KissMeData/004870/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	184300	3680182270	975	975	975	975	58049
3	20250204	184200	3680182270	975	975	975	975	0
4	20250204	184100	3680182270	975	975	975	975	0
5	20250204	184000	3680182270	975	975	975	975	0
6	20250204	183900	3680182270	975	975	975	975	0
7	20250204	183800	3680182270	975	975	975	975	0
8	20250204	183700	3680182270	975	975	975	975	0
9	20250204	183600	3680182270	975	975	975	975	0
10	20250204	183500	3680182270	975	975	975	975	0
11	20250204	183400	3680182270	975	975	975	975	0
12	20250204	183300	3680182270	975	975	975	975	0
13	20250204	183200	3680182270	975	975	975	975	0
14	20250204	183100	3680182270	975	975	975	975	0
15	20250204	183000	3680182270	975	975	975	975	0
16	20250204	182900	3680182270	975	975	975	975	0
17	20250204	182800	3680182270	975	975	975	975	0
18	20250204	182700	3680182270	975	975	975	975	0
19	20250204	182600	3680182270	975	975	975	975	0
20	20250204	182500	3680182270	975	975	975	975	0
21	20250204	182400	3680182270	975	975	975	975	0
22	20250204	182300	3680182270	975	975	975	975	0
23	20250204	182200	3680182270	975	975	975	975	0
24	20250204	182100	3680182270	975	975	975	975	0
25	20250204	182000	3680182270	975	975	975	975	0
26	20250204	181900	3680182270	975	975	975	975	0
27	20250204	181800	3680182270	975	975	975	975	0
28	20250204	181700	3680182270	975	975	975	975	0
29	20250204	181600	3680182270	975	975	975	975	0
30	20250204	181500	3680182270	975	975	975	975	0
31	20250204	181400	3680182270	975	975	975	975	0
32	20250204	181300	3680182270	975	975	975	975	58049
33	20250204	181200	3680182270	975	975	975	975	0
34	20250204	181100	3680182270	975	975	975	975	0
35	20250204	181000	3680182270	975	975	975	975	0
36	20250204	180900	3680182270	975	975	975	975	0
37	20250204	180800	3680182270	975	975	975	975	0
38	20250204	180700	3680182270	975	975	975	975	0
39	20250204	180600	3680182270	975	975	975	975	0
40	20250204	180500	3680182270	975	975	975	975	0
41	20250204	180400	3680182270	975	975	975	975	0
42	20250204	180300	3680182270	975	975	975	975	0
43	20250204	180200	3680182270	975	975	975	975	0
44	20250204	180100	3680182270	975	975	975	975	0
45	20250204	180000	3680182270	975	975	975	975	0
46	20250204	175900	3680182270	975	975	975	975	0
47	20250204	175800	3680182270	975	975	975	975	0
48	20250204	175700	3680182270	975	975	975	975	0
49	20250204	175600	3680182270	975	975	975	975	0
50	20250204	175500	3680182270	975	975	975	975	0
51	20250204	175400	3680182270	975	975	975	975	0
52	20250204	175300	3680182270	975	975	975	975	0
53	20250204	175200	3680182270	975	975	975	975	0
54	20250204	175100	3680182270	975	975	975	975	0
55	20250204	175000	3680182270	975	975	975	975	0
56	20250204	174900	3680182270	975	975	975	975	0
57	20250204	174800	3680182270	975	975	975	975	0
58	20250204	174700	3680182270	975	975	975	975	0
59	20250204	174600	3680182270	975	975	975	975	0
60	20250204	174500	3680182270	975	975	975	975	0
61	20250204	174400	3680182270	975	975	975	975	0
62	20250204	174300	3680182270	975	975	975	975	58049
63	20250204	174200	3680182270	975	975	975	975	0
64	20250204	174100	3680182270	975	975	975	975	0
65	20250204	174000	3680182270	975	975	975	975	0
66	20250204	173900	3680182270	975	975	975	975	0
67	20250204	173800	3680182270	975	975	975	975	0
68	20250204	173700	3680182270	975	975	975	975	0
69	20250204	173600	3680182270	975	975	975	975	0
70	20250204	173500	3680182270	975	975	975	975	0
71	20250204	173400	3680182270	975	975	975	975	0
72	20250204	173300	3680182270	975	975	975	975	0
73	20250204	173200	3680182270	975	975	975	975	0
74	20250204	173100	3680182270	975	975	975	975	0
75	20250204	173000	3680182270	975	975	975	975	0
76	20250204	172900	3680182270	975	975	975	975	0
77	20250204	172800	3680182270	975	975	975	975	0
