KissMeData/080580/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	195200	1153501720	5290	5290	5290	5290	5170
3	20250204	195100	1153501720	5290	5290	5290	5290	0
4	20250204	195000	1153501720	5290	5290	5290	5290	0
5	20250204	194900	1153501720	5290	5290	5290	5290	0
6	20250204	194800	1153501720	5290	5290	5290	5290	0
7	20250204	194700	1153501720	5290	5290	5290	5290	0
8	20250204	194600	1153501720	5290	5290	5290	5290	0
9	20250204	194500	1153501720	5290	5290	5290	5290	0
10	20250204	194400	1153501720	5290	5290	5290	5290	0
11	20250204	194300	1153501720	5290	5290	5290	5290	0
12	20250204	194200	1153501720	5290	5290	5290	5290	0
13	20250204	194100	1153501720	5290	5290	5290	5290	0
14	20250204	194000	1153501720	5290	5290	5290	5290	0
15	20250204	193900	1153501720	5290	5290	5290	5290	0
16	20250204	193800	1153501720	5290	5290	5290	5290	0
17	20250204	193700	1153501720	5290	5290	5290	5290	0
18	20250204	193600	1153501720	5290	5290	5290	5290	0
19	20250204	193500	1153501720	5290	5290	5290	5290	0
20	20250204	193400	1153501720	5290	5290	5290	5290	0
21	20250204	193300	1153501720	5290	5290	5290	5290	0
22	20250204	193200	1153501720	5290	5290	5290	5290	0
23	20250204	193100	1153501720	5290	5290	5290	5290	0
24	20250204	193000	1153501720	5290	5290	5290	5290	0
25	20250204	192900	1153501720	5290	5290	5290	5290	0
26	20250204	192800	1153501720	5290	5290	5290	5290	0
27	20250204	192700	1153501720	5290	5290	5290	5290	0
28	20250204	192600	1153501720	5290	5290	5290	5290	0
29	20250204	192500	1153501720	5290	5290	5290	5290	0
30	20250204	192400	1153501720	5290	5290	5290	5290	0
31	20250204	192300	1153501720	5290	5290	5290	5290	0
32	20250204	192200	1153501720	5290	5290	5290	5290	5170
33	20250204	192100	1153501720	5290	5290	5290	5290	0
34	20250204	192000	1153501720	5290	5290	5290	5290	0
35	20250204	191900	1153501720	5290	5290	5290	5290	0
36	20250204	191800	1153501720	5290	5290	5290	5290	0
37	20250204	191700	1153501720	5290	5290	5290	5290	0
38	20250204	191600	1153501720	5290	5290	5290	5290	0
39	20250204	191500	1153501720	5290	5290	5290	5290	0
40	20250204	191400	1153501720	5290	5290	5290	5290	0
41	20250204	191300	1153501720	5290	5290	5290	5290	0
42	20250204	191200	1153501720	5290	5290	5290	5290	0
43	20250204	191100	1153501720	5290	5290	5290	5290	0
44	20250204	191000	1153501720	5290	5290	5290	5290	0
45	20250204	190900	1153501720	5290	5290	5290	5290	0
46	20250204	190800	1153501720	5290	5290	5290	5290	0
47	20250204	190700	1153501720	5290	5290	5290	5290	0
48	20250204	190600	1153501720	5290	5290	5290	5290	0
49	20250204	190500	1153501720	5290	5290	5290	5290	0
50	20250204	190400	1153501720	5290	5290	5290	5290	0
51	20250204	190300	1153501720	5290	5290	5290	5290	0
52	20250204	190200	1153501720	5290	5290	5290	5290	0
53	20250204	190100	1153501720	5290	5290	5290	5290	0
54	20250204	190000	1153501720	5290	5290	5290	5290	0
55	20250204	185900	1153501720	5290	5290	5290	5290	0
56	20250204	185800	1153501720	5290	5290	5290	5290	0
57	20250204	185700	1153501720	5290	5290	5290	5290	0
