KissMeData/009270/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	185200	1107980850	1348	1348	1348	1348	36958
3	20250204	185100	1107980850	1348	1348	1348	1348	0
4	20250204	185000	1107980850	1348	1348	1348	1348	0
5	20250204	184900	1107980850	1348	1348	1348	1348	0
6	20250204	184800	1107980850	1348	1348	1348	1348	0
7	20250204	184700	1107980850	1348	1348	1348	1348	0
8	20250204	184600	1107980850	1348	1348	1348	1348	0
9	20250204	184500	1107980850	1348	1348	1348	1348	0
10	20250204	184400	1107980850	1348	1348	1348	1348	0
11	20250204	184300	1107980850	1348	1348	1348	1348	0
12	20250204	184200	1107980850	1348	1348	1348	1348	0
13	20250204	184100	1107980850	1348	1348	1348	1348	0
14	20250204	184000	1107980850	1348	1348	1348	1348	0
15	20250204	183900	1107980850	1348	1348	1348	1348	0
16	20250204	183800	1107980850	1348	1348	1348	1348	0
17	20250204	183700	1107980850	1348	1348	1348	1348	0
18	20250204	183600	1107980850	1348	1348	1348	1348	0
19	20250204	183500	1107980850	1348	1348	1348	1348	0
20	20250204	183400	1107980850	1348	1348	1348	1348	0
21	20250204	183300	1107980850	1348	1348	1348	1348	0
22	20250204	183200	1107980850	1348	1348	1348	1348	0
23	20250204	183100	1107980850	1348	1348	1348	1348	0
24	20250204	183000	1107980850	1348	1348	1348	1348	0
25	20250204	182900	1107980850	1348	1348	1348	1348	0
26	20250204	182800	1107980850	1348	1348	1348	1348	0
27	20250204	182700	1107980850	1348	1348	1348	1348	0
28	20250204	182600	1107980850	1348	1348	1348	1348	0
29	20250204	182500	1107980850	1348	1348	1348	1348	0
30	20250204	182400	1107980850	1348	1348	1348	1348	0
31	20250204	182300	1107980850	1348	1348	1348	1348	0
32	20250204	182200	1107980850	1348	1348	1348	1348	36958
33	20250204	182100	1107980850	1348	1348	1348	1348	0
34	20250204	182000	1107980850	1348	1348	1348	1348	0
35	20250204	181900	1107980850	1348	1348	1348	1348	0
36	20250204	181800	1107980850	1348	1348	1348	1348	0
37	20250204	181700	1107980850	1348	1348	1348	1348	0
38	20250204	181600	1107980850	1348	1348	1348	1348	0
39	20250204	181500	1107980850	1348	1348	1348	1348	0
40	20250204	181400	1107980850	1348	1348	1348	1348	0
41	20250204	181300	1107980850	1348	1348	1348	1348	0
42	20250204	181200	1107980850	1348	1348	1348	1348	0
43	20250204	181100	1107980850	1348	1348	1348	1348	0
44	20250204	181000	1107980850	1348	1348	1348	1348	0
45	20250204	180900	1107980850	1348	1348	1348	1348	0
46	20250204	180800	1107980850	1348	1348	1348	1348	0
47	20250204	180700	1107980850	1348	1348	1348	1348	0
48	20250204	180600	1107980850	1348	1348	1348	1348	0
49	20250204	180500	1107980850	1348	1348	1348	1348	0
50	20250204	180400	1107980850	1348	1348	1348	1348	0
51	20250204	180300	1107980850	1348	1348	1348	1348	0
52	20250204	180200	1107980850	1348	1348	1348	1348	0
53	20250204	180100	1107980850	1348	1348	1348	1348	0
54	20250204	180000	1107980850	1348	1348	1348	1348	0
55	20250204	175900	1107980850	1348	1348	1348	1348	0
56	20250204	175800	1107980850	1348	1348	1348	1348	0
57	20250204	175700	1107980850	1348	1348	1348	1348	0
58	20250204	175600	1107980850	1348	1348	1348	1348	0
59	20250204	175500	1107980850	1348	1348	1348	1348	0
60	20250204	175400	1107980850	1348	1348	1348	1348	0
61	20250204	175300	1107980850	1348	1348	1348	1348	0
62	20250204	175200	1107980850	1348	1348	1348	1348	36958
63	20250204	175100	1107980850	1348	1348	1348	1348	0
64	20250204	175000	1107980850	1348	1348	1348	1348	0
65	20250204	174900	1107980850	1348	1348	1348	1348	0
66	20250204	174800	1107980850	1348	1348	1348	1348	0
67	20250204	174700	1107980850	1348	1348	1348	1348	0
68	20250204	174600	1107980850	1348	1348	1348	1348	0
69	20250204	174500	1107980850	1348	1348	1348	1348	0
70	20250204	174400	1107980850	1348	1348	1348	1348	0
71	20250204	174300	1107980850	1348	1348	1348	1348	0
72	20250204	174200	1107980850	1348	1348	1348	1348	0
73	20250204	174100	1107980850	1348	1348	1348	1348	0
74	20250204	174000	1107980850	1348	1348	1348	1348	0
75	20250204	173900	1107980850	1348	1348	1348	1348	0
76	20250204	173800	1107980850	1348	1348	1348	1348	0
