	708906	2005	2005	2005	2005	0
59	20250206	205700	708906	2005	2005	2005	2005	0
60	20250206	205600	708906	2005	2005	2005	2005	0
61	20250206	205500	708906	2005	2005	2005	2005	0
62	20250206	205400	708906	2005	2005	2005	2005	167
63	20250206	205300	708906	2005	2005	2005	2005	0
64	20250206	205200	708906	2005	2005	2005	2005	0
65	20250206	205100	708906	2005	2005	2005	2005	0
66	20250206	205000	708906	2005	2005	2005	2005	0
67	20250206	204900	708906	2005	2005	2005	2005	0
68	20250206	204800	708906	2005	2005	2005	2005	0
69	20250206	204700	708906	2005	2005	2005	2005	0
70	20250206	204600	708906	2005	2005	2005	2005	0
71	20250206	204500	708906	2005	2005	2005	2005	0
72	20250206	204400	708906	2005	2005	2005	2005	0
73	20250206	204300	708906	2005	2005	2005	2005	0
74	20250206	204200	708906	2005	2005	2005	2005	0
75	20250206	204100	708906	2005	2005	2005	2005	0
76	20250206	204000	708906	2005	2005	2005	2005	0
77	20250206	203900	708906	2005	2005	2005	2005	0
78	20250206	203800	708906	2005	2005	2005	2005	0
79	20250206	203700	708906	2005	2005	2005	2005	0
80	20250206	203600	708906	2005	2005	2005	2005	0
81	20250206	203500	708906	2005	2005	2005	2005	0
82	20250206	203400	708906	2005	2005	2005	2005	0
83	20250206	203300	708906	2005	2005	2005	2005	0
84	20250206	203200	708906	2005	2005	2005	2005	0
85	20250206	203100	708906	2005	2005	2005	2005	0
86	20250206	203000	708906	2005	2005	2005	2005	0
87	20250206	202900	708906	2005	2005	2005	2005	0
88	20250206	202800	708906	2005	2005	2005	2005	0
89	20250206	202700	708906	2005	2005	2005	2005	0
90	20250206	202600	708906	2005	2005	2005	2005	0
91	20250206	202500	708906	2005	2005	2005	2005	0
92	20250206	202400	708906	2005	2005	2005	2005	167
93	20250206	202300	708906	2005	2005	2005	2005	0
94	20250206	202200	708906	2005	2005	2005	2005	0
95	20250206	202100	708906	2005	2005	2005	2005	0
96	20250206	202000	708906	2005	2005	2005	2005	0
97	20250206	201900	708906	2005	2005	2005	2005	0
98	20250206	201800	708906	2005	2005	2005	2005	0
99	20250206	201700	708906	2005	2005	2005	2005	0
100	20250206	201600	708906	2005	2005	2005	2005	0
101	20250206	201500	708906	2005	2005	2005	2005	0
102	20250206	201400	708906	2005	2005	2005	2005	0
103	20250206	201300	708906	2005	2005	2005	2005	0
104	20250206	201200	708906	2005	2005	2005	2005	0
105	20250206	201100	708906	2005	2005	2005	2005	0
106	20250206	201000	708906	2005	2005	2005	2005	0
107	20250206	200900	708906	2005	2005	2005	2005	0
108	20250206	200800	708906	2005	2005	2005	2005	0
109	20250206	200700	708906	2005	2005	2005	2005	0
110	20250206	200600	708906	2005	2005	2005	2005	0
111	20250206	200500	708906	2005	2005	2005	2005	0
112	20250206	200400	708906	2005	2005	2005	2005	0
113	20250206	200300	708906	2005	2005	2005	2005	0
114	20250206	200200	708906	2005	2005	2005	2005	0
115	20250206	200100	708906	2005	2005	2005	2005	0
116	20250206	200000	708906	2005	2005	2005	2005	0
117	20250206	195900	708906	2005	2005	2005	2005	0
118	20250206	195800	708906	2005	2005	2005	2005	0
119	20250206	195700	708906	2005	2005	2005	2005	0
120	20250206	195600	708906	2005	2005	2005	2005	0
121	20250206	195500	708906	2005	2005	2005	2005	0
122	20250206	195400	708906	2005	2005	2005	2005	167
123	20250206	195300	708906	2005	2005	2005	2005	0
124	20250206	195200	708906	2005	2005	2005	2005	0
125	20250206	195100	708906	2005	2005	2005	2005	0
126	20250206	195000	708906	2005	2005	2005	2005	0
127	20250206	194900	708906	2005	2005	2005	2005	0
128	20250206	194800	708906	2005	2005	2005	2005	0
129	20250206	194700	708906	2005	2005	2005	2005	0
130	20250206	194600	708906	2005	2005	2005	2005	0
131	20250206	194500	708906	2005	2005	2005	2005	0
132	20250206	194400	708906	2005	2005	2005	2005	0
133	20250206	194300	708906	2005	2005	2005	2005	0
134	20250206	194200	708906	2005	2005	2005	2005	0
135	20250206	194100	708906	2005	2005	2005	2005	0
136	20250206	194000	708906	2005	2005	2005	2005	0
137	20250206	193900	708906	2005	2005	2005	2005	0
138	20250206	193800	708906	2005	2005	2005	2005	0
139	20250206	193700	708906	2005	2005	2005	2005	0
140	20250206	193600	708906	2005	2005	2005	2005	0
141	20250206	193500	708906	2005	2005	2005	2005	0
142	20250206	193400	708906	2005	2005	2005	2005	0
143	20250206	193300	708906	2005	2005	2005	2005	0
144	20250206	193200	708906	2005	2005	2005	2005	0
145	20250206	193100	708906	2005	2005	2005	2005	0
146	20250206	193000	708906	2005	2005	2005	2005	0
147	20250206	192900	708906	2005	2005	2005	2005	0
148	20250206	192800	708906	2005	2005	2005	2005	0
