KissMeData/024910/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	191000	88049163	1958	1958	1958	1958	675
3	20250205	190900	88049163	1958	1958	1958	1958	0
4	20250205	190800	88049163	1958	1958	1958	1958	0
5	20250205	190700	88049163	1958	1958	1958	1958	0
6	20250205	190600	88049163	1958	1958	1958	1958	0
7	20250205	190500	88049163	1958	1958	1958	1958	0
8	20250205	190400	88049163	1958	1958	1958	1958	0
9	20250205	190300	88049163	1958	1958	1958	1958	0
10	20250205	190200	88049163	1958	1958	1958	1958	0
11	20250205	190100	88049163	1958	1958	1958	1958	0
12	20250205	190000	88049163	1958	1958	1958	1958	0
13	20250205	185900	88049163	1958	1958	1958	1958	0
14	20250205	185800	88049163	1958	1958	1958	1958	0
15	20250205	185700	88049163	1958	1958	1958	1958	0
16	20250205	185600	88049163	1958	1958	1958	1958	0
17	20250205	185500	88049163	1958	1958	1958	1958	0
18	20250205	185400	88049163	1958	1958	1958	1958	0
19	20250205	185300	88049163	1958	1958	1958	1958	0
20	20250205	185200	88049163	1958	1958	1958	1958	0
21	20250205	185100	88049163	1958	1958	1958	1958	0
22	20250205	185000	88049163	1958	1958	1958	1958	0
23	20250205	184900	88049163	1958	1958	1958	1958	0
24	20250205	184800	88049163	1958	1958	1958	1958	0
25	20250205	184700	88049163	1958	1958	1958	1958	0
26	20250205	184600	88049163	1958	1958	1958	1958	0
27	20250205	184500	88049163	1958	1958	1958	1958	0
28	20250205	184400	88049163	1958	1958	1958	1958	0
29	20250205	184300	88049163	1958	1958	1958	1958	0
30	20250205	184200	88049163	1958	1958	1958	1958	0
31	20250205	184100	88049163	1958	1958	1958	1958	0
32	20250205	184000	88049163	1958	1958	1958	1958	675
33	20250205	183900	88049163	1958	1958	1958	1958	0
34	20250205	183800	88049163	1958	1958	1958	1958	0
35	20250205	183700	88049163	1958	1958	1958	1958	0
36	20250205	183600	88049163	1958	1958	1958	1958	0
37	20250205	183500	88049163	1958	1958	1958	1958	0
38	20250205	183400	88049163	1958	1958	1958	1958	0
39	20250205	183300	88049163	1958	1958	1958	1958	0
40	20250205	183200	88049163	1958	1958	1958	1958	0
41	20250205	183100	88049163	1958	1958	1958	1958	0
42	20250205	183000	88049163	1958	1958	1958	1958	0
43	20250205	182900	88049163	1958	1958	1958	1958	0
44	20250205	182800	88049163	1958	1958	1958	1958	0
45	20250205	182700	88049163	1958	1958	1958	1958	0
46	20250205	182600	88049163	1958	1958	1958	1958	0
47	20250205	182500	88049163	1958	1958	1958	1958	0
48	20250205	182400	88049163	1958	1958	1958	1958	0
49	20250205	182300	88049163	1958	1958	1958	1958	0
50	20250205	182200	88049163	1958	1958	1958	1958	0
51	20250205	182100	88049163	1958	1958	1958	1958	0
52	20250205	182000	88049163	1958	1958	1958	1958	0
53	20250205	181900	88049163	1958	1958	1958	1958	0
54	20250205	181800	88049163	1958	1958	1958	1958	0
55	20250205	181700	88049163	1958	1958	1958	1958	0
56	20250205	181600	88049163	1958	1958	1958	1958	0
57	20250205	181500	88049163	1958	1958	1958	1958	0
58	20250205	181400	88049163	1958	1958	1958	1958	0
59	20250205	181300	88049163	1958	1958	1958	1958	0
60	20250205	181200	88049163	1958	1958	1958	1958	0
61	20250205	181100	88049163	1958	1958	1958	1958	0
62	20250205	181000	88049163	1958	1958	1958	1958	675
63	20250205	180900	88049163	1958	1958	1958	1958	0
64	20250205	180800	88049163	1958	1958	1958	1958	0
65	20250205	180700	88049163	1958	1958	1958	1958	0
66	20250205	180600	88049163	1958	1958	1958	1958	0
67	20250205	180500	88049163	1958	1958	1958	1958	0
68	20250205	180400	88049163	1958	1958	1958	1958	0
69	20250205	180300	88049163	1958	1958	1958	1958	0
70	20250205	180200	88049163	1958	1958	1958	1958	0
71	20250205	180100	88049163	1958	1958	1958	1958	0
72	20250205	180000	88049163	1958	1958	1958	1958	0
73	20250205	175900	88049163	1958	1958	1958	1958	0
74	20250205	175800	88049163	1958	1958	1958	1958	0
75	20250205	175700	88049163	1958	1958	1958	1958	0
76	20250205	175600	88049163	1958	1958	1958	1958	0
77	20250205	175500	88049163	1958	1958	1958	1958	0
78	20250205	175400	88049163	1958	1958	1958	1958	0