77	20250204	173700	1107980850	1348	1348	1348	1348	0
78	20250204	173600	1107980850	1348	1348	1348	1348	0
79	20250204	173500	1107980850	1348	1348	1348	1348	0
80	20250204	173400	1107980850	1348	1348	1348	1348	0
81	20250204	173300	1107980850	1348	1348	1348	1348	0
82	20250204	173200	1107980850	1348	1348	1348	1348	0
83	20250204	173100	1107980850	1348	1348	1348	1348	0
84	20250204	173000	1107980850	1348	1348	1348	1348	0
85	20250204	172900	1107980850	1348	1348	1348	1348	0
86	20250204	172800	1107980850	1348	1348	1348	1348	0
87	20250204	172700	1107980850	1348	1348	1348	1348	0
88	20250204	172600	1107980850	1348	1348	1348	1348	0
89	20250204	172500	1107980850	1348	1348	1348	1348	0
90	20250204	172400	1107980850	1348	1348	1348	1348	0
91	20250204	172300	1107980850	1348	1348	1348	1348	0
92	20250204	172200	1107980850	1348	1348	1348	1348	36958
93	20250204	172100	1107980850	1348	1348	1348	1348	0
94	20250204	172000	1107980850	1348	1348	1348	1348	0
95	20250204	171900	1107980850	1348	1348	1348	1348	0
96	20250204	171800	1107980850	1348	1348	1348	1348	0
97	20250204	171700	1107980850	1348	1348	1348	1348	0
98	20250204	171600	1107980850	1348	1348	1348	1348	0
99	20250204	171500	1107980850	1348	1348	1348	1348	0
100	20250204	171400	1107980850	1348	1348	1348	1348	0
101	20250204	171300	1107980850	1348	1348	1348	1348	0
102	20250204	171200	1107980850	1348	1348	1348	1348	0
103	20250204	171100	1107980850	1348	1348	1348	1348	0
104	20250204	171000	1107980850	1348	1348	1348	1348	0
105	20250204	170900	1107980850	1348	1348	1348	1348	0
106	20250204	170800	1107980850	1348	1348	1348	1348	0
107	20250204	170700	1107980850	1348	1348	1348	1348	0
108	20250204	170600	1107980850	1348	1348	1348	1348	0
109	20250204	170500	1107980850	1348	1348	1348	1348	0
110	20250204	170400	1107980850	1348	1348	1348	1348	0
111	20250204	170300	1107980850	1348	1348	1348	1348	0
112	20250204	170200	1107980850	1348	1348	1348	1348	0
113	20250204	170100	1107980850	1348	1348	1348	1348	0
114	20250204	170000	1107980850	1348	1348	1348	1348	0
115	20250204	165900	1107980850	1348	1348	1348	1348	0
116	20250204	165800	1107980850	1348	1348	1348	1348	0
117	20250204	165700	1107980850	1348	1348	1348	1348	0
118	20250204	165600	1107980850	1348	1348	1348	1348	0
119	20250204	165500	1107980850	1348	1348	1348	1348	0
120	20250204	165400	1107980850	1348	1348	1348	1348	0
121	20250204	165300	1107980850	1348	1348	1348	1348	0
122	20250204	165200	1107980850	1348	1348	1348	1348	36958
123	20250204	165100	1107980850	1348	1348	1348	1348	0
124	20250204	165000	1107980850	1348	1348	1348	1348	0
125	20250204	164900	1107980850	1348	1348	1348	1348	0
126	20250204	164800	1107980850	1348	1348	1348	1348	0
127	20250204	164700	1107980850	1348	1348	1348	1348	0
128	20250204	164600	1107980850	1348	1348	1348	1348	0
129	20250204	164500	1107980850	1348	1348	1348	1348	0
130	20250204	164400	1107980850	1348	1348	1348	1348	0
131	20250204	164300	1107980850	1348	1348	1348	1348	0
132	20250204	164200	1107980850	1348	1348	1348	1348	0
133	20250204	164100	1107980850	1348	1348	1348	1348	0
134	20250204	164000	1107980850	1348	1348	1348	1348	0
135	20250204	163900	1107980850	1348	1348	1348	1348	0
136	20250204	163800	1107980850	1348	1348	1348	1348	0
137	20250204	163700	1107980850	1348	1348	1348	1348	0
138	20250204	163600	1107980850	1348	1348	1348	1348	0
139	20250204	163500	1107980850	1348	1348	1348	1348	0
140	20250204	163400	1107980850	1348	1348	1348	1348	0
141	20250204	163300	1107980850	1348	1348	1348	1348	0
142	20250204	163200	1107980850	1348	1348	1348	1348	0
143	20250204	163100	1107980850	1348	1348	1348	1348	0
144	20250204	163000	1107980850	1348	1348	1348	1348	0
145	20250204	162900	1107980850	1348	1348	1348	1348	0
146	20250204	162800	1107980850	1348	1348	1348	1348	0
147	20250204	162700	1107980850	1348	1348	1348	1348	0
148	20250204	162600	1107980850	1348	1348	1348	1348	0
149	20250204	162500	1107980850	1348	1348	1348	1348	0
150	20250204	162400	1107980850	1348	1348	1348	1348	0
151	20250204	162300	1107980850	1348	1348	1348	1348	0
