KissMeData/088910/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	200200	5043951	1940	1940	1940	1940	248
3	20250210	200100	5043951	1940	1940	1940	1940	0
4	20250210	200000	5043951	1940	1940	1940	1940	0
5	20250210	195900	5043951	1940	1940	1940	1940	0
6	20250210	195800	5043951	1940	1940	1940	1940	0
7	20250210	195700	5043951	1940	1940	1940	1940	0
8	20250210	195600	5043951	1940	1940	1940	1940	0
9	20250210	195500	5043951	1940	1940	1940	1940	0
10	20250210	195400	5043951	1940	1940	1940	1940	0
11	20250210	195300	5043951	1940	1940	1940	1940	0
12	20250210	195200	5043951	1940	1940	1940	1940	0
13	20250210	195100	5043951	1940	1940	1940	1940	0
14	20250210	195000	5043951	1940	1940	1940	1940	0
15	20250210	194900	5043951	1940	1940	1940	1940	0
16	20250210	194800	5043951	1940	1940	1940	1940	0
17	20250210	194700	5043951	1940	1940	1940	1940	0
18	20250210	194600	5043951	1940	1940	1940	1940	0
19	20250210	194500	5043951	1940	1940	1940	1940	0
20	20250210	194400	5043951	1940	1940	1940	1940	0
21	20250210	194300	5043951	1940	1940	1940	1940	0
22	20250210	194200	5043951	1940	1940	1940	1940	0
23	20250210	194100	5043951	1940	1940	1940	1940	0
24	20250210	194000	5043951	1940	1940	1940	1940	0
25	20250210	193900	5043951	1940	1940	1940	1940	0
26	20250210	193800	5043951	1940	1940	1940	1940	0
27	20250210	193700	5043951	1940	1940	1940	1940	0
28	20250210	193600	5043951	1940	1940	1940	1940	0
29	20250210	193500	5043951	1940	1940	1940	1940	0
30	20250210	193400	5043951	1940	1940	1940	1940	0
31	20250210	193300	5043951	1940	1940	1940	1940	0
32	20250210	193200	5043951	1940	1940	1940	1940	248
33	20250210	193100	5043951	1940	1940	1940	1940	0
34	20250210	193000	5043951	1940	1940	1940	1940	0
35	20250210	192900	5043951	1940	1940	1940	1940	0
36	20250210	192800	5043951	1940	1940	1940	1940	0
37	20250210	192700	5043951	1940	1940	1940	1940	0
38	20250210	192600	5043951	1940	1940	1940	1940	0
39	20250210	192500	5043951	1940	1940	1940	1940	0
40	20250210	192400	5043951	1940	1940	1940	1940	0
41	20250210	192300	5043951	1940	1940	1940	1940	0
42	20250210	192200	5043951	1940	1940	1940	1940	0
43	20250210	192100	5043951	1940	1940	1940	1940	0
44	20250210	192000	5043951	1940	1940	1940	1940	0
45	20250210	191900	5043951	1940	1940	1940	1940	0
46	20250210	191800	5043951	1940	1940	1940	1940	0
47	20250210	191700	5043951	1940	1940	1940	1940	0
48	20250210	191600	5043951	1940	1940	1940	1940	0
49	20250210	191500	5043951	1940	1940	1940	1940	0
50	20250210	191400	5043951	1940	1940	1940	1940	0
51	20250210	191300	5043951	1940	1940	1940	1940	0
52	20250210	191200	5043951	1940	1940	1940	1940	0
53	20250210	191100	5043951	1940	1940	1940	1940	0
54	20250210	191000	5043951	1940	1940	1940	1940	0
55	20250210	190900	5043951	1940	1940	1940	1940	0
56	20250210	190800	5043951	1940	1940	1940	1940	0
57	20250210	190700	5043951	1940	1940	1940	1940	0
58	20250210	190600	5043951	1940	1940	1940	1940	0
59	20250210	190500	5043951	1940	1940	1940	1940	0
60	20250210	190400	5043951	1940	1940	1940	1940	0
61	20250210	190300	5043951	1940	1940	1940	1940	0
62	20250210	190200	5043951	1940	1940	1940	1940	248
63	20250210	190100	5043951	1940	1940	1940	1940	0
64	20250210	190000	5043951	1940	1940	1940	1940	0
65	20250210	185900	5043951	1940	1940	1940	1940	0
66	20250210	185800	5043951	1940	1940	1940	1940	0
67	20250210	185700	5043951	1940	1940	1940	1940	0
68	20250210	185600	5043951	1940	1940	1940	1940	0
69	20250210	185500	5043951	1940	1940	1940	1940	0
70	20250210	185400	5043951	1940	1940	1940	1940	0
71	20250210	185300	5043951	1940	1940	1940	1940	0
72	20250210	185200	5043951	1940	1940	1940	1940	0
73	20250210	185100	5043951	1940	1940	1940	1940	0
74	20250210	185000	5043951	1940	1940	1940	1940	0
75	20250210	184900	5043951	1940	1940	1940	1940	0
76	20250210	184800	5043951	1940	1940	1940	1940	0
77	20250210	184700	5043951	1940	1940	1940	1940	0
78	20250210	184600	5043951	1940	1940	1940	1940	0
79	20250210	184500	5043951	1940	1940	1940	1940	0
80	20250210	184400	5043951	1940	1940	1940	1940	0
81	20250210	184300	5043951	1940	1940	1940	1940	0
82	20250210	184200	5043951	1940	1940	1940	1940	0
83	20250210	184100	5043951	1940	1940	1940	1940	0
84	20250210	184000	5043951	1940	1940	1940	1940	0
