KissMeData/024910/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	191000	139863016	1954	1954	1954	1954	1687
3	20250206	190900	139863016	1954	1954	1954	1954	0
4	20250206	190800	139863016	1954	1954	1954	1954	0
5	20250206	190700	139863016	1954	1954	1954	1954	0
6	20250206	190600	139863016	1954	1954	1954	1954	0
7	20250206	190500	139863016	1954	1954	1954	1954	0
8	20250206	190400	139863016	1954	1954	1954	1954	0
9	20250206	190300	139863016	1954	1954	1954	1954	0
10	20250206	190200	139863016	1954	1954	1954	1954	0
11	20250206	190100	139863016	1954	1954	1954	1954	0
12	20250206	190000	139863016	1954	1954	1954	1954	0
13	20250206	185900	139863016	1954	1954	1954	1954	0
14	20250206	185800	139863016	1954	1954	1954	1954	0
15	20250206	185700	139863016	1954	1954	1954	1954	0
16	20250206	185600	139863016	1954	1954	1954	1954	0
17	20250206	185500	139863016	1954	1954	1954	1954	0
18	20250206	185400	139863016	1954	1954	1954	1954	0
19	20250206	185300	139863016	1954	1954	1954	1954	0
20	20250206	185200	139863016	1954	1954	1954	1954	0
21	20250206	185100	139863016	1954	1954	1954	1954	0
22	20250206	185000	139863016	1954	1954	1954	1954	0
23	20250206	184900	139863016	1954	1954	1954	1954	0
24	20250206	184800	139863016	1954	1954	1954	1954	0
25	20250206	184700	139863016	1954	1954	1954	1954	0
26	20250206	184600	139863016	1954	1954	1954	1954	0
27	20250206	184500	139863016	1954	1954	1954	1954	0
28	20250206	184400	139863016	1954	1954	1954	1954	0
29	20250206	184300	139863016	1954	1954	1954	1954	0
30	20250206	184200	139863016	1954	1954	1954	1954	0
31	20250206	184100	139863016	1954	1954	1954	1954	0
32	20250206	184000	139863016	1954	1954	1954	1954	1687
33	20250206	183900	139863016	1954	1954	1954	1954	0
34	20250206	183800	139863016	1954	1954	1954	1954	0
35	20250206	183700	139863016	1954	1954	1954	1954	0
36	20250206	183600	139863016	1954	1954	1954	1954	0
37	20250206	183500	139863016	1954	1954	1954	1954	0
38	20250206	183400	139863016	1954	1954	1954	1954	0
39	20250206	183300	139863016	1954	1954	1954	1954	0
40	20250206	183200	139863016	1954	1954	1954	1954	0
41	20250206	183100	139863016	1954	1954	1954	1954	0
42	20250206	183000	139863016	1954	1954	1954	1954	0
43	20250206	182900	139863016	1954	1954	1954	1954	0
44	20250206	182800	139863016	1954	1954	1954	1954	0
45	20250206	182700	139863016	1954	1954	1954	1954	0
46	20250206	182600	139863016	1954	1954	1954	1954	0
47	20250206	182500	139863016	1954	1954	1954	1954	0
48	20250206	182400	139863016	1954	1954	1954	1954	0
49	20250206	182300	139863016	1954	1954	1954	1954	0
50	20250206	182200	139863016	1954	1954	1954	1954	0
51	20250206	182100	139863016	1954	1954	1954	1954	0
52	20250206	182000	139863016	1954	1954	1954	1954	0
53	20250206	181900	139863016	1954	1954	1954	1954	0
54	20250206	181800	139863016	1954	1954	1954	1954	0
55	20250206	181700	139863016	1954	1954	1954	1954	0
56	20250206	181600	139863016	1954	1954	1954	1954	0
57	20250206	181500	139863016	1954	1954	1954	1954	0
58	20250206	181400	139863016	1954	1954	1954	1954	0
59	20250206	181300	139863016	1954	1954	1954	1954	0
60	20250206	181200	139863016	1954	1954	1954	1954	0
61	20250206	181100	139863016	1954	1954	1954	1954	0
62	20250206	181000	139863016	1954	1954	1954	1954	1687
63	20250206	180900	139863016	1954	1954	1954	1954	0
64	20250206	180800	139863016	1954	1954	1954	1954	0
65	20250206	180700	139863016	1954	1954	1954	1954	0
66	20250206	180600	139863016	1954	1954	1954	1954	0
67	20250206	180500	139863016	1954	1954	1954	1954	0
68	20250206	180400	139863016	1954	1954	1954	1954	0
69	20250206	180300	139863016	1954	1954	1954	1954	0
70	20250206	180200	139863016	1954	1954	1954	1954	0
71	20250206	180100	139863016	1954	1954	1954	1954	0
72	20250206	180000	139863016	1954	1954	1954	1954	0
73	20250206	175900	139863016	1954	1954	1954	1954	0
74	20250206	175800	139863016	1954	1954	1954	1954	0
75	20250206	175700	139863016	1954	1954	1954	1954	0
76	20250206	175600	139863016	1954	1954	1954	1954	0
77	20250206	175500	139863016	1954	1954	1954	1954	0