152	20250204	162200	1107980850	1348	1348	1348	1348	36958
153	20250204	162100	1107980850	1348	1348	1348	1348	0
154	20250204	162000	1107980850	1348	1348	1348	1348	0
155	20250204	161900	1107980850	1348	1348	1348	1348	0
156	20250204	161800	1107980850	1348	1348	1348	1348	0
157	20250204	161700	1107980850	1348	1348	1348	1348	0
158	20250204	161600	1107980850	1348	1348	1348	1348	0
159	20250204	161500	1107980850	1348	1348	1348	1348	0
160	20250204	161400	1107980850	1348	1348	1348	1348	0
161	20250204	161300	1107980850	1348	1348	1348	1348	0
162	20250204	161200	1107980850	1348	1348	1348	1348	0
163	20250204	161100	1107980850	1348	1348	1348	1348	0
164	20250204	161000	1107980850	1348	1348	1348	1348	0
165	20250204	160900	1107980850	1348	1348	1348	1348	0
166	20250204	160800	1107980850	1348	1348	1348	1348	0
167	20250204	160700	1107980850	1348	1348	1348	1348	0
168	20250204	160600	1107980850	1348	1348	1348	1348	0
169	20250204	160500	1107980850	1348	1348	1348	1348	0
170	20250204	160400	1107980850	1348	1348	1348	1348	0
171	20250204	160300	1107980850	1348	1348	1348	1348	0
172	20250204	160200	1107980850	1348	1348	1348	1348	0
173	20250204	160100	1107980850	1348	1348	1348	1348	0
174	20250204	160000	1107980850	1348	1348	1348	1348	0
175	20250204	155900	1107980850	1348	1348	1348	1348	0
176	20250204	155800	1107980850	1348	1348	1348	1348	0
177	20250204	155700	1107980850	1348	1348	1348	1348	0
178	20250204	155600	1107980850	1348	1348	1348	1348	0
179	20250204	155500	1107980850	1348	1348	1348	1348	0
180	20250204	155400	1107980850	1348	1348	1348	1348	0
181	20250204	155300	1107980850	1348	1348	1348	1348	0
182	20250204	155200	1107980850	1348	1348	1348	1348	36958
183	20250204	155100	1107980850	1348	1348	1348	1348	0
184	20250204	155000	1107980850	1348	1348	1348	1348	0
185	20250204	154900	1107980850	1348	1348	1348	1348	0
186	20250204	154800	1107980850	1348	1348	1348	1348	0
187	20250204	154700	1107980850	1348	1348	1348	1348	0
188	20250204	154600	1107980850	1348	1348	1348	1348	0
189	20250204	154500	1107980850	1348	1348	1348	1348	0
190	20250204	154400	1107980850	1348	1348	1348	1348	0
191	20250204	154300	1107980850	1348	1348	1348	1348	0
192	20250204	154200	1107980850	1348	1348	1348	1348	0
193	20250204	154100	1107980850	1348	1348	1348	1348	0
194	20250204	154000	1107980850	1348	1348	1348	1348	0
195	20250204	153900	1107980850	1348	1348	1348	1348	0
196	20250204	153800	1107980850	1348	1348	1348	1348	0
197	20250204	153700	1107980850	1348	1348	1348	1348	0
198	20250204	153600	1107980850	1348	1348	1348	1348	0
199	20250204	153500	1107980850	1348	1348	1348	1348	0
200	20250204	153400	1107980850	1348	1348	1348	1348	0
201	20250204	153300	1107980850	1348	1348	1348	1348	0
202	20250204	153200	1107980850	1348	1348	1348	1348	0
203	20250204	153100	1107980850	1348	1348	1348	1348	0
204	20250204	153000	1107980850	1348	1348	1348	1348	36958
205	20250204	152900	1058161466	1341	1341	1341	1341	0
206	20250204	152800	1058161466	1341	1341	1341	1341	0
207	20250204	152700	1058161466	1341	1341	1341	1341	0
208	20250204	152600	1058161466	1341	1341	1341	1341	0
209	20250204	152500	1058161466	1341	1341	1341	1341	0
210	20250204	152400	1058161466	1341	1341	1341	1341	0
211	20250204	152300	1058161466	1341	1341	1341	1341	0
212	20250204	152200	1058161466	1341	1341	1341	1341	0
213	20250204	152100	1058161466	1341	1341	1341	1341	0
214	20250204	152000	1058161466	1341	1341	1341	1341	0
215	20250204	151900	1058161466	1341	1344	1344	1341	5380
216	20250204	151800	1050931947	1344	1346	1347	1342	3538
217	20250204	151700	1046173783	1347	1344	1347	1343	12711
218	20250204	151600	1029092563	1343	1343	1344	1342	242
219	20250204	151500	1028767566	1342	1342	1344	1342	3387
220	20250204	151400	1024222204	1341	1342	1342	1339	4301
221	20250204	151300	1018454776	1342	1344	1344	1342	1013
222	20250204	151200	1017094316	1344	1342	1344	1341	4204
223	20250204	151100	1011453891	1341	1344	1344	1339	16180
224	20250204	151000	989771408	1345	1347	1347	1341	22666
225	20250204	150900	959303974	1347	1349	1349	1347	17303
