KissMeData/007280/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	184900	135859598	1585	1585	1585	1585	931
3	20250204	184800	135859598	1585	1585	1585	1585	0
4	20250204	184700	135859598	1585	1585	1585	1585	0
5	20250204	184600	135859598	1585	1585	1585	1585	0
6	20250204	184500	135859598	1585	1585	1585	1585	0
7	20250204	184400	135859598	1585	1585	1585	1585	0
8	20250204	184300	135859598	1585	1585	1585	1585	0
9	20250204	184200	135859598	1585	1585	1585	1585	0
10	20250204	184100	135859598	1585	1585	1585	1585	0
11	20250204	184000	135859598	1585	1585	1585	1585	0
12	20250204	183900	135859598	1585	1585	1585	1585	0
13	20250204	183800	135859598	1585	1585	1585	1585	0
14	20250204	183700	135859598	1585	1585	1585	1585	0
15	20250204	183600	135859598	1585	1585	1585	1585	0
16	20250204	183500	135859598	1585	1585	1585	1585	0
17	20250204	183400	135859598	1585	1585	1585	1585	0
18	20250204	183300	135859598	1585	1585	1585	1585	0
19	20250204	183200	135859598	1585	1585	1585	1585	0
20	20250204	183100	135859598	1585	1585	1585	1585	0
21	20250204	183000	135859598	1585	1585	1585	1585	0
22	20250204	182900	135859598	1585	1585	1585	1585	0
23	20250204	182800	135859598	1585	1585	1585	1585	0
24	20250204	182700	135859598	1585	1585	1585	1585	0
25	20250204	182600	135859598	1585	1585	1585	1585	0
26	20250204	182500	135859598	1585	1585	1585	1585	0
27	20250204	182400	135859598	1585	1585	1585	1585	0
28	20250204	182300	135859598	1585	1585	1585	1585	0
29	20250204	182200	135859598	1585	1585	1585	1585	0
30	20250204	182100	135859598	1585	1585	1585	1585	0
31	20250204	182000	135859598	1585	1585	1585	1585	0
32	20250204	181900	135859598	1585	1585	1585	1585	931
33	20250204	181800	135859598	1585	1585	1585	1585	0
34	20250204	181700	135859598	1585	1585	1585	1585	0
35	20250204	181600	135859598	1585	1585	1585	1585	0
36	20250204	181500	135859598	1585	1585	1585	1585	0
37	20250204	181400	135859598	1585	1585	1585	1585	0
38	20250204	181300	135859598	1585	1585	1585	1585	0
39	20250204	181200	135859598	1585	1585	1585	1585	0
40	20250204	181100	135859598	1585	1585	1585	1585	0
41	20250204	181000	135859598	1585	1585	1585	1585	0
42	20250204	180900	135859598	1585	1585	1585	1585	0
43	20250204	180800	135859598	1585	1585	1585	1585	0
44	20250204	180700	135859598	1585	1585	1585	1585	0
45	20250204	180600	135859598	1585	1585	1585	1585	0
46	20250204	180500	135859598	1585	1585	1585	1585	0
47	20250204	180400	135859598	1585	1585	1585	1585	0
48	20250204	180300	135859598	1585	1585	1585	1585	0
49	20250204	180200	135859598	1585	1585	1585	1585	0
50	20250204	180100	135859598	1585	1585	1585	1585	0
51	20250204	180000	135859598	1585	1585	1585	1585	0
52	20250204	175900	135859598	1585	1585	1585	1585	0
53	20250204	175800	135859598	1585	1585	1585	1585	0
54	20250204	175700	135859598	1585	1585	1585	1585	0
55	20250204	175600	135859598	1585	1585	1585	1585	0
56	20250204	175500	135859598	1585	1585	1585	1585	0
57	20250204	175400	135859598	1585	1585	1585	1585	0
58	20250204	175300	135859598	1585	1585	1585	1585	0
59	20250204	175200	135859598	1585	1585	1585	1585	0
60	20250204	175100	135859598	1585	1585	1585	1585	0
61	20250204	175000	135859598	1585	1585	1585	1585	0
62	20250204	174900	135859598	1585	1585	1585	1585	931
63	20250204	174800	135859598	1585	1585	1585	1585	0
64	20250204	174700	135859598	1585	1585	1585	1585	0
65	20250204	174600	135859598	1585	1585	1585	1585	0
66	20250204	174500	135859598	1585	1585	1585	1585	0
67	20250204	174400	135859598	1585	1585	1585	1585	0
68	20250204	174300	135859598	1585	1585	1585	1585	0
69	20250204	174200	135859598	1585	1585	1585	1585	0
70	20250204	174100	135859598	1585	1585	1585	1585	0
71	20250204	174000	135859598	1585	1585	1585	1585	0
72	20250204	173900	135859598	1585	1585	1585	1585	0
73	20250204	173800	135859598	1585	1585	1585	1585	0
74	20250204	173700	135859598	1585	1585	1585	1585	0
75	20250204	173600	135859598	1585	1585	1585	1585	0