58	20250204	185600	1153501720	5290	5290	5290	5290	0
59	20250204	185500	1153501720	5290	5290	5290	5290	0
60	20250204	185400	1153501720	5290	5290	5290	5290	0
61	20250204	185300	1153501720	5290	5290	5290	5290	0
62	20250204	185200	1153501720	5290	5290	5290	5290	5170
63	20250204	185100	1153501720	5290	5290	5290	5290	0
64	20250204	185000	1153501720	5290	5290	5290	5290	0
65	20250204	184900	1153501720	5290	5290	5290	5290	0
66	20250204	184800	1153501720	5290	5290	5290	5290	0
67	20250204	184700	1153501720	5290	5290	5290	5290	0
68	20250204	184600	1153501720	5290	5290	5290	5290	0
69	20250204	184500	1153501720	5290	5290	5290	5290	0
70	20250204	184400	1153501720	5290	5290	5290	5290	0
71	20250204	184300	1153501720	5290	5290	5290	5290	0
72	20250204	184200	1153501720	5290	5290	5290	5290	0
73	20250204	184100	1153501720	5290	5290	5290	5290	0
74	20250204	184000	1153501720	5290	5290	5290	5290	0
75	20250204	183900	1153501720	5290	5290	5290	5290	0
76	20250204	183800	1153501720	5290	5290	5290	5290	0
77	20250204	183700	1153501720	5290	5290	5290	5290	0
78	20250204	183600	1153501720	5290	5290	5290	5290	0
79	20250204	183500	1153501720	5290	5290	5290	5290	0
80	20250204	183400	1153501720	5290	5290	5290	5290	0
81	20250204	183300	1153501720	5290	5290	5290	5290	0
82	20250204	183200	1153501720	5290	5290	5290	5290	0
83	20250204	183100	1153501720	5290	5290	5290	5290	0
84	20250204	183000	1153501720	5290	5290	5290	5290	0
85	20250204	182900	1153501720	5290	5290	5290	5290	0
86	20250204	182800	1153501720	5290	5290	5290	5290	0
87	20250204	182700	1153501720	5290	5290	5290	5290	0
88	20250204	182600	1153501720	5290	5290	5290	5290	0
89	20250204	182500	1153501720	5290	5290	5290	5290	0
90	20250204	182400	1153501720	5290	5290	5290	5290	0
91	20250204	182300	1153501720	5290	5290	5290	5290	0
92	20250204	182200	1153501720	5290	5290	5290	5290	5170
93	20250204	182100	1153501720	5290	5290	5290	5290	0
94	20250204	182000	1153501720	5290	5290	5290	5290	0
95	20250204	181900	1153501720	5290	5290	5290	5290	0
96	20250204	181800	1153501720	5290	5290	5290	5290	0
97	20250204	181700	1153501720	5290	5290	5290	5290	0
98	20250204	181600	1153501720	5290	5290	5290	5290	0
99	20250204	181500	1153501720	5290	5290	5290	5290	0
100	20250204	181400	1153501720	5290	5290	5290	5290	0
101	20250204	181300	1153501720	5290	5290	5290	5290	0
102	20250204	181200	1153501720	5290	5290	5290	5290	0
103	20250204	181100	1153501720	5290	5290	5290	5290	0
104	20250204	181000	1153501720	5290	5290	5290	5290	0
105	20250204	180900	1153501720	5290	5290	5290	5290	0
106	20250204	180800	1153501720	5290	5290	5290	5290	0
107	20250204	180700	1153501720	5290	5290	5290	5290	0
108	20250204	180600	1153501720	5290	5290	5290	5290	0
109	20250204	180500	1153501720	5290	5290	5290	5290	0
110	20250204	180400	1153501720	5290	5290	5290	5290	0
111	20250204	180300	1153501720	5290	5290	5290	5290	0
112	20250204	180200	1153501720	5290	5290	5290	5290	0
113	20250204	180100	1153501720	5290	5290	5290	5290	0
114	20250204	180000	1153501720	5290	5290	5290	5290	0