226	20250204	150800	935977122	1349	1352	1352	1349	6316
227	20250204	150700	927451390	1352	1352	1352	1349	13905
228	20250204	150600	908692101	1349	1353	1354	1349	27213
229	20250204	150500	871955069	1354	1354	1354	1352	3409
230	20250204	150400	867343610	1354	1352	1354	1352	310
231	20250204	150300	866924488	1352	1353	1355	1352	3397
232	20250204	150200	862327444	1353	1355	1355	1353	11486
233	20250204	150100	846780729	1355	1355	1355	1355	0
234	20250204	150000	846780729	1355	1355	1355	1355	0
235	20250204	145900	846780729	1355	1355	1355	1355	1415
236	20250204	145800	844863404	1356	1356	1356	1356	2429
237	20250204	145700	841569680	1356	1359	1359	1356	3988
238	20250204	145600	836159637	1359	1359	1359	1359	1
239	20250204	145500	836158278	1359	1359	1359	1359	31
240	20250204	145400	836116149	1355	1355	1355	1355	0
241	20250204	145300	836116149	1355	1356	1356	1355	3000
242	20250204	145200	832051118	1359	1359	1359	1359	0
243	20250204	145100	832051118	1359	1356	1359	1356	350
244	20250204	145000	831575918	1356	1356	1358	1356	1801
245	20250204	144900	829133562	1354	1355	1355	1354	2063
246	20250204	144800	826338238	1355	1355	1355	1355	0
247	20250204	144700	826338238	1355	1356	1356	1353	5667
248	20250204	144600	818660713	1355	1355	1355	1355	0
249	20250204	144500	818660713	1355	1357	1357	1355	5000
250	20250204	144400	811883013	1357	1357	1357	1357	0
251	20250204	144300	811883013	1357	1358	1358	1357	355
252	20250204	144200	811401124	1359	1359	1359	1359	1059
253	20250204	144100	809961943	1359	1359	1359	1359	2370
254	20250204	144000	806741113	1359	1360	1360	1359	431
255	20250204	143900	806155029	1360	1360	1360	1360	0
256	20250204	143800	806155029	1360	1360	1360	1360	20
257	20250204	143700	806127829	1359	1360	1360	1359	25
258	20250204	143600	806093830	1360	1360	1360	1360	0
259	20250204	143500	806093830	1360	1360	1360	1360	900
260	20250204	143400	804869830	1360	1359	1360	1359	1378
261	20250204	143300	802996284	1359	1360	1360	1359	1124
262	20250204	143200	801468584	1360	1360	1360	1360	367
263	20250204	143100	800969464	1359	1359	1359	1359	1
264	20250204	143000	800968105	1360	1358	1360	1358	578
265	20250204	142900	800183025	1361	1359	1361	1357	2179
266	20250204	142800	797222539	1359	1355	1359	1355	5072
267	20250204	142700	790338399	1355	1355	1358	1355	713
268	20250204	142600	789372281	1355	1355	1356	1355	1679
269	20250204	142500	787097233	1355	1361	1361	1355	73454
270	20250204	142400	687433360	1361	1361	1361	1361	413
271	20250204	142300	686871267	1362	1362	1362	1362	400
272	20250204	142200	686326467	1363	1363	1363	1363	0
273	20250204	142100	686326467	1363	1363	1363	1363	4
274	20250204	142000	686321015	1361	1361	1361	1361	32
275	20250204	141900	686277463	1361	1362	1362	1361	6340
276	20250204	141800	677647423	1363	1363	1363	1363	0
277	20250204	141700	677647423	1363	1361	1363	1361	206
278	20250204	141600	677366657	1361	1362	1362	1361	500
279	20250204	141500	676685905	1363	1363	1363	1363	1
280	20250204	141400	676684542	1363	1363	1363	1363	5
281	20250204	141300	676677727	1362	1364	1364	1362	504
282	20250204	141200	675991174	1364	1364	1364	1364	0
283	20250204	141100	675991174	1364	1364	1365	1364	1302
284	20250204	141000	674214947	1364	1363	1364	1363	972
285	20250204	140900	672889310	1363	1361	1363	1361	23
286	20250204	140800	672857997	1361	1361	1361	1361	8000
287	20250204	140700	661969997	1361	1362	1363	1361	4795
288	20250204	140600	655439566	1363	1363	1363	1363	5055
289	20250204	140500	648549601	1364	1366	1366	1364	16799
290	20250204	140400	625615205	1367	1367	1367	1367	0
291	20250204	140300	625615205	1367	1367	1367	1367	50
292	20250204	140200	625546855	1366	1366	1366	1366	3605
293	20250204	140100	620622425	1367	1367	1367	1367	2675
294	20250204	140000	616965700	1368	1368	1368	1368	749
295	20250204	135900	615941068	1369	1369	1369	1369	1500
296	20250204	135800	613887568	1368	1368	1368	1368	969
297	20250204	135700	612561976	1367	1367	1367	1367	0
298	20250204	135600	612561976	1367	1368	1368	1367	5000