78	20250206	175400	139863016	1954	1954	1954	1954	0
79	20250206	175300	139863016	1954	1954	1954	1954	0
80	20250206	175200	139863016	1954	1954	1954	1954	0
81	20250206	175100	139863016	1954	1954	1954	1954	0
82	20250206	175000	139863016	1954	1954	1954	1954	0
83	20250206	174900	139863016	1954	1954	1954	1954	0
84	20250206	174800	139863016	1954	1954	1954	1954	0
85	20250206	174700	139863016	1954	1954	1954	1954	0
86	20250206	174600	139863016	1954	1954	1954	1954	0
87	20250206	174500	139863016	1954	1954	1954	1954	0
88	20250206	174400	139863016	1954	1954	1954	1954	0
89	20250206	174300	139863016	1954	1954	1954	1954	0
90	20250206	174200	139863016	1954	1954	1954	1954	0
91	20250206	174100	139863016	1954	1954	1954	1954	0
92	20250206	174000	139863016	1954	1954	1954	1954	1687
93	20250206	173900	139863016	1954	1954	1954	1954	0
94	20250206	173800	139863016	1954	1954	1954	1954	0
95	20250206	173700	139863016	1954	1954	1954	1954	0
96	20250206	173600	139863016	1954	1954	1954	1954	0
97	20250206	173500	139863016	1954	1954	1954	1954	0
98	20250206	173400	139863016	1954	1954	1954	1954	0
99	20250206	173300	139863016	1954	1954	1954	1954	0
100	20250206	173200	139863016	1954	1954	1954	1954	0
101	20250206	173100	139863016	1954	1954	1954	1954	0
102	20250206	173000	139863016	1954	1954	1954	1954	0
103	20250206	172900	139863016	1954	1954	1954	1954	0
104	20250206	172800	139863016	1954	1954	1954	1954	0
105	20250206	172700	139863016	1954	1954	1954	1954	0
106	20250206	172600	139863016	1954	1954	1954	1954	0
107	20250206	172500	139863016	1954	1954	1954	1954	0
108	20250206	172400	139863016	1954	1954	1954	1954	0
109	20250206	172300	139863016	1954	1954	1954	1954	0
110	20250206	172200	139863016	1954	1954	1954	1954	0
111	20250206	172100	139863016	1954	1954	1954	1954	0
112	20250206	172000	139863016	1954	1954	1954	1954	0
113	20250206	171900	139863016	1954	1954	1954	1954	0
114	20250206	171800	139863016	1954	1954	1954	1954	0
115	20250206	171700	139863016	1954	1954	1954	1954	0
116	20250206	171600	139863016	1954	1954	1954	1954	0
117	20250206	171500	139863016	1954	1954	1954	1954	0
118	20250206	171400	139863016	1954	1954	1954	1954	0
119	20250206	171300	139863016	1954	1954	1954	1954	0
120	20250206	171200	139863016	1954	1954	1954	1954	0
121	20250206	171100	139863016	1954	1954	1954	1954	0
122	20250206	171000	139863016	1954	1954	1954	1954	1687
123	20250206	170900	139863016	1954	1954	1954	1954	0
124	20250206	170800	139863016	1954	1954	1954	1954	0
125	20250206	170700	139863016	1954	1954	1954	1954	0
126	20250206	170600	139863016	1954	1954	1954	1954	0
127	20250206	170500	139863016	1954	1954	1954	1954	0
128	20250206	170400	139863016	1954	1954	1954	1954	0
129	20250206	170300	139863016	1954	1954	1954	1954	0
130	20250206	170200	139863016	1954	1954	1954	1954	0
131	20250206	170100	139863016	1954	1954	1954	1954	0
132	20250206	170000	139863016	1954	1954	1954	1954	0
133	20250206	165900	139863016	1954	1954	1954	1954	0
134	20250206	165800	139863016	1954	1954	1954	1954	0
135	20250206	165700	139863016	1954	1954	1954	1954	0
136	20250206	165600	139863016	1954	1954	1954	1954	0
137	20250206	165500	139863016	1954	1954	1954	1954	0
138	20250206	165400	139863016	1954	1954	1954	1954	0
139	20250206	165300	139863016	1954	1954	1954	1954	0
140	20250206	165200	139863016	1954	1954	1954	1954	0
141	20250206	165100	139863016	1954	1954	1954	1954	0
142	20250206	165000	139863016	1954	1954	1954	1954	0
143	20250206	164900	139863016	1954	1954	1954	1954	0
144	20250206	164800	139863016	1954	1954	1954	1954	0
145	20250206	164700	139863016	1954	1954	1954	1954	0
146	20250206	164600	139863016	1954	1954	1954	1954	0
147	20250206	164500	139863016	1954	1954	1954	1954	0
148	20250206	164400	139863016	1954	1954	1954	1954	0
149	20250206	164300	139863016	1954	1954	1954	1954	0
150	20250206	164200	139863016	1954	1954	1954	1954	0
151	20250206	164100	139863016	1954	1954	1954	1954	0
152	20250206	164000	139863016	1954	1954	1954	1954	1687
153	20250206	163900	139863016	1954	1954	1954	1954	0
