KissMeData/007210/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	184900	313719568	1967	1967	1967	1967	10071
3	20250206	184800	313719568	1967	1967	1967	1967	0
4	20250206	184700	313719568	1967	1967	1967	1967	0
5	20250206	184600	313719568	1967	1967	1967	1967	0
6	20250206	184500	313719568	1967	1967	1967	1967	0
7	20250206	184400	313719568	1967	1967	1967	1967	0
8	20250206	184300	313719568	1967	1967	1967	1967	0
9	20250206	184200	313719568	1967	1967	1967	1967	0
10	20250206	184100	313719568	1967	1967	1967	1967	0
11	20250206	184000	313719568	1967	1967	1967	1967	0
12	20250206	183900	313719568	1967	1967	1967	1967	0
13	20250206	183800	313719568	1967	1967	1967	1967	0
14	20250206	183700	313719568	1967	1967	1967	1967	0
15	20250206	183600	313719568	1967	1967	1967	1967	0
16	20250206	183500	313719568	1967	1967	1967	1967	0
17	20250206	183400	313719568	1967	1967	1967	1967	0
18	20250206	183300	313719568	1967	1967	1967	1967	0
19	20250206	183200	313719568	1967	1967	1967	1967	0
20	20250206	183100	313719568	1967	1967	1967	1967	0
21	20250206	183000	313719568	1967	1967	1967	1967	0
22	20250206	182900	313719568	1967	1967	1967	1967	0
23	20250206	182800	313719568	1967	1967	1967	1967	0
24	20250206	182700	313719568	1967	1967	1967	1967	0
25	20250206	182600	313719568	1967	1967	1967	1967	0
26	20250206	182500	313719568	1967	1967	1967	1967	0
27	20250206	182400	313719568	1967	1967	1967	1967	0
28	20250206	182300	313719568	1967	1967	1967	1967	0
29	20250206	182200	313719568	1967	1967	1967	1967	0
30	20250206	182100	313719568	1967	1967	1967	1967	0
31	20250206	182000	313719568	1967	1967	1967	1967	0
32	20250206	181900	313719568	1967	1967	1967	1967	10071
33	20250206	181800	313719568	1967	1967	1967	1967	0
34	20250206	181700	313719568	1967	1967	1967	1967	0
35	20250206	181600	313719568	1967	1967	1967	1967	0
36	20250206	181500	313719568	1967	1967	1967	1967	0
37	20250206	181400	313719568	1967	1967	1967	1967	0
38	20250206	181300	313719568	1967	1967	1967	1967	0
39	20250206	181200	313719568	1967	1967	1967	1967	0
40	20250206	181100	313719568	1967	1967	1967	1967	0
41	20250206	181000	313719568	1967	1967	1967	1967	0
42	20250206	180900	313719568	1967	1967	1967	1967	0
43	20250206	180800	313719568	1967	1967	1967	1967	0
44	20250206	180700	313719568	1967	1967	1967	1967	0
45	20250206	180600	313719568	1967	1967	1967	1967	0
46	20250206	180500	313719568	1967	1967	1967	1967	0
47	20250206	180400	313719568	1967	1967	1967	1967	0
48	20250206	180300	313719568	1967	1967	1967	1967	0
49	20250206	180200	313719568	1967	1967	1967	1967	0
50	20250206	180100	313719568	1967	1967	1967	1967	0
51	20250206	180000	313719568	1967	1967	1967	1967	0
52	20250206	175900	313719568	1967	1967	1967	1967	0
53	20250206	175800	313719568	1967	1967	1967	1967	0
54	20250206	175700	313719568	1967	1967	1967	1967	0
55	20250206	175600	313719568	1967	1967	1967	1967	0
56	20250206	175500	313719568	1967	1967	1967	1967	0
57	20250206	175400	313719568	1967	1967	1967	1967	0
58	20250206	175300	313719568	1967	1967	1967	1967	0
59	20250206	175200	313719568	1967	1967	1967	1967	0
60	20250206	175100	313719568	1967	1967	1967	1967	0
61	20250206	175000	313719568	1967	1967	1967	1967	0
62	20250206	174900	313719568	1967	1967	1967	1967	10071
63	20250206	174800	313719568	1967	1967	1967	1967	0
64	20250206	174700	313719568	1967	1967	1967	1967	0
65	20250206	174600	313719568	1967	1967	1967	1967	0
66	20250206	174500	313719568	1967	1967	1967	1967	0
67	20250206	174400	313719568	1967	1967	1967	1967	0
68	20250206	174300	313719568	1967	1967	1967	1967	0
69	20250206	174200	313719568	1967	1967	1967	1967	0
70	20250206	174100	313719568	1967	1967	1967	1967	0
71	20250206	174000	313719568	1967	1967	1967	1967	0
72	20250206	173900	313719568	1967	1967	1967	1967	0
73	20250206	173800	313719568	1967	1967	1967	1967	0
74	20250206	173700	313719568	1967	1967	1967	1967	0
75	20250206	173600	313719568	1967	1967	1967	1967	0
