KissMeData/024070/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	190900	17734551	1949	1949	1949	1949	90
3	20250211	190800	17734551	1949	1949	1949	1949	0
4	20250211	190700	17734551	1949	1949	1949	1949	0
5	20250211	190600	17734551	1949	1949	1949	1949	0
6	20250211	190500	17734551	1949	1949	1949	1949	0
7	20250211	190400	17734551	1949	1949	1949	1949	0
8	20250211	190300	17734551	1949	1949	1949	1949	0
9	20250211	190200	17734551	1949	1949	1949	1949	0
10	20250211	190100	17734551	1949	1949	1949	1949	0
11	20250211	190000	17734551	1949	1949	1949	1949	0
12	20250211	185900	17734551	1949	1949	1949	1949	0
13	20250211	185800	17734551	1949	1949	1949	1949	0
14	20250211	185700	17734551	1949	1949	1949	1949	0
15	20250211	185600	17734551	1949	1949	1949	1949	0
16	20250211	185500	17734551	1949	1949	1949	1949	0
17	20250211	185400	17734551	1949	1949	1949	1949	0
18	20250211	185300	17734551	1949	1949	1949	1949	0
19	20250211	185200	17734551	1949	1949	1949	1949	0
20	20250211	185100	17734551	1949	1949	1949	1949	0
21	20250211	185000	17734551	1949	1949	1949	1949	0
22	20250211	184900	17734551	1949	1949	1949	1949	0
23	20250211	184800	17734551	1949	1949	1949	1949	0
24	20250211	184700	17734551	1949	1949	1949	1949	0
25	20250211	184600	17734551	1949	1949	1949	1949	0
26	20250211	184500	17734551	1949	1949	1949	1949	0
27	20250211	184400	17734551	1949	1949	1949	1949	0
28	20250211	184300	17734551	1949	1949	1949	1949	0
29	20250211	184200	17734551	1949	1949	1949	1949	0
30	20250211	184100	17734551	1949	1949	1949	1949	0
31	20250211	184000	17734551	1949	1949	1949	1949	0
32	20250211	183900	17734551	1949	1949	1949	1949	90
33	20250211	183800	17734551	1949	1949	1949	1949	0
34	20250211	183700	17734551	1949	1949	1949	1949	0
35	20250211	183600	17734551	1949	1949	1949	1949	0
36	20250211	183500	17734551	1949	1949	1949	1949	0
37	20250211	183400	17734551	1949	1949	1949	1949	0
38	20250211	183300	17734551	1949	1949	1949	1949	0
39	20250211	183200	17734551	1949	1949	1949	1949	0
40	20250211	183100	17734551	1949	1949	1949	1949	0
41	20250211	183000	17734551	1949	1949	1949	1949	0
42	20250211	182900	17734551	1949	1949	1949	1949	0
43	20250211	182800	17734551	1949	1949	1949	1949	0
44	20250211	182700	17734551	1949	1949	1949	1949	0
45	20250211	182600	17734551	1949	1949	1949	1949	0
46	20250211	182500	17734551	1949	1949	1949	1949	0
47	20250211	182400	17734551	1949	1949	1949	1949	0
48	20250211	182300	17734551	1949	1949	1949	1949	0
49	20250211	182200	17734551	1949	1949	1949	1949	0
50	20250211	182100	17734551	1949	1949	1949	1949	0
51	20250211	182000	17734551	1949	1949	1949	1949	0
52	20250211	181900	17734551	1949	1949	1949	1949	0
53	20250211	181800	17734551	1949	1949	1949	1949	0
54	20250211	181700	17734551	1949	1949	1949	1949	0
55	20250211	181600	17734551	1949	1949	1949	1949	0
56	20250211	181500	17734551	1949	1949	1949	1949	0
57	20250211	181400	17734551	1949	1949	1949	1949	0
58	20250211	181300	17734551	1949	1949	1949	1949	0
59	20250211	181200	17734551	1949	1949	1949	1949	0
60	20250211	181100	17734551	1949	1949	1949	1949	0
61	20250211	181000	17734551	1949	1949	1949	1949	0
62	20250211	180900	17734551	1949	1949	1949	1949	90
63	20250211	180800	17734551	1949	1949	1949	1949	0
64	20250211	180700	17734551	1949	1949	1949	1949	0
65	20250211	180600	17734551	1949	1949	1949	1949	0
66	20250211	180500	17734551	1949	1949	1949	1949	0
67	20250211	180400	17734551	1949	1949	1949	1949	0
68	20250211	180300	17734551	1949	1949	1949	1949	0
69	20250211	180200	17734551	1949	1949	1949	1949	0
70	20250211	180100	17734551	1949	1949	1949	1949	0
71	20250211	180000	17734551	1949	1949	1949	1949	0
72	20250211	175900	17734551	1949	1949	1949	1949	0
73	20250211	175800	17734551	1949	1949	1949	1949	0
74	20250211	175700	17734551	1949	1949	1949	1949	0
75	20250211	175600	17734551	1949	1949	1949	1949	0
76	20250211	175500	17734551	1949	1949	1949	1949	0
77	20250211	175400	17734551	1949	1949	1949	1949	0
78	20250211	175300	17734551	1949	1949	1949	1949	0
