KissMeData/331380/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	211800	173355181	1943	1943	1943	1943	1456
3	20250206	211700	173355181	1943	1943	1943	1943	0
4	20250206	211600	173355181	1943	1943	1943	1943	0
5	20250206	211500	173355181	1943	1943	1943	1943	0
6	20250206	211400	173355181	1943	1943	1943	1943	0
7	20250206	211300	173355181	1943	1943	1943	1943	0
8	20250206	211200	173355181	1943	1943	1943	1943	0
9	20250206	211100	173355181	1943	1943	1943	1943	0
10	20250206	211000	173355181	1943	1943	1943	1943	0
11	20250206	210900	173355181	1943	1943	1943	1943	0
12	20250206	210800	173355181	1943	1943	1943	1943	0
13	20250206	210700	173355181	1943	1943	1943	1943	0
14	20250206	210600	173355181	1943	1943	1943	1943	0
15	20250206	210500	173355181	1943	1943	1943	1943	0
16	20250206	210400	173355181	1943	1943	1943	1943	0
17	20250206	210300	173355181	1943	1943	1943	1943	0
18	20250206	210200	173355181	1943	1943	1943	1943	0
19	20250206	210100	173355181	1943	1943	1943	1943	0
20	20250206	210000	173355181	1943	1943	1943	1943	0
21	20250206	205900	173355181	1943	1943	1943	1943	0
22	20250206	205800	173355181	1943	1943	1943	1943	0
23	20250206	205700	173355181	1943	1943	1943	1943	0
24	20250206	205600	173355181	1943	1943	1943	1943	0
25	20250206	205500	173355181	1943	1943	1943	1943	0
26	20250206	205400	173355181	1943	1943	1943	1943	0
27	20250206	205300	173355181	1943	1943	1943	1943	0
28	20250206	205200	173355181	1943	1943	1943	1943	0
29	20250206	205100	173355181	1943	1943	1943	1943	0
30	20250206	205000	173355181	1943	1943	1943	1943	0
31	20250206	204900	173355181	1943	1943	1943	1943	0
32	20250206	204800	173355181	1943	1943	1943	1943	1456
33	20250206	204700	173355181	1943	1943	1943	1943	0
34	20250206	204600	173355181	1943	1943	1943	1943	0
35	20250206	204500	173355181	1943	1943	1943	1943	0
36	20250206	204400	173355181	1943	1943	1943	1943	0
37	20250206	204300	173355181	1943	1943	1943	1943	0
38	20250206	204200	173355181	1943	1943	1943	1943	0
39	20250206	204100	173355181	1943	1943	1943	1943	0
40	20250206	204000	173355181	1943	1943	1943	1943	0
41	20250206	203900	173355181	1943	1943	1943	1943	0
42	20250206	203800	173355181	1943	1943	1943	1943	0
43	20250206	203700	173355181	1943	1943	1943	1943	0
44	20250206	203600	173355181	1943	1943	1943	1943	0
45	20250206	203500	173355181	1943	1943	1943	1943	0
46	20250206	203400	173355181	1943	1943	1943	1943	0
47	20250206	203300	173355181	1943	1943	1943	1943	0
48	20250206	203200	173355181	1943	1943	1943	1943	0
49	20250206	203100	173355181	1943	1943	1943	1943	0
50	20250206	203000	173355181	1943	1943	1943	1943	0
51	20250206	202900	173355181	1943	1943	1943	1943	0
52	20250206	202800	173355181	1943	1943	1943	1943	0
53	20250206	202700	173355181	1943	1943	1943	1943	0
54	20250206	202600	173355181	1943	1943	1943	1943	0
55	20250206	202500	173355181	1943	1943	1943	1943	0
56	20250206	202400	173355181	1943	1943	1943	1943	0
57	20250206	202300	173355181	1943	1943	1943	1943	0
58	20250206	202200	173355181	1943	1943	1943	1943	0
59	20250206	202100	173355181	1943	1943	1943	1943	0
60	20250206	202000	173355181	1943	1943	1943	1943	0
61	20250206	201900	173355181	1943	1943	1943	1943	0
62	20250206	201800	173355181	1943	1943	1943	1943	1456
63	20250206	201700	173355181	1943	1943	1943	1943	0
64	20250206	201600	173355181	1943	1943	1943	1943	0
65	20250206	201500	173355181	1943	1943	1943	1943	0
66	20250206	201400	173355181	1943	1943	1943	1943	0
67	20250206	201300	173355181	1943	1943	1943	1943	0
68	20250206	201200	173355181	1943	1943	1943	1943	0
69	20250206	201100	173355181	1943	1943	1943	1943	0
70	20250206	201000	173355181	1943	1943	1943	1943	0
71	20250206	200900	173355181	1943	1943	1943	1943	0
72	20250206	200800	173355181	1943	1943	1943	1943	0
73	20250206	200700	173355181	1943	1943	1943	1943	0
74	20250206	200600	173355181	1943	1943	1943	1943	0
75	20250206	200500	173355181	1943	1943	1943	1943	0
76	20250206	200400	173355181	1943	1943	1943	1943	0
77	20250206	200300	173355181	1943	1943	1943	1943	0
78	20250206	200200	173355181	1943	1943	1943	1943	0
79	20250206	200100	173355181	1943	1943	1943	1943	0
80	20250206	200000	173355181	1943	1943	1943	1943	0
81	20250206	195900	173355181	1943	1943	1943	1943	0
82	20250206	195800	173355181	1943	1943	1943	1943	0
83	20250206	195700	173355181	1943	1943	1943	1943	0
84	20250206	195600	173355181	1943	1943	1943	1943	0
85	20250206	195500	173355181	1943	1943	1943	1943	0
86	20250206	195400	173355181	1943	1943	1943	1943	0
87	20250206	195300	173355181	1943	1943	1943	1943	0
88	20250206	195200	173355181	1943	1943	1943	1943	0
89	20250206	195100	173355181	1943	1943	1943	1943	0
90	20250206	195000	173355181	1943	1943	1943	1943	0
91	20250206	194900	173355181	1943	1943	1943	1943	0
92	20250206	194800	173355181	1943	1943	1943	1943	1456
93	20250206	194700	173355181	1943	1943	1943	1943	0
94	20250206	194600	173355181	1943	1943	1943	1943	0