76	20250204	173500	135859598	1585	1585	1585	1585	0
77	20250204	173400	135859598	1585	1585	1585	1585	0
78	20250204	173300	135859598	1585	1585	1585	1585	0
79	20250204	173200	135859598	1585	1585	1585	1585	0
80	20250204	173100	135859598	1585	1585	1585	1585	0
81	20250204	173000	135859598	1585	1585	1585	1585	0
82	20250204	172900	135859598	1585	1585	1585	1585	0
83	20250204	172800	135859598	1585	1585	1585	1585	0
84	20250204	172700	135859598	1585	1585	1585	1585	0
85	20250204	172600	135859598	1585	1585	1585	1585	0
86	20250204	172500	135859598	1585	1585	1585	1585	0
87	20250204	172400	135859598	1585	1585	1585	1585	0
88	20250204	172300	135859598	1585	1585	1585	1585	0
89	20250204	172200	135859598	1585	1585	1585	1585	0
90	20250204	172100	135859598	1585	1585	1585	1585	0
91	20250204	172000	135859598	1585	1585	1585	1585	0
92	20250204	171900	135859598	1585	1585	1585	1585	931
93	20250204	171800	135859598	1585	1585	1585	1585	0
94	20250204	171700	135859598	1585	1585	1585	1585	0
95	20250204	171600	135859598	1585	1585	1585	1585	0
96	20250204	171500	135859598	1585	1585	1585	1585	0
97	20250204	171400	135859598	1585	1585	1585	1585	0
98	20250204	171300	135859598	1585	1585	1585	1585	0
99	20250204	171200	135859598	1585	1585	1585	1585	0
100	20250204	171100	135859598	1585	1585	1585	1585	0
101	20250204	171000	135859598	1585	1585	1585	1585	0
102	20250204	170900	135859598	1585	1585	1585	1585	0
103	20250204	170800	135859598	1585	1585	1585	1585	0
104	20250204	170700	135859598	1585	1585	1585	1585	0
105	20250204	170600	135859598	1585	1585	1585	1585	0
106	20250204	170500	135859598	1585	1585	1585	1585	0
107	20250204	170400	135859598	1585	1585	1585	1585	0
108	20250204	170300	135859598	1585	1585	1585	1585	0
109	20250204	170200	135859598	1585	1585	1585	1585	0
110	20250204	170100	135859598	1585	1585	1585	1585	0
111	20250204	170000	135859598	1585	1585	1585	1585	0
112	20250204	165900	135859598	1585	1585	1585	1585	0
113	20250204	165800	135859598	1585	1585	1585	1585	0
114	20250204	165700	135859598	1585	1585	1585	1585	0
115	20250204	165600	135859598	1585	1585	1585	1585	0
116	20250204	165500	135859598	1585	1585	1585	1585	0
117	20250204	165400	135859598	1585	1585	1585	1585	0
118	20250204	165300	135859598	1585	1585	1585	1585	0
119	20250204	165200	135859598	1585	1585	1585	1585	0
120	20250204	165100	135859598	1585	1585	1585	1585	0
121	20250204	165000	135859598	1585	1585	1585	1585	0
122	20250204	164900	135859598	1585	1585	1585	1585	931
123	20250204	164800	135859598	1585	1585	1585	1585	0
124	20250204	164700	135859598	1585	1585	1585	1585	0
125	20250204	164600	135859598	1585	1585	1585	1585	0
126	20250204	164500	135859598	1585	1585	1585	1585	0
127	20250204	164400	135859598	1585	1585	1585	1585	0
128	20250204	164300	135859598	1585	1585	1585	1585	0
129	20250204	164200	135859598	1585	1585	1585	1585	0
130	20250204	164100	135859598	1585	1585	1585	1585	0
131	20250204	164000	135859598	1585	1585	1585	1585	0
132	20250204	163900	135859598	1585	1585	1585	1585	0
133	20250204	163800	135859598	1585	1585	1585	1585	0
134	20250204	163700	135859598	1585	1585	1585	1585	0
135	20250204	163600	135859598	1585	1585	1585	1585	0
136	20250204	163500	135859598	1585	1585	1585	1585	0
137	20250204	163400	135859598	1585	1585	1585	1585	0
138	20250204	163300	135859598	1585	1585	1585	1585	0
139	20250204	163200	135859598	1585	1585	1585	1585	0
140	20250204	163100	135859598	1585	1585	1585	1585	0
141	20250204	163000	135859598	1585	1585	1585	1585	0
142	20250204	162900	135859598	1585	1585	1585	1585	0
143	20250204	162800	135859598	1585	1585	1585	1585	0
144	20250204	162700	135859598	1585	1585	1585	1585	0
145	20250204	162600	135859598	1585	1585	1585	1585	0
146	20250204	162500	135859598	1585	1585	1585	1585	0
147	20250204	162400	135859598	1585	1585	1585	1585	0
148	20250204	162300	135859598	1585	1585	1585	1585	0