76	20250206	173500	313719568	1967	1967	1967	1967	0
77	20250206	173400	313719568	1967	1967	1967	1967	0
78	20250206	173300	313719568	1967	1967	1967	1967	0
79	20250206	173200	313719568	1967	1967	1967	1967	0
80	20250206	173100	313719568	1967	1967	1967	1967	0
81	20250206	173000	313719568	1967	1967	1967	1967	0
82	20250206	172900	313719568	1967	1967	1967	1967	0
83	20250206	172800	313719568	1967	1967	1967	1967	0
84	20250206	172700	313719568	1967	1967	1967	1967	0
85	20250206	172600	313719568	1967	1967	1967	1967	0
86	20250206	172500	313719568	1967	1967	1967	1967	0
87	20250206	172400	313719568	1967	1967	1967	1967	0
88	20250206	172300	313719568	1967	1967	1967	1967	0
89	20250206	172200	313719568	1967	1967	1967	1967	0
90	20250206	172100	313719568	1967	1967	1967	1967	0
91	20250206	172000	313719568	1967	1967	1967	1967	0
92	20250206	171900	313719568	1967	1967	1967	1967	10071
93	20250206	171800	313719568	1967	1967	1967	1967	0
94	20250206	171700	313719568	1967	1967	1967	1967	0
95	20250206	171600	313719568	1967	1967	1967	1967	0
96	20250206	171500	313719568	1967	1967	1967	1967	0
97	20250206	171400	313719568	1967	1967	1967	1967	0
98	20250206	171300	313719568	1967	1967	1967	1967	0
99	20250206	171200	313719568	1967	1967	1967	1967	0
100	20250206	171100	313719568	1967	1967	1967	1967	0
101	20250206	171000	313719568	1967	1967	1967	1967	0
102	20250206	170900	313719568	1967	1967	1967	1967	0
103	20250206	170800	313719568	1967	1967	1967	1967	0
104	20250206	170700	313719568	1967	1967	1967	1967	0
105	20250206	170600	313719568	1967	1967	1967	1967	0
106	20250206	170500	313719568	1967	1967	1967	1967	0
107	20250206	170400	313719568	1967	1967	1967	1967	0
108	20250206	170300	313719568	1967	1967	1967	1967	0
109	20250206	170200	313719568	1967	1967	1967	1967	0
110	20250206	170100	313719568	1967	1967	1967	1967	0
111	20250206	170000	313719568	1967	1967	1967	1967	0
112	20250206	165900	313719568	1967	1967	1967	1967	0
113	20250206	165800	313719568	1967	1967	1967	1967	0
114	20250206	165700	313719568	1967	1967	1967	1967	0
115	20250206	165600	313719568	1967	1967	1967	1967	0
116	20250206	165500	313719568	1967	1967	1967	1967	0
117	20250206	165400	313719568	1967	1967	1967	1967	0
118	20250206	165300	313719568	1967	1967	1967	1967	0
119	20250206	165200	313719568	1967	1967	1967	1967	0
120	20250206	165100	313719568	1967	1967	1967	1967	0
121	20250206	165000	313719568	1967	1967	1967	1967	0
122	20250206	164900	313719568	1967	1967	1967	1967	10071
123	20250206	164800	313719568	1967	1967	1967	1967	0
124	20250206	164700	313719568	1967	1967	1967	1967	0
125	20250206	164600	313719568	1967	1967	1967	1967	0
126	20250206	164500	313719568	1967	1967	1967	1967	0
127	20250206	164400	313719568	1967	1967	1967	1967	0
128	20250206	164300	313719568	1967	1967	1967	1967	0
129	20250206	164200	313719568	1967	1967	1967	1967	0
130	20250206	164100	313719568	1967	1967	1967	1967	0
131	20250206	164000	313719568	1967	1967	1967	1967	0
132	20250206	163900	313719568	1967	1967	1967	1967	0
133	20250206	163800	313719568	1967	1967	1967	1967	0
134	20250206	163700	313719568	1967	1967	1967	1967	0
135	20250206	163600	313719568	1967	1967	1967	1967	0
136	20250206	163500	313719568	1967	1967	1967	1967	0
137	20250206	163400	313719568	1967	1967	1967	1967	0
138	20250206	163300	313719568	1967	1967	1967	1967	0
139	20250206	163200	313719568	1967	1967	1967	1967	0
140	20250206	163100	313719568	1967	1967	1967	1967	0
141	20250206	163000	313719568	1967	1967	1967	1967	0
142	20250206	162900	313719568	1967	1967	1967	1967	0
143	20250206	162800	313719568	1967	1967	1967	1967	0
144	20250206	162700	313719568	1967	1967	1967	1967	0
145	20250206	162600	313719568	1967	1967	1967	1967	0
146	20250206	162500	313719568	1967	1967	1967	1967	0
147	20250206	162400	313719568	1967	1967	1967	1967	0
148	20250206	162300	313719568	1967	1967	1967	1967	0
149	20250206	162200	313719568	1967	1967	1967	1967	0
150	20250206	162100	313719568	1967	1967	1967	1967	0
