KissMeData/024910/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	190900	56480633	1928	1928	1928	1928	583
3	20250204	190800	56480633	1928	1928	1928	1928	0
4	20250204	190700	56480633	1928	1928	1928	1928	0
5	20250204	190600	56480633	1928	1928	1928	1928	0
6	20250204	190500	56480633	1928	1928	1928	1928	0
7	20250204	190400	56480633	1928	1928	1928	1928	0
8	20250204	190300	56480633	1928	1928	1928	1928	0
9	20250204	190200	56480633	1928	1928	1928	1928	0
10	20250204	190100	56480633	1928	1928	1928	1928	0
11	20250204	190000	56480633	1928	1928	1928	1928	0
12	20250204	185900	56480633	1928	1928	1928	1928	0
13	20250204	185800	56480633	1928	1928	1928	1928	0
14	20250204	185700	56480633	1928	1928	1928	1928	0
15	20250204	185600	56480633	1928	1928	1928	1928	0
16	20250204	185500	56480633	1928	1928	1928	1928	0
17	20250204	185400	56480633	1928	1928	1928	1928	0
18	20250204	185300	56480633	1928	1928	1928	1928	0
19	20250204	185200	56480633	1928	1928	1928	1928	0
20	20250204	185100	56480633	1928	1928	1928	1928	0
21	20250204	185000	56480633	1928	1928	1928	1928	0
22	20250204	184900	56480633	1928	1928	1928	1928	0
23	20250204	184800	56480633	1928	1928	1928	1928	0
24	20250204	184700	56480633	1928	1928	1928	1928	0
25	20250204	184600	56480633	1928	1928	1928	1928	0
26	20250204	184500	56480633	1928	1928	1928	1928	0
27	20250204	184400	56480633	1928	1928	1928	1928	0
28	20250204	184300	56480633	1928	1928	1928	1928	0
29	20250204	184200	56480633	1928	1928	1928	1928	0
30	20250204	184100	56480633	1928	1928	1928	1928	0
31	20250204	184000	56480633	1928	1928	1928	1928	0
32	20250204	183900	56480633	1928	1928	1928	1928	583
33	20250204	183800	56480633	1928	1928	1928	1928	0
34	20250204	183700	56480633	1928	1928	1928	1928	0
35	20250204	183600	56480633	1928	1928	1928	1928	0
36	20250204	183500	56480633	1928	1928	1928	1928	0
37	20250204	183400	56480633	1928	1928	1928	1928	0
38	20250204	183300	56480633	1928	1928	1928	1928	0
39	20250204	183200	56480633	1928	1928	1928	1928	0
40	20250204	183100	56480633	1928	1928	1928	1928	0
41	20250204	183000	56480633	1928	1928	1928	1928	0
42	20250204	182900	56480633	1928	1928	1928	1928	0
43	20250204	182800	56480633	1928	1928	1928	1928	0
44	20250204	182700	56480633	1928	1928	1928	1928	0
45	20250204	182600	56480633	1928	1928	1928	1928	0
46	20250204	182500	56480633	1928	1928	1928	1928	0
47	20250204	182400	56480633	1928	1928	1928	1928	0
48	20250204	182300	56480633	1928	1928	1928	1928	0
49	20250204	182200	56480633	1928	1928	1928	1928	0
50	20250204	182100	56480633	1928	1928	1928	1928	0
51	20250204	182000	56480633	1928	1928	1928	1928	0
52	20250204	181900	56480633	1928	1928	1928	1928	0
53	20250204	181800	56480633	1928	1928	1928	1928	0
54	20250204	181700	56480633	1928	1928	1928	1928	0
55	20250204	181600	56480633	1928	1928	1928	1928	0
56	20250204	181500	56480633	1928	1928	1928	1928	0
57	20250204	181400	56480633	1928	1928	1928	1928	0
58	20250204	181300	56480633	1928	1928	1928	1928	0
59	20250204	181200	56480633	1928	1928	1928	1928	0
60	20250204	181100	56480633	1928	1928	1928	1928	0
61	20250204	181000	56480633	1928	1928	1928	1928	0
62	20250204	180900	56480633	1928	1928	1928	1928	583
63	20250204	180800	56480633	1928	1928	1928	1928	0
64	20250204	180700	56480633	1928	1928	1928	1928	0
65	20250204	180600	56480633	1928	1928	1928	1928	0
66	20250204	180500	56480633	1928	1928	1928	1928	0
67	20250204	180400	56480633	1928	1928	1928	1928	0
68	20250204	180300	56480633	1928	1928	1928	1928	0
69	20250204	180200	56480633	1928	1928	1928	1928	0
70	20250204	180100	56480633	1928	1928	1928	1928	0
71	20250204	180000	56480633	1928	1928	1928	1928	0
72	20250204	175900	56480633	1928	1928	1928	1928	0
73	20250204	175800	56480633	1928	1928	1928	1928	0
74	20250204	175700	56480633	1928	1928	1928	1928	0
75	20250204	175600	56480633	1928	1928	1928	1928	0
76	20250204	175500	56480633	1928	1928	1928	1928	0
77	20250204	175400	56480633	1928	1928	1928	1928	0
78	20250204	175300	56480633	1928	1928	1928	1928	0