95	20250206	194500	173355181	1943	1943	1943	1943	0
96	20250206	194400	173355181	1943	1943	1943	1943	0
97	20250206	194300	173355181	1943	1943	1943	1943	0
98	20250206	194200	173355181	1943	1943	1943	1943	0
99	20250206	194100	173355181	1943	1943	1943	1943	0
100	20250206	194000	173355181	1943	1943	1943	1943	0
101	20250206	193900	173355181	1943	1943	1943	1943	0
102	20250206	193800	173355181	1943	1943	1943	1943	0
103	20250206	193700	173355181	1943	1943	1943	1943	0
104	20250206	193600	173355181	1943	1943	1943	1943	0
105	20250206	193500	173355181	1943	1943	1943	1943	0
106	20250206	193400	173355181	1943	1943	1943	1943	0
107	20250206	193300	173355181	1943	1943	1943	1943	0
108	20250206	193200	173355181	1943	1943	1943	1943	0
109	20250206	193100	173355181	1943	1943	1943	1943	0
110	20250206	193000	173355181	1943	1943	1943	1943	0
111	20250206	192900	173355181	1943	1943	1943	1943	0
112	20250206	192800	173355181	1943	1943	1943	1943	0
113	20250206	192700	173355181	1943	1943	1943	1943	0
114	20250206	192600	173355181	1943	1943	1943	1943	0
115	20250206	192500	173355181	1943	1943	1943	1943	0
116	20250206	192400	173355181	1943	1943	1943	1943	0
117	20250206	192300	173355181	1943	1943	1943	1943	0
118	20250206	192200	173355181	1943	1943	1943	1943	0
119	20250206	192100	173355181	1943	1943	1943	1943	0
120	20250206	192000	173355181	1943	1943	1943	1943	0
121	20250206	191900	173355181	1943	1943	1943	1943	0
122	20250206	191800	173355181	1943	1943	1943	1943	1456
123	20250206	191700	173355181	1943	1943	1943	1943	0
124	20250206	191600	173355181	1943	1943	1943	1943	0
125	20250206	191500	173355181	1943	1943	1943	1943	0
126	20250206	191400	173355181	1943	1943	1943	1943	0
127	20250206	191300	173355181	1943	1943	1943	1943	0
128	20250206	191200	173355181	1943	1943	1943	1943	0
129	20250206	191100	173355181	1943	1943	1943	1943	0
130	20250206	191000	173355181	1943	1943	1943	1943	0
131	20250206	190900	173355181	1943	1943	1943	1943	0
132	20250206	190800	173355181	1943	1943	1943	1943	0
133	20250206	190700	173355181	1943	1943	1943	1943	0
134	20250206	190600	173355181	1943	1943	1943	1943	0
135	20250206	190500	173355181	1943	1943	1943	1943	0
136	20250206	190400	173355181	1943	1943	1943	1943	0
137	20250206	190300	173355181	1943	1943	1943	1943	0
138	20250206	190200	173355181	1943	1943	1943	1943	0
139	20250206	190100	173355181	1943	1943	1943	1943	0
140	20250206	190000	173355181	1943	1943	1943	1943	0
141	20250206	185900	173355181	1943	1943	1943	1943	0
142	20250206	185800	173355181	1943	1943	1943	1943	0
143	20250206	185700	173355181	1943	1943	1943	1943	0
144	20250206	185600	173355181	1943	1943	1943	1943	0
145	20250206	185500	173355181	1943	1943	1943	1943	0
146	20250206	185400	173355181	1943	1943	1943	1943	0
147	20250206	185300	173355181	1943	1943	1943	1943	0
148	20250206	185200	173355181	1943	1943	1943	1943	0
149	20250206	185100	173355181	1943	1943	1943	1943	0
150	20250206	185000	173355181	1943	1943	1943	1943	0
151	20250206	184900	173355181	1943	1943	1943	1943	0
152	20250206	184800	173355181	1943	1943	1943	1943	1456
153	20250206	184700	173355181	1943	1943	1943	1943	0
154	20250206	184600	173355181	1943	1943	1943	1943	0
155	20250206	184500	173355181	1943	1943	1943	1943	0
156	20250206	184400	173355181	1943	1943	1943	1943	0
157	20250206	184300	173355181	1943	1943	1943	1943	0
158	20250206	184200	173355181	1943	1943	1943	1943	0
159	20250206	184100	173355181	1943	1943	1943	1943	0
160	20250206	184000	173355181	1943	1943	1943	1943	0
161	20250206	183900	173355181	1943	1943	1943	1943	0
162	20250206	183800	173355181	1943	1943	1943	1943	0
163	20250206	183700	173355181	1943	1943	1943	1943	0
164	20250206	183600	173355181	1943	1943	1943	1943	0
165	20250206	183500	173355181	1943	1943	1943	1943	0
166	20250206	183400	173355181	1943	1943	1943	1943	0
167	20250206	183300	173355181	1943	1943	1943	1943	0
168	20250206	183200	173355181	1943	1943	1943	1943	0
169	20250206	183100	173355181	1943	1943	1943	1943	0
170	20250206	183000	173355181	1943	1943	1943	1943	0
171	20250206	182900	173355181	1943	1943	1943	1943	0
172	20250206	182800	173355181	1943	1943	1943	1943	0
173	20250206	182700	173355181	1943	1943	1943	1943	0
174	20250206	182600	173355181	1943	1943	1943	1943	0
175	20250206	182500	173355181	1943	1943	1943	1943	0
176	20250206	182400	173355181	1943	1943	1943	1943	0
177	20250206	182300	173355181	1943	1943	1943	1943	0
178	20250206	182200	173355181	1943	1943	1943	1943	0
179	20250206	182100	173355181	1943	1943	1943	1943	0
180	20250206	182000	173355181	1943	1943	1943	1943	0
181	20250206	181900	173355181	1943	1943	1943	1943	0
182	20250206	181800	173355181	1943	1943	1943	1943	1456
183	20250206	181700	173355181	1943	1943	1943	1943	0
184	20250206	181600	173355181	1943	1943	1943	1943	0
185	20250206	181500	173355181	1943	1943	1943	1943	0
186	20250206	181400	173355181	1943	1943	1943	1943	0