85	20250210	183900	5043951	1940	1940	1940	1940	0
86	20250210	183800	5043951	1940	1940	1940	1940	0
87	20250210	183700	5043951	1940	1940	1940	1940	0
88	20250210	183600	5043951	1940	1940	1940	1940	0
89	20250210	183500	5043951	1940	1940	1940	1940	0
90	20250210	183400	5043951	1940	1940	1940	1940	0
91	20250210	183300	5043951	1940	1940	1940	1940	0
92	20250210	183200	5043951	1940	1940	1940	1940	248
93	20250210	183100	5043951	1940	1940	1940	1940	0
94	20250210	183000	5043951	1940	1940	1940	1940	0
95	20250210	182900	5043951	1940	1940	1940	1940	0
96	20250210	182800	5043951	1940	1940	1940	1940	0
97	20250210	182700	5043951	1940	1940	1940	1940	0
98	20250210	182600	5043951	1940	1940	1940	1940	0
99	20250210	182500	5043951	1940	1940	1940	1940	0
100	20250210	182400	5043951	1940	1940	1940	1940	0
101	20250210	182300	5043951	1940	1940	1940	1940	0
102	20250210	182200	5043951	1940	1940	1940	1940	0
103	20250210	182100	5043951	1940	1940	1940	1940	0
104	20250210	182000	5043951	1940	1940	1940	1940	0
105	20250210	181900	5043951	1940	1940	1940	1940	0
106	20250210	181800	5043951	1940	1940	1940	1940	0
107	20250210	181700	5043951	1940	1940	1940	1940	0
108	20250210	181600	5043951	1940	1940	1940	1940	0
109	20250210	181500	5043951	1940	1940	1940	1940	0
110	20250210	181400	5043951	1940	1940	1940	1940	0
111	20250210	181300	5043951	1940	1940	1940	1940	0
112	20250210	181200	5043951	1940	1940	1940	1940	0
113	20250210	181100	5043951	1940	1940	1940	1940	0
114	20250210	181000	5043951	1940	1940	1940	1940	0
115	20250210	180900	5043951	1940	1940	1940	1940	0
116	20250210	180800	5043951	1940	1940	1940	1940	0
117	20250210	180700	5043951	1940	1940	1940	1940	0
118	20250210	180600	5043951	1940	1940	1940	1940	0
119	20250210	180500	5043951	1940	1940	1940	1940	0
120	20250210	180400	5043951	1940	1940	1940	1940	0
121	20250210	180300	5043951	1940	1940	1940	1940	0
122	20250210	180200	5043951	1940	1940	1940	1940	248
123	20250210	180100	5043951	1940	1940	1940	1940	0
124	20250210	180000	5043951	1940	1940	1940	1940	0
125	20250210	175900	5043951	1940	1940	1940	1940	0
126	20250210	175800	5043951	1940	1940	1940	1940	0
127	20250210	175700	5043951	1940	1940	1940	1940	0
128	20250210	175600	5043951	1940	1940	1940	1940	0
129	20250210	175500	5043951	1940	1940	1940	1940	0
130	20250210	175400	5043951	1940	1940	1940	1940	0
131	20250210	175300	5043951	1940	1940	1940	1940	0
132	20250210	175200	5043951	1940	1940	1940	1940	0
133	20250210	175100	5043951	1940	1940	1940	1940	0
134	20250210	175000	5043951	1940	1940	1940	1940	0
135	20250210	174900	5043951	1940	1940	1940	1940	0
136	20250210	174800	5043951	1940	1940	1940	1940	0
137	20250210	174700	5043951	1940	1940	1940	1940	0
138	20250210	174600	5043951	1940	1940	1940	1940	0
139	20250210	174500	5043951	1940	1940	1940	1940	0
140	20250210	174400	5043951	1940	1940	1940	1940	0
141	20250210	174300	5043951	1940	1940	1940	1940	0
142	20250210	174200	5043951	1940	1940	1940	1940	0
143	20250210	174100	5043951	1940	1940	1940	1940	0
144	20250210	174000	5043951	1940	1940	1940	1940	0
145	20250210	173900	5043951	1940	1940	1940	1940	0
146	20250210	173800	5043951	1940	1940	1940	1940	0
147	20250210	173700	5043951	1940	1940	1940	1940	0
148	20250210	173600	5043951	1940	1940	1940	1940	0
149	20250210	173500	5043951	1940	1940	1940	1940	0
150	20250210	173400	5043951	1940	1940	1940	1940	0
151	20250210	173300	5043951	1940	1940	1940	1940	0
152	20250210	173200	5043951	1940	1940	1940	1940	248
153	20250210	173100	5043951	1940	1940	1940	1940	0
154	20250210	173000	5043951	1940	1940	1940	1940	0
155	20250210	172900	5043951	1940	1940	1940	1940	0
156	20250210	172800	5043951	1940	1940	1940	1940	0
157	20250210	172700	5043951	1940	1940	1940	1940	0
158	20250210	172600	5043951	1940	1940	1940	1940	0
159	20250210	172500	5043951	1940	1940	1940	1940	0
160	20250210	172400	5043951	1940	1940	1940	1940	0
161	20250210	172300	5043951	1940	1940	1940	1940	0
162	20250210	172200	5043951	1940	1940	1940	1940	0
163	20250210	172100	5043951	1940	1940	1940	1940	0
164	20250210	172000	5043951	1940	1940	1940	1940	0
165	20250210	171900	5043951	1940	1940	1940	1940	0
166	20250210	171800	5043951	1940	1940	1940	1940	0
167	20250210	171700	5043951	1940	1940	1940	1940	0