79	20250204	175200	56480633	1928	1928	1928	1928	0
80	20250204	175100	56480633	1928	1928	1928	1928	0
81	20250204	175000	56480633	1928	1928	1928	1928	0
82	20250204	174900	56480633	1928	1928	1928	1928	0
83	20250204	174800	56480633	1928	1928	1928	1928	0
84	20250204	174700	56480633	1928	1928	1928	1928	0
85	20250204	174600	56480633	1928	1928	1928	1928	0
86	20250204	174500	56480633	1928	1928	1928	1928	0
87	20250204	174400	56480633	1928	1928	1928	1928	0
88	20250204	174300	56480633	1928	1928	1928	1928	0
89	20250204	174200	56480633	1928	1928	1928	1928	0
90	20250204	174100	56480633	1928	1928	1928	1928	0
91	20250204	174000	56480633	1928	1928	1928	1928	0
92	20250204	173900	56480633	1928	1928	1928	1928	583
93	20250204	173800	56480633	1928	1928	1928	1928	0
94	20250204	173700	56480633	1928	1928	1928	1928	0
95	20250204	173600	56480633	1928	1928	1928	1928	0
96	20250204	173500	56480633	1928	1928	1928	1928	0
97	20250204	173400	56480633	1928	1928	1928	1928	0
98	20250204	173300	56480633	1928	1928	1928	1928	0
99	20250204	173200	56480633	1928	1928	1928	1928	0
100	20250204	173100	56480633	1928	1928	1928	1928	0
101	20250204	173000	56480633	1928	1928	1928	1928	0
102	20250204	172900	56480633	1928	1928	1928	1928	0
103	20250204	172800	56480633	1928	1928	1928	1928	0
104	20250204	172700	56480633	1928	1928	1928	1928	0
105	20250204	172600	56480633	1928	1928	1928	1928	0
106	20250204	172500	56480633	1928	1928	1928	1928	0
107	20250204	172400	56480633	1928	1928	1928	1928	0
108	20250204	172300	56480633	1928	1928	1928	1928	0
109	20250204	172200	56480633	1928	1928	1928	1928	0
110	20250204	172100	56480633	1928	1928	1928	1928	0
111	20250204	172000	56480633	1928	1928	1928	1928	0
112	20250204	171900	56480633	1928	1928	1928	1928	0
113	20250204	171800	56480633	1928	1928	1928	1928	0
114	20250204	171700	56480633	1928	1928	1928	1928	0
115	20250204	171600	56480633	1928	1928	1928	1928	0
116	20250204	171500	56480633	1928	1928	1928	1928	0
117	20250204	171400	56480633	1928	1928	1928	1928	0
118	20250204	171300	56480633	1928	1928	1928	1928	0
119	20250204	171200	56480633	1928	1928	1928	1928	0
120	20250204	171100	56480633	1928	1928	1928	1928	0
121	20250204	171000	56480633	1928	1928	1928	1928	0
122	20250204	170900	56480633	1928	1928	1928	1928	583
123	20250204	170800	56480633	1928	1928	1928	1928	0
124	20250204	170700	56480633	1928	1928	1928	1928	0
125	20250204	170600	56480633	1928	1928	1928	1928	0
126	20250204	170500	56480633	1928	1928	1928	1928	0
127	20250204	170400	56480633	1928	1928	1928	1928	0
128	20250204	170300	56480633	1928	1928	1928	1928	0
129	20250204	170200	56480633	1928	1928	1928	1928	0
130	20250204	170100	56480633	1928	1928	1928	1928	0
131	20250204	170000	56480633	1928	1928	1928	1928	0
132	20250204	165900	56480633	1928	1928	1928	1928	0
133	20250204	165800	56480633	1928	1928	1928	1928	0
134	20250204	165700	56480633	1928	1928	1928	1928	0
135	20250204	165600	56480633	1928	1928	1928	1928	0
136	20250204	165500	56480633	1928	1928	1928	1928	0
137	20250204	165400	56480633	1928	1928	1928	1928	0
138	20250204	165300	56480633	1928	1928	1928	1928	0
139	20250204	165200	56480633	1928	1928	1928	1928	0
140	20250204	165100	56480633	1928	1928	1928	1928	0
141	20250204	165000	56480633	1928	1928	1928	1928	0
142	20250204	164900	56480633	1928	1928	1928	1928	0
143	20250204	164800	56480633	1928	1928	1928	1928	0
144	20250204	164700	56480633	1928	1928	1928	1928	0
145	20250204	164600	56480633	1928	1928	1928	1928	0
146	20250204	164500	56480633	1928	1928	1928	1928	0
147	20250204	164400	56480633	1928	1928	1928	1928	0
148	20250204	164300	56480633	1928	1928	1928	1928	0
149	20250204	164200	56480633	1928	1928	1928	1928	0
150	20250204	164100	56480633	1928	1928	1928	1928	0
151	20250204	164000	56480633	1928	1928	1928	1928	0
152	20250204	163900	56480633	1928	1928	1928	1928	583
153	20250204	163800	56480633	1928	1928	1928	1928	0
154	20250204	163700	56480633	1928	1928	1928	1928	0