115	20250204	175900	1153501720	5290	5290	5290	5290	0
116	20250204	175800	1153501720	5290	5290	5290	5290	0
117	20250204	175700	1153501720	5290	5290	5290	5290	0
118	20250204	175600	1153501720	5290	5290	5290	5290	0
119	20250204	175500	1153501720	5290	5290	5290	5290	0
120	20250204	175400	1153501720	5290	5290	5290	5290	0
121	20250204	175300	1153501720	5290	5290	5290	5290	0
122	20250204	175200	1153501720	5290	5290	5290	5290	5170
123	20250204	175100	1153501720	5290	5290	5290	5290	0
124	20250204	175000	1153501720	5290	5290	5290	5290	0
125	20250204	174900	1153501720	5290	5290	5290	5290	0
126	20250204	174800	1153501720	5290	5290	5290	5290	0
127	20250204	174700	1153501720	5290	5290	5290	5290	0
128	20250204	174600	1153501720	5290	5290	5290	5290	0
129	20250204	174500	1153501720	5290	5290	5290	5290	0
130	20250204	174400	1153501720	5290	5290	5290	5290	0
131	20250204	174300	1153501720	5290	5290	5290	5290	0
132	20250204	174200	1153501720	5290	5290	5290	5290	0
133	20250204	174100	1153501720	5290	5290	5290	5290	0
134	20250204	174000	1153501720	5290	5290	5290	5290	0
135	20250204	173900	1153501720	5290	5290	5290	5290	0
136	20250204	173800	1153501720	5290	5290	5290	5290	0
137	20250204	173700	1153501720	5290	5290	5290	5290	0
138	20250204	173600	1153501720	5290	5290	5290	5290	0
139	20250204	173500	1153501720	5290	5290	5290	5290	0
140	20250204	173400	1153501720	5290	5290	5290	5290	0
141	20250204	173300	1153501720	5290	5290	5290	5290	0
142	20250204	173200	1153501720	5290	5290	5290	5290	0
143	20250204	173100	1153501720	5290	5290	5290	5290	0
144	20250204	173000	1153501720	5290	5290	5290	5290	0
145	20250204	172900	1153501720	5290	5290	5290	5290	0
146	20250204	172800	1153501720	5290	5290	5290	5290	0
147	20250204	172700	1153501720	5290	5290	5290	5290	0
148	20250204	172600	1153501720	5290	5290	5290	5290	0
149	20250204	172500	1153501720	5290	5290	5290	5290	0
150	20250204	172400	1153501720	5290	5290	5290	5290	0
151	20250204	172300	1153501720	5290	5290	5290	5290	0
152	20250204	172200	1153501720	5290	5290	5290	5290	5170
153	20250204	172100	1153501720	5290	5290	5290	5290	0
154	20250204	172000	1153501720	5290	5290	5290	5290	0
155	20250204	171900	1153501720	5290	5290	5290	5290	0
156	20250204	171800	1153501720	5290	5290	5290	5290	0
157	20250204	171700	1153501720	5290	5290	5290	5290	0
158	20250204	171600	1153501720	5290	5290	5290	5290	0
159	20250204	171500	1153501720	5290	5290	5290	5290	0
160	20250204	171400	1153501720	5290	5290	5290	5290	0
161	20250204	171300	1153501720	5290	5290	5290	5290	0
162	20250204	171200	1153501720	5290	5290	5290	5290	0
163	20250204	171100	1153501720	5290	5290	5290	5290	0
164	20250204	171000	1153501720	5290	5290	5290	5290	0
165	20250204	170900	1153501720	5290	5290	5290	5290	0
166	20250204	170800	1153501720	5290	5290	5290	5290	0
167	20250204	170700	1153501720	5290	5290	5290	5290	0
168	20250204	170600	1153501720	5290	5290	5290	5290	0
169	20250204	170500	1153501720	5290	5290	5290	5290	0
170	20250204	170400	1153501720	5290	5290	5290	5290	0
