KissMeData/011690/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	185700	21331803	1862	1862	1862	1862	279
3	20250204	185600	21331803	1862	1862	1862	1862	0
4	20250204	185500	21331803	1862	1862	1862	1862	0
5	20250204	185400	21331803	1862	1862	1862	1862	0
6	20250204	185300	21331803	1862	1862	1862	1862	0
7	20250204	185200	21331803	1862	1862	1862	1862	0
8	20250204	185100	21331803	1862	1862	1862	1862	0
9	20250204	185000	21331803	1862	1862	1862	1862	0
10	20250204	184900	21331803	1862	1862	1862	1862	0
11	20250204	184800	21331803	1862	1862	1862	1862	0
12	20250204	184700	21331803	1862	1862	1862	1862	0
13	20250204	184600	21331803	1862	1862	1862	1862	0
14	20250204	184500	21331803	1862	1862	1862	1862	0
15	20250204	184400	21331803	1862	1862	1862	1862	0
16	20250204	184300	21331803	1862	1862	1862	1862	0
17	20250204	184200	21331803	1862	1862	1862	1862	0
18	20250204	184100	21331803	1862	1862	1862	1862	0
19	20250204	184000	21331803	1862	1862	1862	1862	0
20	20250204	183900	21331803	1862	1862	1862	1862	0
21	20250204	183800	21331803	1862	1862	1862	1862	0
22	20250204	183700	21331803	1862	1862	1862	1862	0
23	20250204	183600	21331803	1862	1862	1862	1862	0
24	20250204	183500	21331803	1862	1862	1862	1862	0
25	20250204	183400	21331803	1862	1862	1862	1862	0
26	20250204	183300	21331803	1862	1862	1862	1862	0
27	20250204	183200	21331803	1862	1862	1862	1862	0
28	20250204	183100	21331803	1862	1862	1862	1862	0
29	20250204	183000	21331803	1862	1862	1862	1862	0
30	20250204	182900	21331803	1862	1862	1862	1862	0
31	20250204	182800	21331803	1862	1862	1862	1862	0
32	20250204	182700	21331803	1862	1862	1862	1862	279
33	20250204	182600	21331803	1862	1862	1862	1862	0
34	20250204	182500	21331803	1862	1862	1862	1862	0
35	20250204	182400	21331803	1862	1862	1862	1862	0
36	20250204	182300	21331803	1862	1862	1862	1862	0
37	20250204	182200	21331803	1862	1862	1862	1862	0
38	20250204	182100	21331803	1862	1862	1862	1862	0
39	20250204	182000	21331803	1862	1862	1862	1862	0
40	20250204	181900	21331803	1862	1862	1862	1862	0
41	20250204	181800	21331803	1862	1862	1862	1862	0
42	20250204	181700	21331803	1862	1862	1862	1862	0
43	20250204	181600	21331803	1862	1862	1862	1862	0
44	20250204	181500	21331803	1862	1862	1862	1862	0
45	20250204	181400	21331803	1862	1862	1862	1862	0
46	20250204	181300	21331803	1862	1862	1862	1862	0
47	20250204	181200	21331803	1862	1862	1862	1862	0
48	20250204	181100	21331803	1862	1862	1862	1862	0
49	20250204	181000	21331803	1862	1862	1862	1862	0
50	20250204	180900	21331803	1862	1862	1862	1862	0
51	20250204	180800	21331803	1862	1862	1862	1862	0
52	20250204	180700	21331803	1862	1862	1862	1862	0
53	20250204	180600	21331803	1862	1862	1862	1862	0
54	20250204	180500	21331803	1862	1862	1862	1862	0
55	20250204	180400	21331803	1862	1862	1862	1862	0
56	20250204	180300	21331803	1862	1862	1862	1862	0
57	20250204	180200	21331803	1862	1862	1862	1862	0
58	20250204	180100	21331803	1862	1862	1862	1862	0
59	20250204	180000	21331803	1862	1862	1862	1862	0
60	20250204	175900	21331803	1862	1862	1862	1862	0
61	20250204	175800	21331803	1862	1862	1862	1862	0
62	20250204	175700	21331803	1862	1862	1862	1862	279
63	20250204	175600	21331803	1862	1862	1862	1862	0
64	20250204	175500	21331803	1862	1862	1862	1862	0
65	20250204	175400	21331803	1862	1862	1862	1862	0
66	20250204	175300	21331803	1862	1862	1862	1862	0
67	20250204	175200	21331803	1862	1862	1862	1862	0
68	20250204	175100	21331803	1862	1862	1862	1862	0
69	20250204	175000	21331803	1862	1862	1862	1862	0
70	20250204	174900	21331803	1862	1862	1862	1862	0
71	20250204	174800	21331803	1862	1862	1862	1862	0
72	20250204	174700	21331803	1862	1862	1862	1862	0
73	20250204	174600	21331803	1862	1862	1862	1862	0
74	20250204	174500	21331803	1862	1862	1862	1862	0
75	20250204	174400	21331803	1862	1862	1862	1862	0
76	20250204	174300	21331803	1862	1862	1862	1862	0