187	20250206	181300	173355181	1943	1943	1943	1943	0
188	20250206	181200	173355181	1943	1943	1943	1943	0
189	20250206	181100	173355181	1943	1943	1943	1943	0
190	20250206	181000	173355181	1943	1943	1943	1943	0
191	20250206	180900	173355181	1943	1943	1943	1943	0
192	20250206	180800	173355181	1943	1943	1943	1943	0
193	20250206	180700	173355181	1943	1943	1943	1943	0
194	20250206	180600	173355181	1943	1943	1943	1943	0
195	20250206	180500	173355181	1943	1943	1943	1943	0
196	20250206	180400	173355181	1943	1943	1943	1943	0
197	20250206	180300	173355181	1943	1943	1943	1943	0
198	20250206	180200	173355181	1943	1943	1943	1943	0
199	20250206	180100	173355181	1943	1943	1943	1943	0
200	20250206	180000	173355181	1943	1943	1943	1943	0
201	20250206	175900	173355181	1943	1943	1943	1943	0
202	20250206	175800	173355181	1943	1943	1943	1943	0
203	20250206	175700	173355181	1943	1943	1943	1943	0
204	20250206	175600	173355181	1943	1943	1943	1943	0
205	20250206	175500	173355181	1943	1943	1943	1943	0
206	20250206	175400	173355181	1943	1943	1943	1943	0
207	20250206	175300	173355181	1943	1943	1943	1943	0
208	20250206	175200	173355181	1943	1943	1943	1943	0
209	20250206	175100	173355181	1943	1943	1943	1943	0
210	20250206	175000	173355181	1943	1943	1943	1943	0
211	20250206	174900	173355181	1943	1943	1943	1943	0
212	20250206	174800	173355181	1943	1943	1943	1943	1456
213	20250206	174700	173355181	1943	1943	1943	1943	0
214	20250206	174600	173355181	1943	1943	1943	1943	0
215	20250206	174500	173355181	1943	1943	1943	1943	0
216	20250206	174400	173355181	1943	1943	1943	1943	0
217	20250206	174300	173355181	1943	1943	1943	1943	0
218	20250206	174200	173355181	1943	1943	1943	1943	0
219	20250206	174100	173355181	1943	1943	1943	1943	0
220	20250206	174000	173355181	1943	1943	1943	1943	0
221	20250206	173900	173355181	1943	1943	1943	1943	0
222	20250206	173800	173355181	1943	1943	1943	1943	0
223	20250206	173700	173355181	1943	1943	1943	1943	0
224	20250206	173600	173355181	1943	1943	1943	1943	0
225	20250206	173500	173355181	1943	1943	1943	1943	0
226	20250206	173400	173355181	1943	1943	1943	1943	0
227	20250206	173300	173355181	1943	1943	1943	1943	0
228	20250206	173200	173355181	1943	1943	1943	1943	0
229	20250206	173100	173355181	1943	1943	1943	1943	0
230	20250206	173000	173355181	1943	1943	1943	1943	0
231	20250206	172900	173355181	1943	1943	1943	1943	0
232	20250206	172800	173355181	1943	1943	1943	1943	0
233	20250206	172700	173355181	1943	1943	1943	1943	0
234	20250206	172600	173355181	1943	1943	1943	1943	0
235	20250206	172500	173355181	1943	1943	1943	1943	0
236	20250206	172400	173355181	1943	1943	1943	1943	0
237	20250206	172300	173355181	1943	1943	1943	1943	0
238	20250206	172200	173355181	1943	1943	1943	1943	0
239	20250206	172100	173355181	1943	1943	1943	1943	0
240	20250206	172000	173355181	1943	1943	1943	1943	0
241	20250206	171900	173355181	1943	1943	1943	1943	0
242	20250206	171800	173355181	1943	1943	1943	1943	1456
243	20250206	171700	173355181	1943	1943	1943	1943	0
244	20250206	171600	173355181	1943	1943	1943	1943	0
245	20250206	171500	173355181	1943	1943	1943	1943	0
246	20250206	171400	173355181	1943	1943	1943	1943	0
247	20250206	171300	173355181	1943	1943	1943	1943	0
248	20250206	171200	173355181	1943	1943	1943	1943	0
249	20250206	171100	173355181	1943	1943	1943	1943	0
250	20250206	171000	173355181	1943	1943	1943	1943	0
251	20250206	170900	173355181	1943	1943	1943	1943	0
252	20250206	170800	173355181	1943	1943	1943	1943	0
253	20250206	170700	173355181	1943	1943	1943	1943	0
254	20250206	170600	173355181	1943	1943	1943	1943	0
255	20250206	170500	173355181	1943	1943	1943	1943	0
256	20250206	170400	173355181	1943	1943	1943	1943	0
257	20250206	170300	173355181	1943	1943	1943	1943	0
258	20250206	170200	173355181	1943	1943	1943	1943	0
259	20250206	170100	173355181	1943	1943	1943	1943	0
260	20250206	170000	173355181	1943	1943	1943	1943	0
261	20250206	165900	173355181	1943	1943	1943	1943	0
262	20250206	165800	173355181	1943	1943	1943	1943	0
263	20250206	165700	173355181	1943	1943	1943	1943	0
264	20250206	165600	173355181	1943	1943	1943	1943	0
265	20250206	165500	173355181	1943	1943	1943	1943	0
266	20250206	165400	173355181	1943	1943	1943	1943	0
267	20250206	165300	173355181	1943	1943	1943	1943	0
268	20250206	165200	173355181	1943	1943	1943	1943	0
269	20250206	165100	173355181	1943	1943	1943	1943	0
270	20250206	165000	173355181	1943	1943	1943	1943	0
271	20250206	164900	173355181	1943	1943	1943	1943	0
272	20250206	164800	173355181	1943	1943	1943	1943	1456
273	20250206	164700	173355181	1943	1943	1943	1943	0
274	20250206	164600	173355181	1943	1943	1943	1943	0
275	20250206	164500	173355181	1943	1943	1943	1943	0
276	20250206	164400	173355181	1943	1943	1943	1943	0
277	20250206	164300	173355181	1943	1943	1943	1943	0