299	20250204	135500	605722926	1368	1369	1369	1368	1000
300	20250204	135400	604354012	1370	1370	1370	1370	26
301	20250204	135300	604318392	1369	1369	1369	1369	1
302	20250204	135200	604317023	1369	1370	1370	1369	1629
303	20250204	135100	602086422	1370	1370	1370	1370	550
304	20250204	135000	601332922	1370	1370	1370	1370	1000
305	20250204	134900	599962922	1370	1370	1370	1370	1
306	20250204	134800	599961552	1369	1369	1369	1369	9
307	20250204	134700	599949231	1370	1370	1370	1370	73
308	20250204	134600	599849221	1370	1370	1370	1370	1200
309	20250204	134500	598205221	1370	1370	1370	1370	0
310	20250204	134400	598205221	1370	1370	1370	1370	0
311	20250204	134300	598205221	1370	1370	1370	1370	5
312	20250204	134200	598198371	1370	1370	1370	1370	0
313	20250204	134100	598198371	1370	1370	1370	1370	0
314	20250204	134000	598198371	1370	1370	1370	1370	1809
315	20250204	133900	595720041	1370	1371	1371	1368	7981
316	20250204	133800	584798162	1372	1371	1372	1371	2266
317	20250204	133700	581691475	1372	1372	1372	1372	159
318	20250204	133600	581473327	1372	1372	1372	1372	1000
319	20250204	133500	580101327	1373	1373	1373	1373	98
320	20250204	133400	579966773	1373	1374	1374	1373	3020
321	20250204	133300	575820293	1374	1374	1374	1374	2582
322	20250204	133200	572272625	1375	1375	1375	1375	0
323	20250204	133100	572272625	1375	1374	1375	1374	1557
324	20250204	133000	570131778	1374	1374	1374	1374	50
325	20250204	132900	570063078	1374	1374	1374	1374	0
326	20250204	132800	570063078	1374	1375	1375	1374	1230
327	20250204	132700	568372906	1376	1376	1376	1376	0
328	20250204	132600	568372906	1376	1375	1376	1375	2000
329	20250204	132500	565622221	1375	1375	1375	1375	9
330	20250204	132400	565609846	1375	1375	1375	1375	0
331	20250204	132300	565609846	1375	1375	1375	1375	49
332	20250204	132200	565542471	1375	1376	1376	1375	131
333	20250204	132100	565362345	1375	1375	1375	1375	22
334	20250204	132000	565332095	1376	1376	1376	1375	125
335	20250204	131900	565160100	1375	1376	1376	1375	969
336	20250204	131800	563826757	1376	1376	1376	1376	0
337	20250204	131700	563826757	1376	1376	1376	1376	2200
338	20250204	131600	560799557	1375	1375	1375	1375	200
339	20250204	131500	560524557	1375	1375	1375	1375	600
340	20250204	131400	559699557	1375	1375	1375	1375	1531
341	20250204	131300	557594432	1374	1374	1374	1374	574
342	20250204	131200	556805756	1373	1373	1373	1373	0
343	20250204	131100	556805756	1373	1373	1373	1373	599
344	20250204	131000	555983329	1373	1373	1373	1373	0
345	20250204	130900	555983329	1373	1373	1373	1373	240
346	20250204	130800	555653809	1373	1374	1374	1373	3369
347	20250204	130700	551027065	1374	1374	1374	1374	0
348	20250204	130600	551027065	1374	1374	1374	1374	0
349	20250204	130500	551027065	1374	1374	1374	1374	0
350	20250204	130400	551027065	1374	1372	1374	1372	22
351	20250204	130300	550996859	1373	1373	1373	1373	0
352	20250204	130200	550996859	1373	1373	1373	1373	171
353	20250204	130100	550762076	1373	1373	1373	1373	1887
354	20250204	130000	548171225	1374	1373	1374	1373	403
355	20250204	125900	547617905	1373	1373	1373	1373	0
356	20250204	125800	547617905	1373	1373	1373	1373	0
357	20250204	125700	547617905	1373	1373	1373	1373	1
358	20250204	125600	547616532	1371	1371	1371	1371	100
359	20250204	125500	547479432	1373	1373	1373	1373	22
360	20250204	125400	547449226	1373	1373	1373	1373	0
361	20250204	125300	547449226	1373	1373	1373	1373	0
362	20250204	125200	547449226	1373	1373	1373	1373	2
363	20250204	125100	547446480	1373	1373	1373	1372	510
364	20250204	125000	546746261	1373	1373	1373	1373	22
365	20250204	124900	546716055	1373	1373	1373	1373	12
366	20250204	124800	546699579	1373	1373	1373	1373	95
367	20250204	124700	546569144	1373	1372	1373	1372	6151
368	20250204	124600	538129077	1371	1372	1372	1371	2645
369	20250204	124500	534502362	1372	1372	1372	1372	100
370	20250204	124400	534365162	1372	1372	1372	1372	2
371	20250204	124300	534362418	1372	1372	1372	1372	40
372	20250204	124200	534307538	1371	1372	1372	1371	617