149	20250204	162200	135859598	1585	1585	1585	1585	0
150	20250204	162100	135859598	1585	1585	1585	1585	0
151	20250204	162000	135859598	1585	1585	1585	1585	0
152	20250204	161900	135859598	1585	1585	1585	1585	931
153	20250204	161800	135859598	1585	1585	1585	1585	0
154	20250204	161700	135859598	1585	1585	1585	1585	0
155	20250204	161600	135859598	1585	1585	1585	1585	0
156	20250204	161500	135859598	1585	1585	1585	1585	0
157	20250204	161400	135859598	1585	1585	1585	1585	0
158	20250204	161300	135859598	1585	1585	1585	1585	0
159	20250204	161200	135859598	1585	1585	1585	1585	0
160	20250204	161100	135859598	1585	1585	1585	1585	0
161	20250204	161000	135859598	1585	1585	1585	1585	0
162	20250204	160900	135859598	1585	1585	1585	1585	0
163	20250204	160800	135859598	1585	1585	1585	1585	0
164	20250204	160700	135859598	1585	1585	1585	1585	0
165	20250204	160600	135859598	1585	1585	1585	1585	0
166	20250204	160500	135859598	1585	1585	1585	1585	0
167	20250204	160400	135859598	1585	1585	1585	1585	0
168	20250204	160300	135859598	1585	1585	1585	1585	0
169	20250204	160200	135859598	1585	1585	1585	1585	0
170	20250204	160100	135859598	1585	1585	1585	1585	0
171	20250204	160000	135859598	1585	1585	1585	1585	0
172	20250204	155900	135859598	1585	1585	1585	1585	0
173	20250204	155800	135859598	1585	1585	1585	1585	0
174	20250204	155700	135859598	1585	1585	1585	1585	0
175	20250204	155600	135859598	1585	1585	1585	1585	0
176	20250204	155500	135859598	1585	1585	1585	1585	0
177	20250204	155400	135859598	1585	1585	1585	1585	0
178	20250204	155300	135859598	1585	1585	1585	1585	0
179	20250204	155200	135859598	1585	1585	1585	1585	0
180	20250204	155100	135859598	1585	1585	1585	1585	0
181	20250204	155000	135859598	1585	1585	1585	1585	0
182	20250204	154900	135859598	1585	1585	1585	1585	931
183	20250204	154800	135859598	1585	1585	1585	1585	0
184	20250204	154700	135859598	1585	1585	1585	1585	0
185	20250204	154600	135859598	1585	1585	1585	1585	0
186	20250204	154500	135859598	1585	1585	1585	1585	0
187	20250204	154400	135859598	1585	1585	1585	1585	0
188	20250204	154300	135859598	1585	1585	1585	1585	0
189	20250204	154200	135859598	1585	1585	1585	1585	0
190	20250204	154100	135859598	1585	1585	1585	1585	0
191	20250204	154000	135859598	1585	1585	1585	1585	0
192	20250204	153900	135859598	1585	1585	1585	1585	0
193	20250204	153800	135859598	1585	1585	1585	1585	0
194	20250204	153700	135859598	1585	1585	1585	1585	0
195	20250204	153600	135859598	1585	1585	1585	1585	0
196	20250204	153500	135859598	1585	1585	1585	1585	0
197	20250204	153400	135859598	1585	1585	1585	1585	0
198	20250204	153300	135859598	1585	1585	1585	1585	0
199	20250204	153200	135859598	1585	1585	1585	1585	0
200	20250204	153100	135859598	1585	1585	1585	1585	0
201	20250204	153000	135859598	1585	1585	1585	1585	931
202	20250204	152900	134383963	1597	1597	1597	1597	0
203	20250204	152800	134383963	1597	1597	1597	1597	0
204	20250204	152700	134383963	1597	1597	1597	1597	0
205	20250204	152600	134383963	1597	1597	1597	1597	0
206	20250204	152500	134383963	1597	1597	1597	1597	0
207	20250204	152400	134383963	1597	1597	1597	1597	0
208	20250204	152300	134383963	1597	1597	1597	1597	0
209	20250204	152200	134383963	1597	1597	1597	1597	0
210	20250204	152100	134383963	1597	1597	1597	1597	0
211	20250204	152000	134383963	1597	1597	1597	1597	0
212	20250204	151900	134383963	1597	1597	1597	1597	0
213	20250204	151800	134383963	1597	1586	1597	1586	149
214	20250204	151700	134147319	1585	1585	1585	1585	118
215	20250204	151600	133960289	1585	1586	1597	1585	266
216	20250204	151500	133538201	1587	1587	1587	1587	119
217	20250204	151400	133349348	1586	1586	1586	1586	237
218	20250204	151300	132973466	1597	1597	1597	1587	188
219	20250204	151200	132674410	1586	1587	1587	1586	237
220	20250204	151100	132298410	1586	1586	1586	1586	237
221	20250204	151000	131922528	1587	1587	1587	1587	119