154	20250206	163800	139863016	1954	1954	1954	1954	0
155	20250206	163700	139863016	1954	1954	1954	1954	0
156	20250206	163600	139863016	1954	1954	1954	1954	0
157	20250206	163500	139863016	1954	1954	1954	1954	0
158	20250206	163400	139863016	1954	1954	1954	1954	0
159	20250206	163300	139863016	1954	1954	1954	1954	0
160	20250206	163200	139863016	1954	1954	1954	1954	0
161	20250206	163100	139863016	1954	1954	1954	1954	0
162	20250206	163000	139863016	1954	1954	1954	1954	0
163	20250206	162900	139863016	1954	1954	1954	1954	0
164	20250206	162800	139863016	1954	1954	1954	1954	0
165	20250206	162700	139863016	1954	1954	1954	1954	0
166	20250206	162600	139863016	1954	1954	1954	1954	0
167	20250206	162500	139863016	1954	1954	1954	1954	0
168	20250206	162400	139863016	1954	1954	1954	1954	0
169	20250206	162300	139863016	1954	1954	1954	1954	0
170	20250206	162200	139863016	1954	1954	1954	1954	0
171	20250206	162100	139863016	1954	1954	1954	1954	0
172	20250206	162000	139863016	1954	1954	1954	1954	0
173	20250206	161900	139863016	1954	1954	1954	1954	0
174	20250206	161800	139863016	1954	1954	1954	1954	0
175	20250206	161700	139863016	1954	1954	1954	1954	0
176	20250206	161600	139863016	1954	1954	1954	1954	0
177	20250206	161500	139863016	1954	1954	1954	1954	0
178	20250206	161400	139863016	1954	1954	1954	1954	0
179	20250206	161300	139863016	1954	1954	1954	1954	0
180	20250206	161200	139863016	1954	1954	1954	1954	0
181	20250206	161100	139863016	1954	1954	1954	1954	0
182	20250206	161000	139863016	1954	1954	1954	1954	1687
183	20250206	160900	139863016	1954	1954	1954	1954	0
184	20250206	160800	139863016	1954	1954	1954	1954	0
185	20250206	160700	139863016	1954	1954	1954	1954	0
186	20250206	160600	139863016	1954	1954	1954	1954	0
187	20250206	160500	139863016	1954	1954	1954	1954	0
188	20250206	160400	139863016	1954	1954	1954	1954	0
189	20250206	160300	139863016	1954	1954	1954	1954	0
190	20250206	160200	139863016	1954	1954	1954	1954	0
191	20250206	160100	139863016	1954	1954	1954	1954	0
192	20250206	160000	139863016	1954	1954	1954	1954	0
193	20250206	155900	139863016	1954	1954	1954	1954	0
194	20250206	155800	139863016	1954	1954	1954	1954	0
195	20250206	155700	139863016	1954	1954	1954	1954	0
196	20250206	155600	139863016	1954	1954	1954	1954	0
197	20250206	155500	139863016	1954	1954	1954	1954	0
198	20250206	155400	139863016	1954	1954	1954	1954	0
199	20250206	155300	139863016	1954	1954	1954	1954	0
200	20250206	155200	139863016	1954	1954	1954	1954	0
201	20250206	155100	139863016	1954	1954	1954	1954	0
202	20250206	155000	139863016	1954	1954	1954	1954	0
203	20250206	154900	139863016	1954	1954	1954	1954	0
204	20250206	154800	139863016	1954	1954	1954	1954	0
205	20250206	154700	139863016	1954	1954	1954	1954	0
206	20250206	154600	139863016	1954	1954	1954	1954	0
207	20250206	154500	139863016	1954	1954	1954	1954	0
208	20250206	154400	139863016	1954	1954	1954	1954	0
209	20250206	154300	139863016	1954	1954	1954	1954	0
210	20250206	154200	139863016	1954	1954	1954	1954	0
211	20250206	154100	139863016	1954	1954	1954	1954	0
212	20250206	154000	139863016	1954	1954	1954	1954	1687
213	20250206	153900	139863016	1954	1954	1954	1954	0
214	20250206	153800	139863016	1954	1954	1954	1954	0
215	20250206	153700	139863016	1954	1954	1954	1954	0
216	20250206	153600	139863016	1954	1954	1954	1954	0
217	20250206	153500	139863016	1954	1954	1954	1954	0
218	20250206	153400	139863016	1954	1954	1954	1954	0
219	20250206	153300	139863016	1954	1954	1954	1954	0
220	20250206	153200	139863016	1954	1954	1954	1954	0
221	20250206	153100	139863016	1954	1954	1954	1954	0
222	20250206	153000	139863016	1954	1954	1954	1954	1687
223	20250206	152900	136566618	1950	1950	1950	1950	0
224	20250206	152800	136566618	1950	1950	1950	1950	0
225	20250206	152700	136566618	1950	1950	1950	1950	0
226	20250206	152600	136566618	1950	1950	1950	1950	0
227	20250206	152500	136566618	1950	1950	1950	1950	0
228	20250206	152400	136566618	1950	1950	1950	1950	0
229	20250206	152300	136566618	1950	1950	1950	1950	0