373	20250204	124100	533461031	1372	1372	1372	1372	711
374	20250204	124000	532485539	1372	1372	1372	1372	235
375	20250204	123900	532163119	1372	1372	1372	1372	244
376	20250204	123800	531828351	1372	1372	1372	1372	196
377	20250204	123700	531559439	1372	1372	1372	1372	0
378	20250204	123600	531559439	1372	1372	1372	1372	461
379	20250204	123500	530926947	1372	1372	1372	1372	40
380	20250204	123400	530872067	1372	1372	1372	1372	0
381	20250204	123300	530872067	1372	1372	1372	1372	17
382	20250204	123200	530848743	1371	1370	1371	1370	1464
383	20250204	123100	528842150	1370	1371	1371	1370	358
384	20250204	123000	528351667	1371	1371	1371	1371	50
385	20250204	122900	528283117	1371	1371	1371	1371	7
386	20250204	122800	528273520	1369	1369	1369	1369	0
387	20250204	122700	528273520	1369	1370	1370	1369	500
388	20250204	122600	527588541	1370	1370	1370	1370	1766
389	20250204	122500	525169121	1369	1370	1370	1369	503
390	20250204	122400	524480511	1370	1370	1370	1370	2
391	20250204	122300	524477771	1370	1370	1370	1370	0
392	20250204	122200	524477771	1370	1370	1370	1370	0
393	20250204	122100	524477771	1370	1370	1370	1370	10
394	20250204	122000	524464071	1369	1370	1370	1369	212
395	20250204	121900	524173632	1370	1370	1370	1370	0
396	20250204	121800	524173632	1370	1370	1370	1370	847
397	20250204	121700	523013242	1370	1370	1370	1369	4396
398	20250204	121600	516991410	1371	1370	1371	1370	466
399	20250204	121500	516352975	1370	1370	1370	1370	0
400	20250204	121400	516352975	1370	1370	1370	1370	0
401	20250204	121300	516352975	1370	1370	1370	1370	0
402	20250204	121200	516352975	1370	1370	1370	1370	9
403	20250204	121100	516340645	1370	1370	1370	1370	0
404	20250204	121000	516340645	1370	1370	1370	1370	512
405	20250204	120900	515639205	1370	1370	1370	1370	2000
406	20250204	120800	512899205	1371	1371	1371	1371	0
407	20250204	120700	512899205	1371	1371	1371	1371	2
408	20250204	120600	512896463	1370	1370	1370	1370	502
409	20250204	120500	512208723	1371	1371	1371	1371	0
410	20250204	120400	512208723	1371	1371	1371	1371	0
411	20250204	120300	512208723	1371	1371	1371	1371	15
412	20250204	120200	512188158	1371	1371	1371	1371	35
413	20250204	120100	512140173	1371	1371	1371	1371	0
414	20250204	120000	512140173	1371	1371	1371	1371	72
415	20250204	115900	512041461	1371	1371	1371	1371	113
416	20250204	115800	511886538	1371	1371	1371	1371	235
417	20250204	115700	511564353	1371	1371	1371	1371	0
418	20250204	115600	511564353	1371	1371	1371	1371	0
419	20250204	115500	511564353	1371	1371	1371	1371	0
420	20250204	115400	511564353	1371	1371	1371	1371	3
421	20250204	115300	511560240	1369	1369	1369	1369	0
422	20250204	115200	511560240	1369	1370	1370	1369	70
423	20250204	115100	511464342	1370	1370	1370	1370	0
424	20250204	115000	511464342	1370	1370	1370	1370	39
425	20250204	114900	511410912	1370	1370	1370	1370	0
426	20250204	114800	511410912	1370	1370	1370	1370	0
427	20250204	114700	511410912	1370	1370	1370	1370	0
428	20250204	114600	511410912	1370	1370	1370	1370	501
429	20250204	114500	510724542	1370	1370	1370	1370	0
430	20250204	114400	510724542	1370	1370	1370	1370	601
431	20250204	114300	509901172	1370	1369	1370	1369	126
432	20250204	114200	509728645	1369	1369	1369	1369	0
433	20250204	114100	509728645	1369	1369	1369	1369	0
434	20250204	114000	509728645	1369	1369	1369	1369	0
435	20250204	113900	509728645	1369	1369	1369	1369	139
436	20250204	113800	509538354	1370	1370	1370	1370	0
437	20250204	113700	509538354	1370	1370	1370	1370	0
438	20250204	113600	509538354	1370	1370	1370	1370	1
439	20250204	113500	509536984	1370	1372	1372	1369	3765
440	20250204	113400	504378907	1372	1372	1372	1372	0
441	20250204	113300	504378907	1372	1372	1372	1372	550
442	20250204	113200	503624307	1371	1373	1375	1371	3554
443	20250204	113100	498745370	1373	1372	1374	1372	71
444	20250204	113000	498647887	1373	1370	1373	1370	45
445	20250204	112900	498586111	1371	1372	1372	1371	479
446	20250204	112800	497929302	1374	1370	1374	1369	2279
447	20250204	112700	494806681	1369	1369	1369	1369	1733