79	20250205	175300	88049163	1958	1958	1958	1958	0
80	20250205	175200	88049163	1958	1958	1958	1958	0
81	20250205	175100	88049163	1958	1958	1958	1958	0
82	20250205	175000	88049163	1958	1958	1958	1958	0
83	20250205	174900	88049163	1958	1958	1958	1958	0
84	20250205	174800	88049163	1958	1958	1958	1958	0
85	20250205	174700	88049163	1958	1958	1958	1958	0
86	20250205	174600	88049163	1958	1958	1958	1958	0
87	20250205	174500	88049163	1958	1958	1958	1958	0
88	20250205	174400	88049163	1958	1958	1958	1958	0
89	20250205	174300	88049163	1958	1958	1958	1958	0
90	20250205	174200	88049163	1958	1958	1958	1958	0
91	20250205	174100	88049163	1958	1958	1958	1958	0
92	20250205	174000	88049163	1958	1958	1958	1958	675
93	20250205	173900	88049163	1958	1958	1958	1958	0
94	20250205	173800	88049163	1958	1958	1958	1958	0
95	20250205	173700	88049163	1958	1958	1958	1958	0
96	20250205	173600	88049163	1958	1958	1958	1958	0
97	20250205	173500	88049163	1958	1958	1958	1958	0
98	20250205	173400	88049163	1958	1958	1958	1958	0
99	20250205	173300	88049163	1958	1958	1958	1958	0
100	20250205	173200	88049163	1958	1958	1958	1958	0
101	20250205	173100	88049163	1958	1958	1958	1958	0
102	20250205	173000	88049163	1958	1958	1958	1958	0
103	20250205	172900	88049163	1958	1958	1958	1958	0
104	20250205	172800	88049163	1958	1958	1958	1958	0
105	20250205	172700	88049163	1958	1958	1958	1958	0
106	20250205	172600	88049163	1958	1958	1958	1958	0
107	20250205	172500	88049163	1958	1958	1958	1958	0
108	20250205	172400	88049163	1958	1958	1958	1958	0
109	20250205	172300	88049163	1958	1958	1958	1958	0
110	20250205	172200	88049163	1958	1958	1958	1958	0
111	20250205	172100	88049163	1958	1958	1958	1958	0
112	20250205	172000	88049163	1958	1958	1958	1958	0
113	20250205	171900	88049163	1958	1958	1958	1958	0
114	20250205	171800	88049163	1958	1958	1958	1958	0
115	20250205	171700	88049163	1958	1958	1958	1958	0
116	20250205	171600	88049163	1958	1958	1958	1958	0
117	20250205	171500	88049163	1958	1958	1958	1958	0
118	20250205	171400	88049163	1958	1958	1958	1958	0
119	20250205	171300	88049163	1958	1958	1958	1958	0
120	20250205	171200	88049163	1958	1958	1958	1958	0
121	20250205	171100	88049163	1958	1958	1958	1958	0
122	20250205	171000	88049163	1958	1958	1958	1958	675
123	20250205	170900	88049163	1958	1958	1958	1958	0
124	20250205	170800	88049163	1958	1958	1958	1958	0
125	20250205	170700	88049163	1958	1958	1958	1958	0
126	20250205	170600	88049163	1958	1958	1958	1958	0
127	20250205	170500	88049163	1958	1958	1958	1958	0
128	20250205	170400	88049163	1958	1958	1958	1958	0
129	20250205	170300	88049163	1958	1958	1958	1958	0
130	20250205	170200	88049163	1958	1958	1958	1958	0
131	20250205	170100	88049163	1958	1958	1958	1958	0
132	20250205	170000	88049163	1958	1958	1958	1958	0
133	20250205	165900	88049163	1958	1958	1958	1958	0
134	20250205	165800	88049163	1958	1958	1958	1958	0
135	20250205	165700	88049163	1958	1958	1958	1958	0
136	20250205	165600	88049163	1958	1958	1958	1958	0
137	20250205	165500	88049163	1958	1958	1958	1958	0
138	20250205	165400	88049163	1958	1958	1958	1958	0
139	20250205	165300	88049163	1958	1958	1958	1958	0
140	20250205	165200	88049163	1958	1958	1958	1958	0
141	20250205	165100	88049163	1958	1958	1958	1958	0
142	20250205	165000	88049163	1958	1958	1958	1958	0
143	20250205	164900	88049163	1958	1958	1958	1958	0
144	20250205	164800	88049163	1958	1958	1958	1958	0
145	20250205	164700	88049163	1958	1958	1958	1958	0
146	20250205	164600	88049163	1958	1958	1958	1958	0
147	20250205	164500	88049163	1958	1958	1958	1958	0
148	20250205	164400	88049163	1958	1958	1958	1958	0
149	20250205	164300	88049163	1958	1958	1958	1958	0
150	20250205	164200	88049163	1958	1958	1958	1958	0
151	20250205	164100	88049163	1958	1958	1958	1958	0
152	20250205	164000	88049163	1958	1958	1958	1958	675
153	20250205	163900	88049163	1958	1958	1958	1958	0
154	20250205	163800	88049163	1958	1958	1958	1958	0
155	20250205	163700	88049163	1958	1958	1958	1958	0