171	20250204	170300	1153501720	5290	5290	5290	5290	0
172	20250204	170200	1153501720	5290	5290	5290	5290	0
173	20250204	170100	1153501720	5290	5290	5290	5290	0
174	20250204	170000	1153501720	5290	5290	5290	5290	0
175	20250204	165900	1153501720	5290	5290	5290	5290	0
176	20250204	165800	1153501720	5290	5290	5290	5290	0
177	20250204	165700	1153501720	5290	5290	5290	5290	0
178	20250204	165600	1153501720	5290	5290	5290	5290	0
179	20250204	165500	1153501720	5290	5290	5290	5290	0
180	20250204	165400	1153501720	5290	5290	5290	5290	0
181	20250204	165300	1153501720	5290	5290	5290	5290	0
182	20250204	165200	1153501720	5290	5290	5290	5290	5170
183	20250204	165100	1153501720	5290	5290	5290	5290	0
184	20250204	165000	1153501720	5290	5290	5290	5290	0
185	20250204	164900	1153501720	5290	5290	5290	5290	0
186	20250204	164800	1153501720	5290	5290	5290	5290	0
187	20250204	164700	1153501720	5290	5290	5290	5290	0
188	20250204	164600	1153501720	5290	5290	5290	5290	0
189	20250204	164500	1153501720	5290	5290	5290	5290	0
190	20250204	164400	1153501720	5290	5290	5290	5290	0
191	20250204	164300	1153501720	5290	5290	5290	5290	0
192	20250204	164200	1153501720	5290	5290	5290	5290	0
193	20250204	164100	1153501720	5290	5290	5290	5290	0
194	20250204	164000	1153501720	5290	5290	5290	5290	0
195	20250204	163900	1153501720	5290	5290	5290	5290	0
196	20250204	163800	1153501720	5290	5290	5290	5290	0
197	20250204	163700	1153501720	5290	5290	5290	5290	0
198	20250204	163600	1153501720	5290	5290	5290	5290	0
199	20250204	163500	1153501720	5290	5290	5290	5290	0
200	20250204	163400	1153501720	5290	5290	5290	5290	0
201	20250204	163300	1153501720	5290	5290	5290	5290	0
202	20250204	163200	1153501720	5290	5290	5290	5290	0
203	20250204	163100	1153501720	5290	5290	5290	5290	0
204	20250204	163000	1153501720	5290	5290	5290	5290	0
205	20250204	162900	1153501720	5290	5290	5290	5290	0
206	20250204	162800	1153501720	5290	5290	5290	5290	0
207	20250204	162700	1153501720	5290	5290	5290	5290	0
208	20250204	162600	1153501720	5290	5290	5290	5290	0
209	20250204	162500	1153501720	5290	5290	5290	5290	0
210	20250204	162400	1153501720	5290	5290	5290	5290	0
211	20250204	162300	1153501720	5290	5290	5290	5290	0
212	20250204	162200	1153501720	5290	5290	5290	5290	5170
213	20250204	162100	1153501720	5290	5290	5290	5290	0
214	20250204	162000	1153501720	5290	5290	5290	5290	0
215	20250204	161900	1153501720	5290	5290	5290	5290	0
216	20250204	161800	1153501720	5290	5290	5290	5290	0
217	20250204	161700	1153501720	5290	5290	5290	5290	0
218	20250204	161600	1153501720	5290	5290	5290	5290	0
219	20250204	161500	1153501720	5290	5290	5290	5290	0
220	20250204	161400	1153501720	5290	5290	5290	5290	0
221	20250204	161300	1153501720	5290	5290	5290	5290	0
222	20250204	161200	1153501720	5290	5290	5290	5290	0
223	20250204	161100	1153501720	5290	5290	5290	5290	0
224	20250204	161000	1153501720	5290	5290	5290	5290	0
225	20250204	160900	1153501720	5290	5290	5290	5290	0
226	20250204	160800	1153501720	5290	5290	5290	5290	0