278	20250206	164200	173355181	1943	1943	1943	1943	0
279	20250206	164100	173355181	1943	1943	1943	1943	0
280	20250206	164000	173355181	1943	1943	1943	1943	0
281	20250206	163900	173355181	1943	1943	1943	1943	0
282	20250206	163800	173355181	1943	1943	1943	1943	0
283	20250206	163700	173355181	1943	1943	1943	1943	0
284	20250206	163600	173355181	1943	1943	1943	1943	0
285	20250206	163500	173355181	1943	1943	1943	1943	0
286	20250206	163400	173355181	1943	1943	1943	1943	0
287	20250206	163300	173355181	1943	1943	1943	1943	0
288	20250206	163200	173355181	1943	1943	1943	1943	0
289	20250206	163100	173355181	1943	1943	1943	1943	0
290	20250206	163000	173355181	1943	1943	1943	1943	0
291	20250206	162900	173355181	1943	1943	1943	1943	0
292	20250206	162800	173355181	1943	1943	1943	1943	0
293	20250206	162700	173355181	1943	1943	1943	1943	0
294	20250206	162600	173355181	1943	1943	1943	1943	0
295	20250206	162500	173355181	1943	1943	1943	1943	0
296	20250206	162400	173355181	1943	1943	1943	1943	0
297	20250206	162300	173355181	1943	1943	1943	1943	0
298	20250206	162200	173355181	1943	1943	1943	1943	0
299	20250206	162100	173355181	1943	1943	1943	1943	0
300	20250206	162000	173355181	1943	1943	1943	1943	0
301	20250206	161900	173355181	1943	1943	1943	1943	0
302	20250206	161800	173355181	1943	1943	1943	1943	1456
303	20250206	161700	173355181	1943	1943	1943	1943	0
304	20250206	161600	173355181	1943	1943	1943	1943	0
305	20250206	161500	173355181	1943	1943	1943	1943	0
306	20250206	161400	173355181	1943	1943	1943	1943	0
307	20250206	161300	173355181	1943	1943	1943	1943	0
308	20250206	161200	173355181	1943	1943	1943	1943	0
309	20250206	161100	173355181	1943	1943	1943	1943	0
310	20250206	161000	173355181	1943	1943	1943	1943	0
311	20250206	160900	173355181	1943	1943	1943	1943	0
312	20250206	160800	173355181	1943	1943	1943	1943	0
313	20250206	160700	173355181	1943	1943	1943	1943	0
314	20250206	160600	173355181	1943	1943	1943	1943	0
315	20250206	160500	173355181	1943	1943	1943	1943	0
316	20250206	160400	173355181	1943	1943	1943	1943	0
317	20250206	160300	173355181	1943	1943	1943	1943	0
318	20250206	160200	173355181	1943	1943	1943	1943	0
319	20250206	160100	173355181	1943	1943	1943	1943	0
320	20250206	160000	173355181	1943	1943	1943	1943	0
321	20250206	155900	173355181	1943	1943	1943	1943	0
322	20250206	155800	173355181	1943	1943	1943	1943	0
323	20250206	155700	173355181	1943	1943	1943	1943	0
324	20250206	155600	173355181	1943	1943	1943	1943	0
325	20250206	155500	173355181	1943	1943	1943	1943	0
326	20250206	155400	173355181	1943	1943	1943	1943	0
327	20250206	155300	173355181	1943	1943	1943	1943	0
328	20250206	155200	173355181	1943	1943	1943	1943	0
329	20250206	155100	173355181	1943	1943	1943	1943	0
330	20250206	155000	173355181	1943	1943	1943	1943	0
331	20250206	154900	173355181	1943	1943	1943	1943	0
332	20250206	154800	173355181	1943	1943	1943	1943	1456
333	20250206	154700	173355181	1943	1943	1943	1943	0
334	20250206	154600	173355181	1943	1943	1943	1943	0
335	20250206	154500	173355181	1943	1943	1943	1943	0
336	20250206	154400	173355181	1943	1943	1943	1943	0
337	20250206	154300	173355181	1943	1943	1943	1943	0
338	20250206	154200	173355181	1943	1943	1943	1943	0
339	20250206	154100	173355181	1943	1943	1943	1943	0
340	20250206	154000	173355181	1943	1943	1943	1943	0
341	20250206	153900	173355181	1943	1943	1943	1943	0
342	20250206	153800	173355181	1943	1943	1943	1943	0
343	20250206	153700	173355181	1943	1943	1943	1943	0
344	20250206	153600	173355181	1943	1943	1943	1943	0
345	20250206	153500	173355181	1943	1943	1943	1943	0
346	20250206	153400	173355181	1943	1943	1943	1943	0
347	20250206	153300	173355181	1943	1943	1943	1943	0
348	20250206	153200	173355181	1943	1943	1943	1943	0
349	20250206	153100	173355181	1943	1943	1943	1943	0
350	20250206	153000	173355181	1943	1943	1943	1943	1456
351	20250206	152900	170526173	1950	1950	1950	1950	0
352	20250206	152800	170526173	1950	1950	1950	1950	0
353	20250206	152700	170526173	1950	1950	1950	1950	0
354	20250206	152600	170526173	1950	1950	1950	1950	0
355	20250206	152500	170526173	1950	1950	1950	1950	0
356	20250206	152400	170526173	1950	1950	1950	1950	0
357	20250206	152300	170526173	1950	1950	1950	1950	0
358	20250206	152200	170526173	1950	1950	1950	1950	0
359	20250206	152100	170526173	1950	1950	1950	1950	0
360	20250206	152000	170526173	1950	1950	1950	1950	0
361	20250206	151900	170526173	1950	1950	1950	1950	4
362	20250206	151800	170518373	1940	1943	1943	1940	465
363	20250206	151700	169616108	1950	1950	1950	1950	63
364	20250206	151600	169493258	1952	1948	1952	1948	2474
365	20250206	151500	164670516	1948	1947	1948	1947	103
366	20250206	151400	164469903	1947	1938	1947	1937	1191
367	20250206	151300	162151952	1944	1943	1944	1943	1322
368	20250206	151200	159582441	1941	1935	1941	1935	5454
369	20250206	151100	149026447	1940	1940	1940	1940	1000