149	20250206	192700	708906	2005	2005	2005	2005	0
150	20250206	192600	708906	2005	2005	2005	2005	0
151	20250206	192500	708906	2005	2005	2005	2005	0
152	20250206	192400	708906	2005	2005	2005	2005	167
153	20250206	192300	708906	2005	2005	2005	2005	0
154	20250206	192200	708906	2005	2005	2005	2005	0
155	20250206	192100	708906	2005	2005	2005	2005	0
156	20250206	192000	708906	2005	2005	2005	2005	0
157	20250206	191900	708906	2005	2005	2005	2005	0
158	20250206	191800	708906	2005	2005	2005	2005	0
159	20250206	191700	708906	2005	2005	2005	2005	0
160	20250206	191600	708906	2005	2005	2005	2005	0
161	20250206	191500	708906	2005	2005	2005	2005	0
162	20250206	191400	708906	2005	2005	2005	2005	0
163	20250206	191300	708906	2005	2005	2005	2005	0
164	20250206	191200	708906	2005	2005	2005	2005	0
165	20250206	191100	708906	2005	2005	2005	2005	0
166	20250206	191000	708906	2005	2005	2005	2005	0
167	20250206	190900	708906	2005	2005	2005	2005	0
168	20250206	190800	708906	2005	2005	2005	2005	0
169	20250206	190700	708906	2005	2005	2005	2005	0
170	20250206	190600	708906	2005	2005	2005	2005	0
171	20250206	190500	708906	2005	2005	2005	2005	0
172	20250206	190400	708906	2005	2005	2005	2005	0
173	20250206	190300	708906	2005	2005	2005	2005	0
174	20250206	190200	708906	2005	2005	2005	2005	0
175	20250206	190100	708906	2005	2005	2005	2005	0
176	20250206	190000	708906	2005	2005	2005	2005	0
177	20250206	185900	708906	2005	2005	2005	2005	0
178	20250206	185800	708906	2005	2005	2005	2005	0
179	20250206	185700	708906	2005	2005	2005	2005	0
180	20250206	185600	708906	2005	2005	2005	2005	0
181	20250206	185500	708906	2005	2005	2005	2005	0
182	20250206	185400	708906	2005	2005	2005	2005	167
183	20250206	185300	708906	2005	2005	2005	2005	0
184	20250206	185200	708906	2005	2005	2005	2005	0
185	20250206	185100	708906	2005	2005	2005	2005	0
186	20250206	185000	708906	2005	2005	2005	2005	0
187	20250206	184900	708906	2005	2005	2005	2005	0
188	20250206	184800	708906	2005	2005	2005	2005	0
189	20250206	184700	708906	2005	2005	2005	2005	0
190	20250206	184600	708906	2005	2005	2005	2005	0
191	20250206	184500	708906	2005	2005	2005	2005	0
192	20250206	184400	708906	2005	2005	2005	2005	0
193	20250206	184300	708906	2005	2005	2005	2005	0
194	20250206	184200	708906	2005	2005	2005	2005	0
195	20250206	184100	708906	2005	2005	2005	2005	0
196	20250206	184000	708906	2005	2005	2005	2005	0
197	20250206	183900	708906	2005	2005	2005	2005	0
198	20250206	183800	708906	2005	2005	2005	2005	0
199	20250206	183700	708906	2005	2005	2005	2005	0
200	20250206	183600	708906	2005	2005	2005	2005	0
201	20250206	183500	708906	2005	2005	2005	2005	0
202	20250206	183400	708906	2005	2005	2005	2005	0
203	20250206	183300	708906	2005	2005	2005	2005	0
204	20250206	183200	708906	2005	2005	2005	2005	0
205	20250206	183100	708906	2005	2005	2005	2005	0
206	20250206	183000	708906	2005	2005	2005	2005	0
207	20250206	182900	708906	2005	2005	2005	2005	0
208	20250206	182800	708906	2005	2005	2005	2005	0
209	20250206	182700	708906	2005	2005	2005	2005	0
210	20250206	182600	708906	2005	2005	2005	2005	0
211	20250206	182500	708906	2005	2005	2005	2005	0
212	20250206	182400	708906	2005	2005	2005	2005	167
213	20250206	182300	708906	2005	2005	2005	2005	0
214	20250206	182200	708906	2005	2005	2005	2005	0
215	20250206	182100	708906	2005	2005	2005	2005	0
216	20250206	182000	708906	2005	2005	2005	2005	0
217	20250206	181900	708906	2005	2005	2005	2005	0
218	20250206	181800	708906	2005	2005	2005	2005	0
219	20250206	181700	708906	2005	2005	2005	2005	0
220	20250206	181600	708906	2005	2005	2005	2005	0
221	20250206	181500	708906	2005	2005	2005	2005	0
222	20250206	181400	708906	2005	2005	2005	2005	0
223	20250206	181300	708906	2005	2005	2005	2005	0
224	20250206	181200	708906	2005	2005	2005	2005	0
225	20250206	181100	708906	2005	2005	2005	2005	0
226	20250206	181000	708906	2005	2005	2005	2005	0
227	20250206	180900	708906	2005	2005	2005	2005	0
228	20250206	180800	708906	2005	2005	2005	2005	0
229	20250206	180700	708906	2005	2005	2005	2005	0
230	20250206	180600	708906	2005	2005	2005	2005	0
231	20250206	180500	708906	2005	2005	2005	2005	0
232	20250206	180400	708906	2005	2005	2005	2005	0
233	20250206	180300	708906	2005	2005	2005	2005	0
234	20250206	180200	708906	2005	2005	2005	2005	0
235	20250206	180100	708906	2005	2005	2005	2005	0
236	20250206	180000	708906	2005	2005	2005	2005	0
237	20250206	175900	708906	2005	2005	2005	2005	0
238	20250206	175800	708906	2005	2005	2005	2005	0