79	20250211	175200	17734551	1949	1949	1949	1949	0
80	20250211	175100	17734551	1949	1949	1949	1949	0
81	20250211	175000	17734551	1949	1949	1949	1949	0
82	20250211	174900	17734551	1949	1949	1949	1949	0
83	20250211	174800	17734551	1949	1949	1949	1949	0
84	20250211	174700	17734551	1949	1949	1949	1949	0
85	20250211	174600	17734551	1949	1949	1949	1949	0
86	20250211	174500	17734551	1949	1949	1949	1949	0
87	20250211	174400	17734551	1949	1949	1949	1949	0
88	20250211	174300	17734551	1949	1949	1949	1949	0
89	20250211	174200	17734551	1949	1949	1949	1949	0
90	20250211	174100	17734551	1949	1949	1949	1949	0
91	20250211	174000	17734551	1949	1949	1949	1949	0
92	20250211	173900	17734551	1949	1949	1949	1949	90
93	20250211	173800	17734551	1949	1949	1949	1949	0
94	20250211	173700	17734551	1949	1949	1949	1949	0
95	20250211	173600	17734551	1949	1949	1949	1949	0
96	20250211	173500	17734551	1949	1949	1949	1949	0
97	20250211	173400	17734551	1949	1949	1949	1949	0
98	20250211	173300	17734551	1949	1949	1949	1949	0
99	20250211	173200	17734551	1949	1949	1949	1949	0
100	20250211	173100	17734551	1949	1949	1949	1949	0
101	20250211	173000	17734551	1949	1949	1949	1949	0
102	20250211	172900	17734551	1949	1949	1949	1949	0
103	20250211	172800	17734551	1949	1949	1949	1949	0
104	20250211	172700	17734551	1949	1949	1949	1949	0
105	20250211	172600	17734551	1949	1949	1949	1949	0
106	20250211	172500	17734551	1949	1949	1949	1949	0
107	20250211	172400	17734551	1949	1949	1949	1949	0
108	20250211	172300	17734551	1949	1949	1949	1949	0
109	20250211	172200	17734551	1949	1949	1949	1949	0
110	20250211	172100	17734551	1949	1949	1949	1949	0
111	20250211	172000	17734551	1949	1949	1949	1949	0
112	20250211	171900	17734551	1949	1949	1949	1949	0
113	20250211	171800	17734551	1949	1949	1949	1949	0
114	20250211	171700	17734551	1949	1949	1949	1949	0
115	20250211	171600	17734551	1949	1949	1949	1949	0
116	20250211	171500	17734551	1949	1949	1949	1949	0
117	20250211	171400	17734551	1949	1949	1949	1949	0
118	20250211	171300	17734551	1949	1949	1949	1949	0
119	20250211	171200	17734551	1949	1949	1949	1949	0
120	20250211	171100	17734551	1949	1949	1949	1949	0
121	20250211	171000	17734551	1949	1949	1949	1949	0
122	20250211	170900	17734551	1949	1949	1949	1949	90
123	20250211	170800	17734551	1949	1949	1949	1949	0
124	20250211	170700	17734551	1949	1949	1949	1949	0
125	20250211	170600	17734551	1949	1949	1949	1949	0
126	20250211	170500	17734551	1949	1949	1949	1949	0
127	20250211	170400	17734551	1949	1949	1949	1949	0
128	20250211	170300	17734551	1949	1949	1949	1949	0
129	20250211	170200	17734551	1949	1949	1949	1949	0
130	20250211	170100	17734551	1949	1949	1949	1949	0
131	20250211	170000	17734551	1949	1949	1949	1949	0
132	20250211	165900	17734551	1949	1949	1949	1949	0
133	20250211	165800	17734551	1949	1949	1949	1949	0
134	20250211	165700	17734551	1949	1949	1949	1949	0
135	20250211	165600	17734551	1949	1949	1949	1949	0
136	20250211	165500	17734551	1949	1949	1949	1949	0
137	20250211	165400	17734551	1949	1949	1949	1949	0
138	20250211	165300	17734551	1949	1949	1949	1949	0
139	20250211	165200	17734551	1949	1949	1949	1949	0
140	20250211	165100	17734551	1949	1949	1949	1949	0
141	20250211	165000	17734551	1949	1949	1949	1949	0
142	20250211	164900	17734551	1949	1949	1949	1949	0
143	20250211	164800	17734551	1949	1949	1949	1949	0
144	20250211	164700	17734551	1949	1949	1949	1949	0
145	20250211	164600	17734551	1949	1949	1949	1949	0
146	20250211	164500	17734551	1949	1949	1949	1949	0
147	20250211	164400	17734551	1949	1949	1949	1949	0
148	20250211	164300	17734551	1949	1949	1949	1949	0
149	20250211	164200	17734551	1949	1949	1949	1949	0
150	20250211	164100	17734551	1949	1949	1949	1949	0
151	20250211	164000	17734551	1949	1949	1949	1949	0
152	20250211	163900	17734551	1949	1949	1949	1949	90
153	20250211	163800	17734551	1949	1949	1949	1949	0
154	20250211	163700	17734551	1949	1949	1949	1949	0