77	20250204	174200	21331803	1862	1862	1862	1862	0
78	20250204	174100	21331803	1862	1862	1862	1862	0
79	20250204	174000	21331803	1862	1862	1862	1862	0
80	20250204	173900	21331803	1862	1862	1862	1862	0
81	20250204	173800	21331803	1862	1862	1862	1862	0
82	20250204	173700	21331803	1862	1862	1862	1862	0
83	20250204	173600	21331803	1862	1862	1862	1862	0
84	20250204	173500	21331803	1862	1862	1862	1862	0
85	20250204	173400	21331803	1862	1862	1862	1862	0
86	20250204	173300	21331803	1862	1862	1862	1862	0
87	20250204	173200	21331803	1862	1862	1862	1862	0
88	20250204	173100	21331803	1862	1862	1862	1862	0
89	20250204	173000	21331803	1862	1862	1862	1862	0
90	20250204	172900	21331803	1862	1862	1862	1862	0
91	20250204	172800	21331803	1862	1862	1862	1862	0
92	20250204	172700	21331803	1862	1862	1862	1862	279
93	20250204	172600	21331803	1862	1862	1862	1862	0
94	20250204	172500	21331803	1862	1862	1862	1862	0
95	20250204	172400	21331803	1862	1862	1862	1862	0
96	20250204	172300	21331803	1862	1862	1862	1862	0
97	20250204	172200	21331803	1862	1862	1862	1862	0
98	20250204	172100	21331803	1862	1862	1862	1862	0
99	20250204	172000	21331803	1862	1862	1862	1862	0
100	20250204	171900	21331803	1862	1862	1862	1862	0
101	20250204	171800	21331803	1862	1862	1862	1862	0
102	20250204	171700	21331803	1862	1862	1862	1862	0
103	20250204	171600	21331803	1862	1862	1862	1862	0
104	20250204	171500	21331803	1862	1862	1862	1862	0
105	20250204	171400	21331803	1862	1862	1862	1862	0
106	20250204	171300	21331803	1862	1862	1862	1862	0
107	20250204	171200	21331803	1862	1862	1862	1862	0
108	20250204	171100	21331803	1862	1862	1862	1862	0
109	20250204	171000	21331803	1862	1862	1862	1862	0
110	20250204	170900	21331803	1862	1862	1862	1862	0
111	20250204	170800	21331803	1862	1862	1862	1862	0
112	20250204	170700	21331803	1862	1862	1862	1862	0
113	20250204	170600	21331803	1862	1862	1862	1862	0
114	20250204	170500	21331803	1862	1862	1862	1862	0
115	20250204	170400	21331803	1862	1862	1862	1862	0
116	20250204	170300	21331803	1862	1862	1862	1862	0
117	20250204	170200	21331803	1862	1862	1862	1862	0
118	20250204	170100	21331803	1862	1862	1862	1862	0
119	20250204	170000	21331803	1862	1862	1862	1862	0
120	20250204	165900	21331803	1862	1862	1862	1862	0
121	20250204	165800	21331803	1862	1862	1862	1862	0
122	20250204	165700	21331803	1862	1862	1862	1862	279
123	20250204	165600	21331803	1862	1862	1862	1862	0
124	20250204	165500	21331803	1862	1862	1862	1862	0
125	20250204	165400	21331803	1862	1862	1862	1862	0
126	20250204	165300	21331803	1862	1862	1862	1862	0
127	20250204	165200	21331803	1862	1862	1862	1862	0
128	20250204	165100	21331803	1862	1862	1862	1862	0
129	20250204	165000	21331803	1862	1862	1862	1862	0
130	20250204	164900	21331803	1862	1862	1862	1862	0
131	20250204	164800	21331803	1862	1862	1862	1862	0
132	20250204	164700	21331803	1862	1862	1862	1862	0
133	20250204	164600	21331803	1862	1862	1862	1862	0
134	20250204	164500	21331803	1862	1862	1862	1862	0
135	20250204	164400	21331803	1862	1862	1862	1862	0
136	20250204	164300	21331803	1862	1862	1862	1862	0
137	20250204	164200	21331803	1862	1862	1862	1862	0
138	20250204	164100	21331803	1862	1862	1862	1862	0
139	20250204	164000	21331803	1862	1862	1862	1862	0
140	20250204	163900	21331803	1862	1862	1862	1862	0
141	20250204	163800	21331803	1862	1862	1862	1862	0
142	20250204	163700	21331803	1862	1862	1862	1862	0
143	20250204	163600	21331803	1862	1862	1862	1862	0
144	20250204	163500	21331803	1862	1862	1862	1862	0
145	20250204	163400	21331803	1862	1862	1862	1862	0
146	20250204	163300	21331803	1862	1862	1862	1862	0
147	20250204	163200	21331803	1862	1862	1862	1862	0
148	20250204	163100	21331803	1862	1862	1862	1862	0
149	20250204	163000	21331803	1862	1862	1862	1862	0
150	20250204	162900	21331803	1862	1862	1862	1862	0