168	20250210	171600	5043951	1940	1940	1940	1940	0
169	20250210	171500	5043951	1940	1940	1940	1940	0
170	20250210	171400	5043951	1940	1940	1940	1940	0
171	20250210	171300	5043951	1940	1940	1940	1940	0
172	20250210	171200	5043951	1940	1940	1940	1940	0
173	20250210	171100	5043951	1940	1940	1940	1940	0
174	20250210	171000	5043951	1940	1940	1940	1940	0
175	20250210	170900	5043951	1940	1940	1940	1940	0
176	20250210	170800	5043951	1940	1940	1940	1940	0
177	20250210	170700	5043951	1940	1940	1940	1940	0
178	20250210	170600	5043951	1940	1940	1940	1940	0
179	20250210	170500	5043951	1940	1940	1940	1940	0
180	20250210	170400	5043951	1940	1940	1940	1940	0
181	20250210	170300	5043951	1940	1940	1940	1940	0
182	20250210	170200	5043951	1940	1940	1940	1940	248
183	20250210	170100	5043951	1940	1940	1940	1940	0
184	20250210	170000	5043951	1940	1940	1940	1940	0
185	20250210	165900	5043951	1940	1940	1940	1940	0
186	20250210	165800	5043951	1940	1940	1940	1940	0
187	20250210	165700	5043951	1940	1940	1940	1940	0
188	20250210	165600	5043951	1940	1940	1940	1940	0
189	20250210	165500	5043951	1940	1940	1940	1940	0
190	20250210	165400	5043951	1940	1940	1940	1940	0
191	20250210	165300	5043951	1940	1940	1940	1940	0
192	20250210	165200	5043951	1940	1940	1940	1940	0
193	20250210	165100	5043951	1940	1940	1940	1940	0
194	20250210	165000	5043951	1940	1940	1940	1940	0
195	20250210	164900	5043951	1940	1940	1940	1940	0
196	20250210	164800	5043951	1940	1940	1940	1940	0
197	20250210	164700	5043951	1940	1940	1940	1940	0
198	20250210	164600	5043951	1940	1940	1940	1940	0
199	20250210	164500	5043951	1940	1940	1940	1940	0
200	20250210	164400	5043951	1940	1940	1940	1940	0
201	20250210	164300	5043951	1940	1940	1940	1940	0
202	20250210	164200	5043951	1940	1940	1940	1940	0
203	20250210	164100	5043951	1940	1940	1940	1940	0
204	20250210	164000	5043951	1940	1940	1940	1940	0
205	20250210	163900	5043951	1940	1940	1940	1940	0
206	20250210	163800	5043951	1940	1940	1940	1940	0
207	20250210	163700	5043951	1940	1940	1940	1940	0
208	20250210	163600	5043951	1940	1940	1940	1940	0
209	20250210	163500	5043951	1940	1940	1940	1940	0
210	20250210	163400	5043951	1940	1940	1940	1940	0
211	20250210	163300	5043951	1940	1940	1940	1940	0
212	20250210	163200	5043951	1940	1940	1940	1940	248
213	20250210	163100	5043951	1940	1940	1940	1940	0
214	20250210	163000	5043951	1940	1940	1940	1940	0
215	20250210	162900	5043951	1940	1940	1940	1940	0
216	20250210	162800	5043951	1940	1940	1940	1940	0
217	20250210	162700	5043951	1940	1940	1940	1940	0
218	20250210	162600	5043951	1940	1940	1940	1940	0
219	20250210	162500	5043951	1940	1940	1940	1940	0
220	20250210	162400	5043951	1940	1940	1940	1940	0
221	20250210	162300	5043951	1940	1940	1940	1940	0
222	20250210	162200	5043951	1940	1940	1940	1940	0
223	20250210	162100	5043951	1940	1940	1940	1940	0
224	20250210	162000	5043951	1940	1940	1940	1940	0
225	20250210	161900	5043951	1940	1940	1940	1940	0
226	20250210	161800	5043951	1940	1940	1940	1940	0
227	20250210	161700	5043951	1940	1940	1940	1940	0
228	20250210	161600	5043951	1940	1940	1940	1940	0
229	20250210	161500	5043951	1940	1940	1940	1940	0
230	20250210	161400	5043951	1940	1940	1940	1940	0
231	20250210	161300	5043951	1940	1940	1940	1940	0
232	20250210	161200	5043951	1940	1940	1940	1940	0
233	20250210	161100	5043951	1940	1940	1940	1940	0
234	20250210	161000	5043951	1940	1940	1940	1940	0
235	20250210	160900	5043951	1940	1940	1940	1940	0
236	20250210	160800	5043951	1940	1940	1940	1940	0
237	20250210	160700	5043951	1940	1940	1940	1940	0
238	20250210	160600	5043951	1940	1940	1940	1940	0
239	20250210	160500	5043951	1940	1940	1940	1940	0
240	20250210	160400	5043951	1940	1940	1940	1940	0
241	20250210	160300	5043951	1940	1940	1940	1940	0
242	20250210	160200	5043951	1940	1940	1940	1940	248
243	20250210	160100	5043951	1940	1940	1940	1940	0
244	20250210	160000	5043951	1940	1940	1940	1940	0
245	20250210	155900	5043951	1940	1940	1940	1940	0
246	20250210	155800	5043951	1940	1940	1940	1940	0
247	20250210	155700	5043951	1940	1940	1940	1940	0
248	20250210	155600	5043951	1940	1940	1940	1940	0
249	20250210	155500	5043951	1940	1940	1940	1940	0