222	20250204	150900	131733675	1586	1587	1587	1586	237
223	20250204	150800	131357674	1586	1586	1586	1586	118
224	20250204	150700	131170526	1587	1586	1587	1586	237
225	20250204	150600	130794525	1598	1587	1598	1587	121
226	20250204	150500	130602487	1590	1591	1591	1590	237
227	20250204	150400	130225538	1591	1591	1591	1591	237
228	20250204	150300	129848471	1591	1611	1611	1591	119
229	20250204	150200	129659122	1591	1591	1591	1591	316
230	20250204	150100	129156366	1591	1591	1591	1591	119
231	20250204	150000	128967037	1591	1591	1591	1591	237
232	20250204	145900	128589970	1591	1591	1591	1591	118
233	20250204	145800	128402232	1591	1589	1591	1589	237
234	20250204	145700	128025401	1596	1596	1596	1596	237
235	20250204	145600	127647149	1596	1596	1596	1596	119
236	20250204	145500	127457225	1596	1586	1596	1586	441
237	20250204	145400	126754987	1594	1586	1594	1586	150
238	20250204	145300	126516831	1586	1586	1594	1586	269
239	20250204	145200	126089941	1594	1586	1594	1586	151
240	20250204	145100	125850199	1586	1587	1587	1586	237
241	20250204	145000	125474198	1587	1588	1588	1587	236
242	20250204	144900	125099548	1595	1599	1599	1595	16593
243	20250204	144800	98592642	1599	1599	1599	1599	237
244	20250204	144700	98213679	1599	1600	1600	1599	10206
245	20250204	144600	81884167	1600	1601	1605	1600	307
246	20250204	144500	81392918	1601	1601	1601	1601	119
247	20250204	144400	81202399	1601	1601	1601	1601	237
248	20250204	144300	80822962	1600	1601	1601	1600	237
249	20250204	144200	80443643	1605	1601	1605	1601	230
250	20250204	144100	80074985	1604	1602	1604	1600	521
251	20250204	144000	79240284	1600	1600	1600	1600	119
252	20250204	143900	79049884	1599	1599	1599	1599	237
253	20250204	143800	78670921	1599	1599	1599	1599	692
254	20250204	143700	77564413	1599	1599	1599	1599	478
255	20250204	143600	76800091	1599	1600	1600	1599	1348
256	20250204	143500	74644620	1600	1599	1600	1599	120
257	20250204	143400	74452739	1599	1599	1599	1599	501
258	20250204	143300	73651640	1599	1599	1599	1599	118
259	20250204	143200	73462958	1599	1599	1599	1599	237
260	20250204	143100	73083995	1599	1599	1599	1599	119
261	20250204	143000	72893714	1599	1599	1606	1599	238
262	20250204	142900	72513145	1599	1599	1599	1599	237
263	20250204	142800	72134182	1599	1599	1599	1599	118
264	20250204	142700	71945500	1599	1599	1599	1599	237
265	20250204	142600	71566537	1599	1599	1599	1599	119
266	20250204	142500	71376256	1599	1599	1599	1599	1516
267	20250204	142400	68952172	1599	1599	1599	1599	1118
268	20250204	142300	67164490	1599	1600	1604	1599	3046
269	20250204	142200	62291726	1600	1600	1600	1600	2148
270	20250204	142100	58854926	1600	1600	1600	1600	5048
271	20250204	142000	50778126	1605	1605	1605	1605	0
272	20250204	141900	50778126	1605	1605	1605	1605	0
273	20250204	141800	50778126	1605	1605	1605	1605	0
274	20250204	141700	50778126	1605	1605	1605	1605	0
275	20250204	141600	50778126	1605	1605	1605	1605	5
276	20250204	141500	50770101	1606	1606	1606	1606	0
277	20250204	141400	50770101	1606	1606	1606	1606	0
278	20250204	141300	50770101	1606	1606	1606	1606	0
279	20250204	141200	50770101	1606	1606	1606	1606	0
280	20250204	141100	50770101	1606	1606	1606	1606	0
281	20250204	141000	50770101	1606	1606	1606	1606	0
282	20250204	140900	50770101	1606	1606	1606	1606	0
283	20250204	140800	50770101	1606	1606	1606	1606	0
284	20250204	140700	50770101	1606	1606	1606	1606	0
285	20250204	140600	50770101	1606	1606	1606	1606	1
286	20250204	140500	50768495	1600	1600	1600	1600	0
287	20250204	140400	50768495	1600	1600	1600	1600	0
288	20250204	140300	50768495	1600	1600	1600	1600	0
289	20250204	140200	50768495	1600	1600	1600	1600	0
290	20250204	140100	50768495	1600	1600	1600	1600	0
291	20250204	140000	50768495	1600	1600	1600	1600	86
292	20250204	135900	50630895	1600	1600	1600	1600	173
293	20250204	135800	50354095	1600	1600	1600	1600	87