151	20250204	162800	21331803	1862	1862	1862	1862	0
152	20250204	162700	21331803	1862	1862	1862	1862	279
153	20250204	162600	21331803	1862	1862	1862	1862	0
154	20250204	162500	21331803	1862	1862	1862	1862	0
155	20250204	162400	21331803	1862	1862	1862	1862	0
156	20250204	162300	21331803	1862	1862	1862	1862	0
157	20250204	162200	21331803	1862	1862	1862	1862	0
158	20250204	162100	21331803	1862	1862	1862	1862	0
159	20250204	162000	21331803	1862	1862	1862	1862	0
160	20250204	161900	21331803	1862	1862	1862	1862	0
161	20250204	161800	21331803	1862	1862	1862	1862	0
162	20250204	161700	21331803	1862	1862	1862	1862	0
163	20250204	161600	21331803	1862	1862	1862	1862	0
164	20250204	161500	21331803	1862	1862	1862	1862	0
165	20250204	161400	21331803	1862	1862	1862	1862	0
166	20250204	161300	21331803	1862	1862	1862	1862	0
167	20250204	161200	21331803	1862	1862	1862	1862	0
168	20250204	161100	21331803	1862	1862	1862	1862	0
169	20250204	161000	21331803	1862	1862	1862	1862	0
170	20250204	160900	21331803	1862	1862	1862	1862	0
171	20250204	160800	21331803	1862	1862	1862	1862	0
172	20250204	160700	21331803	1862	1862	1862	1862	0
173	20250204	160600	21331803	1862	1862	1862	1862	0
174	20250204	160500	21331803	1862	1862	1862	1862	0
175	20250204	160400	21331803	1862	1862	1862	1862	0
176	20250204	160300	21331803	1862	1862	1862	1862	0
177	20250204	160200	21331803	1862	1862	1862	1862	0
178	20250204	160100	21331803	1862	1862	1862	1862	0
179	20250204	160000	21331803	1862	1862	1862	1862	0
180	20250204	155900	21331803	1862	1862	1862	1862	0
181	20250204	155800	21331803	1862	1862	1862	1862	0
182	20250204	155700	21331803	1862	1862	1862	1862	279
183	20250204	155600	21331803	1862	1862	1862	1862	0
184	20250204	155500	21331803	1862	1862	1862	1862	0
185	20250204	155400	21331803	1862	1862	1862	1862	0
186	20250204	155300	21331803	1862	1862	1862	1862	0
187	20250204	155200	21331803	1862	1862	1862	1862	0
188	20250204	155100	21331803	1862	1862	1862	1862	0
189	20250204	155000	21331803	1862	1862	1862	1862	0
190	20250204	154900	21331803	1862	1862	1862	1862	0
191	20250204	154800	21331803	1862	1862	1862	1862	0
192	20250204	154700	21331803	1862	1862	1862	1862	0
193	20250204	154600	21331803	1862	1862	1862	1862	0
194	20250204	154500	21331803	1862	1862	1862	1862	0
195	20250204	154400	21331803	1862	1862	1862	1862	0
196	20250204	154300	21331803	1862	1862	1862	1862	0
197	20250204	154200	21331803	1862	1862	1862	1862	0
198	20250204	154100	21331803	1862	1862	1862	1862	0
199	20250204	154000	21331803	1862	1862	1862	1862	0
200	20250204	153900	21331803	1862	1862	1862	1862	0
201	20250204	153800	21331803	1862	1862	1862	1862	0
202	20250204	153700	21331803	1862	1862	1862	1862	0
203	20250204	153600	21331803	1862	1862	1862	1862	0
204	20250204	153500	21331803	1862	1862	1862	1862	0
205	20250204	153400	21331803	1862	1862	1862	1862	0
206	20250204	153300	21331803	1862	1862	1862	1862	0
207	20250204	153200	21331803	1862	1862	1862	1862	0
208	20250204	153100	21331803	1862	1862	1862	1862	0
209	20250204	153000	21331803	1862	1862	1862	1862	279
210	20250204	152900	20812305	1861	1861	1861	1861	0
211	20250204	152800	20812305	1861	1861	1861	1861	0
212	20250204	152700	20812305	1861	1861	1861	1861	0
213	20250204	152600	20812305	1861	1861	1861	1861	0
214	20250204	152500	20812305	1861	1861	1861	1861	0
215	20250204	152400	20812305	1861	1861	1861	1861	0
216	20250204	152300	20812305	1861	1861	1861	1861	0
217	20250204	152200	20812305	1861	1861	1861	1861	0
218	20250204	152100	20812305	1861	1861	1861	1861	0
219	20250204	152000	20812305	1861	1861	1861	1861	0
220	20250204	151900	20812305	1861	1861	1861	1861	5
221	20250204	151800	20803000	1861	1861	1861	1861	0
222	20250204	151700	20803000	1861	1846	1861	1846	19
223	20250204	151600	20767911	1860	1847	1860	1847	781
224	20250204	151500	19318800	1847	1847	1847	1847	0