155	20250211	163600	17734551	1949	1949	1949	1949	0
156	20250211	163500	17734551	1949	1949	1949	1949	0
157	20250211	163400	17734551	1949	1949	1949	1949	0
158	20250211	163300	17734551	1949	1949	1949	1949	0
159	20250211	163200	17734551	1949	1949	1949	1949	0
160	20250211	163100	17734551	1949	1949	1949	1949	0
161	20250211	163000	17734551	1949	1949	1949	1949	0
162	20250211	162900	17734551	1949	1949	1949	1949	0
163	20250211	162800	17734551	1949	1949	1949	1949	0
164	20250211	162700	17734551	1949	1949	1949	1949	0
165	20250211	162600	17734551	1949	1949	1949	1949	0
166	20250211	162500	17734551	1949	1949	1949	1949	0
167	20250211	162400	17734551	1949	1949	1949	1949	0
168	20250211	162300	17734551	1949	1949	1949	1949	0
169	20250211	162200	17734551	1949	1949	1949	1949	0
170	20250211	162100	17734551	1949	1949	1949	1949	0
171	20250211	162000	17734551	1949	1949	1949	1949	0
172	20250211	161900	17734551	1949	1949	1949	1949	0
173	20250211	161800	17734551	1949	1949	1949	1949	0
174	20250211	161700	17734551	1949	1949	1949	1949	0
175	20250211	161600	17734551	1949	1949	1949	1949	0
176	20250211	161500	17734551	1949	1949	1949	1949	0
177	20250211	161400	17734551	1949	1949	1949	1949	0
178	20250211	161300	17734551	1949	1949	1949	1949	0
179	20250211	161200	17734551	1949	1949	1949	1949	0
180	20250211	161100	17734551	1949	1949	1949	1949	0
181	20250211	161000	17734551	1949	1949	1949	1949	0
182	20250211	160900	17734551	1949	1949	1949	1949	90
183	20250211	160800	17734551	1949	1949	1949	1949	0
184	20250211	160700	17734551	1949	1949	1949	1949	0
185	20250211	160600	17734551	1949	1949	1949	1949	0
186	20250211	160500	17734551	1949	1949	1949	1949	0
187	20250211	160400	17734551	1949	1949	1949	1949	0
188	20250211	160300	17734551	1949	1949	1949	1949	0
189	20250211	160200	17734551	1949	1949	1949	1949	0
190	20250211	160100	17734551	1949	1949	1949	1949	0
191	20250211	160000	17734551	1949	1949	1949	1949	0
192	20250211	155900	17734551	1949	1949	1949	1949	0
193	20250211	155800	17734551	1949	1949	1949	1949	0
194	20250211	155700	17734551	1949	1949	1949	1949	0
195	20250211	155600	17734551	1949	1949	1949	1949	0
196	20250211	155500	17734551	1949	1949	1949	1949	0
197	20250211	155400	17734551	1949	1949	1949	1949	0
198	20250211	155300	17734551	1949	1949	1949	1949	0
199	20250211	155200	17734551	1949	1949	1949	1949	0
200	20250211	155100	17734551	1949	1949	1949	1949	0
201	20250211	155000	17734551	1949	1949	1949	1949	0
202	20250211	154900	17734551	1949	1949	1949	1949	0
203	20250211	154800	17734551	1949	1949	1949	1949	0
204	20250211	154700	17734551	1949	1949	1949	1949	0
205	20250211	154600	17734551	1949	1949	1949	1949	0
206	20250211	154500	17734551	1949	1949	1949	1949	0
207	20250211	154400	17734551	1949	1949	1949	1949	0
208	20250211	154300	17734551	1949	1949	1949	1949	0
209	20250211	154200	17734551	1949	1949	1949	1949	0
210	20250211	154100	17734551	1949	1949	1949	1949	0
211	20250211	154000	17734551	1949	1949	1949	1949	0
212	20250211	153900	17734551	1949	1949	1949	1949	90
213	20250211	153800	17734551	1949	1949	1949	1949	0
214	20250211	153700	17734551	1949	1949	1949	1949	0
215	20250211	153600	17734551	1949	1949	1949	1949	0
216	20250211	153500	17734551	1949	1949	1949	1949	0
217	20250211	153400	17734551	1949	1949	1949	1949	0
218	20250211	153300	17734551	1949	1949	1949	1949	0
219	20250211	153200	17734551	1949	1949	1949	1949	0
220	20250211	153100	17734551	1949	1949	1949	1949	0
221	20250211	153000	17734551	1949	1949	1949	1949	90
222	20250211	152900	17559141	1949	1949	1949	1949	0
223	20250211	152800	17559141	1949	1949	1949	1949	0
224	20250211	152700	17559141	1949	1949	1949	1949	0
225	20250211	152600	17559141	1949	1949	1949	1949	0
226	20250211	152500	17559141	1949	1949	1949	1949	0
227	20250211	152400	17559141	1949	1949	1949	1949	0
228	20250211	152300	17559141	1949	1949	1949	1949	0
229	20250211	152200	17559141	1949	1949	1949	1949	0
230	20250211	152100	17559141	1949	1949	1949	1949	0