151	20250206	162000	313719568	1967	1967	1967	1967	0
152	20250206	161900	313719568	1967	1967	1967	1967	10071
153	20250206	161800	313719568	1967	1967	1967	1967	0
154	20250206	161700	313719568	1967	1967	1967	1967	0
155	20250206	161600	313719568	1967	1967	1967	1967	0
156	20250206	161500	313719568	1967	1967	1967	1967	0
157	20250206	161400	313719568	1967	1967	1967	1967	0
158	20250206	161300	313719568	1967	1967	1967	1967	0
159	20250206	161200	313719568	1967	1967	1967	1967	0
160	20250206	161100	313719568	1967	1967	1967	1967	0
161	20250206	161000	313719568	1967	1967	1967	1967	0
162	20250206	160900	313719568	1967	1967	1967	1967	0
163	20250206	160800	313719568	1967	1967	1967	1967	0
164	20250206	160700	313719568	1967	1967	1967	1967	0
165	20250206	160600	313719568	1967	1967	1967	1967	0
166	20250206	160500	313719568	1967	1967	1967	1967	0
167	20250206	160400	313719568	1967	1967	1967	1967	0
168	20250206	160300	313719568	1967	1967	1967	1967	0
169	20250206	160200	313719568	1967	1967	1967	1967	0
170	20250206	160100	313719568	1967	1967	1967	1967	0
171	20250206	160000	313719568	1967	1967	1967	1967	0
172	20250206	155900	313719568	1967	1967	1967	1967	0
173	20250206	155800	313719568	1967	1967	1967	1967	0
174	20250206	155700	313719568	1967	1967	1967	1967	0
175	20250206	155600	313719568	1967	1967	1967	1967	0
176	20250206	155500	313719568	1967	1967	1967	1967	0
177	20250206	155400	313719568	1967	1967	1967	1967	0
178	20250206	155300	313719568	1967	1967	1967	1967	0
179	20250206	155200	313719568	1967	1967	1967	1967	0
180	20250206	155100	313719568	1967	1967	1967	1967	0
181	20250206	155000	313719568	1967	1967	1967	1967	0
182	20250206	154900	313719568	1967	1967	1967	1967	10071
183	20250206	154800	313719568	1967	1967	1967	1967	0
184	20250206	154700	313719568	1967	1967	1967	1967	0
185	20250206	154600	313719568	1967	1967	1967	1967	0
186	20250206	154500	313719568	1967	1967	1967	1967	0
187	20250206	154400	313719568	1967	1967	1967	1967	0
188	20250206	154300	313719568	1967	1967	1967	1967	0
189	20250206	154200	313719568	1967	1967	1967	1967	0
190	20250206	154100	313719568	1967	1967	1967	1967	0
191	20250206	154000	313719568	1967	1967	1967	1967	0
192	20250206	153900	313719568	1967	1967	1967	1967	0
193	20250206	153800	313719568	1967	1967	1967	1967	0
194	20250206	153700	313719568	1967	1967	1967	1967	0
195	20250206	153600	313719568	1967	1967	1967	1967	0
196	20250206	153500	313719568	1967	1967	1967	1967	0
197	20250206	153400	313719568	1967	1967	1967	1967	0
198	20250206	153300	313719568	1967	1967	1967	1967	0
199	20250206	153200	313719568	1967	1967	1967	1967	0
200	20250206	153100	313719568	1967	1967	1967	1967	0
201	20250206	153000	313719568	1967	1967	1967	1967	10071
202	20250206	152900	293909911	1973	1973	1973	1973	0
203	20250206	152800	293909911	1973	1973	1973	1973	0
204	20250206	152700	293909911	1973	1973	1973	1973	0
205	20250206	152600	293909911	1973	1973	1973	1973	0
206	20250206	152500	293909911	1973	1973	1973	1973	0
207	20250206	152400	293909911	1973	1973	1973	1973	0
208	20250206	152300	293909911	1973	1973	1973	1973	0
209	20250206	152200	293909911	1973	1973	1973	1973	0
210	20250206	152100	293909911	1973	1973	1973	1973	0
211	20250206	152000	293909911	1973	1973	1973	1973	0
212	20250206	151900	293909911	1973	1973	1973	1973	3
213	20250206	151800	293903992	1976	1974	1976	1969	4472
214	20250206	151700	285071944	1972	1974	1974	1972	3
215	20250206	151600	285066026	1966	1966	1966	1966	0
216	20250206	151500	285066026	1966	1968	1968	1966	6051
217	20250206	151400	273165102	1975	1975	1975	1975	1
218	20250206	151300	273163127	1968	1968	1968	1968	6
219	20250206	151200	273151319	1975	1975	1975	1975	331
220	20250206	151100	272497594	1975	1974	1975	1968	4141
221	20250206	151000	264340948	1975	1975	1975	1975	0
222	20250206	150900	264340948	1975	1974	1975	1974	627
223	20250206	150800	263102716	1968	1974	1974	1968	1429
