KissMeData/014190/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	190000	276031608	1560	1560	1560	1560	2884
3	20250204	185900	276031608	1560	1560	1560	1560	0
4	20250204	185800	276031608	1560	1560	1560	1560	0
5	20250204	185700	276031608	1560	1560	1560	1560	0
6	20250204	185600	276031608	1560	1560	1560	1560	0
7	20250204	185500	276031608	1560	1560	1560	1560	0
8	20250204	185400	276031608	1560	1560	1560	1560	0
9	20250204	185300	276031608	1560	1560	1560	1560	0
10	20250204	185200	276031608	1560	1560	1560	1560	0
11	20250204	185100	276031608	1560	1560	1560	1560	0
12	20250204	185000	276031608	1560	1560	1560	1560	0
13	20250204	184900	276031608	1560	1560	1560	1560	0
14	20250204	184800	276031608	1560	1560	1560	1560	0
15	20250204	184700	276031608	1560	1560	1560	1560	0
16	20250204	184600	276031608	1560	1560	1560	1560	0
17	20250204	184500	276031608	1560	1560	1560	1560	0
18	20250204	184400	276031608	1560	1560	1560	1560	0
19	20250204	184300	276031608	1560	1560	1560	1560	0
20	20250204	184200	276031608	1560	1560	1560	1560	0
21	20250204	184100	276031608	1560	1560	1560	1560	0
22	20250204	184000	276031608	1560	1560	1560	1560	0
23	20250204	183900	276031608	1560	1560	1560	1560	0
24	20250204	183800	276031608	1560	1560	1560	1560	0
25	20250204	183700	276031608	1560	1560	1560	1560	0
26	20250204	183600	276031608	1560	1560	1560	1560	0
27	20250204	183500	276031608	1560	1560	1560	1560	0
28	20250204	183400	276031608	1560	1560	1560	1560	0
29	20250204	183300	276031608	1560	1560	1560	1560	0
30	20250204	183200	276031608	1560	1560	1560	1560	0
31	20250204	183100	276031608	1560	1560	1560	1560	0
32	20250204	183000	276031608	1560	1560	1560	1560	2884
33	20250204	182900	276031608	1560	1560	1560	1560	0
34	20250204	182800	276031608	1560	1560	1560	1560	0
35	20250204	182700	276031608	1560	1560	1560	1560	0
36	20250204	182600	276031608	1560	1560	1560	1560	0
37	20250204	182500	276031608	1560	1560	1560	1560	0
38	20250204	182400	276031608	1560	1560	1560	1560	0
39	20250204	182300	276031608	1560	1560	1560	1560	0
40	20250204	182200	276031608	1560	1560	1560	1560	0
41	20250204	182100	276031608	1560	1560	1560	1560	0
42	20250204	182000	276031608	1560	1560	1560	1560	0
43	20250204	181900	276031608	1560	1560	1560	1560	0
44	20250204	181800	276031608	1560	1560	1560	1560	0
45	20250204	181700	276031608	1560	1560	1560	1560	0
46	20250204	181600	276031608	1560	1560	1560	1560	0
47	20250204	181500	276031608	1560	1560	1560	1560	0
48	20250204	181400	276031608	1560	1560	1560	1560	0
49	20250204	181300	276031608	1560	1560	1560	1560	0
50	20250204	181200	276031608	1560	1560	1560	1560	0
51	20250204	181100	276031608	1560	1560	1560	1560	0
52	20250204	181000	276031608	1560	1560	1560	1560	0
53	20250204	180900	276031608	1560	1560	1560	1560	0
54	20250204	180800	276031608	1560	1560	1560	1560	0
55	20250204	180700	276031608	1560	1560	1560	1560	0
56	20250204	180600	276031608	1560	1560	1560	1560	0
57	20250204	180500	276031608	1560	1560	1560	1560	0
58	20250204	180400	276031608	1560	1560	1560	1560	0
59	20250204	180300	276031608	1560	1560	1560	1560	0
60	20250204	180200	276031608	1560	1560	1560	1560	0
61	20250204	180100	276031608	1560	1560	1560	1560	0
62	20250204	180000	276031608	1560	1560	1560	1560	2884
63	20250204	175900	276031608	1560	1560	1560	1560	0
64	20250204	175800	276031608	1560	1560	1560	1560	0
65	20250204	175700	276031608	1560	1560	1560	1560	0
66	20250204	175600	276031608	1560	1560	1560	1560	0
67	20250204	175500	276031608	1560	1560	1560	1560	0
68	20250204	175400	276031608	1560	1560	1560	1560	0
69	20250204	175300	276031608	1560	1560	1560	1560	0
70	20250204	175200	276031608	1560	1560	1560	1560	0
71	20250204	175100	276031608	1560	1560	1560	1560	0
72	20250204	175000	276031608	1560	1560	1560	1560	0
73	20250204	174900	276031608	1560	1560	1560	1560	0
74	20250204	174800	276031608	1560	1560	1560	1560	0
75	20250204	174700	276031608	1560	1560	1560	1560	0
76	20250204	174600	276031608	1560	1560	1560	1560	0
77	20250204	174500	276031608	1560	1560	1560	1560	0