250	20250210	155400	5043951	1940	1940	1940	1940	0
251	20250210	155300	5043951	1940	1940	1940	1940	0
252	20250210	155200	5043951	1940	1940	1940	1940	0
253	20250210	155100	5043951	1940	1940	1940	1940	0
254	20250210	155000	5043951	1940	1940	1940	1940	0
255	20250210	154900	5043951	1940	1940	1940	1940	0
256	20250210	154800	5043951	1940	1940	1940	1940	0
257	20250210	154700	5043951	1940	1940	1940	1940	0
258	20250210	154600	5043951	1940	1940	1940	1940	0
259	20250210	154500	5043951	1940	1940	1940	1940	0
260	20250210	154400	5043951	1940	1940	1940	1940	0
261	20250210	154300	5043951	1940	1940	1940	1940	0
262	20250210	154200	5043951	1940	1940	1940	1940	0
263	20250210	154100	5043951	1940	1940	1940	1940	0
264	20250210	154000	5043951	1940	1940	1940	1940	0
265	20250210	153900	5043951	1940	1940	1940	1940	0
266	20250210	153800	5043951	1940	1940	1940	1940	0
267	20250210	153700	5043951	1940	1940	1940	1940	0
268	20250210	153600	5043951	1940	1940	1940	1940	0
269	20250210	153500	5043951	1940	1940	1940	1940	0
270	20250210	153400	5043951	1940	1940	1940	1940	0
271	20250210	153300	5043951	1940	1940	1940	1940	0
272	20250210	153200	5043951	1940	1940	1940	1940	248
273	20250210	153100	5043951	1940	1940	1940	1940	0
274	20250210	153000	5043951	1940	1940	1940	1940	248
275	20250210	152900	4562831	1938	1938	1938	1938	0
276	20250210	152800	4562831	1938	1938	1938	1938	0
277	20250210	152700	4562831	1938	1938	1938	1938	0
278	20250210	152600	4562831	1938	1938	1938	1938	0
279	20250210	152500	4562831	1938	1938	1938	1938	0
280	20250210	152400	4562831	1938	1938	1938	1938	0
281	20250210	152300	4562831	1938	1938	1938	1938	0
282	20250210	152200	4562831	1938	1938	1938	1938	0
283	20250210	152100	4562831	1938	1938	1938	1938	0
284	20250210	152000	4562831	1938	1938	1938	1938	0
285	20250210	151900	4562831	1938	1938	1938	1938	0
286	20250210	151800	4562831	1938	1938	1938	1938	0
287	20250210	151700	4562831	1938	1938	1938	1938	0
288	20250210	151600	4562831	1938	1938	1938	1938	58
289	20250210	151500	4450427	1938	1938	1938	1938	0
290	20250210	151400	4450427	1938	1938	1938	1938	0
291	20250210	151300	4450427	1938	1938	1938	1938	0
292	20250210	151200	4450427	1938	1938	1938	1938	258
293	20250210	151100	3950423	1938	1938	1938	1938	0
294	20250210	151000	3950423	1938	1938	1938	1938	0
295	20250210	150900	3950423	1938	1938	1938	1938	0
296	20250210	150800	3950423	1938	1938	1938	1938	0
297	20250210	150700	3950423	1938	1938	1938	1938	0
298	20250210	150600	3950423	1938	1938	1938	1938	0
299	20250210	150500	3950423	1938	1938	1938	1938	0
300	20250210	150400	3950423	1938	1938	1938	1938	0
301	20250210	150300	3950423	1938	1938	1938	1938	0
302	20250210	150200	3950423	1938	1938	1938	1938	0
303	20250210	150100	3950423	1938	1938	1938	1938	0
304	20250210	150000	3950423	1938	1938	1938	1938	0
305	20250210	145900	3950423	1938	1938	1938	1938	0
306	20250210	145800	3950423	1938	1938	1938	1938	170
307	20250210	145700	3620963	1935	1935	1935	1935	0
308	20250210	145600	3620963	1935	1935	1935	1935	0
309	20250210	145500	3620963	1935	1935	1935	1935	0
310	20250210	145400	3620963	1935	1935	1935	1935	0
311	20250210	145300	3620963	1935	1935	1935	1935	0
312	20250210	145200	3620963	1935	1935	1935	1935	0
313	20250210	145100	3620963	1935	1935	1935	1935	0
314	20250210	145000	3620963	1935	1935	1935	1935	0
315	20250210	144900	3620963	1935	1935	1935	1935	0
316	20250210	144800	3620963	1935	1935	1935	1935	0
317	20250210	144700	3620963	1935	1935	1935	1935	0
318	20250210	144600	3620963	1935	1935	1935	1935	200
319	20250210	144500	3233963	1935	1935	1935	1935	0
320	20250210	144400	3233963	1935	1935	1935	1935	0
321	20250210	144300	3233963	1935	1935	1935	1935	0
322	20250210	144200	3233963	1935	1935	1935	1935	200
323	20250210	144100	2846963	1936	1936	1936	1936	0
324	20250210	144000	2846963	1936	1936	1936	1936	0
325	20250210	143900	2846963	1936	1936	1936	1936	0
326	20250210	143800	2846963	1936	1936	1936	1936	0
327	20250210	143700	2846963	1936	1936	1936	1936	0
328	20250210	143600	2846963	1936	1936	1936	1936	0
329	20250210	143500	2846963	1936	1936	1936	1936	0
330	20250210	143400	2846963	1936	1936	1936	1936	0
331	20250210	143300	2846963	1936	1936	1936	1936	0
332	20250210	143200	2846963	1936	1936	1936	1936	0