78	20250204	172700	3680182270	975	975	975	975	0
79	20250204	172600	3680182270	975	975	975	975	0
80	20250204	172500	3680182270	975	975	975	975	0
81	20250204	172400	3680182270	975	975	975	975	0
82	20250204	172300	3680182270	975	975	975	975	0
83	20250204	172200	3680182270	975	975	975	975	0
84	20250204	172100	3680182270	975	975	975	975	0
85	20250204	172000	3680182270	975	975	975	975	0
86	20250204	171900	3680182270	975	975	975	975	0
87	20250204	171800	3680182270	975	975	975	975	0
88	20250204	171700	3680182270	975	975	975	975	0
89	20250204	171600	3680182270	975	975	975	975	0
90	20250204	171500	3680182270	975	975	975	975	0
91	20250204	171400	3680182270	975	975	975	975	0
92	20250204	171300	3680182270	975	975	975	975	58049
93	20250204	171200	3680182270	975	975	975	975	0
94	20250204	171100	3680182270	975	975	975	975	0
95	20250204	171000	3680182270	975	975	975	975	0
96	20250204	170900	3680182270	975	975	975	975	0
97	20250204	170800	3680182270	975	975	975	975	0
98	20250204	170700	3680182270	975	975	975	975	0
99	20250204	170600	3680182270	975	975	975	975	0
100	20250204	170500	3680182270	975	975	975	975	0
101	20250204	170400	3680182270	975	975	975	975	0
102	20250204	170300	3680182270	975	975	975	975	0
103	20250204	170200	3680182270	975	975	975	975	0
104	20250204	170100	3680182270	975	975	975	975	0
105	20250204	170000	3680182270	975	975	975	975	0
106	20250204	165900	3680182270	975	975	975	975	0
107	20250204	165800	3680182270	975	975	975	975	0
108	20250204	165700	3680182270	975	975	975	975	0
109	20250204	165600	3680182270	975	975	975	975	0
110	20250204	165500	3680182270	975	975	975	975	0
111	20250204	165400	3680182270	975	975	975	975	0
112	20250204	165300	3680182270	975	975	975	975	0
113	20250204	165200	3680182270	975	975	975	975	0
114	20250204	165100	3680182270	975	975	975	975	0
115	20250204	165000	3680182270	975	975	975	975	0
116	20250204	164900	3680182270	975	975	975	975	0
117	20250204	164800	3680182270	975	975	975	975	0
118	20250204	164700	3680182270	975	975	975	975	0
119	20250204	164600	3680182270	975	975	975	975	0
120	20250204	164500	3680182270	975	975	975	975	0
121	20250204	164400	3680182270	975	975	975	975	0
122	20250204	164300	3680182270	975	975	975	975	58049
123	20250204	164200	3680182270	975	975	975	975	0
124	20250204	164100	3680182270	975	975	975	975	0
125	20250204	164000	3680182270	975	975	975	975	0
126	20250204	163900	3680182270	975	975	975	975	0
127	20250204	163800	3680182270	975	975	975	975	0
128	20250204	163700	3680182270	975	975	975	975	0
129	20250204	163600	3680182270	975	975	975	975	0
130	20250204	163500	3680182270	975	975	975	975	0
131	20250204	163400	3680182270	975	975	975	975	0
132	20250204	163300	3680182270	975	975	975	975	0
133	20250204	163200	3680182270	975	975	975	975	0
134	20250204	163100	3680182270	975	975	975	975	0
135	20250204	163000	3680182270	975	975	975	975	0
136	20250204	162900	3680182270	975	975	975	975	0
137	20250204	162800	3680182270	975	975	975	975	0
138	20250204	162700	3680182270	975	975	975	975	0
139	20250204	162600	3680182270	975	975	975	975	0
140	20250204	162500	3680182270	975	975	975	975	0
141	20250204	162400	3680182270	975	975	975	975	0
142	20250204	162300	3680182270	975	975	975	975	0
143	20250204	162200	3680182270	975	975	975	975	0
144	20250204	162100	3680182270	975	975	975	975	0
145	20250204	162000	3680182270	975	975	975	975	0
146	20250204	161900	3680182270	975	975	975	975	0
147	20250204	161800	3680182270	975	975	975	975	0
148	20250204	161700	3680182270	975	975	975	975	0
149	20250204	161600	3680182270	975	975	975	975	0
150	20250204	161500	3680182270	975	975	975	975	0
151	20250204	161400	3680182270	975	975	975	975	0
152	20250204	161300	3680182270	975	975	975	975	58049
153	20250204	161200	3680182270	975	975	975	975	0