78	20250204	174400	276031608	1560	1560	1560	1560	0
79	20250204	174300	276031608	1560	1560	1560	1560	0
80	20250204	174200	276031608	1560	1560	1560	1560	0
81	20250204	174100	276031608	1560	1560	1560	1560	0
82	20250204	174000	276031608	1560	1560	1560	1560	0
83	20250204	173900	276031608	1560	1560	1560	1560	0
84	20250204	173800	276031608	1560	1560	1560	1560	0
85	20250204	173700	276031608	1560	1560	1560	1560	0
86	20250204	173600	276031608	1560	1560	1560	1560	0
87	20250204	173500	276031608	1560	1560	1560	1560	0
88	20250204	173400	276031608	1560	1560	1560	1560	0
89	20250204	173300	276031608	1560	1560	1560	1560	0
90	20250204	173200	276031608	1560	1560	1560	1560	0
91	20250204	173100	276031608	1560	1560	1560	1560	0
92	20250204	173000	276031608	1560	1560	1560	1560	2884
93	20250204	172900	276031608	1560	1560	1560	1560	0
94	20250204	172800	276031608	1560	1560	1560	1560	0
95	20250204	172700	276031608	1560	1560	1560	1560	0
96	20250204	172600	276031608	1560	1560	1560	1560	0
97	20250204	172500	276031608	1560	1560	1560	1560	0
98	20250204	172400	276031608	1560	1560	1560	1560	0
99	20250204	172300	276031608	1560	1560	1560	1560	0
100	20250204	172200	276031608	1560	1560	1560	1560	0
101	20250204	172100	276031608	1560	1560	1560	1560	0
102	20250204	172000	276031608	1560	1560	1560	1560	0
103	20250204	171900	276031608	1560	1560	1560	1560	0
104	20250204	171800	276031608	1560	1560	1560	1560	0
105	20250204	171700	276031608	1560	1560	1560	1560	0
106	20250204	171600	276031608	1560	1560	1560	1560	0
107	20250204	171500	276031608	1560	1560	1560	1560	0
108	20250204	171400	276031608	1560	1560	1560	1560	0
109	20250204	171300	276031608	1560	1560	1560	1560	0
110	20250204	171200	276031608	1560	1560	1560	1560	0
111	20250204	171100	276031608	1560	1560	1560	1560	0
112	20250204	171000	276031608	1560	1560	1560	1560	0
113	20250204	170900	276031608	1560	1560	1560	1560	0
114	20250204	170800	276031608	1560	1560	1560	1560	0
115	20250204	170700	276031608	1560	1560	1560	1560	0
116	20250204	170600	276031608	1560	1560	1560	1560	0
117	20250204	170500	276031608	1560	1560	1560	1560	0
118	20250204	170400	276031608	1560	1560	1560	1560	0
119	20250204	170300	276031608	1560	1560	1560	1560	0
120	20250204	170200	276031608	1560	1560	1560	1560	0
121	20250204	170100	276031608	1560	1560	1560	1560	0
122	20250204	170000	276031608	1560	1560	1560	1560	2884
123	20250204	165900	276031608	1560	1560	1560	1560	0
124	20250204	165800	276031608	1560	1560	1560	1560	0
125	20250204	165700	276031608	1560	1560	1560	1560	0
126	20250204	165600	276031608	1560	1560	1560	1560	0
127	20250204	165500	276031608	1560	1560	1560	1560	0
128	20250204	165400	276031608	1560	1560	1560	1560	0
129	20250204	165300	276031608	1560	1560	1560	1560	0
130	20250204	165200	276031608	1560	1560	1560	1560	0
131	20250204	165100	276031608	1560	1560	1560	1560	0
132	20250204	165000	276031608	1560	1560	1560	1560	0
133	20250204	164900	276031608	1560	1560	1560	1560	0
134	20250204	164800	276031608	1560	1560	1560	1560	0
135	20250204	164700	276031608	1560	1560	1560	1560	0
136	20250204	164600	276031608	1560	1560	1560	1560	0
137	20250204	164500	276031608	1560	1560	1560	1560	0
138	20250204	164400	276031608	1560	1560	1560	1560	0
139	20250204	164300	276031608	1560	1560	1560	1560	0
140	20250204	164200	276031608	1560	1560	1560	1560	0
141	20250204	164100	276031608	1560	1560	1560	1560	0
142	20250204	164000	276031608	1560	1560	1560	1560	0
143	20250204	163900	276031608	1560	1560	1560	1560	0
144	20250204	163800	276031608	1560	1560	1560	1560	0
145	20250204	163700	276031608	1560	1560	1560	1560	0
146	20250204	163600	276031608	1560	1560	1560	1560	0
147	20250204	163500	276031608	1560	1560	1560	1560	0
148	20250204	163400	276031608	1560	1560	1560	1560	0
149	20250204	163300	276031608	1560	1560	1560	1560	0
150	20250204	163200	276031608	1560	1560	1560	1560	0
151	20250204	163100	276031608	1560	1560	1560	1560	0
152	20250204	163000	276031608	1560	1560	1560	1560	2884
153	20250204	162900	276031608	1560	1560	1560	1560	0