225	20250204	151400	19318800	1847	1847	1847	1847	1
226	20250204	151300	19316953	1847	1847	1847	1847	21
227	20250204	151200	19278166	1846	1846	1846	1846	3
228	20250204	151100	19272628	1846	1846	1846	1846	0
229	20250204	151000	19272628	1846	1847	1847	1846	246
230	20250204	150900	18818505	1847	1847	1847	1847	0
231	20250204	150800	18818505	1847	1847	1847	1847	298
232	20250204	150700	18268099	1860	1860	1860	1860	3
233	20250204	150600	18262519	1860	1860	1860	1860	0
234	20250204	150500	18262519	1860	1860	1860	1860	0
235	20250204	150400	18262519	1860	1860	1860	1860	0
236	20250204	150300	18262519	1860	1860	1860	1860	1
237	20250204	150200	18260659	1847	1847	1847	1847	0
238	20250204	150100	18260659	1847	1848	1848	1847	15
239	20250204	150000	18232948	1860	1860	1860	1860	0
240	20250204	145900	18232948	1860	1860	1860	1860	0
241	20250204	145800	18232948	1860	1860	1860	1860	0
242	20250204	145700	18232948	1860	1860	1860	1860	0
243	20250204	145600	18232948	1860	1860	1860	1860	0
244	20250204	145500	18232948	1860	1860	1860	1860	0
245	20250204	145400	18232948	1860	1860	1860	1860	0
246	20250204	145300	18232948	1860	1860	1860	1860	0
247	20250204	145200	18232948	1860	1860	1860	1860	0
248	20250204	145100	18232948	1860	1860	1860	1860	0
249	20250204	145000	18232948	1860	1860	1860	1860	0
250	20250204	144900	18232948	1860	1860	1860	1860	0
251	20250204	144800	18232948	1860	1860	1860	1860	0
252	20250204	144700	18232948	1860	1860	1860	1860	1
253	20250204	144600	18231088	1847	1847	1847	1847	0
254	20250204	144500	18231088	1847	1847	1847	1847	0
255	20250204	144400	18231088	1847	1847	1847	1847	0
256	20250204	144300	18231088	1847	1847	1847	1847	0
257	20250204	144200	18231088	1847	1847	1847	1847	1
258	20250204	144100	18229241	1847	1847	1847	1847	70
259	20250204	144000	18099951	1847	1848	1848	1847	546
260	20250204	143900	17091333	1848	1848	1848	1848	0
261	20250204	143800	17091333	1848	1848	1848	1848	0
262	20250204	143700	17091333	1848	1848	1848	1848	0
263	20250204	143600	17091333	1848	1848	1848	1848	0
264	20250204	143500	17091333	1848	1848	1848	1848	0
265	20250204	143400	17091333	1848	1850	1850	1848	400
266	20250204	143300	16351807	1862	1862	1862	1862	0
267	20250204	143200	16351807	1862	1862	1862	1862	0
268	20250204	143100	16351807	1862	1862	1862	1862	0
269	20250204	143000	16351807	1862	1862	1862	1862	0
270	20250204	142900	16351807	1862	1862	1862	1862	0
271	20250204	142800	16351807	1862	1862	1862	1862	0
272	20250204	142700	16351807	1862	1862	1862	1862	0
273	20250204	142600	16351807	1862	1862	1862	1862	0
274	20250204	142500	16351807	1862	1862	1862	1862	0
275	20250204	142400	16351807	1862	1862	1862	1862	0
276	20250204	142300	16351807	1862	1862	1862	1862	0
277	20250204	142200	16351807	1862	1849	1862	1849	203
278	20250204	142100	15976447	1849	1849	1849	1849	179
279	20250204	142000	15645476	1849	1849	1849	1849	0
280	20250204	141900	15645476	1849	1862	1863	1849	1024
281	20250204	141800	13751783	1865	1865	1865	1865	0
282	20250204	141700	13751783	1865	1865	1865	1865	0
283	20250204	141600	13751783	1865	1865	1865	1865	0
284	20250204	141500	13751783	1865	1865	1865	1865	0
285	20250204	141400	13751783	1865	1865	1865	1865	0
286	20250204	141300	13751783	1865	1865	1865	1865	0
287	20250204	141200	13751783	1865	1865	1865	1865	0
288	20250204	141100	13751783	1865	1865	1865	1865	0
289	20250204	141000	13751783	1865	1865	1865	1865	0
290	20250204	140900	13751783	1865	1865	1865	1865	0
291	20250204	140800	13751783	1865	1865	1865	1865	0
292	20250204	140700	13751783	1865	1855	1865	1855	73
293	20250204	140600	13616318	1849	1849	1849	1849	0
294	20250204	140500	13616318	1849	1849	1849	1849	35
295	20250204	140400	13551603	1850	1850	1850	1850	200
296	20250204	140300	13181603	1850	1850	1850	1850	0
297	20250204	140200	13181603	1850	1850	1850	1850	200
298	20250204	140100	12811603	1850	1850	1850	1850	100