154	20250204	161100	3680182270	975	975	975	975	0
155	20250204	161000	3680182270	975	975	975	975	0
156	20250204	160900	3680182270	975	975	975	975	0
157	20250204	160800	3680182270	975	975	975	975	0
158	20250204	160700	3680182270	975	975	975	975	0
159	20250204	160600	3680182270	975	975	975	975	0
160	20250204	160500	3680182270	975	975	975	975	0
161	20250204	160400	3680182270	975	975	975	975	0
162	20250204	160300	3680182270	975	975	975	975	0
163	20250204	160200	3680182270	975	975	975	975	0
164	20250204	160100	3680182270	975	975	975	975	0
165	20250204	160000	3680182270	975	975	975	975	0
166	20250204	155900	3680182270	975	975	975	975	0
167	20250204	155800	3680182270	975	975	975	975	0
168	20250204	155700	3680182270	975	975	975	975	0
169	20250204	155600	3680182270	975	975	975	975	0
170	20250204	155500	3680182270	975	975	975	975	0
171	20250204	155400	3680182270	975	975	975	975	0
172	20250204	155300	3680182270	975	975	975	975	0
173	20250204	155200	3680182270	975	975	975	975	0
174	20250204	155100	3680182270	975	975	975	975	0
175	20250204	155000	3680182270	975	975	975	975	0
176	20250204	154900	3680182270	975	975	975	975	0
177	20250204	154800	3680182270	975	975	975	975	0
178	20250204	154700	3680182270	975	975	975	975	0
179	20250204	154600	3680182270	975	975	975	975	0
180	20250204	154500	3680182270	975	975	975	975	0
181	20250204	154400	3680182270	975	975	975	975	0
182	20250204	154300	3680182270	975	975	975	975	58049
183	20250204	154200	3680182270	975	975	975	975	0
184	20250204	154100	3680182270	975	975	975	975	0
185	20250204	154000	3680182270	975	975	975	975	0
186	20250204	153900	3680182270	975	975	975	975	0
187	20250204	153800	3680182270	975	975	975	975	0
188	20250204	153700	3680182270	975	975	975	975	0
189	20250204	153600	3680182270	975	975	975	975	0
190	20250204	153500	3680182270	975	975	975	975	0
191	20250204	153400	3680182270	975	975	975	975	0
192	20250204	153300	3680182270	975	975	975	975	0
193	20250204	153200	3680182270	975	975	975	975	0
194	20250204	153100	3680182270	975	975	975	975	0
195	20250204	153000	3680182270	975	975	975	975	58049
196	20250204	152900	3623584495	978	978	978	978	0
197	20250204	152800	3623584495	978	978	978	978	0
198	20250204	152700	3623584495	978	978	978	978	0
199	20250204	152600	3623584495	978	978	978	978	0
200	20250204	152500	3623584495	978	978	978	978	0
201	20250204	152400	3623584495	978	978	978	978	0
202	20250204	152300	3623584495	978	978	978	978	0
203	20250204	152200	3623584495	978	978	978	978	0
204	20250204	152100	3623584495	978	978	978	978	0
205	20250204	152000	3623584495	978	978	978	978	0
206	20250204	151900	3623584495	978	976	978	976	3254
207	20250204	151800	3620404289	976	975	977	975	7089
208	20250204	151700	3613485472	975	976	977	975	4627
209	20250204	151600	3608969825	976	976	977	976	4459
210	20250204	151500	3604616964	976	977	977	976	1793
211	20250204	151400	3602866236	977	976	977	976	3903
212	20250204	151300	3599056617	977	978	978	977	5275
213	20250204	151200	3593900876	977	977	978	977	466
214	20250204	151100	3593445512	977	977	977	976	5086
215	20250204	151000	3588477063	975	976	977	975	5531
216	20250204	150900	3583082056	977	975	977	975	1203
217	20250204	150800	3581907825	975	974	976	974	2622
218	20250204	150700	3579351224	975	976	976	975	2737
219	20250204	150600	3576681654	976	975	976	975	1055
220	20250204	150500	3575652926	976	976	977	976	2447
221	20250204	150400	3573264645	976	977	977	976	1653
222	20250204	150300	3571650088	976	974	976	974	3286
223	20250204	150200	3568446752	973	975	975	973	4258
224	20250204	150100	3564296620	977	971	977	971	8583
225	20250204	150000	3555929900	971	975	975	971	22982
226	20250204	145900	3533593317	974	976	976	974	849
227	20250204	145800	3532765597	977	977	977	977	103
228	20250204	145700	3532664966	977	975	979	973	28486