333	20250210	143100	2846963	1936	1936	1936	1936	57
334	20250210	143000	2736611	1936	1936	1936	1936	0
335	20250210	142900	2736611	1936	1936	1936	1936	2
336	20250210	142800	2732739	1939	1939	1939	1939	0
337	20250210	142700	2732739	1939	1939	1939	1939	0
338	20250210	142600	2732739	1939	1939	1939	1939	0
339	20250210	142500	2732739	1939	1939	1939	1939	0
340	20250210	142400	2732739	1939	1939	1939	1939	0
341	20250210	142300	2732739	1939	1939	1939	1939	0
342	20250210	142200	2732739	1939	1939	1939	1939	0
343	20250210	142100	2732739	1939	1939	1939	1939	0
344	20250210	142000	2732739	1939	1939	1939	1939	1
345	20250210	141900	2730800	1934	1934	1934	1934	0
346	20250210	141800	2730800	1934	1934	1934	1934	0
347	20250210	141700	2730800	1934	1934	1934	1934	0
348	20250210	141600	2730800	1934	1934	1934	1934	0
349	20250210	141500	2730800	1934	1934	1934	1934	0
350	20250210	141400	2730800	1934	1934	1934	1934	0
351	20250210	141300	2730800	1934	1934	1934	1934	0
352	20250210	141200	2730800	1934	1934	1934	1934	0
353	20250210	141100	2730800	1934	1934	1934	1934	0
354	20250210	141000	2730800	1934	1934	1934	1934	0
355	20250210	140900	2730800	1934	1934	1934	1934	0
356	20250210	140800	2730800	1934	1934	1934	1934	0
357	20250210	140700	2730800	1934	1934	1934	1934	0
358	20250210	140600	2730800	1934	1934	1934	1934	0
359	20250210	140500	2730800	1934	1934	1934	1934	0
360	20250210	140400	2730800	1934	1934	1934	1934	0
361	20250210	140300	2730800	1934	1934	1934	1934	0
362	20250210	140200	2730800	1934	1934	1934	1934	105
363	20250210	140100	2527730	1940	1940	1940	1940	0
364	20250210	140000	2527730	1940	1940	1940	1940	0
365	20250210	135900	2527730	1940	1940	1940	1940	0
366	20250210	135800	2527730	1940	1940	1940	1940	0
367	20250210	135700	2527730	1940	1940	1940	1940	0
368	20250210	135600	2527730	1940	1940	1940	1940	0
369	20250210	135500	2527730	1940	1940	1940	1940	0
370	20250210	135400	2527730	1940	1940	1940	1940	0
371	20250210	135300	2527730	1940	1940	1940	1940	0
372	20250210	135200	2527730	1940	1940	1940	1940	0
373	20250210	135100	2527730	1940	1940	1940	1940	0
374	20250210	135000	2527730	1940	1940	1940	1940	0
375	20250210	134900	2527730	1940	1940	1940	1940	0
376	20250210	134800	2527730	1940	1940	1940	1940	0
377	20250210	134700	2527730	1940	1940	1940	1940	0
378	20250210	134600	2527730	1940	1940	1940	1940	0
379	20250210	134500	2527730	1940	1940	1940	1940	0
380	20250210	134400	2527730	1940	1940	1940	1940	0
381	20250210	134300	2527730	1940	1940	1940	1940	0
382	20250210	134200	2527730	1940	1940	1940	1940	0
383	20250210	134100	2527730	1940	1940	1940	1940	0
384	20250210	134000	2527730	1940	1940	1940	1940	0
385	20250210	133900	2527730	1940	1940	1940	1940	0
386	20250210	133800	2527730	1940	1940	1940	1940	0
387	20250210	133700	2527730	1940	1940	1940	1940	0
388	20250210	133600	2527730	1940	1940	1940	1940	0
389	20250210	133500	2527730	1940	1940	1940	1940	0
390	20250210	133400	2527730	1940	1940	1940	1940	2
391	20250210	133300	2523850	1940	1940	1940	1940	0
392	20250210	133200	2523850	1940	1940	1940	1940	0
393	20250210	133100	2523850	1940	1940	1940	1940	0
394	20250210	133000	2523850	1940	1940	1940	1940	0
395	20250210	132900	2523850	1940	1940	1940	1940	0
396	20250210	132800	2523850	1940	1940	1940	1940	0
397	20250210	132700	2523850	1940	1940	1940	1940	0
398	20250210	132600	2523850	1940	1940	1940	1940	0
399	20250210	132500	2523850	1940	1940	1940	1940	0
400	20250210	132400	2523850	1940	1940	1940	1940	0
401	20250210	132300	2523850	1940	1940	1940	1940	0
402	20250210	132200	2523850	1940	1940	1940	1940	0
403	20250210	132100	2523850	1940	1940	1940	1940	0
404	20250210	132000	2523850	1940	1940	1940	1940	0
405	20250210	131900	2523850	1940	1940	1940	1940	0
406	20250210	131800	2523850	1940	1940	1940	1940	0
407	20250210	131700	2523850	1940	1940	1940	1940	0
408	20250210	131600	2523850	1940	1940	1940	1940	0
409	20250210	131500	2523850	1940	1940	1940	1940	0
410	20250210	131400	2523850	1940	1940	1940	1940	0
411	20250210	131300	2523850	1940	1940	1940	1940	0
412	20250210	131200	2523850	1940	1940	1940	1940	1
413	20250210	131100	2521910	1935	1935	1935	1935	0
414	20250210	131000	2521910	1935	1935	1935	1935	0