156	20250205	163600	88049163	1958	1958	1958	1958	0
157	20250205	163500	88049163	1958	1958	1958	1958	0
158	20250205	163400	88049163	1958	1958	1958	1958	0
159	20250205	163300	88049163	1958	1958	1958	1958	0
160	20250205	163200	88049163	1958	1958	1958	1958	0
161	20250205	163100	88049163	1958	1958	1958	1958	0
162	20250205	163000	88049163	1958	1958	1958	1958	0
163	20250205	162900	88049163	1958	1958	1958	1958	0
164	20250205	162800	88049163	1958	1958	1958	1958	0
165	20250205	162700	88049163	1958	1958	1958	1958	0
166	20250205	162600	88049163	1958	1958	1958	1958	0
167	20250205	162500	88049163	1958	1958	1958	1958	0
168	20250205	162400	88049163	1958	1958	1958	1958	0
169	20250205	162300	88049163	1958	1958	1958	1958	0
170	20250205	162200	88049163	1958	1958	1958	1958	0
171	20250205	162100	88049163	1958	1958	1958	1958	0
172	20250205	162000	88049163	1958	1958	1958	1958	0
173	20250205	161900	88049163	1958	1958	1958	1958	0
174	20250205	161800	88049163	1958	1958	1958	1958	0
175	20250205	161700	88049163	1958	1958	1958	1958	0
176	20250205	161600	88049163	1958	1958	1958	1958	0
177	20250205	161500	88049163	1958	1958	1958	1958	0
178	20250205	161400	88049163	1958	1958	1958	1958	0
179	20250205	161300	88049163	1958	1958	1958	1958	0
180	20250205	161200	88049163	1958	1958	1958	1958	0
181	20250205	161100	88049163	1958	1958	1958	1958	0
182	20250205	161000	88049163	1958	1958	1958	1958	675
183	20250205	160900	88049163	1958	1958	1958	1958	0
184	20250205	160800	88049163	1958	1958	1958	1958	0
185	20250205	160700	88049163	1958	1958	1958	1958	0
186	20250205	160600	88049163	1958	1958	1958	1958	0
187	20250205	160500	88049163	1958	1958	1958	1958	0
188	20250205	160400	88049163	1958	1958	1958	1958	0
189	20250205	160300	88049163	1958	1958	1958	1958	0
190	20250205	160200	88049163	1958	1958	1958	1958	0
191	20250205	160100	88049163	1958	1958	1958	1958	0
192	20250205	160000	88049163	1958	1958	1958	1958	0
193	20250205	155900	88049163	1958	1958	1958	1958	0
194	20250205	155800	88049163	1958	1958	1958	1958	0
195	20250205	155700	88049163	1958	1958	1958	1958	0
196	20250205	155600	88049163	1958	1958	1958	1958	0
197	20250205	155500	88049163	1958	1958	1958	1958	0
198	20250205	155400	88049163	1958	1958	1958	1958	0
199	20250205	155300	88049163	1958	1958	1958	1958	0
200	20250205	155200	88049163	1958	1958	1958	1958	0
201	20250205	155100	88049163	1958	1958	1958	1958	0
202	20250205	155000	88049163	1958	1958	1958	1958	0
203	20250205	154900	88049163	1958	1958	1958	1958	0
204	20250205	154800	88049163	1958	1958	1958	1958	0
205	20250205	154700	88049163	1958	1958	1958	1958	0
206	20250205	154600	88049163	1958	1958	1958	1958	0
207	20250205	154500	88049163	1958	1958	1958	1958	0
208	20250205	154400	88049163	1958	1958	1958	1958	0
209	20250205	154300	88049163	1958	1958	1958	1958	0
210	20250205	154200	88049163	1958	1958	1958	1958	0
211	20250205	154100	88049163	1958	1958	1958	1958	0
212	20250205	154000	88049163	1958	1958	1958	1958	675
213	20250205	153900	88049163	1958	1958	1958	1958	0
214	20250205	153800	88049163	1958	1958	1958	1958	0
215	20250205	153700	88049163	1958	1958	1958	1958	0
216	20250205	153600	88049163	1958	1958	1958	1958	0
217	20250205	153500	88049163	1958	1958	1958	1958	0
218	20250205	153400	88049163	1958	1958	1958	1958	0
219	20250205	153300	88049163	1958	1958	1958	1958	0
220	20250205	153200	88049163	1958	1958	1958	1958	0
221	20250205	153100	88049163	1958	1958	1958	1958	0
222	20250205	153000	88049163	1958	1958	1958	1958	675
223	20250205	152900	86727513	1957	1957	1957	1957	0
224	20250205	152800	86727513	1957	1957	1957	1957	0
225	20250205	152700	86727513	1957	1957	1957	1957	0
226	20250205	152600	86727513	1957	1957	1957	1957	0
227	20250205	152500	86727513	1957	1957	1957	1957	0
228	20250205	152400	86727513	1957	1957	1957	1957	0
229	20250205	152300	86727513	1957	1957	1957	1957	0
230	20250205	152200	86727513	1957	1957	1957	1957	0
231	20250205	152100	86727513	1957	1957	1957	1957	0