231	20250211	152000	17559141	1949	1949	1949	1949	0
232	20250211	151900	17559141	1949	1949	1949	1949	0
233	20250211	151800	17559141	1949	1949	1949	1949	1
234	20250211	151700	17557192	1949	1949	1949	1949	0
235	20250211	151600	17557192	1949	1949	1949	1949	0
236	20250211	151500	17557192	1949	1949	1949	1949	10
237	20250211	151400	17537702	1949	1949	1949	1949	1
238	20250211	151300	17535753	1948	1948	1948	1948	0
239	20250211	151200	17535753	1948	1948	1948	1948	0
240	20250211	151100	17535753	1948	1948	1948	1948	0
241	20250211	151000	17535753	1948	1948	1948	1948	0
242	20250211	150900	17535753	1948	1948	1948	1948	0
243	20250211	150800	17535753	1948	1948	1948	1948	0
244	20250211	150700	17535753	1948	1948	1948	1948	0
245	20250211	150600	17535753	1948	1948	1948	1948	0
246	20250211	150500	17535753	1948	1948	1948	1948	0
247	20250211	150400	17535753	1948	1948	1948	1948	0
248	20250211	150300	17535753	1948	1948	1948	1948	0
249	20250211	150200	17535753	1948	1948	1948	1948	0
250	20250211	150100	17535753	1948	1941	1948	1941	247
251	20250211	150000	17056277	1941	1941	1941	1941	2
252	20250211	145900	17052395	1937	1937	1937	1937	0
253	20250211	145800	17052395	1937	1937	1937	1937	0
254	20250211	145700	17052395	1937	1937	1937	1937	0
255	20250211	145600	17052395	1937	1937	1937	1937	295
256	20250211	145500	16480980	1941	1941	1941	1941	0
257	20250211	145400	16480980	1941	1941	1941	1941	0
258	20250211	145300	16480980	1941	1941	1941	1941	0
259	20250211	145200	16480980	1941	1941	1941	1941	0
260	20250211	145100	16480980	1941	1941	1941	1941	0
261	20250211	145000	16480980	1941	1941	1941	1941	0
262	20250211	144900	16480980	1941	1941	1941	1941	0
263	20250211	144800	16480980	1941	1941	1941	1941	0
264	20250211	144700	16480980	1941	1941	1941	1941	0
265	20250211	144600	16480980	1941	1941	1941	1941	0
266	20250211	144500	16480980	1941	1941	1941	1941	27
267	20250211	144400	16428573	1940	1940	1940	1940	0
268	20250211	144300	16428573	1940	1940	1940	1940	0
269	20250211	144200	16428573	1940	1940	1940	1940	0
270	20250211	144100	16428573	1940	1940	1940	1940	0
271	20250211	144000	16428573	1940	1940	1940	1940	0
272	20250211	143900	16428573	1940	1940	1940	1940	0
273	20250211	143800	16428573	1940	1940	1940	1940	0
274	20250211	143700	16428573	1940	1941	1941	1940	3
275	20250211	143600	16422752	1940	1940	1940	1940	259
276	20250211	143500	15920292	1941	1941	1941	1941	0
277	20250211	143400	15920292	1941	1941	1941	1941	0
278	20250211	143300	15920292	1941	1941	1941	1941	0
279	20250211	143200	15920292	1941	1941	1941	1941	0
280	20250211	143100	15920292	1941	1941	1941	1941	0
281	20250211	143000	15920292	1941	1941	1941	1941	0
282	20250211	142900	15920292	1941	1941	1941	1941	0
283	20250211	142800	15920292	1941	1941	1941	1941	0
284	20250211	142700	15920292	1941	1941	1941	1941	0
285	20250211	142600	15920292	1941	1941	1941	1941	0
286	20250211	142500	15920292	1941	1941	1941	1941	0
287	20250211	142400	15920292	1941	1941	1941	1941	0
288	20250211	142300	15920292	1941	1941	1941	1941	0
289	20250211	142200	15920292	1941	1941	1941	1941	0
290	20250211	142100	15920292	1941	1941	1941	1941	185
291	20250211	142000	15561207	1949	1949	1949	1949	0
292	20250211	141900	15561207	1949	1949	1949	1949	0
293	20250211	141800	15561207	1949	1949	1949	1949	0
294	20250211	141700	15561207	1949	1949	1949	1949	0
295	20250211	141600	15561207	1949	1949	1949	1949	0
296	20250211	141500	15561207	1949	1949	1949	1949	0
297	20250211	141400	15561207	1949	1949	1949	1949	0
298	20250211	141300	15561207	1949	1949	1949	1949	0
299	20250211	141200	15561207	1949	1949	1949	1949	0
300	20250211	141100	15561207	1949	1949	1949	1949	0
301	20250211	141000	15561207	1949	1949	1949	1949	0
302	20250211	140900	15561207	1949	1949	1949	1949	0
303	20250211	140800	15561207	1949	1949	1949	1949	0
304	20250211	140700	15561207	1949	1949	1949	1949	0
305	20250211	140600	15561207	1949	1949	1949	1949	0
306	20250211	140500	15561207	1949	1949	1949	1949	0