229	20250204	145600	3504876856	977	976	977	975	2936
230	20250204	145500	3502013742	975	978	980	975	4572
231	20250204	145400	3497549078	980	976	980	975	2512
232	20250204	145300	3495093640	978	977	978	975	2411
233	20250204	145200	3492741890	975	971	977	971	18145
234	20250204	145100	3475104849	971	972	972	971	213
235	20250204	145000	3474898023	972	971	972	969	7798
236	20250204	144900	3467334423	971	971	971	971	2436
237	20250204	144800	3464969067	971	972	972	971	1584
238	20250204	144700	3463430782	972	972	972	972	2067
239	20250204	144600	3461421658	972	971	972	971	467
240	20250204	144500	3460967988	972	972	972	972	0
241	20250204	144400	3460967988	972	973	973	972	1003
242	20250204	144300	3459992664	973	973	973	972	212
243	20250204	144200	3459786392	973	973	973	973	1209
244	20250204	144100	3458610035	973	973	974	970	33991
245	20250204	144000	3425589399	973	976	976	973	5802
246	20250204	143900	3419937258	977	978	978	977	502
247	20250204	143800	3419446602	978	978	978	978	11741
248	20250204	143700	3407963904	978	978	978	978	1681
249	20250204	143600	3406319886	978	978	978	978	159
250	20250204	143500	3406164384	978	977	978	975	4320
251	20250204	143400	3401949492	977	977	977	977	1778
252	20250204	143300	3400212386	977	977	977	977	2735
253	20250204	143200	3397540291	977	976	977	976	6204
254	20250204	143100	3391479485	976	976	977	974	81
255	20250204	143000	3391400460	977	977	977	977	332
256	20250204	142900	3391076096	976	975	976	975	2442
257	20250204	142800	3388694948	976	976	976	976	1099
258	20250204	142700	3387622324	976	975	976	975	235
259	20250204	142600	3387393064	975	974	975	972	9771
260	20250204	142500	3377868834	972	973	973	972	1550
261	20250204	142400	3376360785	973	972	974	970	13435
262	20250204	142300	3363303474	971	973	973	971	2319
263	20250204	142200	3361049611	972	974	974	970	27752
264	20250204	142100	3334084595	974	973	974	973	3634
265	20250204	142000	3330546413	973	975	975	973	8172
266	20250204	141900	3322589661	973	974	974	973	4753
267	20250204	141800	3317964492	973	975	975	973	8144
268	20250204	141700	3310032092	973	976	976	973	10465
269	20250204	141600	3299843160	976	975	978	975	1650
270	20250204	141500	3298233196	978	975	978	975	3247
271	20250204	141400	3295066497	978	976	978	975	1628
272	20250204	141300	3293476487	975	977	977	975	12911
273	20250204	141200	3280882247	977	976	977	976	1524
274	20250204	141100	3279393350	976	978	978	976	8740
275	20250204	141000	3270858138	978	978	979	978	6674
276	20250204	140900	3264328866	978	979	979	978	5001
277	20250204	140800	3259437887	978	980	980	978	7249
278	20250204	140700	3252341365	980	978	980	978	1193
279	20250204	140600	3251173561	979	983	983	979	3952
280	20250204	140500	3247303504	982	983	983	980	1366
281	20250204	140400	3245964399	983	983	983	981	1119
282	20250204	140300	3244865542	983	983	983	980	783
283	20250204	140200	3244096127	983	982	983	980	20400
284	20250204	140100	3224103675	982	983	983	982	15
285	20250204	140000	3224088944	982	982	982	982	0
286	20250204	135900	3224088944	982	982	982	982	1336
287	20250204	135800	3222776992	980	983	983	980	1490
288	20250204	135700	3221314920	984	983	984	983	16
289	20250204	135600	3221299190	983	981	983	981	2839
290	20250204	135500	3218510153	982	980	982	980	3486
291	20250204	135400	3215087595	980	980	980	980	1
292	20250204	135300	3215086615	980	979	980	979	2560
293	20250204	135200	3212578375	979	980	980	979	1424
294	20250204	135100	3211183236	979	979	979	979	25
295	20250204	135000	3211158761	979	982	982	979	94
296	20250204	134900	3211066723	983	979	983	979	222
297	20250204	134800	3210848754	980	981	981	980	6000
298	20250204	134700	3204968504	981	981	981	981	1822
299	20250204	134600	3203181122	981	981	981	981	201
300	20250204	134500	3202983941	981	982	982	981	5580