232	20250205	152000	86727513	1957	1957	1957	1957	0
233	20250205	151900	86727513	1957	1957	1957	1957	0
234	20250205	151800	86727513	1957	1957	1957	1957	0
235	20250205	151700	86727513	1957	1956	1957	1956	38
236	20250205	151600	86653167	1956	1956	1956	1956	390
237	20250205	151500	85890327	1953	1953	1953	1953	0
238	20250205	151400	85890327	1953	1956	1956	1953	301
239	20250205	151300	85302435	1956	1956	1956	1956	3
240	20250205	151200	85296567	1956	1956	1956	1956	0
241	20250205	151100	85296567	1956	1956	1956	1956	0
242	20250205	151000	85296567	1956	1956	1956	1956	0
243	20250205	150900	85296567	1956	1956	1956	1956	0
244	20250205	150800	85296567	1956	1956	1956	1956	0
245	20250205	150700	85296567	1956	1956	1956	1956	0
246	20250205	150600	85296567	1956	1956	1956	1956	175
247	20250205	150500	84954267	1956	1956	1956	1956	450
248	20250205	150400	84074067	1956	1956	1956	1956	0
249	20250205	150300	84074067	1956	1956	1956	1956	0
250	20250205	150200	84074067	1956	1956	1956	1956	0
251	20250205	150100	84074067	1956	1956	1956	1956	0
252	20250205	150000	84074067	1956	1956	1956	1956	0
253	20250205	145900	84074067	1956	1956	1956	1956	49
254	20250205	145800	83978223	1956	1956	1956	1956	0
255	20250205	145700	83978223	1956	1956	1956	1956	37
256	20250205	145600	83905851	1957	1957	1957	1957	0
257	20250205	145500	83905851	1957	1957	1957	1957	2
258	20250205	145400	83901937	1956	1956	1956	1956	563
259	20250205	145300	82800709	1956	1956	1956	1956	0
260	20250205	145200	82800709	1956	1956	1956	1956	20
261	20250205	145100	82761589	1954	1954	1954	1954	20
262	20250205	145000	82722509	1956	1956	1956	1956	0
263	20250205	144900	82722509	1956	1956	1956	1956	0
264	20250205	144800	82722509	1956	1956	1956	1956	2
265	20250205	144700	82718597	1953	1953	1953	1953	0
266	20250205	144600	82718597	1953	1953	1953	1953	125
267	20250205	144500	82474472	1953	1953	1953	1953	1
268	20250205	144400	82472519	1942	1942	1942	1942	0
269	20250205	144300	82472519	1942	1942	1942	1942	0
270	20250205	144200	82472519	1942	1943	1943	1942	418
271	20250205	144100	81660471	1956	1956	1956	1956	0
272	20250205	144000	81660471	1956	1956	1956	1956	0
273	20250205	143900	81660471	1956	1956	1956	1956	0
274	20250205	143800	81660471	1956	1956	1956	1956	55
275	20250205	143700	81552891	1956	1956	1956	1956	0
276	20250205	143600	81552891	1956	1956	1956	1956	2
277	20250205	143500	81548979	1943	1946	1946	1943	663
278	20250205	143400	80260263	1957	1957	1957	1957	0
279	20250205	143300	80260263	1957	1957	1957	1957	0
280	20250205	143200	80260263	1957	1957	1957	1957	1
281	20250205	143100	80258306	1946	1946	1946	1946	0
282	20250205	143000	80258306	1946	1946	1946	1946	1300
283	20250205	142900	77728506	1958	1958	1958	1958	0
284	20250205	142800	77728506	1958	1958	1958	1958	0
285	20250205	142700	77728506	1958	1958	1958	1958	2
286	20250205	142600	77724590	1945	1945	1945	1945	500
287	20250205	142500	76752090	1945	1945	1945	1945	0
288	20250205	142400	76752090	1945	1955	1955	1945	1200
289	20250205	142300	74412062	1955	1955	1955	1955	1
290	20250205	142200	74410107	1955	1955	1955	1955	0
291	20250205	142100	74410107	1955	1955	1955	1955	0
292	20250205	142000	74410107	1955	1956	1956	1955	260
293	20250205	141900	73901782	1960	1960	1960	1960	0
294	20250205	141800	73901782	1960	1960	1960	1960	0
295	20250205	141700	73901782	1960	1960	1960	1960	0
296	20250205	141600	73901782	1960	1960	1960	1960	0
297	20250205	141500	73901782	1960	1960	1960	1960	0
298	20250205	141400	73901782	1960	1960	1960	1960	0
299	20250205	141300	73901782	1960	1959	1960	1959	61
300	20250205	141200	73782282	1959	1959	1959	1959	1127
301	20250205	141100	71574489	1958	1958	1958	1958	0
302	20250205	141000	71574489	1958	1958	1958	1958	0
303	20250205	140900	71574489	1958	1958	1958	1958	0
304	20250205	140800	71574489	1958	1958	1958	1958	0
305	20250205	140700	71574489	1958	1958	1958	1958	102
306	20250205	140600	71374773	1958	1958	1958	1958	0
307	20250205	140500	71374773	1958	1958	1958	1958	0