294	20250204	135700	50214895	1600	1600	1600	1600	172
295	20250204	135600	49939695	1600	1600	1600	1600	87
296	20250204	135500	49800495	1601	1601	1601	1601	173
297	20250204	135400	49523522	1600	1600	1600	1600	0
298	20250204	135300	49523522	1600	1600	1600	1600	0
299	20250204	135200	49523522	1600	1600	1600	1600	0
300	20250204	135100	49523522	1600	1600	1600	1600	0
301	20250204	135000	49523522	1600	1600	1600	1600	0
302	20250204	134900	49523522	1600	1600	1600	1600	0
303	20250204	134800	49523522	1600	1600	1600	1600	0
304	20250204	134700	49523522	1600	1600	1600	1600	0
305	20250204	134600	49523522	1600	1600	1600	1600	0
306	20250204	134500	49523522	1600	1600	1600	1600	0
307	20250204	134400	49523522	1600	1600	1600	1600	0
308	20250204	134300	49523522	1600	1600	1600	1600	0
309	20250204	134200	49523522	1600	1600	1600	1600	0
310	20250204	134100	49523522	1600	1600	1600	1600	0
311	20250204	134000	49523522	1600	1600	1600	1600	0
312	20250204	133900	49523522	1600	1600	1600	1600	0
313	20250204	133800	49523522	1600	1600	1600	1600	0
314	20250204	133700	49523522	1600	1600	1600	1600	0
315	20250204	133600	49523522	1600	1600	1600	1600	0
316	20250204	133500	49523522	1600	1600	1600	1600	0
317	20250204	133400	49523522	1600	1600	1600	1600	0
318	20250204	133300	49523522	1600	1600	1600	1600	0
319	20250204	133200	49523522	1600	1600	1600	1600	0
320	20250204	133100	49523522	1600	1600	1600	1600	0
321	20250204	133000	49523522	1600	1600	1600	1600	0
322	20250204	132900	49523522	1600	1600	1600	1600	0
323	20250204	132800	49523522	1600	1600	1600	1600	0
324	20250204	132700	49523522	1600	1600	1600	1600	1
325	20250204	132600	49521922	1600	1600	1600	1600	0
326	20250204	132500	49521922	1600	1600	1600	1600	0
327	20250204	132400	49521922	1600	1600	1600	1600	2
328	20250204	132300	49518722	1600	1600	1600	1600	0
329	20250204	132200	49518722	1600	1600	1600	1600	0
330	20250204	132100	49518722	1600	1600	1600	1600	6
331	20250204	132000	49509122	1598	1598	1598	1598	0
332	20250204	131900	49509122	1598	1598	1598	1598	21
333	20250204	131800	49475564	1598	1598	1598	1598	0
334	20250204	131700	49475564	1598	1598	1598	1598	0
335	20250204	131600	49475564	1598	1599	1599	1598	69
336	20250204	131500	49365243	1598	1598	1598	1598	0
337	20250204	131400	49365243	1598	1598	1598	1598	0
338	20250204	131300	49365243	1598	1598	1598	1598	232
339	20250204	131200	48994507	1598	1598	1598	1598	0
340	20250204	131100	48994507	1598	1598	1598	1598	0
341	20250204	131000	48994507	1598	1598	1598	1598	294
342	20250204	130900	48524695	1598	1599	1599	1598	1250
343	20250204	130800	46527172	1599	1599	1599	1599	75
344	20250204	130700	46407247	1599	1599	1599	1599	0
345	20250204	130600	46407247	1599	1599	1599	1599	200
346	20250204	130500	46087447	1599	1599	1599	1599	49
347	20250204	130400	46009096	1600	1600	1600	1600	0
348	20250204	130300	46009096	1600	1600	1600	1600	0
349	20250204	130200	46009096	1600	1600	1600	1600	263
350	20250204	130100	45588296	1600	1600	1600	1600	0
351	20250204	130000	45588296	1600	1600	1600	1600	204
352	20250204	125900	45261896	1601	1601	1601	1601	40
353	20250204	125800	45197856	1600	1600	1600	1600	0
354	20250204	125700	45197856	1600	1601	1601	1600	244
355	20250204	125600	44807331	1601	1601	1601	1601	856
356	20250204	125500	43436875	1601	1601	1601	1600	726
357	20250204	125400	42275131	1600	1600	1600	1600	0
358	20250204	125300	42275131	1600	1600	1600	1600	0
359	20250204	125200	42275131	1600	1600	1600	1600	0
360	20250204	125100	42275131	1600	1600	1600	1600	0
361	20250204	125000	42275131	1600	1600	1600	1600	0
362	20250204	124900	42275131	1600	1600	1600	1600	0
363	20250204	124800	42275131	1600	1600	1600	1600	0
364	20250204	124700	42275131	1600	1600	1600	1600	0
365	20250204	124600	42275131	1600	1600	1600	1600	0
366	20250204	124500	42275131	1600	1600	1600	1600	0
367	20250204	124400	42275131	1600	1600	1600	1600	0