301	20250204	134400	3197509878	983	984	984	983	302
302	20250204	134300	3197212924	984	984	984	982	2157
303	20250204	134200	3195092458	984	983	985	983	2851
304	20250204	134100	3192287078	983	983	984	981	774
305	20250204	134000	3191526126	983	982	983	981	1241
306	20250204	133900	3190306929	981	982	982	980	2136
307	20250204	133800	3188211305	980	980	980	980	2011
308	20250204	133700	3186240525	981	981	981	981	6323
309	20250204	133600	3180037662	980	981	981	980	174
310	20250204	133500	3179866976	981	981	981	980	1830
311	20250204	133400	3178072221	981	980	981	980	25
312	20250204	133300	3178047706	980	979	980	979	1236
313	20250204	133200	3176837638	979	979	979	979	0
314	20250204	133100	3176837638	979	979	979	979	541
315	20250204	133000	3176307999	980	980	981	980	789
316	20250204	132900	3175534749	980	979	983	978	1127
317	20250204	132800	3174431628	979	985	985	979	985
318	20250204	132700	3173467307	985	976	985	976	6499
319	20250204	132600	3167105646	976	976	976	976	2
320	20250204	132500	3167103694	976	979	979	976	9562
321	20250204	132400	3157769497	979	979	979	977	3301
322	20250204	132300	3154543162	979	979	979	978	282
323	20250204	132200	3154267303	979	980	980	979	13206
324	20250204	132100	3141338478	983	979	984	977	16141
325	20250204	132000	3125553268	979	980	980	979	2638
326	20250204	131900	3122970616	980	980	980	980	751
327	20250204	131800	3122234636	980	979	981	979	28209
328	20250204	131700	3094602330	980	981	981	980	2868
329	20250204	131600	3091791474	983	980	983	980	353
330	20250204	131500	3091444634	980	980	980	980	751
331	20250204	131400	3090708654	980	982	982	980	11191
332	20250204	131300	3079734292	982	983	983	982	1409
333	20250204	131200	3078350643	984	983	984	983	505
334	20250204	131100	3077854018	983	983	983	983	5273
335	20250204	131000	3072670659	983	985	985	983	179
336	20250204	130900	3072494692	985	983	985	983	20
337	20250204	130800	3072475012	983	984	984	983	1509
338	20250204	130700	3070991551	984	985	985	984	501
339	20250204	130600	3070498566	985	985	985	983	505
340	20250204	130500	3070002141	985	985	985	984	7587
341	20250204	130400	3062534941	985	985	985	985	3303
342	20250204	130300	3059281486	985	982	985	982	397
343	20250204	130200	3058890646	982	982	982	982	405
344	20250204	130100	3058492936	982	982	982	982	100
345	20250204	130000	3058394736	983	983	983	983	19
346	20250204	125900	3058376059	983	982	983	981	802
347	20250204	125800	3057589193	982	982	982	982	342
348	20250204	125700	3057253349	982	983	983	982	7054
349	20250204	125600	3050324686	983	984	984	982	3502
350	20250204	125500	3046881164	984	984	984	984	350
351	20250204	125400	3046536764	983	985	985	983	1922
352	20250204	125300	3044647435	983	983	983	983	0
353	20250204	125200	3044647435	983	983	983	983	500
354	20250204	125100	3044155935	983	983	984	983	3589
355	20250204	125000	3040627943	984	984	984	984	1235
356	20250204	124900	3039412703	984	987	987	984	644
357	20250204	124800	3038778985	987	983	987	983	1925
358	20250204	124700	3036886696	983	987	987	983	3182
359	20250204	124600	3033756559	987	986	987	986	2612
360	20250204	124500	3031181126	986	984	986	984	434
361	20250204	124400	3030754002	983	983	983	983	10
362	20250204	124300	3030744172	981	983	983	981	5010
363	20250204	124200	3025828361	983	981	983	980	3885
364	20250204	124100	3022019118	981	985	985	981	6798
365	20250204	124000	3015339061	986	987	987	986	5389
366	20250204	123900	3010022032	987	988	988	987	953
367	20250204	123800	3009081310	987	987	987	987	1037
368	20250204	123700	3008057791	987	987	987	987	5366
369	20250204	123600	3002761549	987	987	988	987	742
370	20250204	123500	3002029192	987	988	990	986	11941
371	20250204	123400	2990228812	988	984	989	983	10353
372	20250204	123300	2980022836	984	985	986	984	11187