239	20250206	175700	708906	2005	2005	2005	2005	0
240	20250206	175600	708906	2005	2005	2005	2005	0
241	20250206	175500	708906	2005	2005	2005	2005	0
242	20250206	175400	708906	2005	2005	2005	2005	167
243	20250206	175300	708906	2005	2005	2005	2005	0
244	20250206	175200	708906	2005	2005	2005	2005	0
245	20250206	175100	708906	2005	2005	2005	2005	0
246	20250206	175000	708906	2005	2005	2005	2005	0
247	20250206	174900	708906	2005	2005	2005	2005	0
248	20250206	174800	708906	2005	2005	2005	2005	0
249	20250206	174700	708906	2005	2005	2005	2005	0
250	20250206	174600	708906	2005	2005	2005	2005	0
251	20250206	174500	708906	2005	2005	2005	2005	0
252	20250206	174400	708906	2005	2005	2005	2005	0
253	20250206	174300	708906	2005	2005	2005	2005	0
254	20250206	174200	708906	2005	2005	2005	2005	0
255	20250206	174100	708906	2005	2005	2005	2005	0
256	20250206	174000	708906	2005	2005	2005	2005	0
257	20250206	173900	708906	2005	2005	2005	2005	0
258	20250206	173800	708906	2005	2005	2005	2005	0
259	20250206	173700	708906	2005	2005	2005	2005	0
260	20250206	173600	708906	2005	2005	2005	2005	0
261	20250206	173500	708906	2005	2005	2005	2005	0
262	20250206	173400	708906	2005	2005	2005	2005	0
263	20250206	173300	708906	2005	2005	2005	2005	0
264	20250206	173200	708906	2005	2005	2005	2005	0
265	20250206	173100	708906	2005	2005	2005	2005	0
266	20250206	173000	708906	2005	2005	2005	2005	0
267	20250206	172900	708906	2005	2005	2005	2005	0
268	20250206	172800	708906	2005	2005	2005	2005	0
269	20250206	172700	708906	2005	2005	2005	2005	0
270	20250206	172600	708906	2005	2005	2005	2005	0
271	20250206	172500	708906	2005	2005	2005	2005	0
272	20250206	172400	708906	2005	2005	2005	2005	167
273	20250206	172300	708906	2005	2005	2005	2005	0
274	20250206	172200	708906	2005	2005	2005	2005	0
275	20250206	172100	708906	2005	2005	2005	2005	0
276	20250206	172000	708906	2005	2005	2005	2005	0
277	20250206	171900	708906	2005	2005	2005	2005	0
278	20250206	171800	708906	2005	2005	2005	2005	0
279	20250206	171700	708906	2005	2005	2005	2005	0
280	20250206	171600	708906	2005	2005	2005	2005	0
281	20250206	171500	708906	2005	2005	2005	2005	0
282	20250206	171400	708906	2005	2005	2005	2005	0
283	20250206	171300	708906	2005	2005	2005	2005	0
284	20250206	171200	708906	2005	2005	2005	2005	0
285	20250206	171100	708906	2005	2005	2005	2005	0
286	20250206	171000	708906	2005	2005	2005	2005	0
287	20250206	170900	708906	2005	2005	2005	2005	0
288	20250206	170800	708906	2005	2005	2005	2005	0
289	20250206	170700	708906	2005	2005	2005	2005	0
290	20250206	170600	708906	2005	2005	2005	2005	0
291	20250206	170500	708906	2005	2005	2005	2005	0
292	20250206	170400	708906	2005	2005	2005	2005	0
293	20250206	170300	708906	2005	2005	2005	2005	0
294	20250206	170200	708906	2005	2005	2005	2005	0
295	20250206	170100	708906	2005	2005	2005	2005	0
296	20250206	170000	708906	2005	2005	2005	2005	0
297	20250206	165900	708906	2005	2005	2005	2005	0
298	20250206	165800	708906	2005	2005	2005	2005	0
299	20250206	165700	708906	2005	2005	2005	2005	0
300	20250206	165600	708906	2005	2005	2005	2005	0
301	20250206	165500	708906	2005	2005	2005	2005	0
302	20250206	165400	708906	2005	2005	2005	2005	167
303	20250206	165300	708906	2005	2005	2005	2005	0
304	20250206	165200	708906	2005	2005	2005	2005	0
305	20250206	165100	708906	2005	2005	2005	2005	0
306	20250206	165000	708906	2005	2005	2005	2005	0
307	20250206	164900	708906	2005	2005	2005	2005	0
308	20250206	164800	708906	2005	2005	2005	2005	0
309	20250206	164700	708906	2005	2005	2005	2005	0
310	20250206	164600	708906	2005	2005	2005	2005	0
311	20250206	164500	708906	2005	2005	2005	2005	0
312	20250206	164400	708906	2005	2005	2005	2005	0
313	20250206	164300	708906	2005	2005	2005	2005	0
314	20250206	164200	708906	2005	2005	2005	2005	0
315	20250206	164100	708906	2005	2005	2005	2005	0
316	20250206	164000	708906	2005	2005	2005	2005	0
317	20250206	163900	708906	2005	2005	2005	2005	0
318	20250206	163800	708906	2005	2005	2005	2005	0
319	20250206	163700	708906	2005	2005	2005	2005	0
320	20250206	163600	708906	2005	2005	2005	2005	0
321	20250206	163500	708906	2005	2005	2005	2005	0
322	20250206	163400	708906	2005	2005	2005	2005	0
323	20250206	163300	708906	2005	2005	2005	2005	0
324	20250206	163200	708906	2005	2005	2005	2005	0
325	20250206	163100	708906	2005	2005	2005	2005	0
326	20250206	163000	708906	2005	2005	2005	2005	0
327	20250206	162900	708906	2005	2005	2005	2005	0