368	20250204	124300	42275131	1600	1600	1600	1600	0
369	20250204	124200	42275131	1600	1600	1600	1600	0
370	20250204	124100	42275131	1600	1600	1600	1600	0
371	20250204	124000	42275131	1600	1600	1600	1600	0
372	20250204	123900	42275131	1600	1600	1600	1600	0
373	20250204	123800	42275131	1600	1600	1600	1600	0
374	20250204	123700	42275131	1600	1600	1600	1600	2
375	20250204	123600	42271931	1600	1600	1600	1600	0
376	20250204	123500	42271931	1600	1600	1600	1600	5
377	20250204	123400	42263931	1600	1600	1600	1600	0
378	20250204	123300	42263931	1600	1600	1600	1600	0
379	20250204	123200	42263931	1600	1600	1600	1600	18
380	20250204	123100	42235131	1600	1600	1600	1600	0
381	20250204	123000	42235131	1600	1600	1600	1600	0
382	20250204	122900	42235131	1600	1600	1600	1600	58
383	20250204	122800	42142331	1600	1600	1600	1600	0
384	20250204	122700	42142331	1600	1600	1600	1600	0
385	20250204	122600	42142331	1600	1600	1600	1600	195
386	20250204	122500	41830331	1600	1600	1600	1600	0
387	20250204	122400	41830331	1600	1600	1600	1600	0
388	20250204	122300	41830331	1600	1600	1600	1600	206
389	20250204	122200	41500731	1600	1600	1600	1600	0
390	20250204	122100	41500731	1600	1600	1600	1600	205
391	20250204	122000	41172731	1600	1600	1600	1600	0
392	20250204	121900	41172731	1600	1600	1600	1600	0
393	20250204	121800	41172731	1600	1600	1600	1600	206
394	20250204	121700	40843131	1600	1600	1600	1600	0
395	20250204	121600	40843131	1600	1600	1600	1600	0
396	20250204	121500	40843131	1600	1600	1600	1600	206
397	20250204	121400	40513531	1612	1612	1612	1612	52
398	20250204	121300	40429707	1600	1600	1600	1600	0
399	20250204	121200	40429707	1600	1600	1600	1600	206
400	20250204	121100	40100107	1612	1601	1612	1601	197
401	20250204	121000	39784490	1602	1593	1602	1593	214
402	20250204	120900	39443507	1592	1592	1592	1592	0
403	20250204	120800	39443507	1592	1592	1592	1592	0
404	20250204	120700	39443507	1592	1592	1592	1592	206
405	20250204	120600	39115555	1600	1600	1600	1600	0
406	20250204	120500	39115555	1600	1600	1600	1600	0
407	20250204	120400	39115555	1600	1600	1600	1600	206
408	20250204	120300	38785955	1600	1600	1600	1600	0
409	20250204	120200	38785955	1600	1600	1600	1600	0
410	20250204	120100	38785955	1600	1600	1600	1600	206
411	20250204	120000	38456355	1600	1600	1600	1600	0
412	20250204	115900	38456355	1600	1600	1600	1600	205
413	20250204	115800	38128355	1600	1600	1600	1600	500
414	20250204	115700	37328355	1600	1600	1600	1600	0
415	20250204	115600	37328355	1600	1600	1600	1600	206
416	20250204	115500	36998755	1600	1600	1600	1600	0
417	20250204	115400	36998755	1600	1600	1600	1600	0
418	20250204	115300	36998755	1600	1600	1600	1600	206
419	20250204	115200	36669155	1600	1600	1600	1600	2
420	20250204	115100	36665955	1612	1612	1612	1612	0
421	20250204	115000	36665955	1612	1600	1612	1600	207
422	20250204	114900	36334743	1600	1600	1600	1600	0
423	20250204	114800	36334743	1600	1600	1600	1600	206
424	20250204	114700	36005143	1600	1600	1600	1600	0
425	20250204	114600	36005143	1600	1600	1600	1600	0
426	20250204	114500	36005143	1600	1600	1600	1600	205
427	20250204	114400	35677143	1600	1600	1600	1600	0
428	20250204	114300	35677143	1600	1600	1600	1600	0
429	20250204	114200	35677143	1600	1600	1600	1600	206
430	20250204	114100	35347543	1600	1600	1600	1600	0
431	20250204	114000	35347543	1600	1600	1600	1600	0
432	20250204	113900	35347543	1600	1600	1600	1600	206
433	20250204	113800	35017943	1600	1600	1600	1600	0
434	20250204	113700	35017943	1600	1600	1600	1600	206
435	20250204	113600	34688343	1612	1612	1612	1612	1
436	20250204	113500	34686731	1600	1600	1600	1600	0
437	20250204	113400	34686731	1600	1600	1600	1600	305
438	20250204	113300	34198731	1600	1600	1600	1600	0
439	20250204	113200	34198731	1600	1600	1600	1600	0
440	20250204	113100	34198731	1600	1611	1612	1600	306
441	20250204	113000	33708008	1600	1600	1600	1600	0