155	20250204	163600	56480633	1928	1928	1928	1928	0
156	20250204	163500	56480633	1928	1928	1928	1928	0
157	20250204	163400	56480633	1928	1928	1928	1928	0
158	20250204	163300	56480633	1928	1928	1928	1928	0
159	20250204	163200	56480633	1928	1928	1928	1928	0
160	20250204	163100	56480633	1928	1928	1928	1928	0
161	20250204	163000	56480633	1928	1928	1928	1928	0
162	20250204	162900	56480633	1928	1928	1928	1928	0
163	20250204	162800	56480633	1928	1928	1928	1928	0
164	20250204	162700	56480633	1928	1928	1928	1928	0
165	20250204	162600	56480633	1928	1928	1928	1928	0
166	20250204	162500	56480633	1928	1928	1928	1928	0
167	20250204	162400	56480633	1928	1928	1928	1928	0
168	20250204	162300	56480633	1928	1928	1928	1928	0
169	20250204	162200	56480633	1928	1928	1928	1928	0
170	20250204	162100	56480633	1928	1928	1928	1928	0
171	20250204	162000	56480633	1928	1928	1928	1928	0
172	20250204	161900	56480633	1928	1928	1928	1928	0
173	20250204	161800	56480633	1928	1928	1928	1928	0
174	20250204	161700	56480633	1928	1928	1928	1928	0
175	20250204	161600	56480633	1928	1928	1928	1928	0
176	20250204	161500	56480633	1928	1928	1928	1928	0
177	20250204	161400	56480633	1928	1928	1928	1928	0
178	20250204	161300	56480633	1928	1928	1928	1928	0
179	20250204	161200	56480633	1928	1928	1928	1928	0
180	20250204	161100	56480633	1928	1928	1928	1928	0
181	20250204	161000	56480633	1928	1928	1928	1928	0
182	20250204	160900	56480633	1928	1928	1928	1928	583
183	20250204	160800	56480633	1928	1928	1928	1928	0
184	20250204	160700	56480633	1928	1928	1928	1928	0
185	20250204	160600	56480633	1928	1928	1928	1928	0
186	20250204	160500	56480633	1928	1928	1928	1928	0
187	20250204	160400	56480633	1928	1928	1928	1928	0
188	20250204	160300	56480633	1928	1928	1928	1928	0
189	20250204	160200	56480633	1928	1928	1928	1928	0
190	20250204	160100	56480633	1928	1928	1928	1928	0
191	20250204	160000	56480633	1928	1928	1928	1928	0
192	20250204	155900	56480633	1928	1928	1928	1928	0
193	20250204	155800	56480633	1928	1928	1928	1928	0
194	20250204	155700	56480633	1928	1928	1928	1928	0
195	20250204	155600	56480633	1928	1928	1928	1928	0
196	20250204	155500	56480633	1928	1928	1928	1928	0
197	20250204	155400	56480633	1928	1928	1928	1928	0
198	20250204	155300	56480633	1928	1928	1928	1928	0
199	20250204	155200	56480633	1928	1928	1928	1928	0
200	20250204	155100	56480633	1928	1928	1928	1928	0
201	20250204	155000	56480633	1928	1928	1928	1928	0
202	20250204	154900	56480633	1928	1928	1928	1928	0
203	20250204	154800	56480633	1928	1928	1928	1928	0
204	20250204	154700	56480633	1928	1928	1928	1928	0
205	20250204	154600	56480633	1928	1928	1928	1928	0
206	20250204	154500	56480633	1928	1928	1928	1928	0
207	20250204	154400	56480633	1928	1928	1928	1928	0
208	20250204	154300	56480633	1928	1928	1928	1928	0
209	20250204	154200	56480633	1928	1928	1928	1928	0
210	20250204	154100	56480633	1928	1928	1928	1928	0
211	20250204	154000	56480633	1928	1928	1928	1928	0
212	20250204	153900	56480633	1928	1928	1928	1928	583
213	20250204	153800	56480633	1928	1928	1928	1928	0
214	20250204	153700	56480633	1928	1928	1928	1928	0
215	20250204	153600	56480633	1928	1928	1928	1928	0
216	20250204	153500	56480633	1928	1928	1928	1928	0
217	20250204	153400	56480633	1928	1928	1928	1928	0
218	20250204	153300	56480633	1928	1928	1928	1928	0
219	20250204	153200	56480633	1928	1928	1928	1928	0
220	20250204	153100	56480633	1928	1928	1928	1928	0
221	20250204	153000	56480633	1928	1928	1928	1928	583
222	20250204	152900	55356609	1928	1928	1928	1928	0
223	20250204	152800	55356609	1928	1928	1928	1928	0
224	20250204	152700	55356609	1928	1928	1928	1928	0
225	20250204	152600	55356609	1928	1928	1928	1928	0
226	20250204	152500	55356609	1928	1928	1928	1928	0
227	20250204	152400	55356609	1928	1928	1928	1928	0
228	20250204	152300	55356609	1928	1928	1928	1928	0
229	20250204	152200	55356609	1928	1928	1928	1928	0
230	20250204	152100	55356609	1928	1928	1928	1928	0
231	20250204	152000	55356609	1928	1928	1928	1928	0