448	20250204	112600	492434204	1368	1368	1368	1368	0
449	20250204	112500	492434204	1368	1369	1370	1368	1638
450	20250204	112400	490192417	1368	1366	1368	1366	21394
451	20250204	112300	460948265	1366	1366	1366	1366	1286
452	20250204	112200	459191589	1366	1366	1366	1366	0
453	20250204	112100	459191589	1366	1366	1366	1366	183
454	20250204	112000	458941611	1367	1365	1367	1365	78
455	20250204	111900	458835133	1367	1365	1367	1365	7967
456	20250204	111800	447955563	1366	1366	1367	1366	3
457	20250204	111700	447951464	1366	1367	1367	1366	101
458	20250204	111600	447813497	1366	1367	1367	1366	2142
459	20250204	111500	444887125	1366	1366	1366	1366	0
460	20250204	111400	444887125	1366	1366	1366	1366	10
461	20250204	111300	444873465	1367	1367	1367	1367	3000
462	20250204	111200	440772465	1367	1367	1367	1367	0
463	20250204	111100	440772465	1367	1367	1367	1367	4
464	20250204	111000	440766997	1366	1367	1367	1366	212
465	20250204	110900	440477401	1366	1366	1366	1366	143
466	20250204	110800	440282063	1366	1366	1366	1366	0
467	20250204	110700	440282063	1366	1366	1366	1366	25
468	20250204	110600	440247913	1366	1366	1366	1366	50
469	20250204	110500	440179613	1366	1366	1366	1365	45
470	20250204	110400	440118145	1366	1366	1366	1365	86
471	20250204	110300	440000695	1366	1365	1366	1365	1200
472	20250204	110200	438362495	1367	1365	1367	1365	51
473	20250204	110100	438292878	1367	1366	1367	1366	259
474	20250204	110000	437938865	1365	1365	1365	1365	0
475	20250204	105900	437938865	1365	1365	1365	1365	0
476	20250204	105800	437938865	1365	1366	1366	1365	183
477	20250204	105700	437688920	1367	1367	1367	1367	0
478	20250204	105600	437688920	1367	1367	1367	1367	0
479	20250204	105500	437688920	1367	1367	1367	1367	40
480	20250204	105400	437634240	1367	1367	1367	1367	3
481	20250204	105300	437630139	1367	1366	1367	1366	3045
482	20250204	105200	433469161	1366	1365	1367	1365	22
483	20250204	105100	433439111	1363	1365	1365	1363	3000
484	20250204	105000	429348147	1366	1366	1370	1366	2638
485	20250204	104900	425743573	1365	1364	1365	1364	2245
486	20250204	104800	422680116	1363	1363	1363	1363	3419
487	20250204	104700	418020019	1363	1364	1364	1363	2122
488	20250204	104600	415125621	1365	1364	1365	1364	139
489	20250204	104500	414935986	1365	1367	1367	1365	6625
490	20250204	104400	405888911	1367	1367	1367	1367	150
491	20250204	104300	405683861	1367	1367	1367	1367	0
492	20250204	104200	405683861	1367	1367	1367	1367	100
493	20250204	104100	405547161	1367	1367	1367	1367	100
494	20250204	104000	405410461	1368	1368	1368	1368	9
495	20250204	103900	405398149	1367	1367	1367	1367	0
496	20250204	103800	405398149	1367	1367	1367	1367	1
497	20250204	103700	405396782	1367	1367	1368	1367	563
498	20250204	103600	404627061	1367	1367	1367	1367	53
499	20250204	103500	404554610	1368	1368	1368	1368	1
500	20250204	103400	404553242	1365	1365	1365	1365	10
501	20250204	103300	404539592	1365	1366	1367	1365	256
502	20250204	103200	404189970	1366	1369	1369	1366	6509
503	20250204	103100	395293639	1369	1369	1369	1369	0
504	20250204	103000	395293639	1369	1369	1370	1369	1535
505	20250204	102900	393192223	1371	1368	1371	1368	684
506	20250204	102800	392256192	1368	1369	1369	1368	2482
507	20250204	102700	388858726	1370	1372	1373	1370	1046
508	20250204	102600	387425675	1373	1370	1373	1370	1428
509	20250204	102500	385469312	1370	1370	1370	1370	2000
510	20250204	102400	382729312	1370	1370	1370	1370	286
511	20250204	102300	382337492	1369	1369	1369	1369	1151
512	20250204	102200	380761773	1368	1368	1368	1368	0
513	20250204	102100	380761773	1368	1368	1368	1368	2
514	20250204	102000	380759037	1369	1369	1369	1369	40
515	20250204	101900	380704277	1369	1369	1369	1369	0
516	20250204	101800	380704277	1369	1369	1369	1369	3
517	20250204	101700	380700170	1367	1368	1369	1367	34
518	20250204	101600	380653627	1368	1368	1368	1368	0
519	20250204	101500	380653627	1368	1368	1368	1368	3004
520	20250204	101400	376544155	1367	1367	1367	1367	1056
521	20250204	101300	375100603	1368	1368	1368	1368	36