328	20250206	162800	708906	2005	2005	2005	2005	0
329	20250206	162700	708906	2005	2005	2005	2005	0
330	20250206	162600	708906	2005	2005	2005	2005	0
331	20250206	162500	708906	2005	2005	2005	2005	0
332	20250206	162400	708906	2005	2005	2005	2005	167
333	20250206	162300	708906	2005	2005	2005	2005	0
334	20250206	162200	708906	2005	2005	2005	2005	0
335	20250206	162100	708906	2005	2005	2005	2005	0
336	20250206	162000	708906	2005	2005	2005	2005	0
337	20250206	161900	708906	2005	2005	2005	2005	0
338	20250206	161800	708906	2005	2005	2005	2005	0
339	20250206	161700	708906	2005	2005	2005	2005	0
340	20250206	161600	708906	2005	2005	2005	2005	0
341	20250206	161500	708906	2005	2005	2005	2005	0
342	20250206	161400	708906	2005	2005	2005	2005	0
343	20250206	161300	708906	2005	2005	2005	2005	0
344	20250206	161200	708906	2005	2005	2005	2005	0
345	20250206	161100	708906	2005	2005	2005	2005	0
346	20250206	161000	708906	2005	2005	2005	2005	0
347	20250206	160900	708906	2005	2005	2005	2005	0
348	20250206	160800	708906	2005	2005	2005	2005	0
349	20250206	160700	708906	2005	2005	2005	2005	0
350	20250206	160600	708906	2005	2005	2005	2005	0
351	20250206	160500	708906	2005	2005	2005	2005	0
352	20250206	160400	708906	2005	2005	2005	2005	0
353	20250206	160300	708906	2005	2005	2005	2005	0
354	20250206	160200	708906	2005	2005	2005	2005	0
355	20250206	160100	708906	2005	2005	2005	2005	0
356	20250206	160000	708906	2005	2005	2005	2005	0
357	20250206	155900	708906	2005	2005	2005	2005	0
358	20250206	155800	708906	2005	2005	2005	2005	0
359	20250206	155700	708906	2005	2005	2005	2005	0
360	20250206	155600	708906	2005	2005	2005	2005	0
361	20250206	155500	708906	2005	2005	2005	2005	0
362	20250206	155400	708906	2005	2005	2005	2005	167
363	20250206	155300	708906	2005	2005	2005	2005	0
364	20250206	155200	708906	2005	2005	2005	2005	0
365	20250206	155100	708906	2005	2005	2005	2005	0
366	20250206	155000	708906	2005	2005	2005	2005	0
367	20250206	154900	708906	2005	2005	2005	2005	0
368	20250206	154800	708906	2005	2005	2005	2005	0
369	20250206	154700	708906	2005	2005	2005	2005	0
370	20250206	154600	708906	2005	2005	2005	2005	0
371	20250206	154500	708906	2005	2005	2005	2005	0
372	20250206	154400	708906	2005	2005	2005	2005	0
373	20250206	154300	708906	2005	2005	2005	2005	0
374	20250206	154200	708906	2005	2005	2005	2005	0
375	20250206	154100	708906	2005	2005	2005	2005	0
376	20250206	154000	708906	2005	2005	2005	2005	0
377	20250206	153900	708906	2005	2005	2005	2005	0
378	20250206	153800	708906	2005	2005	2005	2005	0
379	20250206	153700	708906	2005	2005	2005	2005	0
380	20250206	153600	708906	2005	2005	2005	2005	0
381	20250206	153500	708906	2005	2005	2005	2005	0
382	20250206	153400	708906	2005	2005	2005	2005	0
383	20250206	153300	708906	2005	2005	2005	2005	0
384	20250206	153200	708906	2005	2005	2005	2005	0
385	20250206	153100	708906	2005	2005	2005	2005	0
386	20250206	153000	708906	2005	2005	2005	2005	167
387	20250206	152900	374071	2005	2005	2005	2005	0
388	20250206	152800	374071	2005	2005	2005	2005	0
389	20250206	152700	374071	2005	2005	2005	2005	0
390	20250206	152600	374071	2005	2005	2005	2005	0
391	20250206	152500	374071	2005	2005	2005	2005	0
392	20250206	152400	374071	2005	2005	2005	2005	0
393	20250206	152300	374071	2005	2005	2005	2005	0
394	20250206	152200	374071	2005	2005	2005	2005	0
395	20250206	152100	374071	2005	2005	2005	2005	0
396	20250206	152000	374071	2005	2005	2005	2005	0
397	20250206	151900	374071	2005	2005	2005	2005	0
398	20250206	151800	374071	2005	2005	2005	2005	0
399	20250206	151700	374071	2005	2005	2005	2005	0
400	20250206	151600	374071	2005	2005	2005	2005	0
401	20250206	151500	374071	2005	2005	2005	2005	0
402	20250206	151400	374071	2005	2005	2005	2005	0
403	20250206	151300	374071	2005	2005	2005	2005	0
404	20250206	151200	374071	2005	2005	2005	2005	0
405	20250206	151100	374071	2005	2005	2005	2005	0
406	20250206	151000	374071	2005	2005	2005	2005	0
407	20250206	150900	374071	2005	2005	2005	2005	0
408	20250206	150800	374071	2005	2005	2005	2005	0
409	20250206	150700	374071	2005	2005	2005	2005	0
410	20250206	150600	374071	2005	2005	2005	2005	0
411	20250206	150500	374071	2005	2005	2005	2005	0
412	20250206	150400	374071	2005	2005	2005	2005	0
413	20250206	150300	374071	2005	2005	2005	2005	0
414	20250206	150200	374071	2005	2005	2005	2005	0
415	20250206	150100	374071	2005	2005	2005	2005	0
416	20250206	150000	374071	2005	2005	2005	2005	0
417	20250206	145900	374071	2005	2005	2005	2005	0