230	20250206	152200	136566618	1950	1950	1950	1950	0
231	20250206	152100	136566618	1950	1950	1950	1950	0
232	20250206	152000	136566618	1950	1950	1950	1950	0
233	20250206	151900	136566618	1950	1940	1950	1940	441
234	20250206	151800	135707068	1950	1940	1950	1940	61
235	20250206	151700	135588718	1952	1948	1952	1948	86
236	20250206	151600	135421186	1948	1939	1948	1939	3779
237	20250206	151500	128090134	1939	1938	1939	1937	108
238	20250206	151400	127880935	1939	1939	1939	1939	0
239	20250206	151300	127880935	1939	1939	1939	1939	0
240	20250206	151200	127880935	1939	1939	1939	1939	52
241	20250206	151100	127780107	1939	1939	1939	1939	5
242	20250206	151000	127770412	1940	1940	1940	1940	0
243	20250206	150900	127770412	1940	1940	1940	1940	0
244	20250206	150800	127770412	1940	1940	1940	1940	1
245	20250206	150700	127768472	1939	1939	1939	1939	0
246	20250206	150600	127768472	1939	1939	1939	1939	69
247	20250206	150500	127634681	1939	1939	1939	1939	0
248	20250206	150400	127634681	1939	1939	1939	1939	0
249	20250206	150300	127634681	1939	1939	1939	1939	655
250	20250206	150200	126364636	1939	1939	1939	1939	14
251	20250206	150100	126337490	1939	1937	1939	1937	306
252	20250206	150000	125744386	1940	1940	1940	1940	0
253	20250206	145900	125744386	1940	1940	1940	1940	0
254	20250206	145800	125744386	1940	1940	1940	1940	0
255	20250206	145700	125744386	1940	1940	1940	1940	0
256	20250206	145600	125744386	1940	1940	1940	1940	0
257	20250206	145500	125744386	1940	1940	1940	1940	0
258	20250206	145400	125744386	1940	1940	1940	1940	0
259	20250206	145300	125744386	1940	1940	1940	1940	0
260	20250206	145200	125744386	1940	1940	1940	1940	0
261	20250206	145100	125744386	1940	1940	1940	1940	0
262	20250206	145000	125744386	1940	1940	1940	1940	0
263	20250206	144900	125744386	1940	1940	1940	1940	200
264	20250206	144800	125356386	1940	1940	1940	1940	0
265	20250206	144700	125356386	1940	1936	1940	1936	1000
266	20250206	144600	123419256	1936	1936	1936	1936	8
267	20250206	144500	123403768	1933	1933	1933	1933	0
268	20250206	144400	123403768	1933	1935	1935	1933	703
269	20250206	144300	122044863	1935	1935	1935	1935	100
270	20250206	144200	121851363	1937	1937	1937	1937	0
271	20250206	144100	121851363	1937	1937	1937	1937	0
272	20250206	144000	121851363	1937	1937	1937	1937	1
273	20250206	143900	121849426	1932	1933	1933	1932	1731
274	20250206	143800	118505117	1937	1937	1937	1937	1
275	20250206	143700	118503180	1933	1937	1937	1933	219
276	20250206	143600	118079829	1937	1937	1937	1937	0
277	20250206	143500	118079829	1937	1937	1937	1937	5
278	20250206	143400	118070144	1937	1937	1937	1937	0
279	20250206	143300	118070144	1937	1937	1937	1937	1
280	20250206	143200	118068207	1931	1931	1931	1931	700
281	20250206	143100	116716507	1940	1940	1940	1940	0
282	20250206	143000	116716507	1940	1940	1940	1940	0
283	20250206	142900	116716507	1940	1940	1940	1940	0
284	20250206	142800	116716507	1940	1940	1940	1940	0
285	20250206	142700	116716507	1940	1940	1940	1940	0
286	20250206	142600	116716507	1940	1940	1940	1940	2
287	20250206	142500	116712627	1941	1941	1941	1941	0
288	20250206	142400	116712627	1941	1941	1941	1941	0
289	20250206	142300	116712627	1941	1941	1941	1941	1
290	20250206	142200	116710686	1930	1930	1930	1930	0
291	20250206	142100	116710686	1930	1936	1936	1930	13628
292	20250206	142000	90391841	1937	1937	1937	1937	10
293	20250206	141900	90372471	1943	1943	1943	1943	0
294	20250206	141800	90372471	1943	1943	1943	1943	69
295	20250206	141700	90238404	1934	1940	1940	1934	2453
296	20250206	141600	85488384	1941	1941	1941	1941	0
297	20250206	141500	85488384	1941	1943	1943	1941	101
298	20250206	141400	85292143	1941	1947	1947	1941	14916
299	20250206	141300	56313527	1947	1947	1947	1947	0
300	20250206	141200	56313527	1947	1947	1947	1947	1
301	20250206	141100	56311580	1948	1948	1948	1948	105
302	20250206	141000	56107040	1957	1957	1957	1957	55
303	20250206	140900	55999405	1958	1958	1958	1958	0
304	20250206	140800	55999405	1958	1958	1958	1958	0