232	20250204	151900	55356609	1928	1928	1928	1928	0
233	20250204	151800	55356609	1928	1928	1929	1928	686
234	20250204	151700	54034000	1928	1928	1928	1928	31
235	20250204	151600	53974232	1928	1928	1928	1928	23
236	20250204	151500	53929888	1930	1930	1930	1930	0
237	20250204	151400	53929888	1930	1930	1930	1928	104
238	20250204	151300	53729372	1928	1928	1928	1928	899
239	20250204	151200	51996100	1928	1927	1928	1920	106
240	20250204	151100	51792399	1921	1921	1921	1921	0
241	20250204	151000	51792399	1921	1921	1921	1921	0
242	20250204	150900	51792399	1921	1921	1921	1921	150
243	20250204	150800	51504249	1926	1926	1926	1926	17
244	20250204	150700	51471507	1930	1930	1930	1930	0
245	20250204	150600	51471507	1930	1930	1930	1930	0
246	20250204	150500	51471507	1930	1930	1930	1930	10
247	20250204	150400	51452207	1930	1930	1930	1930	0
248	20250204	150300	51452207	1930	1930	1930	1930	0
249	20250204	150200	51452207	1930	1930	1930	1930	0
250	20250204	150100	51452207	1930	1930	1930	1930	100
251	20250204	150000	51259207	1930	1930	1930	1930	0
252	20250204	145900	51259207	1930	1930	1930	1930	0
253	20250204	145800	51259207	1930	1930	1930	1930	0
254	20250204	145700	51259207	1930	1930	1930	1930	0
255	20250204	145600	51259207	1930	1930	1930	1930	0
256	20250204	145500	51259207	1930	1930	1930	1930	0
257	20250204	145400	51259207	1930	1930	1930	1930	0
258	20250204	145300	51259207	1930	1930	1930	1930	2
259	20250204	145200	51255347	1920	1920	1920	1920	1
260	20250204	145100	51253427	1930	1930	1930	1930	0
261	20250204	145000	51253427	1930	1930	1930	1930	0
262	20250204	144900	51253427	1930	1930	1930	1930	0
263	20250204	144800	51253427	1930	1930	1930	1930	0
264	20250204	144700	51253427	1930	1930	1930	1930	0
265	20250204	144600	51253427	1930	1930	1930	1930	0
266	20250204	144500	51253427	1930	1930	1930	1930	0
267	20250204	144400	51253427	1930	1930	1930	1930	0
268	20250204	144300	51253427	1930	1920	1930	1920	980
269	20250204	144200	49370837	1920	1920	1920	1920	0
270	20250204	144100	49370837	1920	1920	1920	1920	0
271	20250204	144000	49370837	1920	1920	1920	1920	0
272	20250204	143900	49370837	1920	1917	1920	1914	207
273	20250204	143800	48974390	1920	1920	1920	1920	0
274	20250204	143700	48974390	1920	1920	1920	1920	0
275	20250204	143600	48974390	1920	1920	1920	1920	0
276	20250204	143500	48974390	1920	1920	1920	1920	1
277	20250204	143400	48972470	1916	1916	1916	1916	0
278	20250204	143300	48972470	1916	1916	1916	1916	0
279	20250204	143200	48972470	1916	1916	1916	1916	0
280	20250204	143100	48972470	1916	1916	1916	1916	0
281	20250204	143000	48972470	1916	1916	1916	1916	0
282	20250204	142900	48972470	1916	1916	1916	1916	0
283	20250204	142800	48972470	1916	1916	1916	1916	0
284	20250204	142700	48972470	1916	1916	1916	1916	103
285	20250204	142600	48775122	1916	1916	1916	1916	0
286	20250204	142500	48775122	1916	1916	1916	1916	0
287	20250204	142400	48775122	1916	1916	1916	1916	0
288	20250204	142300	48775122	1916	1916	1916	1916	0
289	20250204	142200	48775122	1916	1916	1916	1916	77
290	20250204	142100	48627590	1916	1916	1916	1916	0
291	20250204	142000	48627590	1916	1916	1916	1916	20
292	20250204	141900	48589270	1915	1916	1916	1915	517
293	20250204	141800	47599015	1919	1919	1919	1919	0
294	20250204	141700	47599015	1919	1919	1919	1919	43
295	20250204	141600	47516498	1919	1919	1919	1919	0
296	20250204	141500	47516498	1919	1919	1919	1919	126
297	20250204	141400	47274704	1920	1921	1921	1920	100
298	20250204	141300	47082654	1920	1920	1920	1920	0
299	20250204	141200	47082654	1920	1920	1920	1920	0
300	20250204	141100	47082654	1920	1920	1920	1920	0
301	20250204	141000	47082654	1920	1920	1920	1920	0
302	20250204	140900	47082654	1920	1920	1920	1920	0
303	20250204	140800	47082654	1920	1921	1921	1920	333
304	20250204	140700	46443061	1929	1929	1929	1929	0
305	20250204	140600	46443061	1929	1929	1929	1929	0
306	20250204	140500	46443061	1929	1929	1929	1929	0