418	20250206	145800	374071	2005	2005	2005	2005	0
419	20250206	145700	374071	2005	2005	2005	2005	0
420	20250206	145600	374071	2005	2005	2005	2005	0
421	20250206	145500	374071	2005	2005	2005	2005	0
422	20250206	145400	374071	2005	2005	2005	2005	0
423	20250206	145300	374071	2005	2005	2005	2005	0
424	20250206	145200	374071	2005	2005	2005	2005	0
425	20250206	145100	374071	2005	2005	2005	2005	0
426	20250206	145000	374071	2005	2005	2005	2005	0
427	20250206	144900	374071	2005	2005	2005	2005	0
428	20250206	144800	374071	2005	2005	2005	2005	0
429	20250206	144700	374071	2005	2005	2005	2005	0
430	20250206	144600	374071	2005	2005	2005	2005	0
431	20250206	144500	374071	2005	2005	2005	2005	0
432	20250206	144400	374071	2005	2005	2005	2005	0
433	20250206	144300	374071	2005	2005	2005	2005	0
434	20250206	144200	374071	2005	2005	2005	2005	0
435	20250206	144100	374071	2005	2005	2005	2005	0
436	20250206	144000	374071	2005	2005	2005	2005	0
437	20250206	143900	374071	2005	2005	2005	2005	0
438	20250206	143800	374071	2005	2005	2005	2005	0
439	20250206	143700	374071	2005	2005	2005	2005	0
440	20250206	143600	374071	2005	2005	2005	2005	0
441	20250206	143500	374071	2005	2005	2005	2005	0
442	20250206	143400	374071	2005	2005	2005	2005	0
443	20250206	143300	374071	2005	2005	2005	2005	0
444	20250206	143200	374071	2005	2005	2005	2005	0
445	20250206	143100	374071	2005	2005	2005	2005	0
446	20250206	143000	374071	2005	2005	2005	2005	0
447	20250206	142900	374071	2005	2005	2005	2005	0
448	20250206	142800	374071	2005	2005	2005	2005	0
449	20250206	142700	374071	2005	2005	2005	2005	0
450	20250206	142600	374071	2005	2005	2005	2005	0
451	20250206	142500	374071	2005	2005	2005	2005	0
452	20250206	142400	374071	2005	2005	2005	2005	0
453	20250206	142300	374071	2005	2005	2005	2005	0
454	20250206	142200	374071	2005	2005	2005	2005	0
455	20250206	142100	374071	2005	2005	2005	2005	0
456	20250206	142000	374071	2005	2005	2005	2005	0
457	20250206	141900	374071	2005	2005	2005	2005	0
458	20250206	141800	374071	2005	2005	2005	2005	0
459	20250206	141700	374071	2005	2005	2005	2005	0
460	20250206	141600	374071	2005	2005	2005	2005	0
461	20250206	141500	374071	2005	2005	2005	2005	0
462	20250206	141400	374071	2005	2005	2005	2005	0
463	20250206	141300	374071	2005	2005	2005	2005	0
464	20250206	141200	374071	2005	2005	2005	2005	0
465	20250206	141100	374071	2005	2005	2005	2005	0
466	20250206	141000	374071	2005	2005	2005	2005	0
467	20250206	140900	374071	2005	2005	2005	2005	0
468	20250206	140800	374071	2005	2005	2005	2005	0
469	20250206	140700	374071	2005	2005	2005	2005	0
470	20250206	140600	374071	2005	2005	2005	2005	0
471	20250206	140500	374071	2005	2005	2005	2005	0
472	20250206	140400	374071	2005	2005	2005	2005	0
473	20250206	140300	374071	2005	2005	2005	2005	0
474	20250206	140200	374071	2005	2005	2005	2005	0
475	20250206	140100	374071	2005	2005	2005	2005	0
476	20250206	140000	374071	2005	2005	2005	2005	0
477	20250206	135900	374071	2005	2005	2005	2005	0
478	20250206	135800	374071	2005	2005	2005	2005	0
479	20250206	135700	374071	2005	2005	2005	2005	0
480	20250206	135600	374071	2005	2005	2005	2005	0
481	20250206	135500	374071	2005	2005	2005	2005	0
482	20250206	135400	374071	2005	2005	2005	2005	0
483	20250206	135300	374071	2005	2005	2005	2005	0
484	20250206	135200	374071	2005	2005	2005	2005	0
485	20250206	135100	374071	2005	2005	2005	2005	0
486	20250206	135000	374071	2005	2005	2005	2005	0
487	20250206	134900	374071	2005	2005	2005	2005	0
488	20250206	134800	374071	2005	2005	2005	2005	0
489	20250206	134700	374071	2005	2005	2005	2005	0
490	20250206	134600	374071	2005	2005	2005	2005	0
491	20250206	134500	374071	2005	2005	2005	2005	0
492	20250206	134400	374071	2005	2005	2005	2005	0
493	20250206	134300	374071	2005	2005	2005	2005	0
494	20250206	134200	374071	2005	2005	2005	2005	0
495	20250206	134100	374071	2005	2005	2005	2005	0
496	20250206	134000	374071	2005	2005	2005	2005	0
497	20250206	133900	374071	2005	2005	2005	2005	0
498	20250206	133800	374071	2005	2005	2005	2005	0
499	20250206	133700	374071	2005	2005	2005	2005	0
500	20250206	133600	374071	2005	2005	2005	2005	0
501	20250206	133500	374071	2005	2005	2005	2005	0
502	20250206	133400	374071	2005	2005	2005	2005	0
503	20250206	133300	374071	2005	2005	2005	2005	0
504	20250206	133200	374071	2005	2005	2005	2005	0
505	20250206	133100	374071	2005	2005	2005	2005	0
506	20250206	133000	374071	2005	2005	2005	2005	0
507	20250206	132900	374071	2005	2005	2005	2005	0