154	20250204	162800	276031608	1560	1560	1560	1560	0
155	20250204	162700	276031608	1560	1560	1560	1560	0
156	20250204	162600	276031608	1560	1560	1560	1560	0
157	20250204	162500	276031608	1560	1560	1560	1560	0
158	20250204	162400	276031608	1560	1560	1560	1560	0
159	20250204	162300	276031608	1560	1560	1560	1560	0
160	20250204	162200	276031608	1560	1560	1560	1560	0
161	20250204	162100	276031608	1560	1560	1560	1560	0
162	20250204	162000	276031608	1560	1560	1560	1560	0
163	20250204	161900	276031608	1560	1560	1560	1560	0
164	20250204	161800	276031608	1560	1560	1560	1560	0
165	20250204	161700	276031608	1560	1560	1560	1560	0
166	20250204	161600	276031608	1560	1560	1560	1560	0
167	20250204	161500	276031608	1560	1560	1560	1560	0
168	20250204	161400	276031608	1560	1560	1560	1560	0
169	20250204	161300	276031608	1560	1560	1560	1560	0
170	20250204	161200	276031608	1560	1560	1560	1560	0
171	20250204	161100	276031608	1560	1560	1560	1560	0
172	20250204	161000	276031608	1560	1560	1560	1560	0
173	20250204	160900	276031608	1560	1560	1560	1560	0
174	20250204	160800	276031608	1560	1560	1560	1560	0
175	20250204	160700	276031608	1560	1560	1560	1560	0
176	20250204	160600	276031608	1560	1560	1560	1560	0
177	20250204	160500	276031608	1560	1560	1560	1560	0
178	20250204	160400	276031608	1560	1560	1560	1560	0
179	20250204	160300	276031608	1560	1560	1560	1560	0
180	20250204	160200	276031608	1560	1560	1560	1560	0
181	20250204	160100	276031608	1560	1560	1560	1560	0
182	20250204	160000	276031608	1560	1560	1560	1560	2884
183	20250204	155900	276031608	1560	1560	1560	1560	0
184	20250204	155800	276031608	1560	1560	1560	1560	0
185	20250204	155700	276031608	1560	1560	1560	1560	0
186	20250204	155600	276031608	1560	1560	1560	1560	0
187	20250204	155500	276031608	1560	1560	1560	1560	0
188	20250204	155400	276031608	1560	1560	1560	1560	0
189	20250204	155300	276031608	1560	1560	1560	1560	0
190	20250204	155200	276031608	1560	1560	1560	1560	0
191	20250204	155100	276031608	1560	1560	1560	1560	0
192	20250204	155000	276031608	1560	1560	1560	1560	0
193	20250204	154900	276031608	1560	1560	1560	1560	0
194	20250204	154800	276031608	1560	1560	1560	1560	0
195	20250204	154700	276031608	1560	1560	1560	1560	0
196	20250204	154600	276031608	1560	1560	1560	1560	0
197	20250204	154500	276031608	1560	1560	1560	1560	0
198	20250204	154400	276031608	1560	1560	1560	1560	0
199	20250204	154300	276031608	1560	1560	1560	1560	0
200	20250204	154200	276031608	1560	1560	1560	1560	0
201	20250204	154100	276031608	1560	1560	1560	1560	0
202	20250204	154000	276031608	1560	1560	1560	1560	0
203	20250204	153900	276031608	1560	1560	1560	1560	0
204	20250204	153800	276031608	1560	1560	1560	1560	0
205	20250204	153700	276031608	1560	1560	1560	1560	0
206	20250204	153600	276031608	1560	1560	1560	1560	0
207	20250204	153500	276031608	1560	1560	1560	1560	0
208	20250204	153400	276031608	1560	1560	1560	1560	0
209	20250204	153300	276031608	1560	1560	1560	1560	0
210	20250204	153200	276031608	1560	1560	1560	1560	0
211	20250204	153100	276031608	1560	1560	1560	1560	0
212	20250204	153000	276031608	1560	1560	1560	1560	5768
213	20250204	152900	271532568	1547	1547	1547	1547	0
214	20250204	152800	271532568	1547	1547	1547	1547	0
215	20250204	152700	271532568	1547	1547	1547	1547	0
216	20250204	152600	271532568	1547	1547	1547	1547	0
217	20250204	152500	271532568	1547	1547	1547	1547	0
218	20250204	152400	271532568	1547	1547	1547	1547	0
219	20250204	152300	271532568	1547	1547	1547	1547	0
220	20250204	152200	271532568	1547	1547	1547	1547	0
221	20250204	152100	271532568	1547	1547	1547	1547	0
222	20250204	152000	271532568	1547	1547	1547	1547	0
223	20250204	151900	271532568	1547	1547	1548	1546	3548
224	20250204	151800	266045953	1548	1548	1548	1548	31
225	20250204	151700	265997965	1546	1546	1546	1546	500
226	20250204	151600	265224965	1545	1545	1545	1545	55
227	20250204	151500	265139990	1549	1549	1549	1549	0
228	20250204	151400	265139990	1549	1545	1549	1545	210