307	20250211	140400	15561207	1949	1949	1949	1949	0
308	20250211	140300	15561207	1949	1949	1949	1949	0
309	20250211	140200	15561207	1949	1949	1949	1949	0
310	20250211	140100	15561207	1949	1949	1949	1949	0
311	20250211	140000	15561207	1949	1949	1949	1949	3
312	20250211	135900	15555360	1950	1950	1950	1950	0
313	20250211	135800	15555360	1950	1950	1950	1950	0
314	20250211	135700	15555360	1950	1950	1950	1950	0
315	20250211	135600	15555360	1950	1950	1950	1950	0
316	20250211	135500	15555360	1950	1950	1950	1950	0
317	20250211	135400	15555360	1950	1950	1950	1950	0
318	20250211	135300	15555360	1950	1950	1950	1950	0
319	20250211	135200	15555360	1950	1950	1950	1950	0
320	20250211	135100	15555360	1950	1950	1950	1950	0
321	20250211	135000	15555360	1950	1950	1950	1950	0
322	20250211	134900	15555360	1950	1950	1950	1950	0
323	20250211	134800	15555360	1950	1950	1950	1950	0
324	20250211	134700	15555360	1950	1950	1950	1950	0
325	20250211	134600	15555360	1950	1942	1950	1942	115
326	20250211	134500	15331950	1950	1950	1950	1950	0
327	20250211	134400	15331950	1950	1950	1950	1950	0
328	20250211	134300	15331950	1950	1950	1950	1950	0
329	20250211	134200	15331950	1950	1950	1950	1950	0
330	20250211	134100	15331950	1950	1950	1950	1950	0
331	20250211	134000	15331950	1950	1950	1950	1950	0
332	20250211	133900	15331950	1950	1950	1950	1950	0
333	20250211	133800	15331950	1950	1950	1950	1950	0
334	20250211	133700	15331950	1950	1950	1950	1950	0
335	20250211	133600	15331950	1950	1950	1950	1950	0
336	20250211	133500	15331950	1950	1950	1950	1950	0
337	20250211	133400	15331950	1950	1950	1950	1950	0
338	20250211	133300	15331950	1950	1950	1950	1950	0
339	20250211	133200	15331950	1950	1950	1950	1950	0
340	20250211	133100	15331950	1950	1950	1950	1950	0
341	20250211	133000	15331950	1950	1950	1950	1950	0
342	20250211	132900	15331950	1950	1950	1950	1950	0
343	20250211	132800	15331950	1950	1950	1950	1950	0
344	20250211	132700	15331950	1950	1950	1950	1950	0
345	20250211	132600	15331950	1950	1950	1950	1950	0
346	20250211	132500	15331950	1950	1950	1950	1950	0
347	20250211	132400	15331950	1950	1950	1950	1950	0
348	20250211	132300	15331950	1950	1950	1950	1950	0
349	20250211	132200	15331950	1950	1950	1950	1950	0
350	20250211	132100	15331950	1950	1950	1950	1950	0
351	20250211	132000	15331950	1950	1950	1950	1950	0
352	20250211	131900	15331950	1950	1950	1950	1950	0
353	20250211	131800	15331950	1950	1950	1950	1950	0
354	20250211	131700	15331950	1950	1950	1950	1950	0
355	20250211	131600	15331950	1950	1950	1950	1950	0
356	20250211	131500	15331950	1950	1950	1950	1950	0
357	20250211	131400	15331950	1950	1950	1950	1950	0
358	20250211	131300	15331950	1950	1950	1950	1950	0
359	20250211	131200	15331950	1950	1950	1950	1950	0
360	20250211	131100	15331950	1950	1950	1950	1950	0
361	20250211	131000	15331950	1950	1950	1950	1950	0
362	20250211	130900	15331950	1950	1950	1950	1950	0
363	20250211	130800	15331950	1950	1950	1950	1950	0
364	20250211	130700	15331950	1950	1950	1950	1950	0
365	20250211	130600	15331950	1950	1950	1950	1950	8
366	20250211	130500	15316350	1950	1948	1950	1948	10
367	20250211	130400	15296862	1948	1948	1948	1948	520
368	20250211	130300	14283902	1950	1950	1950	1950	0
369	20250211	130200	14283902	1950	1950	1950	1950	0
370	20250211	130100	14283902	1950	1950	1950	1950	0
371	20250211	130000	14283902	1950	1950	1950	1950	0
372	20250211	125900	14283902	1950	1950	1950	1950	0
373	20250211	125800	14283902	1950	1950	1950	1950	0
374	20250211	125700	14283902	1950	1950	1950	1950	1
375	20250211	125600	14281952	1942	1942	1942	1942	1
376	20250211	125500	14280010	1950	1950	1950	1950	0
377	20250211	125400	14280010	1950	1950	1950	1950	0
378	20250211	125300	14280010	1950	1950	1950	1950	0
379	20250211	125200	14280010	1950	1950	1950	1950	0
380	20250211	125100	14280010	1950	1950	1950	1950	0
381	20250211	125000	14280010	1950	1950	1950	1950	0
382	20250211	124900	14280010	1950	1950	1950	1950	0