508	20250206	132800	374071	2005	2005	2005	2005	0
509	20250206	132700	374071	2005	2005	2005	2005	0
510	20250206	132600	374071	2005	2005	2005	2005	0
511	20250206	132500	374071	2005	2005	2005	2005	0
512	20250206	132400	374071	2005	2005	2005	2005	0
513	20250206	132300	374071	2005	2005	2005	2005	0
514	20250206	132200	374071	2005	2005	2005	2005	0
515	20250206	132100	374071	2005	2005	2005	2005	0
516	20250206	132000	374071	2005	2005	2005	2005	0
517	20250206	131900	374071	2005	2005	2005	2005	0
518	20250206	131800	374071	2005	2005	2005	2005	0
519	20250206	131700	374071	2005	2005	2005	2005	0
520	20250206	131600	374071	2005	2005	2005	2005	0
521	20250206	131500	374071	2005	2005	2005	2005	0
522	20250206	131400	374071	2005	2005	2005	2005	0
523	20250206	131300	374071	2005	2005	2005	2005	0
524	20250206	131200	374071	2005	2005	2005	2005	1
525	20250206	131100	372066	1991	1991	1991	1991	0
526	20250206	131000	372066	1991	1991	1991	1991	0
527	20250206	130900	372066	1991	1991	1991	1991	0
528	20250206	130800	372066	1991	1991	1991	1991	0
529	20250206	130700	372066	1991	1991	1991	1991	0
530	20250206	130600	372066	1991	1991	1991	1991	0
531	20250206	130500	372066	1991	1991	1991	1991	0
532	20250206	130400	372066	1991	1991	1991	1991	0
533	20250206	130300	372066	1991	1991	1991	1991	0
534	20250206	130200	372066	1991	1991	1991	1991	0
535	20250206	130100	372066	1991	1991	1991	1991	1
536	20250206	130000	370075	2005	2005	2005	2005	0
537	20250206	125900	370075	2005	2005	2005	2005	0
538	20250206	125800	370075	2005	2005	2005	2005	0
539	20250206	125700	370075	2005	2005	2005	2005	0
540	20250206	125600	370075	2005	2005	2005	2005	0
541	20250206	125500	370075	2005	2005	2005	2005	0
542	20250206	125400	370075	2005	2005	2005	2005	0
543	20250206	125300	370075	2005	2005	2005	2005	0
544	20250206	125200	370075	2005	2005	2005	2005	0
545	20250206	125100	370075	2005	2005	2005	2005	0
546	20250206	125000	370075	2005	2005	2005	2005	0
547	20250206	124900	370075	2005	2005	2005	2005	0
548	20250206	124800	370075	2005	2005	2005	2005	0
549	20250206	124700	370075	2005	2005	2005	2005	0
550	20250206	124600	370075	2005	2005	2005	2005	0
551	20250206	124500	370075	2005	2005	2005	2005	0
552	20250206	124400	370075	2005	2005	2005	2005	0
553	20250206	124300	370075	2005	2005	2005	2005	0
554	20250206	124200	370075	2005	2005	2005	2005	0
555	20250206	124100	370075	2005	2005	2005	2005	0
556	20250206	124000	370075	2005	2005	2005	2005	0
557	20250206	123900	370075	2005	2005	2005	2005	0
558	20250206	123800	370075	2005	2005	2005	2005	0
559	20250206	123700	370075	2005	2005	2005	2005	0
560	20250206	123600	370075	2005	2005	2005	2005	0
561	20250206	123500	370075	2005	2005	2005	2005	0
562	20250206	123400	370075	2005	2005	2005	2005	0
563	20250206	123300	370075	2005	2005	2005	2005	0
564	20250206	123200	370075	2005	2005	2005	2005	0
565	20250206	123100	370075	2005	2005	2005	2005	0
566	20250206	123000	370075	2005	2005	2005	2005	0
567	20250206	122900	370075	2005	2005	2005	2005	0
568	20250206	122800	370075	2005	2005	2005	2005	0
569	20250206	122700	370075	2005	2005	2005	2005	0
570	20250206	122600	370075	2005	2005	2005	2005	0
571	20250206	122500	370075	2005	2005	2005	2005	0
572	20250206	122400	370075	2005	2005	2005	2005	0
573	20250206	122300	370075	2005	2005	2005	2005	1
574	20250206	122200	368070	1992	1992	1992	1992	0
575	20250206	122100	368070	1992	1992	1992	1992	60
576	20250206	122000	248550	2010	2010	2010	2010	0
577	20250206	121900	248550	2010	2010	2010	2010	0
578	20250206	121800	248550	2010	2010	2010	2010	0
579	20250206	121700	248550	2010	2010	2010	2010	0
580	20250206	121600	248550	2010	2010	2010	2010	0
581	20250206	121500	248550	2010	2010	2010	2010	0
582	20250206	121400	248550	2010	2010	2010	2010	0
583	20250206	121300	248550	2010	2010	2010	2010	0
584	20250206	121200	248550	2010	2010	2010	2010	0
585	20250206	121100	248550	2010	2010	2010	2010	0
586	20250206	121000	248550	2010	2010	2010	2010	0
587	20250206	120900	248550	2010	2010	2010	2010	0
588	20250206	120800	248550	2010	2010	2010	2010	0
589	20250206	120700	248550	2010	2010	2010	2010	0
590	20250206	120600	248550	2010	2010	2010	2010	0
591	20250206	120500	248550	2010	2010	2010	2010	0
592	20250206	120400	248550	2010	2010	2010	2010	0
593	20250206	120300	248550	2010	2010	2010	2010	0
594	20250206	120200	248550	2010	2010	2010	2010	0
595	20250206	120100	248550	2010	2010	2010	2010	0
596	20250206	120000	248550	2010	2010	2010	2010	0