305	20250206	140700	55999405	1958	1958	1958	1958	0
306	20250206	140600	55999405	1958	1958	1958	1958	0
307	20250206	140500	55999405	1958	1958	1958	1958	0
308	20250206	140400	55999405	1958	1958	1958	1958	0
309	20250206	140300	55999405	1958	1958	1958	1958	0
310	20250206	140200	55999405	1958	1958	1958	1958	0
311	20250206	140100	55999405	1958	1958	1958	1958	1
312	20250206	140000	55997447	1958	1958	1958	1958	0
313	20250206	135900	55997447	1958	1958	1958	1958	1
314	20250206	135800	55995489	1948	1948	1948	1948	1
315	20250206	135700	55993541	1958	1958	1958	1958	0
316	20250206	135600	55993541	1958	1958	1958	1958	0
317	20250206	135500	55993541	1958	1958	1958	1958	0
318	20250206	135400	55993541	1958	1958	1958	1958	0
319	20250206	135300	55993541	1958	1958	1958	1958	0
320	20250206	135200	55993541	1958	1958	1958	1958	0
321	20250206	135100	55993541	1958	1958	1958	1958	0
322	20250206	135000	55993541	1958	1958	1958	1958	10
323	20250206	134900	55973961	1958	1958	1958	1958	0
324	20250206	134800	55973961	1958	1958	1958	1958	0
325	20250206	134700	55973961	1958	1958	1958	1958	0
326	20250206	134600	55973961	1958	1958	1958	1958	0
327	20250206	134500	55973961	1958	1958	1958	1958	93
328	20250206	134400	55791867	1958	1958	1958	1958	0
329	20250206	134300	55791867	1958	1958	1958	1958	0
330	20250206	134200	55791867	1958	1958	1958	1958	200
331	20250206	134100	55400267	1958	1958	1958	1958	0
332	20250206	134000	55400267	1958	1958	1958	1958	17
333	20250206	133900	55366981	1958	1958	1958	1958	0
334	20250206	133800	55366981	1958	1958	1958	1958	0
335	20250206	133700	55366981	1958	1958	1958	1958	0
336	20250206	133600	55366981	1958	1958	1958	1958	0
337	20250206	133500	55366981	1958	1958	1958	1958	1
338	20250206	133400	55365023	1950	1950	1950	1950	500
339	20250206	133300	54390023	1946	1946	1946	1946	0
340	20250206	133200	54390023	1946	1946	1946	1946	1
341	20250206	133100	54388077	1947	1947	1947	1947	0
342	20250206	133000	54388077	1947	1947	1947	1947	0
343	20250206	132900	54388077	1947	1947	1947	1947	0
344	20250206	132800	54388077	1947	1947	1947	1947	0
345	20250206	132700	54388077	1947	1947	1947	1947	0
346	20250206	132600	54388077	1947	1947	1947	1947	40
347	20250206	132500	54310197	1948	1948	1948	1948	0
348	20250206	132400	54310197	1948	1948	1948	1948	256
349	20250206	132300	53811509	1950	1950	1950	1950	0
350	20250206	132200	53811509	1950	1950	1950	1950	0
351	20250206	132100	53811509	1950	1950	1950	1950	20
352	20250206	132000	53772509	1950	1950	1950	1950	1000
353	20250206	131900	51822509	1950	1950	1950	1950	0
354	20250206	131800	51822509	1950	1950	1950	1950	0
355	20250206	131700	51822509	1950	1950	1950	1950	0
356	20250206	131600	51822509	1950	1950	1950	1950	0
357	20250206	131500	51822509	1950	1950	1950	1950	0
358	20250206	131400	51822509	1950	1950	1950	1950	0
359	20250206	131300	51822509	1950	1950	1950	1950	0
360	20250206	131200	51822509	1950	1950	1950	1950	0
361	20250206	131100	51822509	1950	1950	1950	1950	0
362	20250206	131000	51822509	1950	1950	1950	1950	0
363	20250206	130900	51822509	1950	1950	1950	1950	0
364	20250206	130800	51822509	1950	1950	1950	1950	0
365	20250206	130700	51822509	1950	1950	1950	1950	0
366	20250206	130600	51822509	1950	1950	1950	1950	0
367	20250206	130500	51822509	1950	1950	1950	1950	0
368	20250206	130400	51822509	1950	1950	1950	1950	0
369	20250206	130300	51822509	1950	1950	1950	1950	0
370	20250206	130200	51822509	1950	1950	1950	1950	0
371	20250206	130100	51822509	1950	1950	1950	1950	0
372	20250206	130000	51822509	1950	1950	1950	1950	200
373	20250206	125900	51432509	1950	1950	1950	1950	0
374	20250206	125800	51432509	1950	1950	1950	1950	0
375	20250206	125700	51432509	1950	1950	1950	1950	0
376	20250206	125600	51432509	1950	1950	1950	1950	0
377	20250206	125500	51432509	1950	1950	1950	1950	0
378	20250206	125400	51432509	1950	1950	1950	1950	0
379	20250206	125300	51432509	1950	1950	1950	1950	0
380	20250206	125200	51432509	1950	1950	1950	1950	0
381	20250206	125100	51432509	1950	1950	1950	1950	0