308	20250205	140400	71374773	1958	1958	1958	1958	0
309	20250205	140300	71374773	1958	1958	1958	1958	1
310	20250205	140200	71372815	1958	1958	1958	1958	0
311	20250205	140100	71372815	1958	1958	1958	1958	663
312	20250205	140000	70074661	1958	1958	1958	1958	0
313	20250205	135900	70074661	1958	1958	1958	1958	0
314	20250205	135800	70074661	1958	1958	1958	1958	0
315	20250205	135700	70074661	1958	1958	1958	1958	2
316	20250205	135600	70070745	1955	1955	1955	1955	0
317	20250205	135500	70070745	1955	1955	1955	1955	0
318	20250205	135400	70070745	1955	1955	1955	1955	0
319	20250205	135300	70070745	1955	1955	1955	1955	0
320	20250205	135200	70070745	1955	1955	1955	1955	1
321	20250205	135100	70068790	1958	1958	1958	1958	0
322	20250205	135000	70068790	1958	1958	1958	1958	0
323	20250205	134900	70068790	1958	1958	1958	1958	2
324	20250205	134800	70064874	1958	1958	1958	1958	0
325	20250205	134700	70064874	1958	1958	1958	1958	1
326	20250205	134600	70062916	1956	1956	1956	1956	0
327	20250205	134500	70062916	1956	1956	1956	1956	100
328	20250205	134400	69867316	1959	1959	1959	1959	0
329	20250205	134300	69867316	1959	1959	1959	1959	0
330	20250205	134200	69867316	1959	1959	1959	1959	0
331	20250205	134100	69867316	1959	1959	1959	1959	0
332	20250205	134000	69867316	1959	1959	1959	1959	0
333	20250205	133900	69867316	1959	1959	1959	1959	0
334	20250205	133800	69867316	1959	1959	1959	1959	0
335	20250205	133700	69867316	1959	1959	1959	1959	0
336	20250205	133600	69867316	1959	1959	1959	1959	0
337	20250205	133500	69867316	1959	1959	1959	1959	100
338	20250205	133400	69671416	1959	1959	1959	1959	1
339	20250205	133300	69669457	1958	1958	1958	1958	0
340	20250205	133200	69669457	1958	1958	1958	1958	0
341	20250205	133100	69669457	1958	1958	1958	1958	0
342	20250205	133000	69669457	1958	1958	1958	1958	25
343	20250205	132900	69620507	1959	1959	1959	1959	0
344	20250205	132800	69620507	1959	1959	1959	1959	0
345	20250205	132700	69620507	1959	1959	1959	1959	0
346	20250205	132600	69620507	1959	1958	1959	1958	13
347	20250205	132500	69595052	1958	1958	1958	1958	1
348	20250205	132400	69593094	1953	1953	1953	1953	0
349	20250205	132300	69593094	1953	1953	1953	1953	0
350	20250205	132200	69593094	1953	1953	1953	1953	0
351	20250205	132100	69593094	1953	1953	1953	1953	0
352	20250205	132000	69593094	1953	1954	1954	1953	622
353	20250205	131900	68377907	1959	1959	1959	1959	1
354	20250205	131800	68375948	1959	1959	1959	1959	0
355	20250205	131700	68375948	1959	1959	1959	1959	0
356	20250205	131600	68375948	1959	1959	1959	1959	0
357	20250205	131500	68375948	1959	1959	1959	1959	0
358	20250205	131400	68375948	1959	1959	1959	1959	10
359	20250205	131300	68356358	1954	1954	1954	1954	0
360	20250205	131200	68356358	1954	1954	1954	1954	0
361	20250205	131100	68356358	1954	1954	1954	1954	0
362	20250205	131000	68356358	1954	1954	1954	1954	0
363	20250205	130900	68356358	1954	1954	1954	1954	0
364	20250205	130800	68356358	1954	1954	1954	1954	0
365	20250205	130700	68356358	1954	1954	1954	1954	0
366	20250205	130600	68356358	1954	1954	1954	1954	0
367	20250205	130500	68356358	1954	1954	1954	1954	75
368	20250205	130400	68209808	1955	1955	1955	1955	0
369	20250205	130300	68209808	1955	1955	1955	1955	0
370	20250205	130200	68209808	1955	1955	1955	1955	0
371	20250205	130100	68209808	1955	1955	1955	1955	0
372	20250205	130000	68209808	1955	1955	1955	1955	0
373	20250205	125900	68209808	1955	1955	1955	1955	0
374	20250205	125800	68209808	1955	1955	1955	1955	0
375	20250205	125700	68209808	1955	1955	1955	1955	0
376	20250205	125600	68209808	1955	1955	1955	1955	0
377	20250205	125500	68209808	1955	1955	1955	1955	0
378	20250205	125400	68209808	1955	1955	1955	1955	0
379	20250205	125300	68209808	1955	1955	1955	1955	0
380	20250205	125200	68209808	1955	1955	1955	1955	25
381	20250205	125100	68160933	1960	1960	1960	1960	0
382	20250205	125000	68160933	1960	1960	1960	1960	0
383	20250205	124900	68160933	1960	1960	1960	1960	0