224	20250206	150700	260287870	1975	1975	1975	1975	0
225	20250206	150600	260287870	1975	1975	1975	1975	0
226	20250206	150500	260287870	1975	1974	1975	1974	721
227	20250206	150400	258864466	1974	1974	1974	1974	1
228	20250206	150300	258862492	1977	1977	1977	1977	0
229	20250206	150200	258862492	1977	1977	1977	1977	0
230	20250206	150100	258862492	1977	1977	1977	1977	49
231	20250206	150000	258765619	1977	1977	1977	1977	369
232	20250206	145900	258036106	1977	1977	1977	1977	562
233	20250206	145800	256925032	1976	1976	1976	1976	0
234	20250206	145700	256925032	1976	1968	1976	1968	7160
235	20250206	145600	242789334	1969	1968	1969	1968	445
236	20250206	145500	241913539	1968	1968	1968	1963	237
237	20250206	145400	241448163	1968	1968	1968	1968	0
238	20250206	145300	241448163	1968	1968	1968	1968	0
239	20250206	145200	241448163	1968	1962	1968	1962	57
240	20250206	145100	241336207	1968	1962	1968	1962	11
241	20250206	145000	241314619	1960	1968	1969	1960	103
242	20250206	144900	241112722	1969	1969	1969	1969	1
243	20250206	144800	241110753	1970	1970	1970	1970	1
244	20250206	144700	241108783	1969	1969	1969	1969	0
245	20250206	144600	241108783	1969	1969	1969	1969	0
246	20250206	144500	241108783	1969	1969	1969	1969	0
247	20250206	144400	241108783	1969	1969	1969	1969	0
248	20250206	144300	241108783	1969	1969	1969	1969	0
249	20250206	144200	241108783	1969	1969	1969	1969	0
250	20250206	144100	241108783	1969	1969	1969	1969	0
251	20250206	144000	241108783	1969	1969	1969	1969	2
252	20250206	143900	241104845	1970	1970	1970	1970	0
253	20250206	143800	241104845	1970	1970	1970	1970	0
254	20250206	143700	241104845	1970	1970	1970	1970	0
255	20250206	143600	241104845	1970	1970	1970	1970	0
256	20250206	143500	241104845	1970	1970	1970	1970	2
257	20250206	143400	241100905	1970	1970	1970	1970	0
258	20250206	143300	241100905	1970	1970	1970	1970	0
259	20250206	143200	241100905	1970	1970	1970	1970	100
260	20250206	143100	240903905	1970	1970	1970	1970	1
261	20250206	143000	240901935	1970	1970	1970	1970	0
262	20250206	142900	240901935	1970	1970	1970	1970	0
263	20250206	142800	240901935	1970	1970	1970	1970	0
264	20250206	142700	240901935	1970	1970	1970	1970	81
265	20250206	142600	240742365	1970	1970	1970	1970	0
266	20250206	142500	240742365	1970	1970	1970	1970	0
267	20250206	142400	240742365	1970	1960	1970	1960	101
268	20250206	142300	240544395	1970	1970	1970	1970	0
269	20250206	142200	240544395	1970	1970	1970	1970	0
270	20250206	142100	240544395	1970	1970	1970	1970	1
271	20250206	142000	240542425	1963	1963	1963	1963	0
272	20250206	141900	240542425	1963	1970	1970	1963	10153
273	20250206	141800	220591959	1973	1973	1973	1973	0
274	20250206	141700	220591959	1973	1973	1973	1973	0
275	20250206	141600	220591959	1973	1973	1973	1973	562
276	20250206	141500	219483133	1973	1974	1974	1973	4087
277	20250206	141400	211419435	1975	1973	1975	1973	1401
278	20250206	141300	208653660	1973	1973	1973	1973	0
279	20250206	141200	208653660	1973	1973	1973	1973	0
280	20250206	141100	208653660	1973	1973	1973	1973	0
281	20250206	141000	208653660	1973	1973	1973	1973	0
282	20250206	140900	208653660	1973	1973	1973	1973	0
283	20250206	140800	208653660	1973	1973	1973	1973	0
284	20250206	140700	208653660	1973	1973	1973	1973	0
285	20250206	140600	208653660	1973	1973	1973	1973	0
286	20250206	140500	208653660	1973	1973	1973	1973	40
287	20250206	140400	208574740	1973	1973	1973	1973	18
288	20250206	140300	208539226	1973	1973	1973	1973	0
289	20250206	140200	208539226	1973	1972	1973	1972	70
290	20250206	140100	208401177	1967	1967	1967	1967	0
291	20250206	140000	208401177	1967	1967	1967	1967	0
292	20250206	135900	208401177	1967	1967	1967	1967	30
293	20250206	135800	208342167	1974	1974	1974	1974	0
294	20250206	135700	208342167	1974	1974	1974	1974	1
295	20250206	135600	208340193	1967	1967	1967	1967	1
296	20250206	135500	208338226	1967	1967	1967	1967	0