307	20250204	140400	46443061	1929	1929	1929	1929	1
308	20250204	140300	46441132	1929	1929	1929	1929	0
309	20250204	140200	46441132	1929	1929	1929	1929	0
310	20250204	140100	46441132	1929	1929	1929	1929	0
311	20250204	140000	46441132	1929	1929	1929	1929	0
312	20250204	135900	46441132	1929	1929	1929	1929	0
313	20250204	135800	46441132	1929	1929	1929	1929	0
314	20250204	135700	46441132	1929	1929	1929	1929	14
315	20250204	135600	46414126	1929	1929	1929	1929	0
316	20250204	135500	46414126	1929	1929	1929	1929	0
317	20250204	135400	46414126	1929	1929	1929	1929	0
318	20250204	135300	46414126	1929	1929	1929	1929	75
319	20250204	135200	46269451	1929	1929	1929	1929	286
320	20250204	135100	45717757	1929	1929	1929	1929	0
321	20250204	135000	45717757	1929	1929	1929	1929	0
322	20250204	134900	45717757	1929	1929	1929	1929	91
323	20250204	134800	45542218	1932	1932	1932	1932	0
324	20250204	134700	45542218	1932	1932	1932	1932	0
325	20250204	134600	45542218	1932	1932	1932	1932	0
326	20250204	134500	45542218	1932	1932	1932	1932	0
327	20250204	134400	45542218	1932	1932	1932	1932	0
328	20250204	134300	45542218	1932	1932	1932	1932	0
329	20250204	134200	45542218	1932	1932	1932	1932	0
330	20250204	134100	45542218	1932	1932	1932	1932	0
331	20250204	134000	45542218	1932	1932	1932	1932	0
332	20250204	133900	45542218	1932	1932	1932	1932	0
333	20250204	133800	45542218	1932	1932	1932	1932	0
334	20250204	133700	45542218	1932	1932	1932	1932	2
335	20250204	133600	45538354	1932	1932	1932	1932	0
336	20250204	133500	45538354	1932	1932	1932	1932	20
337	20250204	133400	45499714	1929	1929	1929	1929	0
338	20250204	133300	45499714	1929	1929	1929	1929	0
339	20250204	133200	45499714	1929	1929	1929	1929	0
340	20250204	133100	45499714	1929	1929	1929	1929	0
341	20250204	133000	45499714	1929	1933	1933	1929	684
342	20250204	132900	44180218	1933	1933	1933	1933	0
343	20250204	132800	44180218	1933	1933	1933	1933	0
344	20250204	132700	44180218	1933	1933	1933	1933	2
345	20250204	132600	44176352	1933	1933	1933	1933	4
346	20250204	132500	44168620	1933	1933	1933	1933	0
347	20250204	132400	44168620	1933	1933	1933	1933	3
348	20250204	132300	44162821	1933	1933	1933	1933	1
349	20250204	132200	44160888	1933	1933	1933	1933	1
350	20250204	132100	44158955	1933	1933	1933	1933	1
351	20250204	132000	44157022	1929	1929	1929	1929	0
352	20250204	131900	44157022	1929	1929	1929	1929	0
353	20250204	131800	44157022	1929	1929	1929	1929	0
354	20250204	131700	44157022	1929	1929	1929	1929	200
355	20250204	131600	43771222	1933	1933	1933	1933	0
356	20250204	131500	43771222	1933	1933	1933	1933	100
357	20250204	131400	43577922	1933	1933	1933	1933	0
358	20250204	131300	43577922	1933	1933	1933	1933	0
359	20250204	131200	43577922	1933	1933	1933	1933	0
360	20250204	131100	43577922	1933	1933	1933	1933	0
361	20250204	131000	43577922	1933	1933	1933	1933	0
362	20250204	130900	43577922	1933	1933	1933	1933	0
363	20250204	130800	43577922	1933	1933	1933	1933	0
364	20250204	130700	43577922	1933	1933	1933	1933	105
365	20250204	130600	43374957	1933	1933	1933	1933	15
366	20250204	130500	43345962	1933	1933	1933	1933	65
367	20250204	130400	43220317	1933	1933	1933	1933	66
368	20250204	130300	43092739	1933	1933	1933	1933	29
369	20250204	130200	43036682	1933	1933	1933	1933	1
370	20250204	130100	43034749	1932	1932	1932	1932	0
371	20250204	130000	43034749	1932	1929	1932	1929	363
372	20250204	125900	42333604	1933	1933	1933	1933	320
373	20250204	125800	41715044	1933	1933	1933	1933	7
374	20250204	125700	41701513	1930	1930	1930	1930	0
375	20250204	125600	41701513	1930	1930	1930	1930	0
376	20250204	125500	41701513	1930	1930	1930	1930	0
377	20250204	125400	41701513	1930	1930	1930	1930	100
378	20250204	125300	41508513	1930	1930	1930	1930	0
379	20250204	125200	41508513	1930	1930	1930	1930	0
380	20250204	125100	41508513	1930	1930	1930	1930	0
381	20250204	125000	41508513	1930	1930	1930	1930	0
382	20250204	124900	41508513	1930	1930	1930	1930	10