373	20250204	123200	2969002505	985	984	985	984	289
374	20250204	123100	2968717850	984	985	985	984	1087
375	20250204	123000	2967648140	984	984	984	984	1000
376	20250204	122900	2966664140	984	984	984	983	69
377	20250204	122800	2966596255	983	984	984	983	2102
378	20250204	122700	2964529774	983	984	984	982	2238
379	20250204	122600	2962327996	982	982	984	982	4523
380	20250204	122500	2957883677	980	980	980	980	3997
381	20250204	122400	2953966617	980	981	981	979	3203
382	20250204	122300	2950828978	982	981	982	981	3
383	20250204	122200	2950826034	982	981	982	980	5078
384	20250204	122100	2945849515	982	979	982	979	186
385	20250204	122000	2945667418	979	979	979	979	1050
386	20250204	121900	2944639468	979	979	979	979	5251
387	20250204	121800	2939498739	980	980	982	980	13767
388	20250204	121700	2925991542	981	981	981	981	1
389	20250204	121600	2925990561	981	981	981	981	2
390	20250204	121500	2925988599	981	981	981	981	204
391	20250204	121400	2925788475	980	980	980	980	202
392	20250204	121300	2925590515	980	980	980	980	848
393	20250204	121200	2924759475	980	980	980	980	2786
394	20250204	121100	2922029195	980	980	980	980	61
395	20250204	121000	2921969415	980	980	980	980	22
396	20250204	120900	2921947855	980	978	980	977	2878
397	20250204	120800	2919135288	978	978	978	978	11
398	20250204	120700	2919124530	979	979	979	979	1165
399	20250204	120600	2917983995	979	979	979	979	0
400	20250204	120500	2917983995	979	979	979	979	0
401	20250204	120400	2917983995	979	979	979	979	0
402	20250204	120300	2917983995	979	981	981	979	112
403	20250204	120200	2917874125	978	980	980	977	8880
404	20250204	120100	2909194438	981	981	981	981	0
405	20250204	120000	2909194438	981	979	981	977	6203
406	20250204	115900	2903129387	978	977	978	977	4404
407	20250204	115800	2898825764	977	978	978	977	15
408	20250204	115700	2898811102	978	978	978	978	1451
409	20250204	115600	2897392024	978	977	978	977	1007
410	20250204	115500	2896408178	977	978	978	977	1006
411	20250204	115400	2895425311	978	978	978	978	1515
412	20250204	115300	2893943641	978	978	978	978	3818
413	20250204	115200	2890209637	978	978	978	978	606
414	20250204	115100	2889616969	978	980	980	978	285
415	20250204	115000	2889338135	976	976	976	976	1171
416	20250204	114900	2888195239	976	980	980	976	3979
417	20250204	114800	2884296563	980	976	980	975	3301
418	20250204	114700	2881073446	977	977	977	977	100
419	20250204	114600	2880975746	976	976	976	976	3774
420	20250204	114500	2877292322	976	976	976	976	0
421	20250204	114400	2877292322	976	977	977	976	3080
422	20250204	114300	2874285355	976	980	980	976	8097
423	20250204	114200	2866377636	977	978	978	977	12711
424	20250204	114100	2853956691	978	978	978	978	1368
425	20250204	114000	2852618787	979	979	979	979	0
426	20250204	113900	2852618787	979	978	979	978	1152
427	20250204	113800	2851492029	977	980	980	977	515
428	20250204	113700	2850987341	977	980	981	977	5339
429	20250204	113600	2845764603	980	980	980	980	1000
430	20250204	113500	2844784603	980	980	980	980	2303
431	20250204	113400	2842527663	980	980	980	978	2771
432	20250204	113300	2839812147	980	978	980	978	93
433	20250204	113200	2839721104	978	977	978	977	894
434	20250204	113100	2838846805	978	978	978	977	747
435	20250204	113000	2838116739	977	978	978	977	407
436	20250204	112900	2837718694	978	978	978	978	81
437	20250204	112800	2837639476	976	977	977	976	1956
438	20250204	112700	2835730413	978	978	978	978	4
439	20250204	112600	2835726501	976	977	978	975	2329
440	20250204	112500	2833453380	977	977	977	977	1
441	20250204	112400	2833452403	977	981	981	977	8275
442	20250204	112300	2825357320	979	978	982	978	12264
443	20250204	112200	2813342105	977	977	977	976	1383
444	20250204	112100	2811991914	977	977	977	975	1219
445	20250204	112000	2810801151	975	977	977	975	1101