597	20250206	115900	248550	2010	2010	2010	2010	0
598	20250206	115800	248550	2010	2010	2010	2010	0
599	20250206	115700	248550	2010	2010	2010	2010	0
600	20250206	115600	248550	2010	2010	2010	2010	0
601	20250206	115500	248550	2010	2010	2010	2010	0
602	20250206	115400	248550	2010	2010	2010	2010	0
603	20250206	115300	248550	2010	2010	2010	2010	0
604	20250206	115200	248550	2010	2010	2010	2010	0
605	20250206	115100	248550	2010	2010	2010	2010	0
606	20250206	115000	248550	2010	2010	2010	2010	0
607	20250206	114900	248550	2010	2010	2010	2010	0
608	20250206	114800	248550	2010	2010	2010	2010	0
609	20250206	114700	248550	2010	2010	2010	2010	0
610	20250206	114600	248550	2010	2010	2010	2010	0
611	20250206	114500	248550	2010	2010	2010	2010	0
612	20250206	114400	248550	2010	2010	2010	2010	0
613	20250206	114300	248550	2010	2010	2010	2010	0
614	20250206	114200	248550	2010	2010	2010	2010	0
615	20250206	114100	248550	2010	2010	2010	2010	0
616	20250206	114000	248550	2010	2010	2010	2010	0
617	20250206	113900	248550	2010	2010	2010	2010	0
618	20250206	113800	248550	2010	2010	2010	2010	0
619	20250206	113700	248550	2010	2010	2010	2010	0
620	20250206	113600	248550	2010	2010	2010	2010	0
621	20250206	113500	248550	2010	2010	2010	2010	0
622	20250206	113400	248550	2010	2010	2010	2010	0
623	20250206	113300	248550	2010	2010	2010	2010	0
624	20250206	113200	248550	2010	2010	2010	2010	0
625	20250206	113100	248550	2010	2010	2010	2010	0
626	20250206	113000	248550	2010	2010	2010	2010	0
627	20250206	112900	248550	2010	2010	2010	2010	0
628	20250206	112800	248550	2010	2010	2010	2010	0
629	20250206	112700	248550	2010	2010	2010	2010	0
630	20250206	112600	248550	2010	2010	2010	2010	0
631	20250206	112500	248550	2010	2010	2010	2010	0
632	20250206	112400	248550	2010	2010	2010	2010	0
633	20250206	112300	248550	2010	2010	2010	2010	0
634	20250206	112200	248550	2010	2010	2010	2010	0
635	20250206	112100	248550	2010	2010	2010	2010	0
636	20250206	112000	248550	2010	2010	2010	2010	0
637	20250206	111900	248550	2010	2010	2010	2010	0
638	20250206	111800	248550	2010	2010	2010	2010	0
639	20250206	111700	248550	2010	2010	2010	2010	0
640	20250206	111600	248550	2010	2010	2010	2010	0
641	20250206	111500	248550	2010	2010	2010	2010	0
642	20250206	111400	248550	2010	2010	2010	2010	0
643	20250206	111300	248550	2010	2010	2010	2010	0
644	20250206	111200	248550	2010	2010	2010	2010	0
645	20250206	111100	248550	2010	2010	2010	2010	0
646	20250206	111000	248550	2010	2010	2010	2010	0
647	20250206	110900	248550	2010	2010	2010	2010	0
648	20250206	110800	248550	2010	2010	2010	2010	0
649	20250206	110700	248550	2010	2010	2010	2010	0
650	20250206	110600	248550	2010	2010	2010	2010	0
651	20250206	110500	248550	2010	2010	2010	2010	0
652	20250206	110400	248550	2010	2010	2010	2010	0
653	20250206	110300	248550	2010	2010	2010	2010	0
654	20250206	110200	248550	2010	2010	2010	2010	0
655	20250206	110100	248550	2010	2010	2010	2010	0
656	20250206	110000	248550	2010	2010	2010	2010	0
657	20250206	105900	248550	2010	2010	2010	2010	0
658	20250206	105800	248550	2010	2010	2010	2010	0
659	20250206	105700	248550	2010	2010	2010	2010	0
660	20250206	105600	248550	2010	2010	2010	2010	0
661	20250206	105500	248550	2010	2010	2010	2010	0
662	20250206	105400	248550	2010	2010	2010	2010	0
663	20250206	105300	248550	2010	2010	2010	2010	0
664	20250206	105200	248550	2010	2010	2010	2010	0
665	20250206	105100	248550	2010	2010	2010	2010	0
666	20250206	105000	248550	2010	2010	2010	2010	0
667	20250206	104900	248550	2010	2010	2010	2010	0
668	20250206	104800	248550	2010	2010	2010	2010	0
669	20250206	104700	248550	2010	2010	2010	2010	0
670	20250206	104600	248550	2010	2010	2010	2010	0
671	20250206	104500	248550	2010	2010	2010	2010	0
672	20250206	104400	248550	2010	2010	2010	2010	0
673	20250206	104300	248550	2010	2010	2010	2010	0
674	20250206	104200	248550	2010	2010	2010	2010	0
675	20250206	104100	248550	2010	2010	2010	2010	0
676	20250206	104000	248550	2010	2010	2010	2010	0
677	20250206	103900	248550	2010	2010	2010	2010	0
678	20250206	103800	248550	2010	2010	2010	2010	0
679	20250206	103700	248550	2010	2010	2010	2010	0
680	20250206	103600	248550	2010	2010	2010	2010	0
681	20250206	103500	248550	2010	2010	2010	2010	0
682	20250206	103400	248550	2010	2010	2010	2010	0
683	20250206	103300	248550	2010	2010	2010	2010	0
684	20250206	103200	248550	2010	2010	2010	2010	0
685	20250206	103100	248550	2010	2010	2010	2010	0
686	20250206	103000	248550	2010	2010	2010	2010	0