229	20250204	151300	264815420	1549	1549	1549	1549	50
230	20250204	151200	264737970	1549	1549	1549	1549	0
231	20250204	151100	264737970	1549	1549	1549	1549	0
232	20250204	151000	264737970	1549	1549	1549	1549	0
233	20250204	150900	264737970	1549	1549	1549	1549	2
234	20250204	150800	264734872	1544	1544	1544	1544	100
235	20250204	150700	264580472	1543	1543	1543	1543	451
236	20250204	150600	263884579	1544	1544	1544	1544	64
237	20250204	150500	263785763	1544	1543	1544	1543	1228
238	20250204	150400	261890934	1545	1544	1545	1544	2110
239	20250204	150300	258631084	1544	1544	1544	1544	1991
240	20250204	150200	255556980	1544	1544	1544	1544	500
241	20250204	150100	254784980	1544	1544	1544	1544	102
242	20250204	150000	254627492	1544	1544	1544	1544	0
243	20250204	145900	254627492	1544	1544	1544	1544	0
244	20250204	145800	254627492	1544	1544	1544	1544	188
245	20250204	145700	254337220	1543	1543	1543	1543	0
246	20250204	145600	254337220	1543	1552	1558	1543	9
247	20250204	145500	254323276	1543	1543	1543	1543	0
248	20250204	145400	254323276	1543	1547	1547	1543	649
249	20250204	145300	253320202	1547	1547	1547	1547	0
250	20250204	145200	253320202	1547	1547	1548	1547	2356
251	20250204	145100	249674570	1545	1545	1545	1545	0
252	20250204	145000	249674570	1545	1544	1545	1544	211
253	20250204	144900	249348726	1540	1540	1540	1540	0
254	20250204	144800	249348726	1540	1540	1540	1540	0
255	20250204	144700	249348726	1540	1540	1540	1540	0
256	20250204	144600	249348726	1540	1540	1540	1540	0
257	20250204	144500	249348726	1540	1540	1540	1540	1154
258	20250204	144400	247571566	1540	1540	1540	1540	5
259	20250204	144300	247563866	1540	1540	1540	1540	0
260	20250204	144200	247563866	1540	1540	1540	1540	100
261	20250204	144100	247409866	1540	1542	1542	1540	1790
262	20250204	144000	244652632	1544	1544	1544	1544	0
263	20250204	143900	244652632	1544	1544	1544	1544	0
264	20250204	143800	244652632	1544	1544	1544	1544	0
265	20250204	143700	244652632	1544	1544	1544	1544	0
266	20250204	143600	244652632	1544	1544	1544	1544	0
267	20250204	143500	244652632	1544	1544	1544	1544	0
268	20250204	143400	244652632	1544	1544	1544	1544	0
269	20250204	143300	244652632	1544	1544	1544	1544	0
270	20250204	143200	244652632	1544	1544	1544	1544	0
271	20250204	143100	244652632	1544	1544	1544	1544	0
272	20250204	143000	244652632	1544	1544	1544	1544	0
273	20250204	142900	244652632	1544	1544	1544	1544	0
274	20250204	142800	244652632	1544	1544	1544	1544	0
275	20250204	142700	244652632	1544	1544	1544	1544	0
276	20250204	142600	244652632	1544	1544	1544	1544	0
277	20250204	142500	244652632	1544	1544	1544	1544	0
278	20250204	142400	244652632	1544	1544	1544	1544	0
279	20250204	142300	244652632	1544	1544	1544	1544	1
280	20250204	142200	244651088	1542	1542	1542	1542	0
281	20250204	142100	244651088	1542	1542	1542	1542	0
282	20250204	142000	244651088	1542	1542	1542	1542	0
283	20250204	141900	244651088	1542	1542	1542	1542	58
284	20250204	141800	244561652	1542	1542	1542	1542	0
285	20250204	141700	244561652	1542	1542	1542	1542	0
286	20250204	141600	244561652	1542	1542	1542	1542	0
287	20250204	141500	244561652	1542	1542	1542	1542	0
288	20250204	141400	244561652	1542	1542	1542	1542	0
289	20250204	141300	244561652	1542	1542	1542	1542	0
290	20250204	141200	244561652	1542	1542	1542	1542	0
291	20250204	141100	244561652	1542	1542	1542	1542	3416
292	20250204	141000	239294180	1542	1544	1544	1542	1896
293	20250204	140900	236369319	1543	1543	1543	1543	0
294	20250204	140800	236369319	1543	1543	1543	1543	0
295	20250204	140700	236369319	1543	1543	1543	1543	0
296	20250204	140600	236369319	1543	1547	1547	1542	14
297	20250204	140500	236347713	1560	1548	1560	1548	1001
298	20250204	140400	234798153	1562	1562	1562	1562	0
299	20250204	140300	234798153	1562	1562	1562	1562	0
300	20250204	140200	234798153	1562	1562	1562	1562	1
301	20250204	140100	234796591	1548	1551	1551	1548	804
302	20250204	140000	233549594	1551	1551	1562	1551	591