299	20250204	140000	12626603	1855	1855	1855	1855	0
300	20250204	135900	12626603	1855	1855	1855	1855	0
301	20250204	135800	12626603	1855	1855	1855	1855	0
302	20250204	135700	12626603	1855	1855	1855	1855	0
303	20250204	135600	12626603	1855	1855	1855	1855	0
304	20250204	135500	12626603	1855	1855	1855	1855	0
305	20250204	135400	12626603	1855	1855	1855	1855	0
306	20250204	135300	12626603	1855	1855	1855	1855	100
307	20250204	135200	12441103	1858	1858	1858	1858	50
308	20250204	135100	12348203	1859	1859	1859	1859	0
309	20250204	135000	12348203	1859	1859	1859	1859	686
310	20250204	134900	11072929	1870	1870	1870	1870	0
311	20250204	134800	11072929	1870	1870	1870	1870	0
312	20250204	134700	11072929	1870	1870	1870	1870	0
313	20250204	134600	11072929	1870	1870	1870	1870	0
314	20250204	134500	11072929	1870	1870	1870	1870	0
315	20250204	134400	11072929	1870	1870	1870	1870	0
316	20250204	134300	11072929	1870	1870	1870	1870	0
317	20250204	134200	11072929	1870	1870	1870	1870	0
318	20250204	134100	11072929	1870	1870	1870	1870	0
319	20250204	134000	11072929	1870	1870	1870	1870	0
320	20250204	133900	11072929	1870	1870	1870	1870	0
321	20250204	133800	11072929	1870	1870	1870	1870	0
322	20250204	133700	11072929	1870	1870	1870	1870	0
323	20250204	133600	11072929	1870	1870	1870	1870	0
324	20250204	133500	11072929	1870	1870	1870	1870	1
325	20250204	133400	11071059	1859	1859	1859	1859	0
326	20250204	133300	11071059	1859	1859	1859	1859	1
327	20250204	133200	11069200	1871	1871	1871	1871	0
328	20250204	133100	11069200	1871	1871	1871	1871	0
329	20250204	133000	11069200	1871	1871	1871	1871	0
330	20250204	132900	11069200	1871	1871	1871	1871	0
331	20250204	132800	11069200	1871	1871	1871	1871	0
332	20250204	132700	11069200	1871	1871	1871	1871	30
333	20250204	132600	11013070	1871	1871	1871	1871	0
334	20250204	132500	11013070	1871	1871	1871	1871	0
335	20250204	132400	11013070	1871	1871	1871	1871	0
336	20250204	132300	11013070	1871	1871	1871	1871	0
337	20250204	132200	11013070	1871	1871	1871	1871	0
338	20250204	132100	11013070	1871	1871	1871	1871	1
339	20250204	132000	11011199	1859	1859	1859	1859	117
340	20250204	131900	10793696	1865	1865	1865	1865	0
341	20250204	131800	10793696	1865	1865	1865	1865	0
342	20250204	131700	10793696	1865	1865	1865	1865	0
343	20250204	131600	10793696	1865	1865	1865	1865	0
344	20250204	131500	10793696	1865	1865	1865	1865	0
345	20250204	131400	10793696	1865	1865	1865	1865	0
346	20250204	131300	10793696	1865	1865	1865	1865	0
347	20250204	131200	10793696	1865	1865	1865	1865	0
348	20250204	131100	10793696	1865	1865	1865	1865	0
349	20250204	131000	10793696	1865	1865	1865	1865	0
350	20250204	130900	10793696	1865	1859	1865	1859	548
351	20250204	130800	9773466	1858	1858	1858	1858	0
352	20250204	130700	9773466	1858	1858	1858	1858	22
353	20250204	130600	9732590	1858	1858	1858	1858	0
354	20250204	130500	9732590	1858	1858	1858	1858	0
355	20250204	130400	9732590	1858	1858	1858	1858	0
356	20250204	130300	9732590	1858	1858	1858	1858	0
357	20250204	130200	9732590	1858	1858	1858	1858	0
358	20250204	130100	9732590	1858	1858	1858	1858	0
359	20250204	130000	9732590	1858	1858	1858	1858	0
360	20250204	125900	9732590	1858	1858	1858	1858	0
361	20250204	125800	9732590	1858	1858	1858	1858	0
362	20250204	125700	9732590	1858	1858	1858	1858	2
363	20250204	125600	9728874	1859	1859	1859	1859	0
364	20250204	125500	9728874	1859	1847	1859	1847	2
365	20250204	125400	9725168	1860	1860	1860	1860	0
366	20250204	125300	9725168	1860	1860	1860	1860	0
367	20250204	125200	9725168	1860	1860	1860	1860	0
368	20250204	125100	9725168	1860	1860	1860	1860	0
369	20250204	125000	9725168	1860	1860	1860	1860	0
370	20250204	124900	9725168	1860	1860	1860	1860	0
371	20250204	124800	9725168	1860	1860	1860	1860	0
372	20250204	124700	9725168	1860	1860	1860	1860	1
373	20250204	124600	9723308	1860	1860	1860	1860	0