446	20250204	111900	2809725476	977	975	977	974	7239
447	20250204	111800	2802668546	975	975	975	975	645
448	20250204	111700	2802039671	974	974	975	974	330
449	20250204	111600	2801718190	974	974	974	971	2913
450	20250204	111500	2798889384	973	974	974	972	5763
451	20250204	111400	2793286564	975	974	975	974	397
452	20250204	111300	2792899793	974	975	975	974	4007
453	20250204	111200	2788996110	975	975	975	974	644
454	20250204	111100	2788368500	974	970	976	969	14966
455	20250204	111000	2773840511	970	972	972	970	37377
456	20250204	110900	2737574108	972	974	974	972	32709
457	20250204	110800	2705762389	974	974	974	973	10837
458	20250204	110700	2695211151	974	977	977	974	672
459	20250204	110600	2694555570	974	975	975	974	2319
460	20250204	110500	2692295430	976	978	978	976	1676
461	20250204	110400	2690659010	978	976	978	975	7543
462	20250204	110300	2683297487	975	976	976	974	9382
463	20250204	110200	2674156435	976	975	976	975	1000
464	20250204	110100	2673181236	975	977	980	975	13366
465	20250204	110000	2660145910	979	975	979	975	731
466	20250204	105900	2659433044	975	977	977	975	12277
467	20250204	105800	2647445183	977	983	983	977	19150
468	20250204	105700	2628687566	983	979	983	979	21173
469	20250204	105600	2607950225	979	975	979	975	14879
470	20250204	105500	2593413777	975	977	977	975	4931
471	20250204	105400	2588598358	977	979	979	975	25465
472	20250204	105300	2563740632	979	980	980	979	1777
473	20250204	105200	2562000947	979	980	980	979	2526
474	20250204	105100	2559527917	980	980	980	978	2743
475	20250204	105000	2556844789	980	980	980	978	20201
476	20250204	104900	2537053857	980	983	983	980	2832
477	20250204	104800	2534277866	983	983	983	980	1498
478	20250204	104700	2532809468	983	981	983	980	30480
479	20250204	104600	2502871636	982	984	985	982	16205
480	20250204	104500	2486938458	984	986	986	984	4085
481	20250204	104400	2482916138	986	986	986	986	100
482	20250204	104300	2482817538	987	989	989	985	22387
483	20250204	104200	2460732042	989	989	989	988	5924
484	20250204	104100	2454878330	988	990	990	988	6429
485	20250204	104000	2448524960	989	990	990	989	382
486	20250204	103900	2448147157	990	988	990	988	4023
487	20250204	103800	2444170019	988	991	992	988	14430
488	20250204	103700	2429909885	994	990	994	990	858
489	20250204	103600	2429060080	992	987	992	987	3013
490	20250204	103500	2426084426	987	990	991	987	12947
491	20250204	103400	2413288320	990	993	993	990	15111
492	20250204	103300	2398314387	992	994	994	992	2149
493	20250204	103200	2396181331	994	994	1000	991	12554
494	20250204	103100	2383684594	994	992	994	990	6552
495	20250204	103000	2377179352	992	993	993	992	916
496	20250204	102900	2376269972	993	995	995	991	24188
497	20250204	102800	2352261755	994	994	994	992	1917
498	20250204	102700	2350359075	992	997	997	992	14960
499	20250204	102600	2335483266	997	996	1001	994	30500
500	20250204	102500	2305104110	995	999	999	995	8896
501	20250204	102400	2296232187	999	1004	1004	999	51088
502	20250204	102300	2245066206	1004	1002	1006	1002	15501
503	20250204	102200	2229517557	1002	1008	1008	1002	17506
504	20250204	102100	2211932200	1008	1010	1010	1007	6392
505	20250204	102000	2205478969	1011	1006	1012	1006	50314
506	20250204	101900	2154667471	1005	1005	1007	1005	6395
507	20250204	101800	2148233775	1005	1006	1009	1005	21250
508	20250204	101700	2126849577	1006	1006	1007	1006	2987
509	20250204	101600	2123843350	1006	1006	1007	1006	16406
510	20250204	101500	2107334867	1006	1005	1007	1005	25755
511	20250204	101400	2081413519	1007	1007	1007	1005	9098
512	20250204	101300	2072264379	1007	1010	1010	1007	10813
513	20250204	101200	2061353978	1009	1009	1010	1009	6097
514	20250204	101100	2055200692	1009	1008	1010	1008	16837
515	20250204	101000	2038219490	1007	1010	1011	1005	20591