303	20250204	135900	232632399	1557	1557	1557	1557	0
304	20250204	135800	232632399	1557	1557	1557	1557	0
305	20250204	135700	232632399	1557	1557	1557	1557	0
306	20250204	135600	232632399	1557	1557	1557	1557	1
307	20250204	135500	232630842	1563	1563	1563	1563	0
308	20250204	135400	232630842	1563	1562	1563	1562	101
309	20250204	135300	232473079	1563	1560	1563	1560	219
310	20250204	135200	232131436	1563	1556	1563	1556	7655
311	20250204	135100	220191384	1556	1556	1556	1556	349
312	20250204	135000	219648340	1556	1550	1556	1550	5065
313	20250204	134900	211778337	1550	1550	1550	1550	2
314	20250204	134800	211775237	1550	1550	1550	1550	0
315	20250204	134700	211775237	1550	1550	1550	1550	0
316	20250204	134600	211775237	1550	1549	1550	1548	770
317	20250204	134500	210581797	1548	1548	1548	1548	5589
318	20250204	134400	201930025	1548	1548	1548	1548	0
319	20250204	134300	201930025	1548	1548	1548	1548	0
320	20250204	134200	201930025	1548	1548	1548	1548	0
321	20250204	134100	201930025	1548	1548	1548	1548	0
322	20250204	134000	201930025	1548	1548	1548	1548	1
323	20250204	133900	201928477	1547	1547	1547	1547	0
324	20250204	133800	201928477	1547	1547	1547	1547	3564
325	20250204	133700	196414969	1545	1544	1545	1544	815
326	20250204	133600	195156104	1544	1544	1544	1544	0
327	20250204	133500	195156104	1544	1544	1544	1544	0
328	20250204	133400	195156104	1544	1544	1544	1544	0
329	20250204	133300	195156104	1544	1544	1544	1544	0
330	20250204	133200	195156104	1544	1544	1544	1544	339
331	20250204	133100	194632688	1544	1544	1544	1544	600
332	20250204	133000	193706288	1544	1544	1544	1544	0
333	20250204	132900	193706288	1544	1544	1544	1544	0
334	20250204	132800	193706288	1544	1544	1544	1544	0
335	20250204	132700	193706288	1544	1543	1544	1543	500
336	20250204	132600	192934291	1544	1544	1544	1544	2
337	20250204	132500	192931203	1544	1544	1544	1544	0
338	20250204	132400	192931203	1544	1544	1544	1544	2
339	20250204	132300	192928115	1545	1545	1545	1545	0
340	20250204	132200	192928115	1545	1545	1545	1545	0
341	20250204	132100	192928115	1545	1545	1545	1545	0
342	20250204	132000	192928115	1545	1545	1545	1545	0
343	20250204	131900	192928115	1545	1545	1545	1545	0
344	20250204	131800	192928115	1545	1545	1545	1545	0
345	20250204	131700	192928115	1545	1545	1545	1545	5
346	20250204	131600	192920390	1540	1540	1540	1540	0
347	20250204	131500	192920390	1540	1540	1540	1540	0
348	20250204	131400	192920390	1540	1540	1540	1540	0
349	20250204	131300	192920390	1540	1540	1540	1540	0
350	20250204	131200	192920390	1540	1540	1540	1540	0
351	20250204	131100	192920390	1540	1540	1540	1540	0
352	20250204	131000	192920390	1540	1540	1540	1540	0
353	20250204	130900	192920390	1540	1540	1540	1540	81
354	20250204	130800	192795650	1540	1540	1540	1540	4
355	20250204	130700	192789490	1547	1547	1547	1547	0
356	20250204	130600	192789490	1547	1540	1547	1540	9
357	20250204	130500	192775602	1540	1540	1540	1540	0
358	20250204	130400	192775602	1540	1540	1540	1540	5736
359	20250204	130300	183942162	1547	1547	1547	1547	0
360	20250204	130200	183942162	1547	1547	1547	1547	0
361	20250204	130100	183942162	1547	1547	1547	1547	1
362	20250204	130000	183940615	1542	1542	1542	1542	0
363	20250204	125900	183940615	1542	1542	1542	1542	27
364	20250204	125800	183898981	1539	1541	1541	1539	1035
365	20250204	125700	182305180	1540	1541	1541	1540	30
366	20250204	125600	182258979	1542	1542	1542	1542	0
367	20250204	125500	182258979	1542	1542	1542	1542	2973
368	20250204	125400	177674613	1542	1542	1542	1542	100
369	20250204	125300	177520413	1543	1543	1543	1543	0
370	20250204	125200	177520413	1543	1543	1543	1543	0
371	20250204	125100	177520413	1543	1543	1543	1543	0
372	20250204	125000	177520413	1543	1543	1543	1543	0
373	20250204	124900	177520413	1543	1543	1543	1543	0
374	20250204	124800	177520413	1543	1543	1543	1543	0
375	20250204	124700	177520413	1543	1543	1543	1543	1
376	20250204	124600	177518870	1548	1548	1548	1548	0
377	20250204	124500	177518870	1548	1548	1548	1548	0