297	20250206	135400	208338226	1967	1967	1967	1967	115
298	20250206	135300	208112021	1974	1974	1974	1974	5
299	20250206	135200	208102151	1974	1974	1974	1974	0
300	20250206	135100	208102151	1974	1974	1974	1974	0
301	20250206	135000	208102151	1974	1974	1974	1974	10
302	20250206	134900	208082411	1967	1967	1967	1967	0
303	20250206	134800	208082411	1967	1967	1967	1967	0
304	20250206	134700	208082411	1967	1968	1968	1967	1003
305	20250206	134600	206109308	1968	1968	1968	1968	450
306	20250206	134500	205223708	1975	1974	1975	1974	735
307	20250206	134400	203772768	1974	1974	1974	1974	174
308	20250206	134300	203429292	1975	1971	1975	1971	3901
309	20250206	134200	195729496	1971	1970	1971	1970	2
310	20250206	134100	195725555	1968	1968	1968	1968	131
311	20250206	134000	195467747	1968	1968	1968	1968	508
312	20250206	133900	194468003	1971	1971	1971	1971	0
313	20250206	133800	194468003	1971	1971	1971	1971	0
314	20250206	133700	194468003	1971	1971	1971	1971	808
315	20250206	133600	192875435	1970	1968	1970	1968	792
316	20250206	133500	191315461	1968	1968	1968	1968	0
317	20250206	133400	191315461	1968	1968	1968	1968	34
318	20250206	133300	191248549	1968	1968	1968	1968	47
319	20250206	133200	191156053	1969	1969	1969	1969	0
320	20250206	133100	191156053	1969	1969	1969	1969	0
321	20250206	133000	191156053	1969	1969	1969	1969	0
322	20250206	132900	191156053	1969	1969	1969	1969	0
323	20250206	132800	191156053	1969	1969	1969	1969	3
324	20250206	132700	191150146	1969	1969	1969	1969	0
325	20250206	132600	191150146	1969	1969	1969	1969	0
326	20250206	132500	191150146	1969	1970	1970	1969	510
327	20250206	132400	190145491	1966	1966	1966	1966	1
328	20250206	132300	190143525	1966	1966	1966	1966	0
329	20250206	132200	190143525	1966	1966	1966	1966	6
330	20250206	132100	190131729	1971	1971	1971	1971	505
331	20250206	132000	189136374	1971	1971	1971	1971	0
332	20250206	131900	189136374	1971	1971	1971	1971	1
333	20250206	131800	189134403	1965	1970	1971	1965	986
334	20250206	131700	187192034	1970	1968	1970	1968	5034
335	20250206	131600	177277455	1969	1969	1969	1969	0
336	20250206	131500	177277455	1969	1969	1969	1969	0
337	20250206	131400	177277455	1969	1969	1969	1969	0
338	20250206	131300	177277455	1969	1969	1969	1969	0
339	20250206	131200	177277455	1969	1969	1969	1969	130
340	20250206	131100	177021485	1969	1969	1969	1969	0
341	20250206	131000	177021485	1969	1969	1969	1969	0
342	20250206	130900	177021485	1969	1969	1969	1969	1
343	20250206	130800	177019516	1963	1963	1963	1963	0
344	20250206	130700	177019516	1963	1963	1963	1963	28
345	20250206	130600	176964552	1963	1963	1963	1963	150
346	20250206	130500	176670102	1969	1969	1969	1969	0
347	20250206	130400	176670102	1969	1969	1969	1969	0
348	20250206	130300	176670102	1969	1969	1969	1969	0
349	20250206	130200	176670102	1969	1969	1969	1969	1000
350	20250206	130100	174701102	1969	1963	1969	1963	41
351	20250206	130000	174620613	1963	1963	1963	1963	20
352	20250206	125900	174581353	1963	1964	1964	1963	109
353	20250206	125800	174367378	1969	1969	1969	1969	0
354	20250206	125700	174367378	1969	1969	1969	1969	36
355	20250206	125600	174296494	1970	1970	1970	1970	0
356	20250206	125500	174296494	1970	1970	1970	1970	0
357	20250206	125400	174296494	1970	1963	1970	1963	8902
358	20250206	125300	156806725	1964	1964	1964	1964	761
359	20250206	125200	155312121	1964	1964	1964	1964	0
360	20250206	125100	155312121	1964	1955	1964	1955	102
361	20250206	125000	155112693	1963	1963	1963	1963	11
362	20250206	124900	155091100	1963	1960	1963	1960	4103
363	20250206	124800	147041960	1960	1960	1960	1960	0
364	20250206	124700	147041960	1960	1960	1960	1960	0
365	20250206	124600	147041960	1960	1960	1960	1960	0
366	20250206	124500	147041960	1960	1960	1960	1960	0
367	20250206	124400	147041960	1960	1960	1960	1960	0
368	20250206	124300	147041960	1960	1954	1960	1953	31
369	20250206	124200	146981409	1960	1955	1960	1955	9541