383	20250211	124800	14280010	1950	1950	1950	1950	0
384	20250211	124700	14280010	1950	1950	1950	1950	0
385	20250211	124600	14280010	1950	1950	1950	1950	0
386	20250211	124500	14280010	1950	1950	1950	1950	0
387	20250211	124400	14280010	1950	1950	1950	1950	0
388	20250211	124300	14280010	1950	1950	1950	1950	0
389	20250211	124200	14280010	1950	1950	1950	1950	0
390	20250211	124100	14280010	1950	1950	1950	1950	0
391	20250211	124000	14280010	1950	1950	1950	1950	0
392	20250211	123900	14280010	1950	1950	1950	1950	0
393	20250211	123800	14280010	1950	1950	1950	1950	0
394	20250211	123700	14280010	1950	1950	1950	1950	0
395	20250211	123600	14280010	1950	1950	1950	1950	0
396	20250211	123500	14280010	1950	1950	1950	1950	0
397	20250211	123400	14280010	1950	1950	1950	1950	0
398	20250211	123300	14280010	1950	1950	1950	1950	0
399	20250211	123200	14280010	1950	1950	1950	1950	0
400	20250211	123100	14280010	1950	1950	1950	1950	0
401	20250211	123000	14280010	1950	1950	1950	1950	0
402	20250211	122900	14280010	1950	1950	1950	1950	0
403	20250211	122800	14280010	1950	1950	1950	1950	0
404	20250211	122700	14280010	1950	1950	1950	1950	0
405	20250211	122600	14280010	1950	1950	1950	1950	0
406	20250211	122500	14280010	1950	1950	1950	1950	0
407	20250211	122400	14280010	1950	1950	1950	1950	0
408	20250211	122300	14280010	1950	1950	1950	1950	0
409	20250211	122200	14280010	1950	1950	1950	1950	0
410	20250211	122100	14280010	1950	1950	1950	1950	0
411	20250211	122000	14280010	1950	1950	1950	1950	0
412	20250211	121900	14280010	1950	1950	1950	1950	0
413	20250211	121800	14280010	1950	1950	1950	1950	0
414	20250211	121700	14280010	1950	1950	1950	1950	0
415	20250211	121600	14280010	1950	1950	1950	1950	0
416	20250211	121500	14280010	1950	1950	1950	1950	0
417	20250211	121400	14280010	1950	1950	1950	1950	0
418	20250211	121300	14280010	1950	1950	1950	1950	0
419	20250211	121200	14280010	1950	1950	1950	1950	0
420	20250211	121100	14280010	1950	1950	1950	1950	0
421	20250211	121000	14280010	1950	1950	1950	1950	0
422	20250211	120900	14280010	1950	1950	1950	1950	0
423	20250211	120800	14280010	1950	1950	1950	1950	0
424	20250211	120700	14280010	1950	1950	1950	1950	0
425	20250211	120600	14280010	1950	1950	1950	1950	0
426	20250211	120500	14280010	1950	1950	1950	1950	0
427	20250211	120400	14280010	1950	1950	1950	1950	0
428	20250211	120300	14280010	1950	1950	1950	1950	0
429	20250211	120200	14280010	1950	1950	1950	1950	0
430	20250211	120100	14280010	1950	1950	1950	1950	0
431	20250211	120000	14280010	1950	1950	1950	1950	0
432	20250211	115900	14280010	1950	1950	1950	1950	0
433	20250211	115800	14280010	1950	1950	1950	1950	0
434	20250211	115700	14280010	1950	1950	1950	1950	0
435	20250211	115600	14280010	1950	1950	1950	1950	0
436	20250211	115500	14280010	1950	1950	1950	1950	0
437	20250211	115400	14280010	1950	1950	1950	1950	0
438	20250211	115300	14280010	1950	1950	1950	1950	0
439	20250211	115200	14280010	1950	1950	1950	1950	0
440	20250211	115100	14280010	1950	1950	1950	1950	0
441	20250211	115000	14280010	1950	1950	1950	1950	0
442	20250211	114900	14280010	1950	1950	1950	1950	0
443	20250211	114800	14280010	1950	1950	1950	1950	0
444	20250211	114700	14280010	1950	1950	1950	1950	0
445	20250211	114600	14280010	1950	1950	1950	1950	0
446	20250211	114500	14280010	1950	1950	1950	1950	0
447	20250211	114400	14280010	1950	1950	1950	1950	0
448	20250211	114300	14280010	1950	1950	1950	1950	2
449	20250211	114200	14276110	1950	1950	1950	1950	0
450	20250211	114100	14276110	1950	1950	1950	1950	1
451	20250211	114000	14274160	1959	1959	1959	1959	0
452	20250211	113900	14274160	1959	1959	1959	1959	0
453	20250211	113800	14274160	1959	1959	1959	1959	0
454	20250211	113700	14274160	1959	1959	1959	1959	0
455	20250211	113600	14274160	1959	1959	1959	1959	0
456	20250211	113500	14274160	1959	1959	1959	1959	2
457	20250211	113400	14270242	1959	1959	1959	1959	0
458	20250211	113300	14270242	1959	1959	1959	1959	0