415	20250210	130900	2521910	1935	1935	1935	1935	0
416	20250210	130800	2521910	1935	1935	1935	1935	0
417	20250210	130700	2521910	1935	1935	1935	1935	0
418	20250210	130600	2521910	1935	1935	1935	1935	0
419	20250210	130500	2521910	1935	1935	1935	1935	0
420	20250210	130400	2521910	1935	1935	1935	1935	0
421	20250210	130300	2521910	1935	1935	1935	1935	0
422	20250210	130200	2521910	1935	1935	1935	1935	0
423	20250210	130100	2521910	1935	1935	1935	1935	0
424	20250210	130000	2521910	1935	1935	1935	1935	0
425	20250210	125900	2521910	1935	1935	1935	1935	0
426	20250210	125800	2521910	1935	1935	1935	1935	0
427	20250210	125700	2521910	1935	1935	1935	1935	0
428	20250210	125600	2521910	1935	1935	1935	1935	0
429	20250210	125500	2521910	1935	1935	1935	1935	0
430	20250210	125400	2521910	1935	1935	1935	1935	0
431	20250210	125300	2521910	1935	1935	1935	1935	0
432	20250210	125200	2521910	1935	1935	1935	1935	0
433	20250210	125100	2521910	1935	1935	1935	1935	0
434	20250210	125000	2521910	1935	1935	1935	1935	0
435	20250210	124900	2521910	1935	1935	1935	1935	0
436	20250210	124800	2521910	1935	1935	1935	1935	0
437	20250210	124700	2521910	1935	1935	1935	1935	0
438	20250210	124600	2521910	1935	1935	1935	1935	0
439	20250210	124500	2521910	1935	1935	1935	1935	0
440	20250210	124400	2521910	1935	1935	1935	1935	3
441	20250210	124300	2516105	1935	1935	1935	1935	100
442	20250210	124200	2322605	1935	1935	1935	1935	0
443	20250210	124100	2322605	1935	1935	1935	1935	0
444	20250210	124000	2322605	1935	1935	1935	1935	0
445	20250210	123900	2322605	1935	1935	1935	1935	0
446	20250210	123800	2322605	1935	1935	1935	1935	0
447	20250210	123700	2322605	1935	1935	1935	1935	0
448	20250210	123600	2322605	1935	1935	1935	1935	0
449	20250210	123500	2322605	1935	1935	1935	1935	0
450	20250210	123400	2322605	1935	1935	1935	1935	0
451	20250210	123300	2322605	1935	1935	1935	1935	0
452	20250210	123200	2322605	1935	1935	1935	1935	0
453	20250210	123100	2322605	1935	1935	1935	1935	0
454	20250210	123000	2322605	1935	1935	1935	1935	0
455	20250210	122900	2322605	1935	1935	1935	1935	0
456	20250210	122800	2322605	1935	1935	1935	1935	0
457	20250210	122700	2322605	1935	1935	1935	1935	0
458	20250210	122600	2322605	1935	1935	1935	1935	0
459	20250210	122500	2322605	1935	1935	1935	1935	0
460	20250210	122400	2322605	1935	1935	1935	1935	0
461	20250210	122300	2322605	1935	1935	1935	1935	0
462	20250210	122200	2322605	1935	1935	1935	1935	0
463	20250210	122100	2322605	1935	1935	1935	1935	0
464	20250210	122000	2322605	1935	1935	1935	1935	0
465	20250210	121900	2322605	1935	1935	1935	1935	0
466	20250210	121800	2322605	1935	1935	1935	1935	0
467	20250210	121700	2322605	1935	1935	1935	1935	0
468	20250210	121600	2322605	1935	1935	1935	1935	0
469	20250210	121500	2322605	1935	1935	1935	1935	0
470	20250210	121400	2322605	1935	1935	1935	1935	0
471	20250210	121300	2322605	1935	1935	1935	1935	0
472	20250210	121200	2322605	1935	1935	1935	1935	0
473	20250210	121100	2322605	1935	1935	1935	1935	0
474	20250210	121000	2322605	1935	1935	1935	1935	0
475	20250210	120900	2322605	1935	1935	1935	1935	0
476	20250210	120800	2322605	1935	1935	1935	1935	0
477	20250210	120700	2322605	1935	1935	1935	1935	0
478	20250210	120600	2322605	1935	1935	1935	1935	0
479	20250210	120500	2322605	1935	1935	1935	1935	0
480	20250210	120400	2322605	1935	1935	1935	1935	0
481	20250210	120300	2322605	1935	1935	1935	1935	0
482	20250210	120200	2322605	1935	1935	1935	1935	0
483	20250210	120100	2322605	1935	1935	1935	1935	0
484	20250210	120000	2322605	1935	1935	1935	1935	0
485	20250210	115900	2322605	1935	1935	1935	1935	0
486	20250210	115800	2322605	1935	1935	1935	1935	0
487	20250210	115700	2322605	1935	1935	1935	1935	0
488	20250210	115600	2322605	1935	1935	1935	1935	0
489	20250210	115500	2322605	1935	1935	1935	1935	0
490	20250210	115400	2322605	1935	1935	1935	1935	0
491	20250210	115300	2322605	1935	1935	1935	1935	0
492	20250210	115200	2322605	1935	1935	1935	1935	0
493	20250210	115100	2322605	1935	1935	1935	1935	0
494	20250210	115000	2322605	1935	1935	1935	1935	0
495	20250210	114900	2322605	1935	1935	1935	1935	0
496	20250210	114800	2322605	1935	1935	1935	1935	0
497	20250210	114700	2322605	1935	1935	1935	1935	0