383	20250204	124800	41489213	1929	1929	1929	1929	32
384	20250204	124700	41427485	1929	1929	1929	1929	590
385	20250204	124600	40289375	1930	1930	1930	1930	5
386	20250204	124500	40279725	1931	1931	1931	1931	1
387	20250204	124400	40277794	1932	1932	1932	1932	0
388	20250204	124300	40277794	1932	1932	1932	1932	0
389	20250204	124200	40277794	1932	1932	1932	1932	0
390	20250204	124100	40277794	1932	1932	1932	1932	0
391	20250204	124000	40277794	1932	1932	1932	1932	0
392	20250204	123900	40277794	1932	1932	1932	1932	0
393	20250204	123800	40277794	1932	1932	1932	1932	2
394	20250204	123700	40273930	1932	1932	1932	1932	0
395	20250204	123600	40273930	1932	1932	1932	1932	0
396	20250204	123500	40273930	1932	1932	1932	1932	0
397	20250204	123400	40273930	1932	1932	1932	1932	23
398	20250204	123300	40229494	1932	1932	1932	1932	0
399	20250204	123200	40229494	1932	1932	1932	1932	0
400	20250204	123100	40229494	1932	1932	1932	1932	0
401	20250204	123000	40229494	1932	1932	1932	1932	0
402	20250204	122900	40229494	1932	1932	1932	1932	0
403	20250204	122800	40229494	1932	1932	1932	1932	160
404	20250204	122700	39920374	1932	1932	1932	1932	0
405	20250204	122600	39920374	1932	1932	1932	1932	0
406	20250204	122500	39920374	1932	1933	1933	1932	250
407	20250204	122400	39437135	1933	1933	1933	1933	0
408	20250204	122300	39437135	1933	1933	1933	1933	257
409	20250204	122200	38940354	1933	1933	1933	1933	0
410	20250204	122100	38940354	1933	1933	1933	1933	0
411	20250204	122000	38940354	1933	1933	1933	1933	0
412	20250204	121900	38940354	1933	1933	1933	1933	0
413	20250204	121800	38940354	1933	1933	1933	1933	0
414	20250204	121700	38940354	1933	1933	1933	1933	4
415	20250204	121600	38932622	1933	1933	1933	1933	0
416	20250204	121500	38932622	1933	1933	1933	1933	0
417	20250204	121400	38932622	1933	1933	1933	1933	0
418	20250204	121300	38932622	1933	1933	1933	1933	0
419	20250204	121200	38932622	1933	1933	1933	1933	0
420	20250204	121100	38932622	1933	1933	1933	1933	0
421	20250204	121000	38932622	1933	1933	1933	1933	29
422	20250204	120900	38876565	1933	1933	1933	1933	0
423	20250204	120800	38876565	1933	1933	1933	1933	0
424	20250204	120700	38876565	1933	1933	1933	1933	0
425	20250204	120600	38876565	1933	1933	1933	1933	0
426	20250204	120500	38876565	1933	1933	1933	1933	55
427	20250204	120400	38770250	1932	1932	1932	1932	0
428	20250204	120300	38770250	1932	1933	1933	1932	35
429	20250204	120200	38702599	1933	1933	1933	1933	0
430	20250204	120100	38702599	1933	1929	1933	1929	3625
431	20250204	120000	31709834	1933	1933	1933	1933	0
432	20250204	115900	31709834	1933	1933	1933	1933	0
433	20250204	115800	31709834	1933	1933	1933	1933	0
434	20250204	115700	31709834	1933	1933	1933	1933	0
435	20250204	115600	31709834	1933	1933	1933	1933	0
436	20250204	115500	31709834	1933	1933	1933	1933	0
437	20250204	115400	31709834	1933	1933	1933	1933	0
438	20250204	115300	31709834	1933	1933	1933	1933	0
439	20250204	115200	31709834	1933	1933	1933	1933	0
440	20250204	115100	31709834	1933	1933	1933	1933	0
441	20250204	115000	31709834	1933	1933	1933	1933	1
442	20250204	114900	31707901	1919	1920	1920	1919	9
443	20250204	114800	31690628	1934	1934	1934	1934	0
444	20250204	114700	31690628	1934	1934	1934	1934	0
445	20250204	114600	31690628	1934	1934	1934	1934	0
446	20250204	114500	31690628	1934	1934	1934	1934	0
447	20250204	114400	31690628	1934	1934	1934	1934	0
448	20250204	114300	31690628	1934	1934	1934	1934	0
449	20250204	114200	31690628	1934	1934	1934	1934	0
450	20250204	114100	31690628	1934	1934	1934	1934	0
451	20250204	114000	31690628	1934	1934	1934	1934	0
452	20250204	113900	31690628	1934	1934	1934	1934	0
453	20250204	113800	31690628	1934	1934	1934	1934	0
454	20250204	113700	31690628	1934	1933	1934	1933	27
455	20250204	113600	31638436	1920	1920	1920	1920	328
456	20250204	113500	31008676	1920	1920	1920	1920	0
457	20250204	113400	31008676	1920	1920	1920	1920	0
458	20250204	113300	31008676	1920	1921	1921	1920	130