378	20250204	124400	177518870	1548	1548	1548	1548	0
379	20250204	124300	177518870	1548	1539	1548	1539	451
380	20250204	124200	176824509	1539	1546	1546	1538	20199
381	20250204	124100	145717148	1548	1548	1548	1548	0
382	20250204	124000	145717148	1548	1548	1548	1548	0
383	20250204	123900	145717148	1548	1548	1548	1548	0
384	20250204	123800	145717148	1548	1548	1548	1548	0
385	20250204	123700	145717148	1548	1548	1548	1548	0
386	20250204	123600	145717148	1548	1548	1548	1548	0
387	20250204	123500	145717148	1548	1548	1548	1544	1003
388	20250204	123400	144168502	1546	1546	1546	1546	177
389	20250204	123300	143894860	1546	1546	1546	1546	1
390	20250204	123200	143893314	1546	1546	1546	1546	2
391	20250204	123100	143890222	1543	1543	1543	1543	5000
392	20250204	123000	136175222	1541	1541	1541	1541	285
393	20250204	122900	135736037	1548	1548	1548	1548	13
394	20250204	122800	135715913	1539	1539	1539	1539	0
395	20250204	122700	135715913	1539	1539	1539	1539	0
396	20250204	122600	135715913	1539	1539	1539	1539	0
397	20250204	122500	135715913	1539	1539	1539	1539	0
398	20250204	122400	135715913	1539	1545	1545	1539	2003
399	20250204	122300	132627942	1554	1554	1554	1554	0
400	20250204	122200	132627942	1554	1554	1554	1554	0
401	20250204	122100	132627942	1554	1554	1554	1554	0
402	20250204	122000	132627942	1554	1554	1554	1554	0
403	20250204	121900	132627942	1554	1554	1554	1554	0
404	20250204	121800	132627942	1554	1554	1554	1554	0
405	20250204	121700	132627942	1554	1554	1554	1554	0
406	20250204	121600	132627942	1554	1554	1554	1554	0
407	20250204	121500	132627942	1554	1554	1554	1554	0
408	20250204	121400	132627942	1554	1554	1554	1554	0
409	20250204	121300	132627942	1554	1554	1554	1554	0
410	20250204	121200	132627942	1554	1554	1554	1554	0
411	20250204	121100	132627942	1554	1554	1554	1554	19
412	20250204	121000	132598416	1554	1551	1554	1545	405
413	20250204	120900	131971825	1554	1554	1554	1554	1
414	20250204	120800	131970271	1556	1556	1556	1556	0
415	20250204	120700	131970271	1556	1556	1556	1556	0
416	20250204	120600	131970271	1556	1556	1556	1556	0
417	20250204	120500	131970271	1556	1556	1556	1556	0
418	20250204	120400	131970271	1556	1558	1558	1556	23
419	20250204	120300	131934439	1557	1557	1557	1557	23
420	20250204	120200	131898628	1550	1553	1557	1550	1004
421	20250204	120100	130336847	1554	1554	1554	1554	0
422	20250204	120000	130336847	1554	1553	1554	1553	2000
423	20250204	115900	127230268	1555	1555	1555	1555	0
424	20250204	115800	127230268	1555	1555	1555	1555	0
425	20250204	115700	127230268	1555	1554	1555	1554	11
426	20250204	115600	127213173	1555	1555	1555	1555	4
427	20250204	115500	127206953	1556	1556	1556	1556	0
428	20250204	115400	127206953	1556	1551	1556	1550	3583
429	20250204	115300	121646057	1551	1550	1551	1550	43
430	20250204	115200	121579365	1550	1550	1550	1550	0
431	20250204	115100	121579365	1550	1548	1550	1548	1248
432	20250204	115000	119645519	1547	1547	1547	1547	5083
433	20250204	114900	111782118	1547	1545	1547	1545	129
434	20250204	114800	111582705	1545	1545	1545	1545	14
435	20250204	114700	111561075	1545	1545	1545	1545	0
436	20250204	114600	111561075	1545	1545	1545	1545	23
437	20250204	114500	111525540	1545	1545	1545	1545	0
438	20250204	114400	111525540	1545	1545	1545	1545	1
439	20250204	114300	111523995	1541	1541	1541	1541	0
440	20250204	114200	111523995	1541	1541	1541	1541	0
441	20250204	114100	111523995	1541	1541	1541	1541	0
442	20250204	114000	111523995	1541	1544	1545	1541	210
443	20250204	113900	111200346	1545	1545	1545	1545	0
444	20250204	113800	111200346	1545	1545	1545	1545	0
445	20250204	113700	111200346	1545	1545	1545	1545	0
446	20250204	113600	111200346	1545	1545	1545	1545	0
447	20250204	113500	111200346	1545	1545	1545	1545	0
448	20250204	113400	111200346	1545	1545	1545	1545	588
449	20250204	113300	110291886	1544	1544	1544	1544	300
450	20250204	113200	109828686	1544	1544	1544	1544	0
451	20250204	113100	109828686	1544	1544	1544	1544	0
452	20250204	113000	109828686	1544	1544	1544	1544	100