370	20250206	124100	128301966	1953	1953	1953	1953	0
371	20250206	124000	128301966	1953	1953	1953	1953	0
372	20250206	123900	128301966	1953	1953	1953	1953	0
373	20250206	123800	128301966	1953	1953	1953	1953	0
374	20250206	123700	128301966	1953	1953	1953	1953	0
375	20250206	123600	128301966	1953	1954	1954	1953	671
376	20250206	123500	126990840	1953	1953	1953	1953	0
377	20250206	123400	126990840	1953	1953	1953	1953	0
378	20250206	123300	126990840	1953	1953	1953	1953	0
379	20250206	123200	126990840	1953	1953	1953	1953	0
380	20250206	123100	126990840	1953	1953	1953	1953	0
381	20250206	123000	126990840	1953	1953	1953	1953	0
382	20250206	122900	126990840	1953	1953	1953	1953	0
383	20250206	122800	126990840	1953	1953	1953	1953	113
384	20250206	122700	126770151	1954	1954	1954	1954	0
385	20250206	122600	126770151	1954	1954	1954	1954	0
386	20250206	122500	126770151	1954	1954	1954	1954	0
387	20250206	122400	126770151	1954	1954	1954	1954	0
388	20250206	122300	126770151	1954	1954	1954	1954	0
389	20250206	122200	126770151	1954	1954	1954	1954	0
390	20250206	122100	126770151	1954	1954	1954	1954	0
391	20250206	122000	126770151	1954	1954	1954	1954	0
392	20250206	121900	126770151	1954	1954	1954	1954	5
393	20250206	121800	126760381	1953	1953	1953	1953	0
394	20250206	121700	126760381	1953	1953	1953	1953	0
395	20250206	121600	126760381	1953	1953	1953	1953	150
396	20250206	121500	126467431	1953	1953	1953	1953	0
397	20250206	121400	126467431	1953	1953	1953	1953	0
398	20250206	121300	126467431	1953	1953	1953	1953	0
399	20250206	121200	126467431	1953	1953	1953	1953	0
400	20250206	121100	126467431	1953	1953	1953	1953	100
401	20250206	121000	126272131	1953	1953	1953	1953	5
402	20250206	120900	126262366	1954	1954	1954	1954	0
403	20250206	120800	126262366	1954	1954	1954	1954	0
404	20250206	120700	126262366	1954	1954	1954	1954	0
405	20250206	120600	126262366	1954	1954	1954	1954	2
406	20250206	120500	126258458	1953	1953	1953	1953	8
407	20250206	120400	126242834	1953	1953	1953	1953	0
408	20250206	120300	126242834	1953	1953	1953	1953	70
409	20250206	120200	126106124	1953	1953	1953	1953	563
410	20250206	120100	125006585	1953	1953	1953	1953	0
411	20250206	120000	125006585	1953	1953	1953	1953	209
412	20250206	115900	124598408	1952	1952	1952	1952	0
413	20250206	115800	124598408	1952	1952	1952	1952	0
414	20250206	115700	124598408	1952	1952	1952	1952	104
415	20250206	115600	124395400	1953	1953	1953	1953	0
416	20250206	115500	124395400	1953	1953	1953	1953	0
417	20250206	115400	124395400	1953	1953	1953	1953	237
418	20250206	115300	123932539	1954	1954	1954	1954	0
419	20250206	115200	123932539	1954	1954	1954	1954	497
420	20250206	115100	122961401	1954	1954	1954	1954	3
421	20250206	115000	122955539	1955	1955	1955	1955	10
422	20250206	114900	122935989	1955	1955	1955	1955	0
423	20250206	114800	122935989	1955	1955	1955	1955	2
424	20250206	114700	122932079	1953	1953	1953	1953	100
425	20250206	114600	122736779	1953	1953	1953	1953	0
426	20250206	114500	122736779	1953	1953	1953	1953	0
427	20250206	114400	122736779	1953	1953	1953	1953	0
428	20250206	114300	122736779	1953	1953	1953	1953	0
429	20250206	114200	122736779	1953	1953	1953	1953	0
430	20250206	114100	122736779	1953	1953	1953	1953	0
431	20250206	114000	122736779	1953	1953	1953	1953	114
432	20250206	113900	122514137	1954	1954	1954	1954	9
433	20250206	113800	122496551	1954	1954	1954	1954	0
434	20250206	113700	122496551	1954	1954	1954	1954	0
435	20250206	113600	122496551	1954	1954	1954	1954	0
436	20250206	113500	122496551	1954	1954	1954	1954	0
437	20250206	113400	122496551	1954	1954	1954	1954	0
438	20250206	113300	122496551	1954	1954	1954	1954	0
439	20250206	113200	122496551	1954	1954	1954	1954	20
440	20250206	113100	122457471	1953	1953	1953	1953	0
441	20250206	113000	122457471	1953	1953	1953	1953	0
442	20250206	112900	122457471	1953	1953	1953	1953	0
443	20250206	112800	122457471	1953	1953	1953	1953	0