459	20250211	113200	14270242	1959	1959	1959	1959	0
460	20250211	113100	14270242	1959	1959	1959	1959	0
461	20250211	113000	14270242	1959	1959	1959	1959	0
462	20250211	112900	14270242	1959	1959	1959	1959	0
463	20250211	112800	14270242	1959	1959	1959	1959	0
464	20250211	112700	14270242	1959	1959	1959	1959	0
465	20250211	112600	14270242	1959	1959	1959	1959	0
466	20250211	112500	14270242	1959	1959	1959	1959	0
467	20250211	112400	14270242	1959	1959	1959	1959	60
468	20250211	112300	14152702	1959	1959	1959	1959	0
469	20250211	112200	14152702	1959	1959	1959	1959	0
470	20250211	112100	14152702	1959	1959	1959	1959	0
471	20250211	112000	14152702	1959	1959	1959	1959	0
472	20250211	111900	14152702	1959	1959	1959	1959	0
473	20250211	111800	14152702	1959	1959	1959	1959	0
474	20250211	111700	14152702	1959	1959	1959	1959	0
475	20250211	111600	14152702	1959	1959	1959	1959	0
476	20250211	111500	14152702	1959	1959	1959	1959	0
477	20250211	111400	14152702	1959	1959	1959	1959	0
478	20250211	111300	14152702	1959	1959	1959	1959	10
479	20250211	111200	14133112	1960	1960	1960	1960	0
480	20250211	111100	14133112	1960	1960	1960	1960	0
481	20250211	111000	14133112	1960	1960	1960	1960	0
482	20250211	110900	14133112	1960	1960	1960	1960	0
483	20250211	110800	14133112	1960	1960	1960	1960	0
484	20250211	110700	14133112	1960	1960	1960	1960	0
485	20250211	110600	14133112	1960	1960	1960	1960	0
486	20250211	110500	14133112	1960	1960	1960	1960	0
487	20250211	110400	14133112	1960	1960	1960	1960	0
488	20250211	110300	14133112	1960	1960	1960	1960	0
489	20250211	110200	14133112	1960	1960	1960	1960	0
490	20250211	110100	14133112	1960	1960	1960	1960	0
491	20250211	110000	14133112	1960	1960	1960	1960	0
492	20250211	105900	14133112	1960	1960	1960	1960	0
493	20250211	105800	14133112	1960	1960	1960	1960	0
494	20250211	105700	14133112	1960	1960	1960	1960	0
495	20250211	105600	14133112	1960	1960	1960	1960	0
496	20250211	105500	14133112	1960	1960	1960	1960	0
497	20250211	105400	14133112	1960	1960	1960	1960	0
498	20250211	105300	14133112	1960	1959	1960	1959	32
499	20250211	105200	14070422	1961	1961	1961	1961	0
500	20250211	105100	14070422	1961	1961	1961	1961	0
501	20250211	105000	14070422	1961	1961	1961	1961	0
502	20250211	104900	14070422	1961	1961	1961	1961	0
503	20250211	104800	14070422	1961	1961	1961	1961	2
504	20250211	104700	14066500	1941	1941	1941	1941	0
505	20250211	104600	14066500	1941	1941	1941	1941	1
506	20250211	104500	14064559	1959	1959	1959	1959	35
507	20250211	104400	13995994	1959	1959	1959	1959	173
508	20250211	104300	13657087	1959	1958	1959	1958	212
509	20250211	104200	13241804	1959	1959	1959	1959	0
510	20250211	104100	13241804	1959	1959	1959	1959	0
511	20250211	104000	13241804	1959	1959	1959	1959	0
512	20250211	103900	13241804	1959	1959	1959	1959	0
513	20250211	103800	13241804	1959	1959	1959	1959	0
514	20250211	103700	13241804	1959	1959	1959	1959	0
515	20250211	103600	13241804	1959	1959	1959	1959	0
516	20250211	103500	13241804	1959	1959	1959	1959	10
517	20250211	103400	13222214	1959	1959	1959	1959	0
518	20250211	103300	13222214	1959	1959	1959	1959	0
519	20250211	103200	13222214	1959	1959	1959	1959	0
520	20250211	103100	13222214	1959	1959	1959	1959	0
521	20250211	103000	13222214	1959	1959	1959	1959	0
522	20250211	102900	13222214	1959	1959	1959	1959	0
523	20250211	102800	13222214	1959	1959	1959	1959	50
524	20250211	102700	13124264	1959	1959	1959	1959	50
525	20250211	102600	13026314	1959	1959	1959	1959	115
526	20250211	102500	12801029	1959	1959	1959	1959	35
527	20250211	102400	12732464	1959	1955	1959	1955	20
528	20250211	102300	12693324	1959	1959	1959	1959	0
529	20250211	102200	12693324	1959	1959	1959	1959	0
530	20250211	102100	12693324	1959	1959	1959	1959	0
531	20250211	102000	12693324	1959	1950	1959	1950	6
532	20250211	101900	12681615	1950	1950	1950	1950	1
533	20250211	101800	12679665	1950	1950	1950	1950	0
534	20250211	101700	12679665	1950	1950	1950	1950	50