522	20250204	101200	375051355	1368	1368	1368	1368	1097
523	20250204	101100	373550659	1367	1367	1367	1367	4
524	20250204	101000	373545191	1367	1370	1370	1366	2809
525	20250204	100900	369705320	1368	1368	1368	1367	6074
526	20250204	100800	361398617	1368	1367	1368	1367	1408
527	20250204	100700	359472856	1367	1368	1368	1367	572
528	20250204	100600	358690810	1368	1368	1368	1368	7120
529	20250204	100500	348950650	1368	1367	1368	1367	5640
530	20250204	100400	341240769	1367	1368	1368	1367	110
531	20250204	100300	341090389	1368	1370	1370	1367	14359
532	20250204	100200	321434094	1370	1371	1371	1370	701
533	20250204	100100	320473674	1371	1374	1374	1371	6120
534	20250204	100000	312079490	1374	1374	1375	1373	6770
535	20250204	095900	302778904	1374	1375	1375	1374	2541
536	20250204	095800	299287361	1375	1375	1375	1375	10
537	20250204	095700	299273611	1374	1374	1374	1374	0
538	20250204	095600	299273611	1374	1374	1374	1374	192
539	20250204	095500	299009803	1375	1375	1375	1375	110
540	20250204	095400	298858553	1375	1375	1375	1374	2011
541	20250204	095300	296093429	1376	1374	1376	1374	6763
542	20250204	095200	286800467	1374	1374	1374	1374	200
543	20250204	095100	286525667	1375	1375	1375	1375	1
544	20250204	095000	286524292	1374	1374	1374	1374	0
545	20250204	094900	286524292	1374	1374	1374	1374	1000
546	20250204	094800	285150292	1374	1374	1374	1374	978
547	20250204	094700	283806520	1374	1375	1375	1374	2597
548	20250204	094600	280237656	1376	1376	1376	1375	1469
549	20250204	094500	278216429	1375	1375	1375	1375	11002
550	20250204	094400	263088679	1375	1375	1375	1375	218
551	20250204	094300	262788929	1375	1375	1375	1375	50
552	20250204	094200	262720179	1375	1374	1376	1374	301
553	20250204	094100	262306513	1373	1373	1373	1373	45
554	20250204	094000	262244728	1373	1374	1374	1373	391
555	20250204	093900	261707595	1374	1371	1374	1371	1729
556	20250204	093800	259335544	1371	1371	1371	1371	1346
557	20250204	093700	257490178	1371	1370	1371	1370	4129
558	20250204	093600	251830836	1368	1370	1370	1368	2
559	20250204	093500	251828098	1370	1369	1370	1368	2080
560	20250204	093400	248978750	1369	1368	1369	1368	179
561	20250204	093300	248733873	1366	1368	1368	1366	2070
562	20250204	093200	245906213	1368	1366	1368	1366	651
563	20250204	093100	245016585	1369	1369	1369	1369	0
564	20250204	093000	245016585	1369	1366	1369	1366	5290
565	20250204	092900	237777412	1366	1366	1366	1366	0
566	20250204	092800	237777412	1366	1364	1366	1363	3829
567	20250204	092700	232552696	1365	1366	1366	1365	4
568	20250204	092600	232547234	1364	1367	1367	1364	14662
569	20250204	092500	212534330	1367	1367	1367	1367	0
570	20250204	092400	212534330	1367	1367	1367	1367	591
571	20250204	092300	211726433	1367	1367	1368	1365	13353
572	20250204	092200	193489389	1367	1366	1367	1366	4227
573	20250204	092100	187712944	1367	1368	1368	1366	3926
574	20250204	092000	182349296	1367	1367	1367	1367	275
575	20250204	091900	181973371	1367	1369	1369	1367	2041
576	20250204	091800	179182722	1369	1368	1369	1368	5270
577	20250204	091700	171971392	1368	1369	1369	1367	11575
578	20250204	091600	156139816	1370	1370	1370	1370	23
579	20250204	091500	156108306	1371	1371	1372	1368	2600
580	20250204	091400	152546918	1371	1370	1371	1370	3871
581	20250204	091300	147242099	1369	1373	1373	1369	12296
582	20250204	091200	130396329	1373	1373	1373	1373	1023
583	20250204	091100	128991750	1372	1372	1372	1372	179
584	20250204	091000	128746162	1371	1372	1373	1371	3461
585	20250204	090900	123997599	1373	1373	1373	1373	1387
586	20250204	090800	122093248	1376	1372	1376	1372	4220
587	20250204	090700	116295887	1372	1372	1372	1368	21542
588	20250204	090600	86786412	1371	1376	1376	1370	14941
589	20250204	090500	66301797	1371	1376	1376	1371	17465
590	20250204	090400	42336028	1377	1380	1380	1377	10538
591	20250204	090300	27812990	1381	1382	1382	1380	4452
592	20250204	090200	21663476	1378	1383	1383	1378	1584
593	20250204	090100	19476579	1384	1375	1384	1375	1011
594	20250204	090000	18081855	1375	1372	1389	1372	13176