374	20250204	124500	9723308	1860	1860	1860	1860	0
375	20250204	124400	9723308	1860	1860	1860	1860	0
376	20250204	124300	9723308	1860	1860	1860	1860	0
377	20250204	124200	9723308	1860	1860	1860	1860	0
378	20250204	124100	9723308	1860	1860	1860	1860	0
379	20250204	124000	9723308	1860	1860	1860	1860	0
380	20250204	123900	9723308	1860	1860	1860	1860	0
381	20250204	123800	9723308	1860	1860	1860	1860	0
382	20250204	123700	9723308	1860	1860	1860	1860	0
383	20250204	123600	9723308	1860	1860	1860	1860	0
384	20250204	123500	9723308	1860	1860	1860	1860	22
385	20250204	123400	9682388	1860	1860	1860	1860	20
386	20250204	123300	9645188	1860	1860	1860	1860	0
387	20250204	123200	9645188	1860	1860	1860	1860	1
388	20250204	123100	9643328	1855	1855	1855	1855	0
389	20250204	123000	9643328	1855	1855	1855	1855	0
390	20250204	122900	9643328	1855	1855	1855	1855	10
391	20250204	122800	9624778	1859	1859	1859	1859	0
392	20250204	122700	9624778	1859	1859	1859	1859	0
393	20250204	122600	9624778	1859	1859	1859	1859	0
394	20250204	122500	9624778	1859	1859	1859	1859	109
395	20250204	122400	9422147	1855	1855	1855	1855	0
396	20250204	122300	9422147	1855	1855	1855	1855	0
397	20250204	122200	9422147	1855	1855	1855	1855	0
398	20250204	122100	9422147	1855	1855	1855	1855	136
399	20250204	122000	9169867	1855	1855	1855	1855	1
400	20250204	121900	9168012	1855	1855	1855	1855	0
401	20250204	121800	9168012	1855	1855	1855	1855	0
402	20250204	121700	9168012	1855	1855	1855	1855	0
403	20250204	121600	9168012	1855	1855	1855	1855	0
404	20250204	121500	9168012	1855	1855	1855	1855	0
405	20250204	121400	9168012	1855	1855	1855	1855	12
406	20250204	121300	9145752	1855	1855	1855	1855	0
407	20250204	121200	9145752	1855	1855	1855	1855	0
408	20250204	121100	9145752	1855	1855	1855	1855	0
409	20250204	121000	9145752	1855	1855	1855	1855	0
410	20250204	120900	9145752	1855	1855	1855	1855	0
411	20250204	120800	9145752	1855	1855	1855	1855	1
412	20250204	120700	9143897	1859	1859	1859	1859	0
413	20250204	120600	9143897	1859	1859	1859	1859	0
414	20250204	120500	9143897	1859	1859	1859	1859	0
415	20250204	120400	9143897	1859	1859	1859	1859	0
416	20250204	120300	9143897	1859	1859	1859	1859	0
417	20250204	120200	9143897	1859	1859	1859	1859	0
418	20250204	120100	9143897	1859	1859	1859	1859	0
419	20250204	120000	9143897	1859	1859	1859	1859	0
420	20250204	115900	9143897	1859	1859	1859	1859	0
421	20250204	115800	9143897	1859	1859	1859	1859	0
422	20250204	115700	9143897	1859	1859	1859	1859	0
423	20250204	115600	9143897	1859	1859	1859	1859	0
424	20250204	115500	9143897	1859	1859	1859	1859	0
425	20250204	115400	9143897	1859	1859	1859	1859	0
426	20250204	115300	9143897	1859	1859	1859	1859	0
427	20250204	115200	9143897	1859	1859	1859	1859	0
428	20250204	115100	9143897	1859	1859	1859	1859	0
429	20250204	115000	9143897	1859	1859	1859	1859	0
430	20250204	114900	9143897	1859	1859	1859	1859	0
431	20250204	114800	9143897	1859	1859	1859	1859	0
432	20250204	114700	9143897	1859	1859	1859	1859	0
433	20250204	114600	9143897	1859	1859	1859	1859	0
434	20250204	114500	9143897	1859	1859	1859	1859	1
435	20250204	114400	9142038	1855	1855	1855	1855	0
436	20250204	114300	9142038	1855	1855	1855	1855	0
437	20250204	114200	9142038	1855	1855	1855	1855	0
438	20250204	114100	9142038	1855	1855	1855	1855	0
439	20250204	114000	9142038	1855	1855	1855	1855	0
440	20250204	113900	9142038	1855	1855	1855	1855	0
441	20250204	113800	9142038	1855	1855	1855	1855	0
442	20250204	113700	9142038	1855	1855	1855	1855	2
443	20250204	113600	9138328	1859	1859	1859	1859	0
444	20250204	113500	9138328	1859	1859	1859	1859	0
445	20250204	113400	9138328	1859	1859	1859	1859	0
446	20250204	113300	9138328	1859	1859	1859	1859	0
447	20250204	113200	9138328	1859	1859	1859	1859	0
448	20250204	113100	9138328	1859	1859	1859	1859	0