442	20250204	112900	33708008	1600	1600	1600	1600	0
443	20250204	112800	33708008	1600	1600	1600	1600	206
444	20250204	112700	33378408	1611	1611	1611	1611	1
445	20250204	112600	33376797	1600	1600	1600	1600	205
446	20250204	112500	33048797	1601	1601	1601	1601	1
447	20250204	112400	33047196	1603	1603	1603	1603	0
448	20250204	112300	33047196	1603	1603	1603	1603	205
449	20250204	112200	32718581	1625	1625	1625	1625	0
450	20250204	112100	32718581	1625	1625	1625	1625	1
451	20250204	112000	32716956	1625	1602	1625	1602	207
452	20250204	111900	32385319	1616	1616	1616	1616	0
453	20250204	111800	32385319	1616	1616	1616	1616	0
454	20250204	111700	32385319	1616	1616	1616	1616	206
455	20250204	111600	32052423	1616	1616	1616	1616	0
456	20250204	111500	32052423	1616	1616	1616	1616	0
457	20250204	111400	32052423	1616	1627	1627	1616	207
458	20250204	111300	31717900	1616	1616	1616	1616	1000
459	20250204	111200	30101900	1616	1616	1616	1616	205
460	20250204	111100	29770620	1616	1616	1616	1616	0
461	20250204	111000	29770620	1616	1616	1616	1616	0
462	20250204	110900	29770620	1616	1616	1616	1616	206
463	20250204	110800	29437724	1616	1616	1616	1616	0
464	20250204	110700	29437724	1616	1616	1616	1616	47
465	20250204	110600	29361772	1617	1617	1617	1617	159
466	20250204	110500	29104669	1630	1630	1630	1630	0
467	20250204	110400	29104669	1630	1630	1630	1630	3
468	20250204	110300	29099779	1616	1616	1616	1616	206
469	20250204	110200	28766883	1616	1616	1616	1616	0
470	20250204	110100	28766883	1616	1616	1616	1616	205
471	20250204	110000	28435603	1630	1630	1630	1630	0
472	20250204	105900	28435603	1630	1630	1630	1630	1
473	20250204	105800	28433973	1616	1616	1616	1616	206
474	20250204	105700	28101077	1630	1630	1630	1630	0
475	20250204	105600	28101077	1630	1630	1630	1630	13
476	20250204	105500	28079887	1616	1617	1617	1616	406
477	20250204	105400	27423585	1630	1630	1630	1630	0
478	20250204	105300	27423585	1630	1630	1630	1630	1
479	20250204	105200	27421955	1617	1617	1617	1617	207
480	20250204	105100	27087236	1617	1617	1617	1617	0
481	20250204	105000	27087236	1617	1620	1620	1617	205
482	20250204	104900	26755748	1630	1630	1630	1630	0
483	20250204	104800	26755748	1630	1630	1630	1630	2
484	20250204	104700	26752488	1621	1621	1621	1621	206
485	20250204	104600	26418562	1638	1638	1638	1638	0
486	20250204	104500	26418562	1638	1638	1638	1638	1
487	20250204	104400	26416924	1622	1640	1640	1622	207
488	20250204	104300	26081152	1620	1620	1620	1620	0
489	20250204	104200	26081152	1620	1620	1620	1620	0
490	20250204	104100	26081152	1620	1620	1620	1620	0
491	20250204	104000	26081152	1620	1614	1620	1614	7840
492	20250204	103900	13411223	1614	1614	1614	1614	0
493	20250204	103800	13411223	1614	1614	1614	1614	0
494	20250204	103700	13411223	1614	1614	1614	1614	0
495	20250204	103600	13411223	1614	1614	1614	1614	0
496	20250204	103500	13411223	1614	1614	1614	1614	0
497	20250204	103400	13411223	1614	1614	1614	1614	1
498	20250204	103300	13409609	1600	1600	1600	1600	700
499	20250204	103200	12289609	1600	1600	1615	1600	3301
500	20250204	103100	7007994	1600	1600	1600	1600	0
501	20250204	103000	7007994	1600	1600	1600	1600	1000
502	20250204	102900	5407994	1600	1600	1600	1600	0
503	20250204	102800	5407994	1600	1600	1600	1600	0
504	20250204	102700	5407994	1600	1600	1600	1600	1000
505	20250204	102600	3807994	1600	1600	1600	1600	0
506	20250204	102500	3807994	1600	1600	1600	1600	487
507	20250204	102400	3028794	1600	1600	1600	1600	0
508	20250204	102300	3028794	1600	1600	1600	1600	0
509	20250204	102200	3028794	1600	1600	1600	1600	0
510	20250204	102100	3028794	1600	1600	1600	1600	0
511	20250204	102000	3028794	1600	1600	1600	1600	0
512	20250204	101900	3028794	1600	1600	1600	1600	0
513	20250204	101800	3028794	1600	1600	1600	1600	0
514	20250204	101700	3028794	1600	1600	1600	1600	0
515	20250204	101600	3028794	1600	1600	1600	1600	0