382	20250206	125000	51432509	1950	1950	1950	1950	0
383	20250206	124900	51432509	1950	1950	1950	1950	0
384	20250206	124800	51432509	1950	1950	1950	1950	255
385	20250206	124700	50935259	1950	1950	1950	1950	1000
386	20250206	124600	48985259	1946	1946	1946	1946	0
387	20250206	124500	48985259	1946	1946	1946	1946	0
388	20250206	124400	48985259	1946	1946	1946	1946	1
389	20250206	124300	48983313	1948	1948	1948	1948	0
390	20250206	124200	48983313	1948	1948	1948	1948	693
391	20250206	124100	47633349	1946	1946	1946	1946	0
392	20250206	124000	47633349	1946	1946	1946	1946	0
393	20250206	123900	47633349	1946	1946	1946	1946	0
394	20250206	123800	47633349	1946	1946	1946	1946	0
395	20250206	123700	47633349	1946	1946	1946	1946	184
396	20250206	123600	47275285	1946	1946	1946	1946	0
397	20250206	123500	47275285	1946	1946	1946	1946	0
398	20250206	123400	47275285	1946	1946	1946	1946	0
399	20250206	123300	47275285	1946	1946	1946	1946	1
400	20250206	123200	47273339	1947	1947	1947	1947	125
401	20250206	123100	47029964	1958	1958	1958	1958	0
402	20250206	123000	47029964	1958	1958	1958	1958	0
403	20250206	122900	47029964	1958	1958	1958	1958	467
404	20250206	122800	46115578	1958	1958	1958	1958	0
405	20250206	122700	46115578	1958	1958	1958	1958	0
406	20250206	122600	46115578	1958	1958	1958	1958	0
407	20250206	122500	46115578	1958	1958	1958	1958	0
408	20250206	122400	46115578	1958	1958	1958	1958	1
409	20250206	122300	46113620	1946	1946	1946	1946	0
410	20250206	122200	46113620	1946	1946	1946	1946	0
411	20250206	122100	46113620	1946	1946	1946	1946	0
412	20250206	122000	46113620	1946	1946	1946	1946	0
413	20250206	121900	46113620	1946	1946	1946	1946	0
414	20250206	121800	46113620	1946	1946	1946	1946	0
415	20250206	121700	46113620	1946	1946	1946	1946	0
416	20250206	121600	46113620	1946	1946	1946	1946	0
417	20250206	121500	46113620	1946	1946	1946	1946	0
418	20250206	121400	46113620	1946	1946	1946	1946	0
419	20250206	121300	46113620	1946	1946	1946	1946	77
420	20250206	121200	45963778	1947	1947	1947	1947	0
421	20250206	121100	45963778	1947	1947	1947	1947	0
422	20250206	121000	45963778	1947	1947	1947	1947	0
423	20250206	120900	45963778	1947	1947	1947	1947	0
424	20250206	120800	45963778	1947	1947	1947	1947	78
425	20250206	120700	45811912	1959	1959	1959	1959	1
426	20250206	120600	45809953	1948	1949	1949	1947	543
427	20250206	120500	44752207	1950	1951	1951	1950	191
428	20250206	120400	44379756	1960	1960	1960	1960	0
429	20250206	120300	44379756	1960	1960	1960	1960	0
430	20250206	120200	44379756	1960	1960	1960	1960	0
431	20250206	120100	44379756	1960	1960	1960	1960	0
432	20250206	120000	44379756	1960	1960	1960	1960	0
433	20250206	115900	44379756	1960	1960	1960	1960	0
434	20250206	115800	44379756	1960	1960	1960	1960	0
435	20250206	115700	44379756	1960	1960	1960	1960	0
436	20250206	115600	44379756	1960	1960	1960	1960	0
437	20250206	115500	44379756	1960	1960	1960	1960	16
438	20250206	115400	44348396	1960	1960	1960	1960	0
439	20250206	115300	44348396	1960	1960	1960	1960	1
440	20250206	115200	44346436	1959	1959	1959	1959	0
441	20250206	115100	44346436	1959	1959	1959	1959	0
442	20250206	115000	44346436	1959	1959	1959	1959	1
443	20250206	114900	44344477	1960	1960	1960	1960	0
444	20250206	114800	44344477	1960	1960	1960	1960	0
445	20250206	114700	44344477	1960	1960	1960	1960	0
446	20250206	114600	44344477	1960	1960	1960	1960	0
447	20250206	114500	44344477	1960	1960	1960	1960	0
448	20250206	114400	44344477	1960	1960	1960	1960	0
449	20250206	114300	44344477	1960	1960	1960	1960	0
450	20250206	114200	44344477	1960	1960	1960	1960	0
451	20250206	114100	44344477	1960	1960	1960	1960	0
452	20250206	114000	44344477	1960	1960	1960	1960	27
453	20250206	113900	44291557	1960	1960	1960	1960	0
454	20250206	113800	44291557	1960	1960	1960	1960	0
455	20250206	113700	44291557	1960	1960	1960	1960	0
456	20250206	113600	44291557	1960	1960	1960	1960	2
457	20250206	113500	44287637	1960	1960	1960	1960	0
458	20250206	113400	44287637	1960	1960	1960	1960	0