449	20250204	113000	9138328	1859	1859	1859	1859	0
450	20250204	112900	9138328	1859	1859	1859	1859	0
451	20250204	112800	9138328	1859	1859	1859	1859	0
452	20250204	112700	9138328	1859	1859	1859	1859	0
453	20250204	112600	9138328	1859	1859	1859	1859	0
454	20250204	112500	9138328	1859	1859	1859	1859	0
455	20250204	112400	9138328	1859	1859	1859	1859	0
456	20250204	112300	9138328	1859	1859	1859	1859	0
457	20250204	112200	9138328	1859	1859	1859	1859	0
458	20250204	112100	9138328	1859	1859	1859	1859	0
459	20250204	112000	9138328	1859	1859	1859	1859	0
460	20250204	111900	9138328	1859	1859	1859	1859	1
461	20250204	111800	9136469	1846	1846	1846	1846	5
462	20250204	111700	9127239	1859	1859	1859	1859	0
463	20250204	111600	9127239	1859	1859	1859	1859	0
464	20250204	111500	9127239	1859	1859	1859	1859	0
465	20250204	111400	9127239	1859	1859	1859	1859	0
466	20250204	111300	9127239	1859	1859	1859	1859	0
467	20250204	111200	9127239	1859	1859	1859	1859	1
468	20250204	111100	9125380	1846	1846	1846	1846	0
469	20250204	111000	9125380	1846	1846	1846	1846	9
470	20250204	110900	9108766	1859	1859	1859	1859	0
471	20250204	110800	9108766	1859	1859	1859	1859	0
472	20250204	110700	9108766	1859	1859	1859	1859	0
473	20250204	110600	9108766	1859	1859	1859	1859	0
474	20250204	110500	9108766	1859	1859	1859	1859	0
475	20250204	110400	9108766	1859	1859	1859	1859	0
476	20250204	110300	9108766	1859	1859	1859	1859	0
477	20250204	110200	9108766	1859	1859	1859	1859	0
478	20250204	110100	9108766	1859	1859	1859	1859	0
479	20250204	110000	9108766	1859	1859	1859	1859	0
480	20250204	105900	9108766	1859	1859	1859	1859	0
481	20250204	105800	9108766	1859	1859	1859	1859	0
482	20250204	105700	9108766	1859	1859	1859	1859	0
483	20250204	105600	9108766	1859	1859	1859	1859	0
484	20250204	105500	9108766	1859	1859	1859	1859	0
485	20250204	105400	9108766	1859	1859	1859	1859	0
486	20250204	105300	9108766	1859	1859	1859	1859	0
487	20250204	105200	9108766	1859	1859	1859	1859	0
488	20250204	105100	9108766	1859	1859	1859	1859	0
489	20250204	105000	9108766	1859	1859	1859	1859	0
490	20250204	104900	9108766	1859	1859	1859	1859	0
491	20250204	104800	9108766	1859	1859	1859	1859	0
492	20250204	104700	9108766	1859	1859	1859	1859	0
493	20250204	104600	9108766	1859	1859	1859	1859	1
494	20250204	104500	9106907	1845	1845	1845	1845	0
495	20250204	104400	9106907	1845	1845	1845	1845	0
496	20250204	104300	9106907	1845	1860	1860	1845	118
497	20250204	104200	8888927	1860	1860	1860	1860	0
498	20250204	104100	8888927	1860	1860	1860	1860	18
499	20250204	104000	8855447	1850	1850	1850	1850	20
500	20250204	103900	8818447	1845	1845	1845	1845	0
501	20250204	103800	8818447	1845	1845	1845	1845	0
502	20250204	103700	8818447	1845	1845	1845	1845	12
503	20250204	103600	8796307	1845	1845	1845	1845	0
504	20250204	103500	8796307	1845	1845	1845	1845	50
505	20250204	103400	8704057	1860	1860	1860	1860	0
506	20250204	103300	8704057	1860	1860	1860	1860	0
507	20250204	103200	8704057	1860	1860	1860	1860	0
508	20250204	103100	8704057	1860	1860	1860	1860	0
509	20250204	103000	8704057	1860	1860	1860	1860	20
510	20250204	102900	8666857	1860	1860	1860	1860	0
511	20250204	102800	8666857	1860	1860	1860	1860	0
512	20250204	102700	8666857	1860	1860	1860	1860	0
513	20250204	102600	8666857	1860	1860	1860	1860	0
514	20250204	102500	8666857	1860	1860	1860	1860	0
515	20250204	102400	8666857	1860	1860	1860	1860	0
516	20250204	102300	8666857	1860	1860	1860	1860	0
517	20250204	102200	8666857	1860	1860	1860	1860	0
518	20250204	102100	8666857	1860	1860	1860	1860	0
519	20250204	102000	8666857	1860	1860	1860	1860	0
520	20250204	101900	8666857	1860	1860	1860	1860	0
521	20250204	101800	8666857	1860	1860	1860	1860	0
522	20250204	101700	8666857	1860	1860	1860	1860	0
523	20250204	101600	8666857	1860	1860	1860	1860	0
524	20250204	101500	8666857	1860	1860	1860	1860	1