370	20250206	151000	147086447	1941	1941	1941	1941	30
371	20250206	150900	147028217	1941	1941	1941	1941	71
372	20250206	150800	146890406	1941	1941	1941	1941	0
373	20250206	150700	146890406	1941	1941	1941	1941	0
374	20250206	150600	146890406	1941	1937	1941	1937	6166
375	20250206	150500	134935217	1938	1938	1938	1938	0
376	20250206	150400	134935217	1938	1938	1938	1938	0
377	20250206	150300	134935217	1938	1938	1938	1938	0
378	20250206	150200	134935217	1938	1938	1938	1938	0
379	20250206	150100	134935217	1938	1938	1938	1938	0
380	20250206	150000	134935217	1938	1938	1938	1938	0
381	20250206	145900	134935217	1938	1938	1938	1938	0
382	20250206	145800	134935217	1938	1938	1938	1938	0
383	20250206	145700	134935217	1938	1938	1938	1938	107
384	20250206	145600	134727851	1938	1938	1938	1938	0
385	20250206	145500	134727851	1938	1938	1938	1938	2
386	20250206	145400	134723975	1938	1934	1938	1934	2626
387	20250206	145300	129642588	1935	1935	1935	1935	0
388	20250206	145200	129642588	1935	1935	1935	1935	3
389	20250206	145100	129636783	1938	1938	1938	1938	0
390	20250206	145000	129636783	1938	1938	1938	1938	2
391	20250206	144900	129632907	1938	1938	1938	1938	0
392	20250206	144800	129632907	1938	1938	1938	1938	0
393	20250206	144700	129632907	1938	1934	1938	1933	20
394	20250206	144600	129594166	1915	1915	1915	1915	0
395	20250206	144500	129594166	1915	1915	1915	1915	0
396	20250206	144400	129594166	1915	1915	1915	1915	0
397	20250206	144300	129594166	1915	1916	1916	1915	40
398	20250206	144200	129517533	1916	1916	1916	1916	3
399	20250206	144100	129511785	1933	1933	1933	1933	0
400	20250206	144000	129511785	1933	1931	1933	1931	314
401	20250206	143900	128905419	1931	1931	1931	1931	0
402	20250206	143800	128905419	1931	1931	1931	1931	0
403	20250206	143700	128905419	1931	1931	1931	1931	0
404	20250206	143600	128905419	1931	1931	1931	1931	0
405	20250206	143500	128905419	1931	1931	1931	1931	0
406	20250206	143400	128905419	1931	1931	1931	1931	0
407	20250206	143300	128905419	1931	1931	1931	1931	5
408	20250206	143200	128895764	1933	1933	1933	1933	0
409	20250206	143100	128895764	1933	1933	1933	1933	0
410	20250206	143000	128895764	1933	1933	1933	1933	0
411	20250206	142900	128895764	1933	1933	1933	1933	50
412	20250206	142800	128799114	1933	1933	1933	1933	0
413	20250206	142700	128799114	1933	1933	1933	1933	0
414	20250206	142600	128799114	1933	1933	1933	1933	0
415	20250206	142500	128799114	1933	1933	1933	1933	0
416	20250206	142400	128799114	1933	1933	1933	1933	0
417	20250206	142300	128799114	1933	1933	1933	1933	0
418	20250206	142200	128799114	1933	1933	1933	1933	0
419	20250206	142100	128799114	1933	1933	1933	1933	0
420	20250206	142000	128799114	1933	1933	1933	1933	0
421	20250206	141900	128799114	1933	1933	1933	1933	0
422	20250206	141800	128799114	1933	1933	1933	1933	0
423	20250206	141700	128799114	1933	1933	1933	1933	0
424	20250206	141600	128799114	1933	1933	1933	1933	0
425	20250206	141500	128799114	1933	1933	1933	1933	0
426	20250206	141400	128799114	1933	1933	1933	1933	0
427	20250206	141300	128799114	1933	1933	1933	1933	0
428	20250206	141200	128799114	1933	1933	1933	1933	1
429	20250206	141100	128797181	1939	1939	1939	1939	0
430	20250206	141000	128797181	1939	1939	1939	1939	0
431	20250206	140900	128797181	1939	1939	1939	1939	0
432	20250206	140800	128797181	1939	1939	1939	1939	0
433	20250206	140700	128797181	1939	1939	1939	1939	0
434	20250206	140600	128797181	1939	1939	1939	1939	0
435	20250206	140500	128797181	1939	1939	1939	1939	0
436	20250206	140400	128797181	1939	1939	1939	1939	0
437	20250206	140300	128797181	1939	1939	1939	1939	0
438	20250206	140200	128797181	1939	1939	1939	1939	0
439	20250206	140100	128797181	1939	1939	1939	1939	1
440	20250206	140000	128795242	1939	1939	1939	1939	0
441	20250206	135900	128795242	1939	1939	1939	1939	0
442	20250206	135800	128795242	1939	1934	1939	1934	30
443	20250206	135700	128737209	1934	1934	1934	1934	0
444	20250206	135600	128737209	1934	1934	1934	1934	25
445	20250206	135500	128688859	1913	1913	1913	1913	0
446	20250206	135400	128688859	1913	1913	1913	1913	0
447	20250206	135300	128688859	1913	1913	1913	1913	50
448	20250206	135200	128593209	1939	1939	1939	1939	0
449	20250206	135100	128593209	1939	1939	1939	1939	0
450	20250206	135000	128593209	1939	1939	1939	1939	0
451	20250206	134900	128593209	1939	1939	1939	1939	0
452	20250206	134800	128593209	1939	1939	1939	1939	0
453	20250206	134700	128593209	1939	1939	1939	1939	0
454	20250206	134600	128593209	1939	1939	1939	1939	0
455	20250206	134500	128593209	1939	1939	1939	1939	0
456	20250206	134400	128593209	1939	1939	1939	1939	0
457	20250206	134300	128593209	1939	1939	1939	1939	0
458	20250206	134200	128593209	1939	1939	1939	1939	0
459	20250206	134100	128593209	1939	1939	1939	1939	0
460	20250206	134000	128593209	1939	1912	1939	1911	1010