384	20250205	124800	68160933	1960	1960	1960	1960	0
385	20250205	124700	68160933	1960	1960	1960	1960	0
386	20250205	124600	68160933	1960	1960	1960	1960	1
387	20250205	124500	68158973	1960	1960	1960	1960	15
388	20250205	124400	68129573	1960	1960	1960	1960	0
389	20250205	124300	68129573	1960	1960	1960	1960	0
390	20250205	124200	68129573	1960	1960	1960	1960	0
391	20250205	124100	68129573	1960	1960	1960	1960	0
392	20250205	124000	68129573	1960	1960	1960	1960	1
393	20250205	123900	68127613	1960	1960	1960	1960	0
394	20250205	123800	68127613	1960	1960	1960	1960	306
395	20250205	123700	67527853	1960	1960	1960	1960	0
396	20250205	123600	67527853	1960	1964	1964	1960	458
397	20250205	123500	66630153	1964	1963	1964	1960	149
398	20250205	123400	66337819	1963	1963	1963	1963	0
399	20250205	123300	66337819	1963	1963	1963	1963	0
400	20250205	123200	66337819	1963	1963	1963	1963	0
401	20250205	123100	66337819	1963	1963	1963	1963	0
402	20250205	123000	66337819	1963	1963	1963	1963	1
403	20250205	122900	66335856	1963	1963	1963	1963	0
404	20250205	122800	66335856	1963	1963	1963	1963	0
405	20250205	122700	66335856	1963	1963	1963	1963	501
406	20250205	122600	65352393	1961	1961	1961	1961	0
407	20250205	122500	65352393	1961	1961	1961	1961	0
408	20250205	122400	65352393	1961	1961	1961	1961	0
409	20250205	122300	65352393	1961	1962	1962	1961	59
410	20250205	122200	65236693	1963	1961	1963	1961	78
411	20250205	122100	65083733	1955	1955	1955	1955	1
412	20250205	122000	65081778	1962	1962	1962	1962	0
413	20250205	121900	65081778	1962	1960	1962	1960	10
414	20250205	121800	65062168	1963	1963	1963	1963	0
415	20250205	121700	65062168	1963	1963	1963	1963	0
416	20250205	121600	65062168	1963	1949	1963	1944	201
417	20250205	121500	64670939	1946	1947	1947	1946	500
418	20250205	121400	63697831	1947	1947	1947	1947	1
419	20250205	121300	63695884	1947	1948	1948	1947	300
420	20250205	121200	63111684	1963	1963	1963	1963	1
421	20250205	121100	63109721	1963	1963	1963	1963	0
422	20250205	121000	63109721	1963	1963	1963	1963	0
423	20250205	120900	63109721	1963	1963	1963	1963	0
424	20250205	120800	63109721	1963	1963	1963	1963	1
425	20250205	120700	63107758	1947	1947	1947	1947	229
426	20250205	120600	62661895	1965	1965	1965	1965	0
427	20250205	120500	62661895	1965	1965	1965	1965	0
428	20250205	120400	62661895	1965	1965	1965	1965	0
429	20250205	120300	62661895	1965	1965	1965	1965	0
430	20250205	120200	62661895	1965	1965	1965	1965	0
431	20250205	120100	62661895	1965	1965	1965	1965	0
432	20250205	120000	62661895	1965	1965	1965	1965	3
433	20250205	115900	62656000	1965	1965	1965	1965	1
434	20250205	115800	62654035	1957	1949	1965	1949	14027
435	20250205	115700	35275963	1949	1949	1949	1949	0
436	20250205	115600	35275963	1949	1949	1949	1949	0
437	20250205	115500	35275963	1949	1948	1949	1948	2763
438	20250205	115400	29893638	1948	1948	1948	1948	0
439	20250205	115300	29893638	1948	1948	1948	1948	5
440	20250205	115200	29883898	1948	1948	1948	1948	0
441	20250205	115100	29883898	1948	1948	1948	1948	0
442	20250205	115000	29883898	1948	1948	1948	1948	0
443	20250205	114900	29883898	1948	1948	1948	1948	0
444	20250205	114800	29883898	1948	1948	1948	1948	0
445	20250205	114700	29883898	1948	1948	1948	1948	0
446	20250205	114600	29883898	1948	1948	1948	1948	0
447	20250205	114500	29883898	1948	1948	1948	1948	0
448	20250205	114400	29883898	1948	1948	1948	1948	0
449	20250205	114300	29883898	1948	1948	1948	1948	0
450	20250205	114200	29883898	1948	1948	1948	1948	0
451	20250205	114100	29883898	1948	1948	1948	1948	0
452	20250205	114000	29883898	1948	1948	1948	1948	0
453	20250205	113900	29883898	1948	1948	1948	1948	0
454	20250205	113800	29883898	1948	1948	1948	1948	0
455	20250205	113700	29883898	1948	1948	1948	1948	0
456	20250205	113600	29883898	1948	1948	1948	1948	0
457	20250205	113500	29883898	1948	1948	1948	1948	0
458	20250205	113400	29883898	1948	1948	1948	1948	1
459	20250205	113300	29881950	1948	1948	1948	1948	0