459	20250204	113200	30759048	1920	1920	1920	1920	0
460	20250204	113100	30759048	1920	1920	1920	1920	0
461	20250204	113000	30759048	1920	1920	1920	1920	0
462	20250204	112900	30759048	1920	1920	1920	1920	0
463	20250204	112800	30759048	1920	1920	1920	1920	0
464	20250204	112700	30759048	1920	1920	1920	1920	0
465	20250204	112600	30759048	1920	1920	1920	1920	0
466	20250204	112500	30759048	1920	1920	1920	1920	0
467	20250204	112400	30759048	1920	1920	1920	1920	0
468	20250204	112300	30759048	1920	1920	1920	1920	0
469	20250204	112200	30759048	1920	1922	1922	1920	11
470	20250204	112100	30737908	1924	1924	1924	1924	0
471	20250204	112000	30737908	1924	1925	1925	1924	1074
472	20250204	111900	28670558	1925	1925	1925	1925	49
473	20250204	111800	28576233	1935	1935	1935	1935	0
474	20250204	111700	28576233	1935	1935	1935	1935	0
475	20250204	111600	28576233	1935	1935	1935	1935	15
476	20250204	111500	28547208	1935	1935	1935	1935	0
477	20250204	111400	28547208	1935	1935	1935	1935	0
478	20250204	111300	28547208	1935	1935	1935	1935	0
479	20250204	111200	28547208	1935	1935	1935	1935	0
480	20250204	111100	28547208	1935	1935	1935	1935	0
481	20250204	111000	28547208	1935	1935	1935	1935	0
482	20250204	110900	28547208	1935	1935	1935	1935	0
483	20250204	110800	28547208	1935	1935	1935	1935	0
484	20250204	110700	28547208	1935	1935	1935	1935	0
485	20250204	110600	28547208	1935	1935	1935	1935	0
486	20250204	110500	28547208	1935	1935	1935	1935	0
487	20250204	110400	28547208	1935	1935	1935	1935	0
488	20250204	110300	28547208	1935	1935	1935	1935	10
489	20250204	110200	28527858	1936	1936	1936	1936	0
490	20250204	110100	28527858	1936	1936	1936	1936	0
491	20250204	110000	28527858	1936	1936	1936	1934	9
492	20250204	105900	28510444	1934	1934	1934	1934	18
493	20250204	105800	28475632	1934	1934	1934	1934	0
494	20250204	105700	28475632	1934	1934	1934	1934	0
495	20250204	105600	28475632	1934	1934	1934	1934	0
496	20250204	105500	28475632	1934	1934	1934	1934	1
497	20250204	105400	28473698	1925	1925	1925	1925	18
498	20250204	105300	28439048	1934	1934	1934	1934	0
499	20250204	105200	28439048	1934	1934	1934	1934	0
500	20250204	105100	28439048	1934	1934	1934	1934	0
501	20250204	105000	28439048	1934	1934	1934	1934	0
502	20250204	104900	28439048	1934	1934	1934	1934	0
503	20250204	104800	28439048	1934	1934	1934	1934	0
504	20250204	104700	28439048	1934	1934	1934	1934	1
505	20250204	104600	28437114	1935	1935	1935	1935	1
506	20250204	104500	28435179	1935	1935	1935	1935	0
507	20250204	104400	28435179	1935	1925	1935	1925	32
508	20250204	104300	28373569	1937	1937	1937	1937	0
509	20250204	104200	28373569	1937	1937	1937	1937	284
510	20250204	104100	27823461	1938	1938	1938	1938	0
511	20250204	104000	27823461	1938	1938	1938	1938	0
512	20250204	103900	27823461	1938	1938	1938	1938	0
513	20250204	103800	27823461	1938	1938	1938	1938	0
514	20250204	103700	27823461	1938	1938	1938	1938	0
515	20250204	103600	27823461	1938	1938	1938	1938	0
516	20250204	103500	27823461	1938	1938	1938	1938	0
517	20250204	103400	27823461	1938	1938	1938	1938	0
518	20250204	103300	27823461	1938	1938	1938	1938	0
519	20250204	103200	27823461	1938	1938	1938	1938	0
520	20250204	103100	27823461	1938	1938	1938	1938	0
521	20250204	103000	27823461	1938	1935	1938	1935	1500
522	20250204	102900	24917661	1938	1938	1938	1938	0
523	20250204	102800	24917661	1938	1938	1938	1938	0
524	20250204	102700	24917661	1938	1938	1938	1938	1
525	20250204	102600	24915723	1928	1930	1930	1928	4430
526	20250204	102500	16366123	1940	1940	1940	1940	0
527	20250204	102400	16366123	1940	1940	1940	1940	3
528	20250204	102300	16360303	1940	1940	1940	1940	2
529	20250204	102200	16356423	1940	1940	1940	1940	0
530	20250204	102100	16356423	1940	1940	1940	1940	0
531	20250204	102000	16356423	1940	1940	1940	1940	0
532	20250204	101900	16356423	1940	1940	1940	1940	0
533	20250204	101800	16356423	1940	1940	1940	1940	0
534	20250204	101700	16356423	1940	1940	1940	1940	0