516	20250204	100900	2017458228	1009	1001	1010	1001	54630
517	20250204	100800	1962450853	1000	1000	1002	999	18658
518	20250204	100700	1943782880	1000	995	1000	993	16468
519	20250204	100600	1927367180	995	992	995	989	7900
520	20250204	100500	1919527585	991	990	991	989	1927
521	20250204	100400	1917619652	991	991	991	988	41094
522	20250204	100300	1876898798	992	993	993	991	3386
523	20250204	100200	1873539835	993	987	993	987	19406
524	20250204	100100	1854310928	987	987	990	987	5166
525	20250204	100000	1849211861	987	993	993	987	34142
526	20250204	095900	1815437998	993	993	993	993	3861
527	20250204	095800	1811604025	993	996	996	991	33045
528	20250204	095700	1778810336	996	998	999	993	24714
529	20250204	095600	1754233973	999	999	1001	997	13802
530	20250204	095500	1740437432	997	1000	1000	997	2538
531	20250204	095400	1737903095	1000	1004	1006	1000	22181
532	20250204	095300	1715654608	1003	997	1004	997	29724
533	20250204	095200	1685923957	997	996	997	993	12448
534	20250204	095100	1673531325	994	994	994	992	4869
535	20250204	095000	1668695744	994	992	994	992	14616
536	20250204	094900	1654193394	993	995	995	992	6734
537	20250204	094800	1647507323	995	996	997	993	34274
538	20250204	094700	1613423366	996	996	998	995	8216
539	20250204	094600	1605242035	998	995	1001	995	19149
540	20250204	094500	1586153888	996	1001	1001	996	37124
541	20250204	094400	1549066212	1000	1001	1005	1000	22481
542	20250204	094300	1526544019	999	1000	1001	995	50672
543	20250204	094200	1475982844	999	997	1002	997	11037
544	20250204	094100	1464968284	997	1007	1007	996	49815
545	20250204	094000	1415139906	1007	1004	1009	1002	106466
546	20250204	093900	1308064360	1004	995	1004	995	68077
547	20250204	093800	1240040549	997	1001	1001	995	15098
548	20250204	093700	1224980029	1000	998	1002	995	31716
549	20250204	093600	1193267792	998	999	1002	995	59491
550	20250204	093500	1133825069	1000	995	1000	995	103824
551	20250204	093400	1030191234	994	992	995	990	17709
552	20250204	093300	1012610208	993	993	995	990	45382
553	20250204	093200	967605136	993	989	996	985	84744
554	20250204	093100	883550157	989	983	990	982	28124
555	20250204	093000	855810710	983	980	983	979	35909
556	20250204	092900	820591685	980	981	983	978	12641
557	20250204	092800	808208995	981	977	983	977	5835
558	20250204	092700	802497202	977	981	981	976	19198
559	20250204	092600	783734093	980	983	987	979	36291
560	20250204	092500	748122452	981	978	983	976	24011
561	20250204	092400	724596693	974	975	977	973	10592
562	20250204	092300	714277755	974	971	975	969	9049
563	20250204	092200	705485007	969	973	974	968	14594
564	20250204	092100	691326610	973	966	973	963	34986
565	20250204	092000	657509084	966	964	967	962	12400
566	20250204	091900	645557025	964	967	967	964	44762
567	20250204	091800	602321208	967	972	972	967	17556
568	20250204	091700	585302192	972	972	972	971	23029
569	20250204	091600	562938616	972	976	976	972	12135
570	20250204	091500	551134176	976	974	977	973	10987
571	20250204	091400	540431890	975	974	978	974	23448
572	20250204	091300	517585215	974	976	976	973	9016
573	20250204	091200	508808680	974	972	979	971	17273
574	20250204	091100	491984017	971	975	976	970	41824
575	20250204	091000	451299240	975	981	981	973	49848
576	20250204	090900	402584124	981	981	983	979	10743
577	20250204	090800	392055611	981	979	985	977	19179
578	20250204	090700	373271687	979	980	985	976	31781
579	20250204	090600	342150693	980	989	990	980	50976
580	20250204	090500	291870434	989	985	989	983	18162
581	20250204	090400	273953501	985	983	985	980	5452
582	20250204	090300	268599503	980	988	989	980	72981
583	20250204	090200	196715706	988	980	988	975	77568
584	20250204	090100	120586299	980	982	982	975	44391
585	20250204	090000	77123108	982	972	982	971	79191