444	20250206	112700	122457471	1953	1953	1953	1953	1
445	20250206	112600	122455518	1953	1953	1953	1953	0
446	20250206	112500	122455518	1953	1953	1953	1953	0
447	20250206	112400	122455518	1953	1954	1954	1953	3
448	20250206	112300	122449658	1955	1953	1955	1953	2
449	20250206	112200	122445750	1953	1953	1953	1953	0
450	20250206	112100	122445750	1953	1953	1953	1953	1778
451	20250206	112000	118973316	1953	1953	1953	1953	0
452	20250206	111900	118973316	1953	1953	1953	1953	0
453	20250206	111800	118973316	1953	1953	1953	1953	0
454	20250206	111700	118973316	1953	1953	1953	1953	514
455	20250206	111600	117969474	1955	1955	1955	1955	2500
456	20250206	111500	113081974	1955	1955	1955	1955	0
457	20250206	111400	113081974	1955	1953	1955	1953	25
458	20250206	111300	113033147	1955	1955	1955	1955	0
459	20250206	111200	113033147	1955	1955	1955	1955	0
460	20250206	111100	113033147	1955	1955	1955	1955	0
461	20250206	111000	113033147	1955	1955	1955	1955	0
462	20250206	110900	113033147	1955	1953	1955	1953	11
463	20250206	110800	113011662	1953	1953	1953	1953	0
464	20250206	110700	113011662	1953	1954	1954	1953	5
465	20250206	110600	113001896	1954	1954	1954	1954	747
466	20250206	110500	111542258	1954	1954	1954	1954	3
467	20250206	110400	111536396	1954	1953	1954	1953	153
468	20250206	110300	111237437	1953	1953	1953	1953	9
469	20250206	110200	111219860	1954	1954	1954	1954	0
470	20250206	110100	111219860	1954	1954	1954	1954	1001
471	20250206	110000	109263906	1953	1953	1953	1953	2800
472	20250206	105900	103795506	1953	1952	1953	1952	3605
473	20250206	105800	96756539	1951	1951	1951	1951	201
474	20250206	105700	96364388	1953	1953	1953	1953	0
475	20250206	105600	96364388	1953	1953	1953	1953	0
476	20250206	105500	96364388	1953	1953	1953	1953	0
477	20250206	105400	96364388	1953	1953	1953	1953	0
478	20250206	105300	96364388	1953	1953	1953	1953	40
479	20250206	105200	96286268	1950	1949	1950	1949	47
480	20250206	105100	96194645	1953	1953	1953	1953	1
481	20250206	105000	96192692	1953	1953	1953	1953	0
482	20250206	104900	96192692	1953	1953	1953	1953	0
483	20250206	104800	96192692	1953	1953	1953	1953	0
484	20250206	104700	96192692	1953	1953	1953	1953	0
485	20250206	104600	96192692	1953	1953	1953	1953	0
486	20250206	104500	96192692	1953	1953	1953	1953	0
487	20250206	104400	96192692	1953	1953	1953	1953	0
488	20250206	104300	96192692	1953	1953	1953	1953	0
489	20250206	104200	96192692	1953	1953	1953	1953	1315
490	20250206	104100	93624497	1953	1952	1953	1952	1000
491	20250206	104000	91672380	1952	1952	1952	1952	0
492	20250206	103900	91672380	1952	1952	1952	1952	300
493	20250206	103800	91086780	1950	1950	1950	1950	984
494	20250206	103700	89167980	1950	1950	1950	1950	0
495	20250206	103600	89167980	1950	1950	1950	1950	0
496	20250206	103500	89167980	1950	1952	1953	1950	586
497	20250206	103400	88024039	1953	1953	1953	1953	0
498	20250206	103300	88024039	1953	1953	1953	1953	0
499	20250206	103200	88024039	1953	1953	1953	1953	0
500	20250206	103100	88024039	1953	1953	1953	1953	3
501	20250206	103000	88018180	1953	1953	1953	1953	6
502	20250206	102900	88006462	1946	1946	1946	1946	0
503	20250206	102800	88006462	1946	1946	1946	1946	0
504	20250206	102700	88006462	1946	1946	1946	1946	0
505	20250206	102600	88006462	1946	1946	1946	1946	0
506	20250206	102500	88006462	1946	1946	1946	1946	0
507	20250206	102400	88006462	1946	1946	1946	1946	0
508	20250206	102300	88006462	1946	1946	1946	1946	0
509	20250206	102200	88006462	1946	1953	1953	1946	279
510	20250206	102100	87461855	1953	1953	1953	1953	0
511	20250206	102000	87461855	1953	1953	1953	1953	0
512	20250206	101900	87461855	1953	1955	1955	1953	1713
513	20250206	101800	84114154	1955	1955	1955	1955	1120
514	20250206	101700	81924554	1955	1955	1955	1955	1880
515	20250206	101600	78249154	1955	1954	1955	1954	298
516	20250206	101500	77666742	1954	1954	1954	1954	15
517	20250206	101400	77637432	1956	1956	1956	1956	0