453	20250204	112900	109674286	1541	1541	1541	1541	0
454	20250204	112800	109674286	1541	1541	1541	1541	0
455	20250204	112700	109674286	1541	1541	1541	1541	393
456	20250204	112600	109068673	1541	1541	1541	1541	30
457	20250204	112500	109022443	1541	1544	1544	1541	1879
458	20250204	112400	106126604	1544	1542	1544	1542	367
459	20250204	112300	105560082	1541	1541	1541	1541	0
460	20250204	112200	105560082	1541	1541	1541	1541	2
461	20250204	112100	105557000	1540	1540	1540	1540	0
462	20250204	112000	105557000	1540	1540	1540	1540	0
463	20250204	111900	105557000	1540	1540	1540	1540	0
464	20250204	111800	105557000	1540	1540	1540	1540	0
465	20250204	111700	105557000	1540	1540	1540	1540	0
466	20250204	111600	105557000	1540	1540	1540	1540	0
467	20250204	111500	105557000	1540	1541	1541	1540	106
468	20250204	111400	105393758	1544	1544	1544	1544	0
469	20250204	111300	105393758	1544	1544	1544	1544	0
470	20250204	111200	105393758	1544	1544	1544	1544	0
471	20250204	111100	105393758	1544	1544	1544	1544	0
472	20250204	111000	105393758	1544	1544	1544	1544	0
473	20250204	110900	105393758	1544	1544	1544	1544	0
474	20250204	110800	105393758	1544	1544	1544	1544	0
475	20250204	110700	105393758	1544	1544	1544	1544	0
476	20250204	110600	105393758	1544	1543	1544	1543	39
477	20250204	110500	105333580	1544	1544	1544	1544	0
478	20250204	110400	105333580	1544	1544	1544	1544	0
479	20250204	110300	105333580	1544	1544	1544	1544	0
480	20250204	110200	105333580	1544	1544	1544	1544	0
481	20250204	110100	105333580	1544	1544	1544	1544	0
482	20250204	110000	105333580	1544	1544	1544	1544	0
483	20250204	105900	105333580	1544	1544	1544	1544	0
484	20250204	105800	105333580	1544	1538	1544	1538	17
485	20250204	105700	105307362	1538	1543	1544	1538	333
486	20250204	105600	104793255	1543	1543	1543	1543	100
487	20250204	105500	104638955	1543	1543	1543	1543	1
488	20250204	105400	104637412	1537	1538	1538	1537	3
489	20250204	105300	104632799	1537	1537	1537	1537	0
490	20250204	105200	104632799	1537	1538	1538	1537	3
491	20250204	105100	104628187	1544	1544	1544	1544	0
492	20250204	105000	104628187	1544	1544	1544	1544	4
493	20250204	104900	104622011	1544	1544	1544	1544	0
494	20250204	104800	104622011	1544	1543	1544	1543	100
495	20250204	104700	104467641	1543	1538	1543	1538	200
496	20250204	104600	104159535	1538	1538	1538	1538	0
497	20250204	104500	104159535	1538	1538	1538	1538	100
498	20250204	104400	104005735	1535	1535	1535	1535	14
499	20250204	104300	103984245	1535	1536	1536	1535	1163
500	20250204	104200	102198036	1536	1537	1537	1536	206
501	20250204	104100	101881420	1538	1538	1538	1538	809
502	20250204	104000	100637178	1542	1542	1542	1542	0
503	20250204	103900	100637178	1542	1542	1542	1542	0
504	20250204	103800	100637178	1542	1542	1542	1542	8
505	20250204	103700	100624842	1538	1538	1538	1538	369
506	20250204	103600	100057320	1542	1542	1542	1542	4
507	20250204	103500	100051152	1538	1538	1538	1538	63
508	20250204	103400	99954258	1538	1538	1538	1538	0
509	20250204	103300	99954258	1538	1538	1538	1538	0
510	20250204	103200	99954258	1538	1538	1538	1538	1000
511	20250204	103100	98416258	1544	1542	1544	1542	64
512	20250204	103000	98317532	1542	1542	1542	1542	0
513	20250204	102900	98317532	1542	1542	1542	1542	5
514	20250204	102800	98309822	1538	1538	1538	1538	1
515	20250204	102700	98308284	1538	1538	1538	1538	10
516	20250204	102600	98292904	1538	1538	1538	1538	1
517	20250204	102500	98291366	1538	1544	1545	1538	2905
518	20250204	102400	93806064	1545	1543	1545	1543	1637
519	20250204	102300	91279067	1543	1543	1543	1543	0
520	20250204	102200	91279067	1543	1543	1543	1543	12
521	20250204	102100	91260551	1542	1542	1542	1542	0
522	20250204	102000	91260551	1542	1542	1542	1542	1391
523	20250204	101900	89115629	1542	1539	1542	1539	5256
524	20250204	101800	81017082	1540	1540	1540	1540	0
525	20250204	101700	81017082	1540	1540	1540	1540	0
526	20250204	101600	81017082	1540	1540	1540	1540	0