498	20250210	114600	2322605	1935	1935	1935	1935	0
499	20250210	114500	2322605	1935	1935	1935	1935	0
500	20250210	114400	2322605	1935	1935	1935	1935	0
501	20250210	114300	2322605	1935	1935	1935	1935	0
502	20250210	114200	2322605	1935	1935	1935	1935	0
503	20250210	114100	2322605	1935	1935	1935	1935	0
504	20250210	114000	2322605	1935	1935	1935	1935	0
505	20250210	113900	2322605	1935	1935	1935	1935	93
506	20250210	113800	2142650	1934	1934	1934	1934	0
507	20250210	113700	2142650	1934	1934	1934	1934	0
508	20250210	113600	2142650	1934	1934	1934	1934	0
509	20250210	113500	2142650	1934	1934	1934	1934	0
510	20250210	113400	2142650	1934	1934	1934	1934	0
511	20250210	113300	2142650	1934	1934	1934	1934	0
512	20250210	113200	2142650	1934	1934	1934	1934	0
513	20250210	113100	2142650	1934	1934	1934	1934	0
514	20250210	113000	2142650	1934	1934	1934	1934	0
515	20250210	112900	2142650	1934	1934	1934	1934	0
516	20250210	112800	2142650	1934	1934	1934	1934	3
517	20250210	112700	2136848	1934	1934	1934	1934	0
518	20250210	112600	2136848	1934	1934	1934	1934	0
519	20250210	112500	2136848	1934	1934	1934	1934	0
520	20250210	112400	2136848	1934	1934	1934	1934	0
521	20250210	112300	2136848	1934	1934	1934	1934	0
522	20250210	112200	2136848	1934	1934	1934	1934	0
523	20250210	112100	2136848	1934	1934	1934	1934	5
524	20250210	112000	2127178	1935	1935	1935	1935	0
525	20250210	111900	2127178	1935	1935	1935	1935	354
526	20250210	111800	1442188	1933	1933	1933	1933	0
527	20250210	111700	1442188	1933	1933	1933	1933	0
528	20250210	111600	1442188	1933	1933	1933	1933	0
529	20250210	111500	1442188	1933	1933	1933	1933	0
530	20250210	111400	1442188	1933	1933	1933	1933	0
531	20250210	111300	1442188	1933	1933	1933	1933	0
532	20250210	111200	1442188	1933	1933	1933	1933	0
533	20250210	111100	1442188	1933	1933	1933	1933	0
534	20250210	111000	1442188	1933	1933	1933	1933	0
535	20250210	110900	1442188	1933	1933	1933	1933	0
536	20250210	110800	1442188	1933	1933	1933	1933	0
537	20250210	110700	1442188	1933	1933	1933	1933	0
538	20250210	110600	1442188	1933	1933	1933	1933	0
539	20250210	110500	1442188	1933	1933	1933	1933	0
540	20250210	110400	1442188	1933	1933	1933	1933	0
541	20250210	110300	1442188	1933	1933	1933	1933	0
542	20250210	110200	1442188	1933	1933	1933	1933	0
543	20250210	110100	1442188	1933	1933	1933	1933	0
544	20250210	110000	1442188	1933	1933	1933	1933	0
545	20250210	105900	1442188	1933	1933	1933	1933	0
546	20250210	105800	1442188	1933	1933	1933	1933	0
547	20250210	105700	1442188	1933	1933	1933	1933	0
548	20250210	105600	1442188	1933	1933	1933	1933	0
549	20250210	105500	1442188	1933	1933	1933	1933	0
550	20250210	105400	1442188	1933	1933	1933	1933	0
551	20250210	105300	1442188	1933	1933	1933	1933	0
552	20250210	105200	1442188	1933	1933	1933	1933	0
553	20250210	105100	1442188	1933	1933	1933	1933	0
554	20250210	105000	1442188	1933	1933	1933	1933	0
555	20250210	104900	1442188	1933	1933	1933	1933	0
556	20250210	104800	1442188	1933	1933	1933	1933	0
557	20250210	104700	1442188	1933	1933	1933	1933	0
558	20250210	104600	1442188	1933	1933	1933	1933	0
559	20250210	104500	1442188	1933	1933	1933	1933	0
560	20250210	104400	1442188	1933	1933	1933	1933	0
561	20250210	104300	1442188	1933	1933	1933	1933	0
562	20250210	104200	1442188	1933	1933	1933	1933	0
563	20250210	104100	1442188	1933	1933	1933	1933	0
564	20250210	104000	1442188	1933	1933	1933	1933	0
565	20250210	103900	1442188	1933	1933	1933	1933	0
566	20250210	103800	1442188	1933	1933	1933	1933	0
567	20250210	103700	1442188	1933	1933	1933	1933	0
568	20250210	103600	1442188	1933	1933	1933	1933	0
569	20250210	103500	1442188	1933	1933	1933	1933	0
570	20250210	103400	1442188	1933	1933	1933	1933	0
571	20250210	103300	1442188	1933	1933	1933	1933	0
572	20250210	103200	1442188	1933	1933	1933	1933	0
573	20250210	103100	1442188	1933	1933	1933	1933	0
574	20250210	103000	1442188	1933	1933	1933	1933	0
575	20250210	102900	1442188	1933	1933	1933	1933	0
576	20250210	102800	1442188	1933	1933	1933	1933	0
577	20250210	102700	1442188	1933	1934	1934	1933	399
578	20250210	102600	670731	1934	1934	1934	1934	0
579	20250210	102500	670731	1934	1934	1934	1934	140