461	20250206	133900	126662808	1911	1911	1911	1911	0
462	20250206	133800	126662808	1911	1912	1912	1911	200
463	20250206	133700	126280595	1940	1940	1940	1940	100
464	20250206	133600	126086595	1940	1940	1940	1940	0
465	20250206	133500	126086595	1940	1940	1940	1940	0
466	20250206	133400	126086595	1940	1940	1940	1940	0
467	20250206	133300	126086595	1940	1940	1940	1940	0
468	20250206	133200	126086595	1940	1938	1940	1938	4813
469	20250206	133100	116750055	1939	1939	1939	1939	0
470	20250206	133000	116750055	1939	1939	1939	1939	0
471	20250206	132900	116750055	1939	1939	1939	1939	0
472	20250206	132800	116750055	1939	1939	1939	1939	452
473	20250206	132700	115873627	1939	1910	1940	1910	3735
474	20250206	132600	108681454	1910	1910	1910	1910	0
475	20250206	132500	108681454	1910	1910	1910	1910	0
476	20250206	132400	108681454	1910	1910	1910	1910	0
477	20250206	132300	108681454	1910	1910	1910	1910	0
478	20250206	132200	108681454	1910	1910	1910	1910	0
479	20250206	132100	108681454	1910	1910	1910	1910	0
480	20250206	132000	108681454	1910	1910	1910	1910	0
481	20250206	131900	108681454	1910	1910	1910	1910	0
482	20250206	131800	108681454	1910	1910	1910	1910	0
483	20250206	131700	108681454	1910	1910	1910	1910	0
484	20250206	131600	108681454	1910	1910	1910	1910	0
485	20250206	131500	108681454	1910	1910	1910	1910	0
486	20250206	131400	108681454	1910	1910	1910	1910	0
487	20250206	131300	108681454	1910	1910	1910	1910	0
488	20250206	131200	108681454	1910	1910	1910	1910	0
489	20250206	131100	108681454	1910	1910	1910	1910	0
490	20250206	131000	108681454	1910	1910	1910	1910	0
491	20250206	130900	108681454	1910	1910	1910	1910	1
492	20250206	130800	108679544	1909	1909	1909	1909	0
493	20250206	130700	108679544	1909	1909	1909	1909	0
494	20250206	130600	108679544	1909	1909	1909	1909	0
495	20250206	130500	108679544	1909	1909	1909	1909	1
496	20250206	130400	108677635	1890	1890	1890	1890	1
497	20250206	130300	108675745	1910	1910	1910	1910	25
498	20250206	130200	108627995	1910	1910	1910	1910	0
499	20250206	130100	108627995	1910	1910	1910	1910	0
500	20250206	130000	108627995	1910	1910	1910	1910	0
501	20250206	125900	108627995	1910	1910	1910	1910	0
502	20250206	125800	108627995	1910	1902	1910	1902	14
503	20250206	125700	108601351	1905	1902	1905	1902	4373
504	20250206	125600	100283060	1902	1902	1902	1902	0
505	20250206	125500	100283060	1902	1902	1902	1902	0
506	20250206	125400	100283060	1902	1900	1902	1900	2
507	20250206	125300	100279258	1898	1890	1898	1890	800
508	20250206	125200	98760888	1884	1884	1884	1884	0
509	20250206	125100	98760888	1884	1884	1884	1884	0
510	20250206	125000	98760888	1884	1884	1884	1884	0
511	20250206	124900	98760888	1884	1884	1884	1884	0
512	20250206	124800	98760888	1884	1884	1884	1884	4
513	20250206	124700	98753352	1898	1898	1898	1898	0
514	20250206	124600	98753352	1898	1898	1898	1898	0
515	20250206	124500	98753352	1898	1898	1898	1898	0
516	20250206	124400	98753352	1898	1898	1898	1898	0
517	20250206	124300	98753352	1898	1898	1898	1898	0
518	20250206	124200	98753352	1898	1898	1898	1898	0
519	20250206	124100	98753352	1898	1898	1898	1898	0
520	20250206	124000	98753352	1898	1898	1898	1898	0
521	20250206	123900	98753352	1898	1898	1898	1898	0
522	20250206	123800	98753352	1898	1885	1898	1880	1912
523	20250206	123700	95153561	1885	1885	1885	1885	0
524	20250206	123600	95153561	1885	1898	1898	1885	129
525	20250206	123500	94909376	1912	1899	1912	1899	135
526	20250206	123400	94652010	1899	1899	1899	1899	0
527	20250206	123300	94652010	1899	1899	1899	1899	0
528	20250206	123200	94652010	1899	1918	1918	1899	1213
529	20250206	123100	92348504	1900	1915	1927	1900	2482
530	20250206	123000	87623267	1938	1938	1938	1938	0
531	20250206	122900	87623267	1938	1938	1938	1938	0
532	20250206	122800	87623267	1938	1920	1939	1917	381
533	20250206	122700	86892049	1939	1922	1940	1921	573
534	20250206	122600	85790451	1940	1940	1940	1940	6
535	20250206	122500	85778811	1940	1940	1940	1922	262
536	20250206	122400	85272609	1940	1926	1940	1921	1529
537	20250206	122300	82310699	1939	1940	1940	1927	344
538	20250206	122200	81646967	1940	1940	1940	1928	528
539	20250206	122100	80627192	1940	1940	1940	1940	37
540	20250206	122000	80555412	1940	1940	1940	1940	78
541	20250206	121900	80404092	1940	1940	1940	1940	0
542	20250206	121800	80404092	1940	1935	1940	1935	170
543	20250206	121700	80075117	1940	1940	1940	1940	0
544	20250206	121600	80075117	1940	1940	1940	1940	2
545	20250206	121500	80071237	1940	1939	1940	1939	1686
546	20250206	121400	76801998	1939	1939	1939	1939	0
547	20250206	121300	76801998	1939	1939	1939	1939	0
548	20250206	121200	76801998	1939	1938	1939	1938	8
549	20250206	121100	76786487	1940	1940	1940	1940	0
550	20250206	121000	76786487	1940	1940	1940	1940	0
551	20250206	120900	76786487	1940	1940	1940	1940	100
552	20250206	120800	76592487	1940	1941	1943	1940	152