525	20250204	101400	8664997	1845	1845	1845	1845	27
526	20250204	101300	8615182	1860	1860	1860	1860	30
527	20250204	101200	8559382	1860	1860	1860	1860	0
528	20250204	101100	8559382	1860	1860	1860	1860	0
529	20250204	101000	8559382	1860	1860	1860	1860	1
530	20250204	100900	8557522	1845	1845	1845	1845	0
531	20250204	100800	8557522	1845	1845	1845	1845	42
532	20250204	100700	8480032	1845	1845	1845	1845	0
533	20250204	100600	8480032	1845	1845	1845	1845	100
534	20250204	100500	8295532	1845	1845	1845	1845	12
535	20250204	100400	8273392	1845	1845	1845	1845	0
536	20250204	100300	8273392	1845	1845	1845	1845	0
537	20250204	100200	8273392	1845	1845	1845	1845	0
538	20250204	100100	8273392	1845	1845	1845	1845	52
539	20250204	100000	8177452	1846	1846	1846	1846	275
540	20250204	095900	7669802	1846	1846	1846	1846	0
541	20250204	095800	7669802	1846	1846	1846	1846	0
542	20250204	095700	7669802	1846	1846	1846	1846	0
543	20250204	095600	7669802	1846	1846	1846	1846	12
544	20250204	095500	7647650	1874	1874	1874	1874	0
545	20250204	095400	7647650	1874	1874	1874	1874	5
546	20250204	095300	7638280	1874	1874	1874	1874	0
547	20250204	095200	7638280	1874	1874	1874	1874	0
548	20250204	095100	7638280	1874	1874	1874	1874	1
549	20250204	095000	7636406	1846	1846	1846	1846	500
550	20250204	094900	6713406	1846	1846	1846	1846	500
551	20250204	094800	5790406	1846	1846	1846	1846	202
552	20250204	094700	5417514	1845	1845	1845	1845	0
553	20250204	094600	5417514	1845	1847	1847	1845	332
554	20250204	094500	4804827	1875	1875	1875	1875	0
555	20250204	094400	4804827	1875	1875	1875	1875	0
556	20250204	094300	4804827	1875	1875	1875	1875	3
557	20250204	094200	4799202	1875	1875	1875	1875	1
558	20250204	094100	4797327	1876	1876	1876	1876	0
559	20250204	094000	4797327	1876	1876	1876	1876	0
560	20250204	093900	4797327	1876	1876	1876	1876	0
561	20250204	093800	4797327	1876	1876	1876	1876	0
562	20250204	093700	4797327	1876	1876	1876	1876	0
563	20250204	093600	4797327	1876	1874	1876	1874	531
564	20250204	093500	3801571	1876	1876	1876	1876	0
565	20250204	093400	3801571	1876	1876	1876	1876	0
566	20250204	093300	3801571	1876	1876	1876	1876	12
567	20250204	093200	3779059	1876	1876	1876	1876	1
568	20250204	093100	3777183	1876	1876	1876	1876	23
569	20250204	093000	3734035	1876	1876	1876	1876	1
570	20250204	092900	3732159	1875	1875	1875	1875	0
571	20250204	092800	3732159	1875	1875	1875	1875	5
572	20250204	092700	3722784	1837	1876	1876	1837	245
573	20250204	092600	3268623	1876	1876	1876	1876	4
574	20250204	092500	3261119	1875	1875	1875	1875	20
575	20250204	092400	3223619	1876	1876	1876	1876	0
576	20250204	092300	3223619	1876	1877	1877	1876	150
577	20250204	092200	2942099	1855	1855	1855	1855	0
578	20250204	092100	2942099	1855	1855	1855	1855	1
579	20250204	092000	2940244	1855	1855	1855	1855	7
580	20250204	091900	2927259	1855	1855	1855	1855	336
581	20250204	091800	2303979	1878	1878	1878	1878	0
582	20250204	091700	2303979	1878	1878	1878	1878	0
583	20250204	091600	2303979	1878	1878	1878	1878	1
584	20250204	091500	2302101	1855	1855	1855	1855	0
585	20250204	091400	2302101	1855	1855	1855	1855	0
586	20250204	091300	2302101	1855	1855	1855	1855	0
587	20250204	091200	2302101	1855	1855	1855	1855	0
588	20250204	091100	2302101	1855	1855	1855	1855	100
589	20250204	091000	2116601	1856	1857	1857	1856	400
590	20250204	090900	1374101	1857	1857	1857	1857	0
591	20250204	090800	1374101	1857	1857	1857	1857	11
592	20250204	090700	1353674	1883	1883	1883	1883	1
593	20250204	090600	1351791	1857	1857	1857	1857	111
594	20250204	090500	1145664	1884	1884	1884	1884	0
595	20250204	090400	1145664	1884	1880	1884	1880	12
596	20250204	090300	1123100	1857	1857	1857	1857	0
597	20250204	090200	1123100	1857	1857	1857	1857	100
598	20250204	090100	937400	1857	1857	1857	1857	0
599	20250204	090000	937400	1857	1855	1880	1855	503