518	20250206	101300	77637432	1956	1956	1956	1956	1
519	20250206	101200	77635476	1957	1957	1957	1957	0
520	20250206	101100	77635476	1957	1954	1957	1954	288
521	20250206	101000	77072703	1957	1957	1957	1957	50
522	20250206	100900	76974853	1958	1954	1958	1954	4
523	20250206	100800	76967029	1958	1957	1958	1957	699
524	20250206	100700	75599084	1958	1954	1958	1954	312
525	20250206	100600	74988513	1956	1956	1956	1956	0
526	20250206	100500	74988513	1956	1954	1956	1954	828
527	20250206	100400	73369151	1954	1954	1954	1954	100
528	20250206	100300	73173751	1955	1953	1955	1953	3225
529	20250206	100200	66875136	1953	1952	1954	1952	783
530	20250206	100100	65346032	1953	1953	1953	1953	0
531	20250206	100000	65346032	1953	1953	1953	1953	38
532	20250206	095900	65271818	1953	1951	1953	1951	1913
533	20250206	095800	61536796	1951	1951	1951	1951	477
534	20250206	095700	60606169	1951	1948	1951	1948	680
535	20250206	095600	59280629	1947	1947	1947	1947	2
536	20250206	095500	59276735	1951	1951	1951	1951	0
537	20250206	095400	59276735	1951	1951	1951	1951	1100
538	20250206	095300	57130635	1951	1950	1951	1950	151
539	20250206	095200	56836175	1951	1946	1951	1946	7
540	20250206	095100	56822548	1951	1951	1951	1951	1000
541	20250206	095000	54871548	1951	1950	1951	1950	806
542	20250206	094900	53299842	1946	1946	1946	1946	0
543	20250206	094800	53299842	1946	1946	1946	1946	12
544	20250206	094700	53276490	1951	1948	1951	1948	498
545	20250206	094600	52305365	1947	1942	1947	1942	6689
546	20250206	094500	39300138	1942	1942	1942	1942	0
547	20250206	094400	39300138	1942	1942	1942	1942	0
548	20250206	094300	39300138	1942	1942	1942	1942	26
549	20250206	094200	39249646	1943	1943	1943	1943	0
550	20250206	094100	39249646	1943	1943	1943	1943	0
551	20250206	094000	39249646	1943	1943	1943	1943	0
552	20250206	093900	39249646	1943	1943	1943	1943	89
553	20250206	093800	39076719	1943	1943	1943	1943	514
554	20250206	093700	38078017	1943	1943	1943	1943	0
555	20250206	093600	38078017	1943	1943	1943	1943	0
556	20250206	093500	38078017	1943	1943	1943	1943	2
557	20250206	093400	38074131	1941	1938	1941	1938	6532
558	20250206	093300	25404529	1938	1938	1938	1938	11
559	20250206	093200	25383211	1937	1938	1938	1937	12
560	20250206	093100	25359965	1938	1938	1938	1938	0
561	20250206	093000	25359965	1938	1938	1938	1938	2
562	20250206	092900	25356089	1938	1935	1938	1935	753
563	20250206	092800	23898259	1935	1935	1935	1935	900
564	20250206	092700	22156759	1936	1936	1936	1936	0
565	20250206	092600	22156759	1936	1935	1936	1935	434
566	20250206	092500	21316935	1935	1935	1935	1935	0
567	20250206	092400	21316935	1935	1935	1935	1935	327
568	20250206	092300	20684190	1934	1928	1934	1928	1739
569	20250206	092200	17323098	1932	1932	1932	1932	0
570	20250206	092100	17323098	1932	1932	1932	1932	100
571	20250206	092000	17129898	1932	1932	1932	1932	0
572	20250206	091900	17129898	1932	1932	1932	1932	0
573	20250206	091800	17129898	1932	1932	1932	1932	0
574	20250206	091700	17129898	1932	1932	1932	1932	112
575	20250206	091600	16913514	1935	1935	1935	1935	0
576	20250206	091500	16913514	1935	1935	1935	1935	1
577	20250206	091400	16911579	1932	1932	1932	1932	0
578	20250206	091300	16911579	1932	1932	1932	1932	1
579	20250206	091200	16909647	1932	1930	1936	1930	46
580	20250206	091100	16820811	1925	1925	1925	1925	325
581	20250206	091000	16195186	1925	1925	1925	1925	0
582	20250206	090900	16195186	1925	1925	1925	1925	0
583	20250206	090800	16195186	1925	1925	1925	1925	0
584	20250206	090700	16195186	1925	1925	1925	1925	2000
585	20250206	090600	12345186	1925	1925	1925	1925	1675
586	20250206	090500	9120811	1925	1925	1925	1925	0
587	20250206	090400	9120811	1925	1925	1925	1920	850
588	20250206	090300	7486311	1925	1930	1930	1925	8
589	20250206	090200	7470906	1925	1925	1925	1925	0
590	20250206	090100	7470906	1925	1925	1925	1924	3878
591	20250206	090000	5775	1925	1925	1925	1925	3