535	20250211	101600	12582165	1950	1950	1950	1950	500
536	20250211	101500	11607165	1950	1950	1950	1950	0
537	20250211	101400	11607165	1950	1950	1950	1950	12
538	20250211	101300	11583765	1950	1950	1950	1950	0
539	20250211	101200	11583765	1950	1950	1950	1950	0
540	20250211	101100	11583765	1950	1950	1950	1950	0
541	20250211	101000	11583765	1950	1950	1950	1950	0
542	20250211	100900	11583765	1950	1950	1950	1950	0
543	20250211	100800	11583765	1950	1950	1950	1950	0
544	20250211	100700	11583765	1950	1950	1950	1950	0
545	20250211	100600	11583765	1950	1950	1950	1950	0
546	20250211	100500	11583765	1950	1950	1950	1950	0
547	20250211	100400	11583765	1950	1950	1950	1950	0
548	20250211	100300	11583765	1950	1950	1950	1950	0
549	20250211	100200	11583765	1950	1950	1950	1950	0
550	20250211	100100	11583765	1950	1950	1950	1950	0
551	20250211	100000	11583765	1950	1950	1950	1950	0
552	20250211	095900	11583765	1950	1950	1950	1950	0
553	20250211	095800	11583765	1950	1950	1950	1950	0
554	20250211	095700	11583765	1950	1950	1950	1950	0
555	20250211	095600	11583765	1950	1950	1950	1950	0
556	20250211	095500	11583765	1950	1950	1950	1950	0
557	20250211	095400	11583765	1950	1950	1950	1950	0
558	20250211	095300	11583765	1950	1950	1950	1950	0
559	20250211	095200	11583765	1950	1950	1950	1950	0
560	20250211	095100	11583765	1950	1950	1950	1950	0
561	20250211	095000	11583765	1950	1950	1950	1950	0
562	20250211	094900	11583765	1950	1950	1950	1950	0
563	20250211	094800	11583765	1950	1950	1950	1950	0
564	20250211	094700	11583765	1950	1950	1950	1950	0
565	20250211	094600	11583765	1950	1950	1950	1950	0
566	20250211	094500	11583765	1950	1950	1950	1950	0
567	20250211	094400	11583765	1950	1949	1950	1949	1733
568	20250211	094300	8206147	1950	1950	1950	1950	0
569	20250211	094200	8206147	1950	1950	1950	1950	0
570	20250211	094100	8206147	1950	1950	1950	1950	0
571	20250211	094000	8206147	1950	1950	1950	1950	0
572	20250211	093900	8206147	1950	1950	1950	1950	0
573	20250211	093800	8206147	1950	1950	1950	1950	0
574	20250211	093700	8206147	1950	1938	1950	1938	16
575	20250211	093600	8175127	1938	1938	1938	1938	0
576	20250211	093500	8175127	1938	1938	1938	1938	0
577	20250211	093400	8175127	1938	1938	1938	1938	0
578	20250211	093300	8175127	1938	1938	1938	1938	0
579	20250211	093200	8175127	1938	1938	1938	1938	0
580	20250211	093100	8175127	1938	1938	1938	1938	0
581	20250211	093000	8175127	1938	1938	1938	1938	0
582	20250211	092900	8175127	1938	1938	1938	1938	0
583	20250211	092800	8175127	1938	1938	1938	1938	0
584	20250211	092700	8175127	1938	1938	1938	1938	0
585	20250211	092600	8175127	1938	1938	1938	1938	0
586	20250211	092500	8175127	1938	1938	1938	1938	0
587	20250211	092400	8175127	1938	1938	1938	1938	0
588	20250211	092300	8175127	1938	1938	1938	1938	0
589	20250211	092200	8175127	1938	1938	1938	1938	0
590	20250211	092100	8175127	1938	1932	1949	1932	4015
591	20250211	092000	401166	1938	1938	1938	1938	0
592	20250211	091900	401166	1938	1938	1938	1938	0
593	20250211	091800	401166	1938	1938	1938	1938	0
594	20250211	091700	401166	1938	1938	1938	1938	0
595	20250211	091600	401166	1938	1938	1938	1938	0
596	20250211	091500	401166	1938	1938	1938	1938	0
597	20250211	091400	401166	1938	1938	1938	1938	0
598	20250211	091300	401166	1938	1938	1938	1938	0
599	20250211	091200	401166	1938	1938	1938	1938	0
600	20250211	091100	401166	1938	1938	1938	1938	0
601	20250211	091000	401166	1938	1938	1938	1938	0
602	20250211	090900	401166	1938	1938	1938	1938	0
603	20250211	090800	401166	1938	1938	1938	1938	0
604	20250211	090700	401166	1938	1938	1938	1938	0
605	20250211	090600	401166	1938	1938	1938	1938	0
606	20250211	090500	401166	1938	1938	1938	1938	0
607	20250211	090400	401166	1938	1938	1938	1938	0
608	20250211	090300	401166	1938	1938	1938	1938	0
609	20250211	090200	401166	1938	1938	1938	1938	0
610	20250211	090100	401166	1938	1938	1938	1938	0
611	20250211	090000	401166	1938	1938	1938	1938	207