459	20250206	113300	44287637	1960	1959	1960	1959	525
460	20250206	113200	43259077	1959	1959	1959	1959	0
461	20250206	113100	43259077	1959	1959	1959	1959	0
462	20250206	113000	43259077	1959	1958	1959	1958	6
463	20250206	112900	43247328	1950	1950	1950	1950	50
464	20250206	112800	43149828	1950	1950	1950	1950	0
465	20250206	112700	43149828	1950	1950	1950	1950	0
466	20250206	112600	43149828	1950	1950	1950	1950	130
467	20250206	112500	42896328	1959	1959	1959	1959	0
468	20250206	112400	42896328	1959	1959	1959	1959	20
469	20250206	112300	42857148	1959	1959	1959	1959	35
470	20250206	112200	42788583	1959	1959	1959	1959	0
471	20250206	112100	42788583	1959	1959	1959	1959	0
472	20250206	112000	42788583	1959	1959	1959	1959	0
473	20250206	111900	42788583	1959	1959	1959	1959	0
474	20250206	111800	42788583	1959	1959	1959	1959	0
475	20250206	111700	42788583	1959	1959	1959	1959	0
476	20250206	111600	42788583	1959	1959	1959	1959	0
477	20250206	111500	42788583	1959	1959	1959	1959	0
478	20250206	111400	42788583	1959	1959	1959	1959	0
479	20250206	111300	42788583	1959	1959	1959	1959	0
480	20250206	111200	42788583	1959	1959	1959	1959	0
481	20250206	111100	42788583	1959	1959	1959	1959	0
482	20250206	111000	42788583	1959	1959	1959	1959	0
483	20250206	110900	42788583	1959	1958	1959	1958	1000
484	20250206	110800	40829586	1959	1959	1959	1959	0
485	20250206	110700	40829586	1959	1959	1959	1959	0
486	20250206	110600	40829586	1959	1959	1959	1959	0
487	20250206	110500	40829586	1959	1959	1959	1959	25
488	20250206	110400	40780611	1959	1959	1959	1959	0
489	20250206	110300	40780611	1959	1959	1959	1959	0
490	20250206	110200	40780611	1959	1959	1959	1959	3000
491	20250206	110100	34903611	1959	1959	1959	1959	0
492	20250206	110000	34903611	1959	1959	1959	1959	0
493	20250206	105900	34903611	1959	1959	1959	1959	0
494	20250206	105800	34903611	1959	1959	1959	1959	0
495	20250206	105700	34903611	1959	1959	1959	1959	0
496	20250206	105600	34903611	1959	1959	1959	1959	0
497	20250206	105500	34903611	1959	1959	1959	1959	0
498	20250206	105400	34903611	1959	1959	1959	1959	0
499	20250206	105300	34903611	1959	1959	1959	1959	0
500	20250206	105200	34903611	1959	1959	1959	1959	0
501	20250206	105100	34903611	1959	1959	1959	1959	0
502	20250206	105000	34903611	1959	1959	1959	1959	0
503	20250206	104900	34903611	1959	1959	1959	1959	0
504	20250206	104800	34903611	1959	1959	1959	1959	51
505	20250206	104700	34803702	1960	1960	1960	1960	0
506	20250206	104600	34803702	1960	1960	1960	1960	0
507	20250206	104500	34803702	1960	1960	1960	1960	0
508	20250206	104400	34803702	1960	1960	1960	1960	0
509	20250206	104300	34803702	1960	1959	1960	1959	32
510	20250206	104200	34741013	1959	1959	1959	1959	18
511	20250206	104100	34705751	1959	1959	1959	1959	15
512	20250206	104000	34676366	1959	1959	1959	1959	10
513	20250206	103900	34656776	1959	1959	1959	1959	0
514	20250206	103800	34656776	1959	1959	1959	1959	0
515	20250206	103700	34656776	1959	1958	1959	1958	5
516	20250206	103600	34646983	1945	1945	1945	1945	3
517	20250206	103500	34641148	1945	1945	1945	1945	0
518	20250206	103400	34641148	1945	1946	1946	1945	51
519	20250206	103300	34541906	1944	1944	1944	1944	0
520	20250206	103200	34541906	1944	1944	1944	1944	0
521	20250206	103100	34541906	1944	1944	1944	1944	0
522	20250206	103000	34541906	1944	1944	1944	1944	0
523	20250206	102900	34541906	1944	1946	1946	1944	700
524	20250206	102800	33180694	1959	1959	1959	1959	0
525	20250206	102700	33180694	1959	1959	1959	1959	0
526	20250206	102600	33180694	1959	1959	1959	1959	0
527	20250206	102500	33180694	1959	1959	1959	1959	0
528	20250206	102400	33180694	1959	1959	1959	1959	0
529	20250206	102300	33180694	1959	1959	1959	1959	55
530	20250206	102200	33072949	1960	1960	1960	1960	0
531	20250206	102100	33072949	1960	1959	1960	1959	33
532	20250206	102000	33008301	1944	1950	1950	1944	2000
533	20250206	101900	29116844	1960	1960	1960	1960	0
534	20250206	101800	29116844	1960	1960	1960	1960	0
535	20250206	101700	29116844	1960	1960	1960	1960	0