527	20250204	101500	81017082	1540	1540	1540	1540	0
528	20250204	101400	81017082	1540	1534	1540	1534	55
529	20250204	101300	80932562	1534	1540	1540	1534	82
530	20250204	101200	80806744	1540	1540	1540	1540	5
531	20250204	101100	80799044	1539	1539	1539	1539	985
532	20250204	101000	79283129	1538	1538	1538	1538	0
533	20250204	100900	79283129	1538	1534	1538	1534	987
534	20250204	100800	77765163	1538	1538	1538	1538	1
535	20250204	100700	77763625	1538	1538	1538	1538	0
536	20250204	100600	77763625	1538	1537	1539	1537	267
537	20250204	100500	77353190	1536	1534	1537	1534	6562
538	20250204	100400	67279857	1532	1528	1532	1528	242
539	20250204	100300	66909323	1531	1530	1531	1530	445
540	20250204	100200	66228462	1526	1525	1530	1525	670
541	20250204	100100	65204754	1524	1524	1524	1524	1
542	20250204	100000	65203230	1529	1528	1529	1522	71
543	20250204	095900	65094728	1522	1522	1522	1522	5329
544	20250204	095800	56983990	1521	1521	1521	1521	0
545	20250204	095700	56983990	1521	1522	1522	1521	1021
546	20250204	095600	55430219	1521	1521	1521	1521	0
547	20250204	095500	55430219	1521	1521	1521	1521	0
548	20250204	095400	55430219	1521	1521	1521	1521	0
549	20250204	095300	55430219	1521	1523	1523	1521	601
550	20250204	095200	54515758	1530	1524	1530	1524	2112
551	20250204	095100	51296398	1530	1530	1530	1530	0
552	20250204	095000	51296398	1530	1530	1530	1530	0
553	20250204	094900	51296398	1530	1530	1530	1530	0
554	20250204	094800	51296398	1530	1530	1530	1530	0
555	20250204	094700	51296398	1530	1530	1530	1530	0
556	20250204	094600	51296398	1530	1530	1530	1530	0
557	20250204	094500	51296398	1530	1530	1530	1530	0
558	20250204	094400	51296398	1530	1530	1530	1530	7
559	20250204	094300	51285688	1530	1530	1530	1530	4
560	20250204	094200	51279568	1523	1523	1523	1523	0
561	20250204	094100	51279568	1523	1523	1523	1523	0
562	20250204	094000	51279568	1523	1524	1524	1523	876
563	20250204	093900	49944623	1524	1524	1524	1524	1578
564	20250204	093800	47539751	1524	1526	1529	1524	6418
565	20250204	093700	37740881	1526	1526	1526	1526	30
566	20250204	093600	37695101	1527	1527	1527	1527	3
567	20250204	093500	37690520	1528	1528	1528	1528	0
568	20250204	093400	37690520	1528	1528	1528	1528	15
569	20250204	093300	37667600	1523	1523	1523	1523	0
570	20250204	093200	37667600	1523	1523	1523	1523	0
571	20250204	093100	37667600	1523	1523	1523	1523	0
572	20250204	093000	37667600	1523	1523	1523	1523	1850
573	20250204	092900	34850050	1529	1529	1529	1529	535
574	20250204	092800	34032035	1521	1521	1521	1521	0
575	20250204	092700	34032035	1521	1521	1521	1521	2
576	20250204	092600	34028993	1521	1521	1521	1521	291
577	20250204	092500	33586382	1520	1521	1521	1520	9056
578	20250204	092400	19812707	1521	1521	1521	1521	0
579	20250204	092300	19812707	1521	1521	1521	1521	309
580	20250204	092200	19342718	1529	1529	1529	1529	0
581	20250204	092100	19342718	1529	1529	1529	1529	0
582	20250204	092000	19342718	1529	1529	1529	1529	0
583	20250204	091900	19342718	1529	1529	1529	1529	4
584	20250204	091800	19336602	1529	1529	1529	1529	0
585	20250204	091700	19336602	1529	1529	1529	1529	50
586	20250204	091600	19260152	1530	1529	1530	1529	118
587	20250204	091500	19079635	1530	1530	1530	1530	32
588	20250204	091400	19030675	1529	1528	1529	1528	100
589	20250204	091300	18877783	1529	1529	1529	1529	0
590	20250204	091200	18877783	1529	1529	1529	1529	0
591	20250204	091100	18877783	1529	1529	1529	1529	0
592	20250204	091000	18877783	1529	1518	1529	1518	38
593	20250204	090900	18819791	1518	1518	1518	1518	1002
594	20250204	090800	17298755	1518	1522	1522	1518	2552
595	20250204	090700	13418288	1521	1521	1521	1521	3
596	20250204	090600	13413725	1530	1530	1530	1530	90
597	20250204	090500	13276025	1530	1523	1530	1523	434
598	20250204	090400	12613678	1521	1523	1523	1521	1764
599	20250204	090300	9927111	1528	1528	1528	1528	0
600	20250204	090200	9927111	1528	1528	1528	1528	2570
601	20250204	090100	6000151	1528	1528	1534	1528	1486
602	20250204	090000	3726109	1520	1511	1525	1511	2460