580	20250210	102400	399971	1945	1945	1945	1945	0
581	20250210	102300	399971	1945	1945	1945	1945	1
582	20250210	102200	398026	1945	1945	1945	1945	50
583	20250210	102100	300776	1945	1945	1945	1945	0
584	20250210	102000	300776	1945	1945	1945	1945	0
585	20250210	101900	300776	1945	1945	1945	1945	0
586	20250210	101800	300776	1945	1945	1945	1945	0
587	20250210	101700	300776	1945	1945	1945	1945	0
588	20250210	101600	300776	1945	1945	1945	1945	0
589	20250210	101500	300776	1945	1945	1945	1945	0
590	20250210	101400	300776	1945	1945	1945	1945	0
591	20250210	101300	300776	1945	1945	1945	1945	0
592	20250210	101200	300776	1945	1945	1945	1945	0
593	20250210	101100	300776	1945	1945	1945	1945	0
594	20250210	101000	300776	1945	1945	1945	1945	0
595	20250210	100900	300776	1945	1945	1945	1945	0
596	20250210	100800	300776	1945	1945	1945	1945	0
597	20250210	100700	300776	1945	1945	1945	1945	0
598	20250210	100600	300776	1945	1945	1945	1945	0
599	20250210	100500	300776	1945	1945	1945	1945	0
600	20250210	100400	300776	1945	1945	1945	1945	0
601	20250210	100300	300776	1945	1945	1945	1945	0
602	20250210	100200	300776	1945	1945	1945	1945	0
603	20250210	100100	300776	1945	1945	1945	1945	9
604	20250210	100000	283271	1945	1945	1945	1945	0
605	20250210	095900	283271	1945	1945	1945	1945	16
606	20250210	095800	252151	1946	1946	1946	1946	13
607	20250210	095700	226853	1946	1946	1946	1946	7
608	20250210	095600	213231	1946	1946	1946	1946	0
609	20250210	095500	213231	1946	1946	1946	1946	7
610	20250210	095400	199609	1946	1946	1946	1946	0
611	20250210	095300	199609	1946	1946	1946	1946	0
612	20250210	095200	199609	1946	1946	1946	1946	6
613	20250210	095100	187933	1946	1935	1946	1935	31
614	20250210	095000	127937	1946	1946	1946	1946	1
615	20250210	094900	125991	1946	1946	1946	1946	0
616	20250210	094800	125991	1946	1946	1946	1946	0
617	20250210	094700	125991	1946	1946	1946	1946	0
618	20250210	094600	125991	1946	1946	1946	1946	0
619	20250210	094500	125991	1946	1946	1946	1946	0
620	20250210	094400	125991	1946	1946	1946	1946	0
621	20250210	094300	125991	1946	1946	1946	1946	0
622	20250210	094200	125991	1946	1946	1946	1946	0
623	20250210	094100	125991	1946	1946	1946	1946	0
624	20250210	094000	125991	1946	1946	1946	1946	0
625	20250210	093900	125991	1946	1946	1946	1946	0
626	20250210	093800	125991	1946	1946	1946	1946	0
627	20250210	093700	125991	1946	1946	1946	1946	0
628	20250210	093600	125991	1946	1946	1946	1946	0
629	20250210	093500	125991	1946	1946	1946	1946	0
630	20250210	093400	125991	1946	1946	1946	1946	0
631	20250210	093300	125991	1946	1946	1946	1946	0
632	20250210	093200	125991	1946	1946	1946	1946	0
633	20250210	093100	125991	1946	1946	1946	1946	0
634	20250210	093000	125991	1946	1946	1946	1946	25
635	20250210	092900	77341	1931	1931	1931	1931	0
636	20250210	092800	77341	1931	1931	1931	1931	0
637	20250210	092700	77341	1931	1931	1931	1931	0
638	20250210	092600	77341	1931	1931	1931	1931	0
639	20250210	092500	77341	1931	1931	1931	1931	0
640	20250210	092400	77341	1931	1931	1931	1931	0
641	20250210	092300	77341	1931	1931	1931	1931	0
642	20250210	092200	77341	1931	1931	1931	1931	0
643	20250210	092100	77341	1931	1931	1931	1931	0
644	20250210	092000	77341	1931	1931	1931	1931	0
645	20250210	091900	77341	1931	1931	1931	1931	0
646	20250210	091800	77341	1931	1931	1931	1931	0
647	20250210	091700	77341	1931	1931	1931	1931	0
648	20250210	091600	77341	1931	1931	1931	1931	0
649	20250210	091500	77341	1931	1931	1931	1931	0
650	20250210	091400	77341	1931	1931	1931	1931	0
651	20250210	091300	77341	1931	1931	1931	1931	0
652	20250210	091200	77341	1931	1931	1931	1931	0
653	20250210	091100	77341	1931	1931	1931	1931	0
654	20250210	091000	77341	1931	1931	1931	1931	0
655	20250210	090900	77341	1931	1931	1931	1931	0
656	20250210	090800	77341	1931	1932	1932	1931	10
657	20250210	090700	58030	1931	1931	1931	1931	0
658	20250210	090600	58030	1931	1931	1931	1931	0
659	20250210	090500	58030	1931	1931	1931	1931	0
660	20250210	090400	58030	1931	1931	1931	1931	0
661	20250210	090300	58030	1931	1931	1931	1931	0
662	20250210	090200	58030	1931	1931	1931	1931	0
663	20250210	090100	58030	1931	1932	1932	1931	10
664	20250210	090000	38715	1935	1936	1936	1935	20