687	20250206	102900	248550	2010	2010	2010	2010	0
688	20250206	102800	248550	2010	2010	2010	2010	0
689	20250206	102700	248550	2010	2010	2010	2010	0
690	20250206	102600	248550	2010	2010	2010	2010	0
691	20250206	102500	248550	2010	2010	2010	2010	5
692	20250206	102400	238500	2010	2010	2010	2010	0
693	20250206	102300	238500	2010	2010	2010	2010	0
694	20250206	102200	238500	2010	2010	2010	2010	0
695	20250206	102100	238500	2010	2010	2010	2010	0
696	20250206	102000	238500	2010	2010	2010	2010	0
697	20250206	101900	238500	2010	2010	2010	2010	0
698	20250206	101800	238500	2010	2010	2010	2010	0
699	20250206	101700	238500	2010	2010	2010	2010	0
700	20250206	101600	238500	2010	2010	2010	2010	0
701	20250206	101500	238500	2010	2010	2010	2010	0
702	20250206	101400	238500	2010	2010	2010	2010	0
703	20250206	101300	238500	2010	2010	2010	2010	0
704	20250206	101200	238500	2010	2010	2010	2010	0
705	20250206	101100	238500	2010	2010	2010	2010	0
706	20250206	101000	238500	2010	2010	2010	2010	19
707	20250206	100900	200310	2010	2010	2010	2010	0
708	20250206	100800	200310	2010	2010	2010	2010	0
709	20250206	100700	200310	2010	2010	2010	2010	0
710	20250206	100600	200310	2010	2010	2010	2010	0
711	20250206	100500	200310	2010	2010	2010	2010	0
712	20250206	100400	200310	2010	2010	2010	2010	0
713	20250206	100300	200310	2010	2010	2010	2010	0
714	20250206	100200	200310	2010	2010	2010	2010	0
715	20250206	100100	200310	2010	2010	2010	2010	0
716	20250206	100000	200310	2010	2010	2010	2010	0
717	20250206	095900	200310	2010	2010	2010	2010	0
718	20250206	095800	200310	2010	2010	2010	2010	0
719	20250206	095700	200310	2010	2010	2010	2010	0
720	20250206	095600	200310	2010	2010	2010	2010	0
721	20250206	095500	200310	2010	2010	2010	2010	0
722	20250206	095400	200310	2010	2010	2010	2010	0
723	20250206	095300	200310	2010	2010	2010	2010	0
724	20250206	095200	200310	2010	2010	2010	2010	0
725	20250206	095100	200310	2010	2010	2010	2010	0
726	20250206	095000	200310	2010	2010	2010	2010	0
727	20250206	094900	200310	2010	2010	2010	2010	0
728	20250206	094800	200310	2010	2010	2010	2010	0
729	20250206	094700	200310	2010	2010	2010	2010	0
730	20250206	094600	200310	2010	2010	2010	2010	0
731	20250206	094500	200310	2010	2010	2010	2010	0
732	20250206	094400	200310	2010	2010	2010	2010	0
733	20250206	094300	200310	2010	2010	2010	2010	0
734	20250206	094200	200310	2010	2010	2010	2010	0
735	20250206	094100	200310	2010	2010	2010	2010	0
736	20250206	094000	200310	2010	2010	2010	2010	0
737	20250206	093900	200310	2010	2010	2010	2010	0
738	20250206	093800	200310	2010	2010	2010	2010	0
739	20250206	093700	200310	2010	2010	2010	2010	0
740	20250206	093600	200310	2010	2010	2010	2010	0
741	20250206	093500	200310	2010	2010	2010	2010	0
742	20250206	093400	200310	2010	2010	2010	2010	0
743	20250206	093300	200310	2010	2010	2010	2010	0
744	20250206	093200	200310	2010	2010	2010	2010	0
745	20250206	093100	200310	2010	2010	2010	2010	0
746	20250206	093000	200310	2010	2010	2010	2010	0
747	20250206	092900	200310	2010	2010	2010	2010	0
748	20250206	092800	200310	2010	2010	2010	2010	0
749	20250206	092700	200310	2010	2010	2010	2010	0
750	20250206	092600	200310	2010	2010	2010	2010	0
751	20250206	092500	200310	2010	2010	2010	2010	0
752	20250206	092400	200310	2010	2010	2010	2010	0
753	20250206	092300	200310	2010	2010	2010	2010	0
754	20250206	092200	200310	2010	2010	2010	2010	0
755	20250206	092100	200310	2010	2010	2010	2010	0
756	20250206	092000	200310	2010	2010	2010	2010	0
757	20250206	091900	200310	2010	2010	2010	2010	0
758	20250206	091800	200310	2010	2010	2010	2010	0
759	20250206	091700	200310	2010	2010	2010	2010	0
760	20250206	091600	200310	2010	2010	2010	2010	0
761	20250206	091500	200310	2010	2010	2010	2010	0
762	20250206	091400	200310	2010	2010	2010	2010	0
763	20250206	091300	200310	2010	2010	2010	2010	0
764	20250206	091200	200310	2010	2010	2010	2010	0
765	20250206	091100	200310	2010	2010	2010	2010	0
766	20250206	091000	200310	2010	2010	2010	2010	0
767	20250206	090900	200310	2010	2010	2010	2010	0
768	20250206	090800	200310	2010	2010	2010	2010	0
769	20250206	090700	200310	2010	2010	2010	2010	0
770	20250206	090600	200310	2010	2010	2010	2010	0
771	20250206	090500	200310	2010	2010	2010	2010	0
772	20250206	090400	200310	2010	2010	2010	2010	0
773	20250206	090300	200310	2010	2010	2010	2010	0
774	20250206	090200	200310	2010	2010	2010	2010	0
775	20250206	090100	200310	2010	2010	2010	2010	0
776	20250206	090000	200310	2010	1983	2010	1983	101