460	20250205	113200	29881950	1948	1948	1948	1948	0
461	20250205	113100	29881950	1948	1942	1948	1942	901
462	20250205	113000	28132202	1942	1942	1942	1942	0
463	20250205	112900	28132202	1942	1942	1942	1942	0
464	20250205	112800	28132202	1942	1942	1942	1942	0
465	20250205	112700	28132202	1942	1942	1942	1942	0
466	20250205	112600	28132202	1942	1942	1942	1942	0
467	20250205	112500	28132202	1942	1942	1942	1942	0
468	20250205	112400	28132202	1942	1942	1942	1942	106
469	20250205	112300	27926350	1942	1942	1942	1942	0
470	20250205	112200	27926350	1942	1942	1942	1942	0
471	20250205	112100	27926350	1942	1942	1942	1942	191
472	20250205	112000	27555428	1942	1942	1942	1942	57
473	20250205	111900	27444734	1948	1948	1948	1948	0
474	20250205	111800	27444734	1948	1948	1948	1948	0
475	20250205	111700	27444734	1948	1948	1948	1948	0
476	20250205	111600	27444734	1948	1948	1948	1948	0
477	20250205	111500	27444734	1948	1948	1948	1948	0
478	20250205	111400	27444734	1948	1948	1948	1948	0
479	20250205	111300	27444734	1948	1948	1948	1948	0
480	20250205	111200	27444734	1948	1948	1948	1948	0
481	20250205	111100	27444734	1948	1948	1948	1948	0
482	20250205	111000	27444734	1948	1948	1948	1948	0
483	20250205	110900	27444734	1948	1948	1948	1948	2
484	20250205	110800	27440838	1949	1949	1949	1949	0
485	20250205	110700	27440838	1949	1949	1949	1949	0
486	20250205	110600	27440838	1949	1949	1949	1949	0
487	20250205	110500	27440838	1949	1949	1949	1949	0
488	20250205	110400	27440838	1949	1949	1949	1949	0
489	20250205	110300	27440838	1949	1949	1949	1949	0
490	20250205	110200	27440838	1949	1949	1949	1949	0
491	20250205	110100	27440838	1949	1949	1949	1949	1
492	20250205	110000	27438889	1948	1948	1948	1948	0
493	20250205	105900	27438889	1948	1948	1948	1948	0
494	20250205	105800	27438889	1948	1948	1948	1948	15
495	20250205	105700	27409669	1948	1948	1948	1948	0
496	20250205	105600	27409669	1948	1948	1948	1948	0
497	20250205	105500	27409669	1948	1948	1948	1948	0
498	20250205	105400	27409669	1948	1948	1948	1948	0
499	20250205	105300	27409669	1948	1948	1948	1948	2
500	20250205	105200	27405773	1949	1949	1949	1949	0
501	20250205	105100	27405773	1949	1949	1949	1949	0
502	20250205	105000	27405773	1949	1949	1949	1949	0
503	20250205	104900	27405773	1949	1949	1949	1949	0
504	20250205	104800	27405773	1949	1949	1949	1949	0
505	20250205	104700	27405773	1949	1949	1949	1949	0
506	20250205	104600	27405773	1949	1949	1949	1949	0
507	20250205	104500	27405773	1949	1949	1949	1949	0
508	20250205	104400	27405773	1949	1949	1949	1949	0
509	20250205	104300	27405773	1949	1949	1949	1949	0
510	20250205	104200	27405773	1949	1949	1949	1949	0
511	20250205	104100	27405773	1949	1949	1949	1949	0
512	20250205	104000	27405773	1949	1949	1949	1949	0
513	20250205	103900	27405773	1949	1949	1949	1949	1
514	20250205	103800	27403824	1949	1949	1949	1949	0
515	20250205	103700	27403824	1949	1949	1949	1949	0
516	20250205	103600	27403824	1949	1949	1949	1949	0
517	20250205	103500	27403824	1949	1949	1949	1949	0
518	20250205	103400	27403824	1949	1949	1949	1949	0
519	20250205	103300	27403824	1949	1949	1949	1949	1
520	20250205	103200	27401875	1938	1938	1938	1938	1
521	20250205	103100	27399937	1947	1948	1948	1947	259
522	20250205	103000	26895505	1948	1948	1949	1948	342
523	20250205	102900	26229288	1948	1948	1948	1948	0
524	20250205	102800	26229288	1948	1948	1948	1948	0
525	20250205	102700	26229288	1948	1948	1948	1948	0
526	20250205	102600	26229288	1948	1948	1948	1948	25
527	20250205	102500	26180588	1948	1948	1948	1948	0
528	20250205	102400	26180588	1948	1948	1948	1948	0
529	20250205	102300	26180588	1948	1948	1948	1948	0
530	20250205	102200	26180588	1948	1948	1948	1948	0
531	20250205	102100	26180588	1948	1948	1948	1948	0
532	20250205	102000	26180588	1948	1948	1948	1948	0
533	20250205	101900	26180588	1948	1948	1948	1948	0
534	20250205	101800	26180588	1948	1948	1948	1948	0
535	20250205	101700	26180588	1948	1948	1948	1948	0
536	20250205	101600	26180588	1948	1948	1948	1948	1