535	20250204	101600	16356423	1940	1940	1940	1940	0
536	20250204	101500	16356423	1940	1940	1940	1940	0
537	20250204	101400	16356423	1940	1940	1940	1940	0
538	20250204	101300	16356423	1940	1940	1940	1940	0
539	20250204	101200	16356423	1940	1940	1940	1940	0
540	20250204	101100	16356423	1940	1940	1940	1940	0
541	20250204	101000	16356423	1940	1935	1940	1935	228
542	20250204	100900	15915238	1940	1940	1940	1940	0
543	20250204	100800	15915238	1940	1940	1940	1940	0
544	20250204	100700	15915238	1940	1940	1940	1940	0
545	20250204	100600	15915238	1940	1940	1940	1940	1
546	20250204	100500	15913298	1940	1939	1940	1939	201
547	20250204	100400	15523558	1940	1940	1940	1940	0
548	20250204	100300	15523558	1940	1940	1940	1940	0
549	20250204	100200	15523558	1940	1940	1940	1940	0
550	20250204	100100	15523558	1940	1940	1940	1940	0
551	20250204	100000	15523558	1940	1940	1940	1940	10
552	20250204	095900	15504158	1935	1935	1935	1935	173
553	20250204	095800	15169403	1935	1935	1935	1935	40
554	20250204	095700	15092003	1935	1935	1935	1935	0
555	20250204	095600	15092003	1935	1935	1935	1935	0
556	20250204	095500	15092003	1935	1935	1935	1935	0
557	20250204	095400	15092003	1935	1935	1935	1935	0
558	20250204	095300	15092003	1935	1935	1935	1935	0
559	20250204	095200	15092003	1935	1935	1935	1935	0
560	20250204	095100	15092003	1935	1935	1935	1935	1
561	20250204	095000	15090068	1935	1930	1935	1930	195
562	20250204	094900	14712748	1935	1935	1935	1935	0
563	20250204	094800	14712748	1935	1935	1935	1935	0
564	20250204	094700	14712748	1935	1935	1935	1935	10
565	20250204	094600	14693398	1935	1930	1935	1923	757
566	20250204	094500	13232448	1930	1923	1930	1923	1731
567	20250204	094400	9901523	1922	1922	1923	1922	232
568	20250204	094300	9455615	1909	1922	1922	1909	8
569	20250204	094200	9440317	1922	1922	1922	1922	0
570	20250204	094100	9440317	1922	1922	1922	1922	100
571	20250204	094000	9248117	1922	1922	1922	1922	100
572	20250204	093900	9055917	1922	1922	1922	1922	100
573	20250204	093800	8863717	1922	1922	1922	1922	0
574	20250204	093700	8863717	1922	1922	1922	1922	1
575	20250204	093600	8861795	1922	1922	1922	1922	99
576	20250204	093500	8671517	1920	1920	1920	1920	2
577	20250204	093400	8667677	1922	1922	1922	1922	0
578	20250204	093300	8667677	1922	1922	1922	1922	0
579	20250204	093200	8667677	1922	1922	1922	1922	0
580	20250204	093100	8667677	1922	1922	1922	1922	0
581	20250204	093000	8667677	1922	1922	1922	1922	0
582	20250204	092900	8667677	1922	1922	1922	1922	20
583	20250204	092800	8629237	1922	1922	1922	1922	1
584	20250204	092700	8627315	1923	1923	1923	1923	0
585	20250204	092600	8627315	1923	1923	1923	1923	0
586	20250204	092500	8627315	1923	1923	1923	1923	0
587	20250204	092400	8627315	1923	1923	1923	1923	0
588	20250204	092300	8627315	1923	1923	1923	1923	100
589	20250204	092200	8435015	1923	1923	1923	1923	0
590	20250204	092100	8435015	1923	1922	1923	1922	4
591	20250204	092000	8427326	1922	1922	1922	1922	0
592	20250204	091900	8427326	1922	1900	1923	1896	585
593	20250204	091800	7317218	1923	1923	1923	1923	0
594	20250204	091700	7317218	1923	1923	1923	1923	0
595	20250204	091600	7317218	1923	1923	1923	1923	0
596	20250204	091500	7317218	1923	1923	1923	1923	0
597	20250204	091400	7317218	1923	1923	1923	1923	0
598	20250204	091300	7317218	1923	1901	1923	1898	36
599	20250204	091200	7248060	1923	1923	1923	1923	0
600	20250204	091100	7248060	1923	1923	1923	1923	0
601	20250204	091000	7248060	1923	1923	1923	1923	0
602	20250204	090900	7248060	1923	1923	1923	1923	0
603	20250204	090800	7248060	1923	1906	1923	1898	35
604	20250204	090700	7181149	1925	1925	1925	1925	1
605	20250204	090600	7179224	1905	1905	1905	1905	0
606	20250204	090500	7179224	1905	1911	1911	1905	2735
607	20250204	090400	1952699	1911	1911	1911	1911	303
608	20250204	090300	1373666	1911	1911	1911	1911	0
609	20250204	090200	1373666	1911	1911	1911	1911	1
610	20250204	090100	1371755	1911	1911	1911	1911	0
611	20250204	090000	1371755	1911	1893	1911	1891	725