553	20250206	120700	76297310	1941	1935	1942	1934	6097
554	20250206	120600	64487482	1935	1928	1936	1917	2096
555	20250206	120500	60438158	1927	1927	1928	1927	3472
556	20250206	120400	53746714	1925	1913	1925	1913	8150
557	20250206	120300	38118815	1917	1917	1917	1917	0
558	20250206	120200	38118815	1917	1917	1917	1917	0
559	20250206	120100	38118815	1917	1917	1917	1917	0
560	20250206	120000	38118815	1917	1917	1917	1917	0
561	20250206	115900	38118815	1917	1917	1917	1917	0
562	20250206	115800	38118815	1917	1917	1917	1917	0
563	20250206	115700	38118815	1917	1917	1917	1917	0
564	20250206	115600	38118815	1917	1917	1917	1917	0
565	20250206	115500	38118815	1917	1917	1917	1917	0
566	20250206	115400	38118815	1917	1917	1917	1917	0
567	20250206	115300	38118815	1917	1917	1917	1917	0
568	20250206	115200	38118815	1917	1917	1917	1917	1
569	20250206	115100	38116898	1908	1910	1910	1908	170
570	20250206	115000	37792242	1910	1912	1912	1910	154
571	20250206	114900	37497920	1917	1917	1917	1917	0
572	20250206	114800	37497920	1917	1917	1917	1917	0
573	20250206	114700	37497920	1917	1917	1917	1917	1
574	20250206	114600	37496003	1915	1915	1915	1915	0
575	20250206	114500	37496003	1915	1918	1918	1915	230
576	20250206	114400	37055324	1927	1927	1927	1927	100
577	20250206	114300	36862624	1929	1929	1929	1929	0
578	20250206	114200	36862624	1929	1929	1929	1929	0
579	20250206	114100	36862624	1929	1929	1929	1929	0
580	20250206	114000	36862624	1929	1929	1929	1929	0
581	20250206	113900	36862624	1929	1927	1929	1927	1043
582	20250206	113800	34850710	1929	1929	1929	1929	0
583	20250206	113700	34850710	1929	1929	1929	1929	0
584	20250206	113600	34850710	1929	1929	1929	1929	0
585	20250206	113500	34850710	1929	1923	1929	1923	894
586	20250206	113400	33126430	1929	1905	1929	1905	202
587	20250206	113300	32740486	1905	1900	1905	1900	100
588	20250206	113200	32550236	1900	1895	1900	1895	1158
589	20250206	113100	30351086	1895	1889	1895	1889	1391
590	20250206	113000	27719399	1889	1889	1889	1889	0
591	20250206	112900	27719399	1889	1889	1889	1889	0
592	20250206	112800	27719399	1889	1889	1889	1889	1
593	20250206	112700	27717510	1888	1888	1888	1888	0
594	20250206	112600	27717510	1888	1888	1888	1888	11
595	20250206	112500	27696742	1888	1888	1888	1888	0
596	20250206	112400	27696742	1888	1888	1888	1888	0
597	20250206	112300	27696742	1888	1888	1888	1888	0
598	20250206	112200	27696742	1888	1888	1888	1888	0
599	20250206	112100	27696742	1888	1888	1888	1888	0
600	20250206	112000	27696742	1888	1888	1888	1888	620
601	20250206	111900	26526182	1888	1888	1888	1888	0
602	20250206	111800	26526182	1888	1888	1888	1888	0
603	20250206	111700	26526182	1888	1888	1888	1888	0
604	20250206	111600	26526182	1888	1888	1888	1888	0
605	20250206	111500	26526182	1888	1888	1888	1888	0
606	20250206	111400	26526182	1888	1888	1888	1888	0
607	20250206	111300	26526182	1888	1888	1888	1888	0
608	20250206	111200	26526182	1888	1888	1888	1888	0
609	20250206	111100	26526182	1888	1888	1888	1888	21
610	20250206	111000	26486534	1887	1887	1887	1887	0
611	20250206	110900	26486534	1887	1887	1887	1887	0
612	20250206	110800	26486534	1887	1887	1887	1887	0
613	20250206	110700	26486534	1887	1887	1887	1887	1542
614	20250206	110600	23576780	1887	1887	1887	1887	1
615	20250206	110500	23574893	1887	1887	1887	1887	1100
616	20250206	110400	21499193	1887	1887	1887	1887	130
617	20250206	110300	21253883	1887	1887	1887	1887	0
618	20250206	110200	21253883	1887	1887	1887	1887	0
619	20250206	110100	21253883	1887	1886	1887	1886	10
620	20250206	110000	21235019	1887	1887	1887	1887	0
621	20250206	105900	21235019	1887	1887	1887	1887	0
622	20250206	105800	21235019	1887	1887	1887	1887	0
623	20250206	105700	21235019	1887	1875	1887	1868	2001
624	20250206	105600	17492277	1875	1888	1888	1875	1197
625	20250206	105500	15243171	1888	1888	1888	1888	0
626	20250206	105400	15243171	1888	1888	1888	1888	0
627	20250206	105300	15243171	1888	1888	1888	1888	0
628	20250206	105200	15243171	1888	1888	1888	1888	0
629	20250206	105100	15243171	1888	1888	1888	1888	1
630	20250206	105000	15241283	1888	1888	1888	1888	5
631	20250206	104900	15231843	1880	1880	1880	1880	98
632	20250206	104800	15047603	1888	1888	1888	1888	0
633	20250206	104700	15047603	1888	1888	1888	1888	0
634	20250206	104600	15047603	1888	1888	1888	1888	0
635	20250206	104500	15047603	1888	1888	1888	1888	0
636	20250206	104400	15047603	1888	1888	1888	1888	0
637	20250206	104300	15047603	1888	1888	1888	1888	0
638	20250206	104200	15047603	1888	1888	1888	1888	130
639	20250206	104100	14802163	1888	1888	1888	1888	0
640	20250206	104000	14802163	1888	1888	1888	1888	5
641	20250206	103900	14792723	1882	1882	1882	1882	11
642	20250206	103800	14772021	1882	1882	1882	1882	0
643	20250206	103700	14772021	1882	1882	1882	1882	0
644	20250206	103600	14772021	1882	1882	1882	1882	5
645	20250206	103500	14762611	1882	1882	1882	1882	0