537	20250205	101500	26178640	1950	1950	1950	1950	0
538	20250205	101400	26178640	1950	1950	1950	1950	0
539	20250205	101300	26178640	1950	1950	1950	1950	0
540	20250205	101200	26178640	1950	1950	1950	1950	0
541	20250205	101100	26178640	1950	1950	1950	1950	0
542	20250205	101000	26178640	1950	1950	1950	1950	0
543	20250205	100900	26178640	1950	1950	1950	1950	0
544	20250205	100800	26178640	1950	1950	1950	1950	0
545	20250205	100700	26178640	1950	1950	1950	1950	0
546	20250205	100600	26178640	1950	1950	1950	1950	0
547	20250205	100500	26178640	1950	1950	1950	1950	0
548	20250205	100400	26178640	1950	1950	1950	1950	0
549	20250205	100300	26178640	1950	1950	1950	1950	3
550	20250205	100200	26172790	1951	1951	1951	1951	0
551	20250205	100100	26172790	1951	1951	1951	1951	0
552	20250205	100000	26172790	1951	1951	1951	1951	0
553	20250205	095900	26172790	1951	1951	1951	1951	1
554	20250205	095800	26170839	1938	1938	1938	1938	1000
555	20250205	095700	24232839	1939	1939	1939	1939	89
556	20250205	095600	24060268	1951	1951	1951	1951	1
557	20250205	095500	24058317	1939	1939	1939	1939	0
558	20250205	095400	24058317	1939	1939	1939	1939	0
559	20250205	095300	24058317	1939	1939	1939	1939	0
560	20250205	095200	24058317	1939	1939	1939	1939	0
561	20250205	095100	24058317	1939	1940	1940	1939	526
562	20250205	095000	23037912	1939	1939	1939	1939	0
563	20250205	094900	23037912	1939	1939	1939	1939	0
564	20250205	094800	23037912	1939	1939	1939	1939	76
565	20250205	094700	22890548	1950	1950	1950	1950	0
566	20250205	094600	22890548	1950	1950	1950	1950	0
567	20250205	094500	22890548	1950	1950	1950	1950	3010
568	20250205	094400	17021048	1950	1950	1950	1950	2
569	20250205	094300	17017148	1951	1951	1951	1951	0
570	20250205	094200	17017148	1951	1951	1951	1951	0
571	20250205	094100	17017148	1951	1951	1951	1951	0
572	20250205	094000	17017148	1951	1951	1951	1951	0
573	20250205	093900	17017148	1951	1951	1951	1951	0
574	20250205	093800	17017148	1951	1951	1951	1951	0
575	20250205	093700	17017148	1951	1951	1951	1951	0
576	20250205	093600	17017148	1951	1951	1951	1951	105
577	20250205	093500	16812293	1951	1951	1951	1951	0
578	20250205	093400	16812293	1951	1951	1951	1951	0
579	20250205	093300	16812293	1951	1951	1951	1951	4
580	20250205	093200	16804489	1952	1952	1952	1952	1
581	20250205	093100	16802537	1951	1951	1951	1951	286
582	20250205	093000	16244551	1952	1952	1952	1952	0
583	20250205	092900	16244551	1952	1941	1952	1941	2248
584	20250205	092800	11881172	1952	1941	1952	1941	302
585	20250205	092700	11294465	1942	1939	1942	1939	207
586	20250205	092600	10892501	1938	1935	1938	1935	510
587	20250205	092500	9904463	1929	1929	1929	1929	0
588	20250205	092400	9904463	1929	1929	1929	1929	0
589	20250205	092300	9904463	1929	1941	1941	1929	4379
590	20250205	092200	1448044	1953	1953	1953	1953	0
591	20250205	092100	1448044	1953	1953	1953	1953	0
592	20250205	092000	1448044	1953	1953	1953	1953	0
593	20250205	091900	1448044	1953	1953	1953	1953	0
594	20250205	091800	1448044	1953	1953	1953	1953	0
595	20250205	091700	1448044	1953	1953	1953	1953	0
596	20250205	091600	1448044	1953	1953	1953	1953	0
597	20250205	091500	1448044	1953	1953	1953	1953	0
598	20250205	091400	1448044	1953	1953	1953	1953	0
599	20250205	091300	1448044	1953	1952	1953	1952	4
600	20250205	091200	1440235	1952	1952	1952	1952	35
601	20250205	091100	1371915	1954	1954	1954	1954	0
602	20250205	091000	1371915	1954	1954	1954	1954	0
603	20250205	090900	1371915	1954	1954	1954	1954	0
604	20250205	090800	1371915	1954	1954	1954	1954	0
605	20250205	090700	1371915	1954	1954	1954	1954	0
606	20250205	090600	1371915	1954	1954	1954	1954	0
607	20250205	090500	1371915	1954	1953	1954	1953	2
608	20250205	090400	1368008	1952	1952	1952	1952	1
609	20250205	090300	1366056	1929	1953	1955	1929	101
610	20250205	090200	1168727	1955	1955	1955	1955	0
611	20250205	090100	1168727	1955	1944	1955	1944	200
612	20250205	090000	779501	1945	1940	1945	1928	402