516	20250204	101500	3028794	1600	1600	1600	1600	0
517	20250204	101400	3028794	1600	1600	1600	1600	0
518	20250204	101300	3028794	1600	1600	1600	1600	0
519	20250204	101200	3028794	1600	1600	1600	1600	0
520	20250204	101100	3028794	1600	1600	1600	1600	13
521	20250204	101000	3007994	1615	1615	1615	1615	0
522	20250204	100900	3007994	1615	1615	1615	1615	20
523	20250204	100800	2975694	1615	1615	1615	1615	0
524	20250204	100700	2975694	1615	1615	1615	1615	0
525	20250204	100600	2975694	1615	1615	1615	1615	0
526	20250204	100500	2975694	1615	1615	1615	1615	0
527	20250204	100400	2975694	1615	1615	1615	1615	0
528	20250204	100300	2975694	1615	1615	1615	1615	0
529	20250204	100200	2975694	1615	1615	1615	1615	0
530	20250204	100100	2975694	1615	1615	1615	1615	0
531	20250204	100000	2975694	1615	1615	1615	1615	0
532	20250204	095900	2975694	1615	1615	1615	1615	0
533	20250204	095800	2975694	1615	1615	1615	1615	0
534	20250204	095700	2975694	1615	1615	1615	1615	0
535	20250204	095600	2975694	1615	1615	1615	1615	0
536	20250204	095500	2975694	1615	1615	1615	1615	0
537	20250204	095400	2975694	1615	1615	1615	1615	30
538	20250204	095300	2927244	1617	1617	1617	1617	0
539	20250204	095200	2927244	1617	1617	1617	1617	0
540	20250204	095100	2927244	1617	1617	1617	1617	0
541	20250204	095000	2927244	1617	1617	1617	1617	0
542	20250204	094900	2927244	1617	1617	1617	1617	0
543	20250204	094800	2927244	1617	1617	1617	1617	0
544	20250204	094700	2927244	1617	1617	1617	1617	0
545	20250204	094600	2927244	1617	1617	1617	1617	0
546	20250204	094500	2927244	1617	1617	1617	1617	0
547	20250204	094400	2927244	1617	1617	1617	1617	0
548	20250204	094300	2927244	1617	1617	1617	1617	0
549	20250204	094200	2927244	1617	1617	1617	1617	0
550	20250204	094100	2927244	1617	1588	1617	1588	4
551	20250204	094000	2920863	1618	1618	1618	1618	0
552	20250204	093900	2920863	1618	1618	1618	1618	50
553	20250204	093800	2839963	1618	1618	1618	1618	0
554	20250204	093700	2839963	1618	1618	1618	1618	0
555	20250204	093600	2839963	1618	1618	1618	1618	2
556	20250204	093500	2836727	1618	1618	1618	1618	1
557	20250204	093400	2835109	1584	1584	1584	1584	0
558	20250204	093300	2835109	1584	1584	1584	1584	0
559	20250204	093200	2835109	1584	1587	1587	1584	180
560	20250204	093100	2549736	1624	1624	1624	1624	0
561	20250204	093000	2549736	1624	1624	1624	1624	0
562	20250204	092900	2549736	1624	1624	1624	1624	0
563	20250204	092800	2549736	1624	1624	1624	1624	0
564	20250204	092700	2549736	1624	1624	1624	1624	0
565	20250204	092600	2549736	1624	1624	1624	1624	0
566	20250204	092500	2549736	1624	1624	1624	1624	0
567	20250204	092400	2549736	1624	1624	1624	1624	0
568	20250204	092300	2549736	1624	1600	1624	1585	247
569	20250204	092200	2158004	1600	1600	1600	1600	10
570	20250204	092100	2142004	1627	1627	1627	1627	1
571	20250204	092000	2140377	1600	1600	1600	1600	0
572	20250204	091900	2140377	1600	1600	1600	1600	10
573	20250204	091800	2124377	1627	1627	1627	1627	0
574	20250204	091700	2124377	1627	1627	1627	1627	0
575	20250204	091600	2124377	1627	1627	1627	1627	0
576	20250204	091500	2124377	1627	1624	1627	1624	150
577	20250204	091400	1880755	1625	1625	1625	1625	8
578	20250204	091300	1867755	1626	1626	1626	1626	20
579	20250204	091200	1835235	1642	1642	1642	1642	0
580	20250204	091100	1835235	1642	1642	1642	1642	0
581	20250204	091000	1835235	1642	1642	1642	1642	0
582	20250204	090900	1835235	1642	1642	1642	1641	40
583	20250204	090800	1769559	1644	1644	1644	1644	3
584	20250204	090700	1764627	1644	1644	1644	1643	140
585	20250204	090600	1534497	1645	1635	1645	1635	60
586	20250204	090500	1435818	1630	1629	1630	1629	3
587	20250204	090400	1430930	1630	1630	1630	1630	0
588	20250204	090300	1430930	1630	1630	1630	1630	0
589	20250204	090200	1430930	1630	1600	1630	1600	2
590	20250204	090100	1427700	1600	1600	1600	1600	3
591	20250204	090000	1422900	1581	1581	1581	1581	900