536	20250206	101600	29116844	1960	1960	1960	1960	0
537	20250206	101500	29116844	1960	1960	1960	1960	35
538	20250206	101400	29048244	1960	1960	1960	1960	1
539	20250206	101300	29046284	1960	1960	1960	1960	0
540	20250206	101200	29046284	1960	1960	1960	1960	0
541	20250206	101100	29046284	1960	1960	1960	1960	0
542	20250206	101000	29046284	1960	1953	1960	1949	2002
543	20250206	100900	25142246	1960	1960	1960	1960	307
544	20250206	100800	24540526	1953	1953	1953	1953	0
545	20250206	100700	24540526	1953	1953	1953	1953	32
546	20250206	100600	24478030	1950	1950	1950	1950	0
547	20250206	100500	24478030	1950	1950	1950	1950	364
548	20250206	100400	23768230	1961	1961	1961	1961	76
549	20250206	100300	23619194	1961	1961	1961	1961	0
550	20250206	100200	23619194	1961	1961	1961	1961	0
551	20250206	100100	23619194	1961	1961	1961	1961	0
552	20250206	100000	23619194	1961	1961	1961	1961	1
553	20250206	095900	23617233	1960	1954	1960	1954	1000
554	20250206	095800	21658037	1954	1954	1954	1954	34
555	20250206	095700	21591601	1954	1954	1954	1954	30
556	20250206	095600	21532981	1960	1959	1960	1959	43
557	20250206	095500	21448743	1959	1959	1959	1959	1
558	20250206	095400	21446784	1960	1960	1960	1960	0
559	20250206	095300	21446784	1960	1960	1960	1960	0
560	20250206	095200	21446784	1960	1960	1960	1960	0
561	20250206	095100	21446784	1960	1960	1960	1960	0
562	20250206	095000	21446784	1960	1960	1960	1960	1
563	20250206	094900	21444824	1954	1954	1954	1954	0
564	20250206	094800	21444824	1954	1954	1954	1954	1000
565	20250206	094700	19490824	1962	1962	1962	1962	0
566	20250206	094600	19490824	1962	1962	1962	1962	0
567	20250206	094500	19490824	1962	1962	1962	1962	0
568	20250206	094400	19490824	1962	1955	1962	1955	3480
569	20250206	094300	12680154	1955	1955	1955	1955	0
570	20250206	094200	12680154	1955	1955	1955	1955	0
571	20250206	094100	12680154	1955	1955	1955	1955	0
572	20250206	094000	12680154	1955	1955	1955	1955	257
573	20250206	093900	12177719	1955	1955	1955	1955	0
574	20250206	093800	12177719	1955	1955	1955	1955	0
575	20250206	093700	12177719	1955	1955	1955	1955	0
576	20250206	093600	12177719	1955	1955	1955	1955	42
577	20250206	093500	12095609	1948	1948	1948	1948	101
578	20250206	093400	11898861	1957	1957	1957	1957	0
579	20250206	093300	11898861	1957	1957	1957	1957	0
580	20250206	093200	11898861	1957	1957	1957	1957	0
581	20250206	093100	11898861	1957	1957	1957	1957	0
582	20250206	093000	11898861	1957	1959	1959	1957	127
583	20250206	092900	11650228	1959	1947	1959	1947	21
584	20250206	092800	11609329	1951	1951	1951	1951	0
585	20250206	092700	11609329	1951	1951	1951	1951	0
586	20250206	092600	11609329	1951	1960	1960	1950	306
587	20250206	092500	11011821	1962	1962	1962	1962	0
588	20250206	092400	11011821	1962	1962	1962	1962	0
589	20250206	092300	11011821	1962	1962	1962	1962	0
590	20250206	092200	11011821	1962	1962	1962	1962	0
591	20250206	092100	11011821	1962	1962	1962	1962	0
592	20250206	092000	11011821	1962	1962	1962	1962	1
593	20250206	091900	11009859	1945	1945	1945	1945	0
594	20250206	091800	11009859	1945	1945	1945	1945	10
595	20250206	091700	10990409	1945	1945	1945	1945	0
596	20250206	091600	10990409	1945	1945	1945	1945	0
597	20250206	091500	10990409	1945	1945	1945	1945	0
598	20250206	091400	10990409	1945	1945	1945	1945	0
599	20250206	091300	10990409	1945	1963	1965	1945	70
600	20250206	091200	10853619	1965	1965	1965	1965	1
601	20250206	091100	10851654	1940	1965	1965	1940	259
602	20250206	091000	10349169	1940	1941	1941	1940	174
603	20250206	090900	10011436	1942	1967	1967	1942	264
604	20250206	090800	9497573	1967	1967	1967	1967	0
605	20250206	090700	9497573	1967	1967	1967	1967	1
606	20250206	090600	9495606	1968	1968	1968	1968	0
607	20250206	090500	9495606	1968	1968	1968	1968	0
608	20250206	090400	9495606	1968	1968	1968	1968	1
609	20250206	090300	9493638	1969	1940	1969	1940	3
610	20250206	090200	9487760	1970	1964	1970	1964	1001
611	20250206	090100	7520840	1965	1958	1965	1958	226
612	20250206	090000	7078325	1957	1942	1957	1933	3641