646	20250206	103400	14762611	1882	1882	1882	1882	0
647	20250206	103300	14762611	1882	1882	1882	1882	0
648	20250206	103200	14762611	1882	1882	1882	1882	0
649	20250206	103100	14762611	1882	1882	1882	1882	0
650	20250206	103000	14762611	1882	1882	1882	1882	0
651	20250206	102900	14762611	1882	1882	1882	1882	5
652	20250206	102800	14753201	1882	1882	1882	1882	0
653	20250206	102700	14753201	1882	1882	1882	1882	4000
654	20250206	102600	7225201	1882	1882	1882	1882	0
655	20250206	102500	7225201	1882	1882	1882	1882	1
656	20250206	102400	7223319	1882	1882	1882	1882	0
657	20250206	102300	7223319	1882	1882	1882	1882	0
658	20250206	102200	7223319	1882	1882	1882	1882	0
659	20250206	102100	7223319	1882	1882	1882	1882	10
660	20250206	102000	7204499	1870	1870	1870	1870	65
661	20250206	101900	7082949	1875	1875	1875	1875	108
662	20250206	101800	6880449	1875	1875	1875	1875	0
663	20250206	101700	6880449	1875	1875	1875	1875	0
664	20250206	101600	6880449	1875	1875	1875	1875	0
665	20250206	101500	6880449	1875	1875	1875	1875	0
666	20250206	101400	6880449	1875	1880	1880	1875	148
667	20250206	101300	6602478	1880	1880	1880	1880	0
668	20250206	101200	6602478	1880	1880	1880	1880	0
669	20250206	101100	6602478	1880	1882	1882	1880	87
670	20250206	101000	6438775	1882	1882	1882	1882	5
671	20250206	100900	6429365	1880	1880	1880	1880	0
672	20250206	100800	6429365	1880	1880	1880	1880	0
673	20250206	100700	6429365	1880	1880	1880	1880	26
674	20250206	100600	6380485	1880	1882	1882	1880	11
675	20250206	100500	6359785	1882	1882	1882	1882	1
676	20250206	100400	6357903	1880	1880	1880	1880	0
677	20250206	100300	6357903	1880	1880	1880	1880	0
678	20250206	100200	6357903	1880	1881	1881	1880	194
679	20250206	100100	5993008	1878	1878	1878	1878	0
680	20250206	100000	5993008	1878	1878	1878	1878	0
681	20250206	095900	5993008	1878	1878	1878	1878	0
682	20250206	095800	5993008	1878	1878	1878	1878	0
683	20250206	095700	5993008	1878	1881	1881	1878	6
684	20250206	095600	5981725	1878	1878	1878	1878	0
685	20250206	095500	5981725	1878	1882	1882	1878	99
686	20250206	095400	5795693	1882	1880	1882	1878	140
687	20250206	095300	5532509	1878	1880	1880	1878	336
688	20250206	095200	4900885	1880	1880	1880	1880	0
689	20250206	095100	4900885	1880	1880	1880	1880	0
690	20250206	095000	4900885	1880	1880	1880	1880	0
691	20250206	094900	4900885	1880	1880	1880	1880	0
692	20250206	094800	4900885	1880	1880	1880	1880	3
693	20250206	094700	4895245	1880	1880	1880	1880	0
694	20250206	094600	4895245	1880	1880	1880	1880	0
695	20250206	094500	4895245	1880	1880	1880	1880	0
696	20250206	094400	4895245	1880	1880	1880	1879	33
697	20250206	094300	4833211	1879	1879	1880	1879	7
698	20250206	094200	4820056	1880	1880	1880	1880	0
699	20250206	094100	4820056	1880	1880	1880	1879	28
700	20250206	094000	4767419	1879	1879	1879	1879	72
701	20250206	093900	4632131	1880	1880	1880	1880	0
702	20250206	093800	4632131	1880	1880	1880	1880	0
703	20250206	093700	4632131	1880	1880	1880	1880	0
704	20250206	093600	4632131	1880	1880	1880	1880	0
705	20250206	093500	4632131	1880	1880	1880	1880	296
706	20250206	093400	4075651	1882	1882	1882	1882	0
707	20250206	093300	4075651	1882	1882	1882	1882	1
708	20250206	093200	4073769	1879	1879	1879	1879	0
709	20250206	093100	4073769	1879	1879	1879	1879	0
710	20250206	093000	4073769	1879	1879	1879	1879	26
711	20250206	092900	4024915	1879	1878	1879	1878	860
712	20250206	092800	2409793	1878	1878	1878	1878	0
713	20250206	092700	2409793	1878	1878	1878	1878	0
714	20250206	092600	2409793	1878	1878	1878	1878	0
715	20250206	092500	2409793	1878	1878	1878	1878	0
716	20250206	092400	2409793	1878	1878	1878	1878	0
717	20250206	092300	2409793	1878	1878	1878	1878	0
718	20250206	092200	2409793	1878	1878	1878	1878	0
719	20250206	092100	2409793	1878	1878	1878	1878	0
720	20250206	092000	2409793	1878	1878	1878	1878	0
721	20250206	091900	2409793	1878	1878	1878	1878	40
722	20250206	091800	2334673	1878	1878	1878	1878	50
723	20250206	091700	2240773	1878	1878	1878	1878	5
724	20250206	091600	2231383	1861	1861	1861	1861	0
725	20250206	091500	2231383	1861	1861	1861	1861	0
726	20250206	091400	2231383	1861	1861	1861	1861	0
727	20250206	091300	2231383	1861	1861	1861	1861	0
728	20250206	091200	2231383	1861	1861	1861	1861	0
729	20250206	091100	2231383	1861	1861	1861	1861	0
730	20250206	091000	2231383	1861	1874	1874	1861	184
731	20250206	090900	1887611	1878	1878	1878	1878	0
732	20250206	090800	1887611	1878	1878	1878	1878	532
733	20250206	090700	888515	1878	1878	1878	1878	252
734	20250206	090600	415259	1879	1879	1879	1879	0
735	20250206	090500	415259	1879	1879	1879	1879	0
736	20250206	090400	415259	1879	1879	1879	1879	0
737	20250206	090300	415259	1879	1879	1879	1879	0
738	20250206	090200	415259	1879	1879	1879	1879	0
739	20250206	090100	415259	1879	1879	1879	1879	0
740	20250206	090000	415259	1879	1879	1879	1879	221