227	20250204	160700	1153501720	5290	5290	5290	5290	0
228	20250204	160600	1153501720	5290	5290	5290	5290	0
229	20250204	160500	1153501720	5290	5290	5290	5290	0
230	20250204	160400	1153501720	5290	5290	5290	5290	0
231	20250204	160300	1153501720	5290	5290	5290	5290	0
232	20250204	160200	1153501720	5290	5290	5290	5290	0
233	20250204	160100	1153501720	5290	5290	5290	5290	0
234	20250204	160000	1153501720	5290	5290	5290	5290	0
235	20250204	155900	1153501720	5290	5290	5290	5290	0
236	20250204	155800	1153501720	5290	5290	5290	5290	0
237	20250204	155700	1153501720	5290	5290	5290	5290	0
238	20250204	155600	1153501720	5290	5290	5290	5290	0
239	20250204	155500	1153501720	5290	5290	5290	5290	0
240	20250204	155400	1153501720	5290	5290	5290	5290	0
241	20250204	155300	1153501720	5290	5290	5290	5290	0
242	20250204	155200	1153501720	5290	5290	5290	5290	5170
243	20250204	155100	1153501720	5290	5290	5290	5290	0
244	20250204	155000	1153501720	5290	5290	5290	5290	0
245	20250204	154900	1153501720	5290	5290	5290	5290	0
246	20250204	154800	1153501720	5290	5290	5290	5290	0
247	20250204	154700	1153501720	5290	5290	5290	5290	0
248	20250204	154600	1153501720	5290	5290	5290	5290	0
249	20250204	154500	1153501720	5290	5290	5290	5290	0
250	20250204	154400	1153501720	5290	5290	5290	5290	0
251	20250204	154300	1153501720	5290	5290	5290	5290	0
252	20250204	154200	1153501720	5290	5290	5290	5290	0
253	20250204	154100	1153501720	5290	5290	5290	5290	0
254	20250204	154000	1153501720	5290	5290	5290	5290	0
255	20250204	153900	1153501720	5290	5290	5290	5290	0
256	20250204	153800	1153501720	5290	5290	5290	5290	0
257	20250204	153700	1153501720	5290	5290	5290	5290	0
258	20250204	153600	1153501720	5290	5290	5290	5290	0
259	20250204	153500	1153501720	5290	5290	5290	5290	0
260	20250204	153400	1153501720	5290	5290	5290	5290	0
261	20250204	153300	1153501720	5290	5290	5290	5290	0
262	20250204	153200	1153501720	5290	5290	5290	5290	0
263	20250204	153100	1153501720	5290	5290	5290	5290	0
264	20250204	153000	1153501720	5290	5290	5290	5290	5170
265	20250204	152900	1126152420	5260	5260	5260	5260	0
266	20250204	152800	1126152420	5260	5260	5260	5260	0
267	20250204	152700	1126152420	5260	5260	5260	5260	0
268	20250204	152600	1126152420	5260	5260	5260	5260	0
269	20250204	152500	1126152420	5260	5260	5260	5260	0
270	20250204	152400	1126152420	5260	5260	5260	5260	0
271	20250204	152300	1126152420	5260	5260	5260	5260	0
272	20250204	152200	1126152420	5260	5260	5260	5260	0
273	20250204	152100	1126152420	5260	5260	5260	5260	0
274	20250204	152000	1126152420	5260	5260	5260	5260	0
275	20250204	151900	1126152420	5260	5250	5260	5250	142
276	20250204	151800	1125405900	5250	5270	5270	5250	554
277	20250204	151700	1122497360	5250	5250	5250	5230	2013
278	20250204	151600	1111942320	5260	5270	5270	5260	112
279	20250204	151500	1111352400	5270	5240	5270	5240	2462
280	20250204	151400	1098428090	5240	5240	5240	5240	100
281	20250204	151300	1097904090	5220	5230	5230	5220	168
282	20250204	151200	1097025570	5250	5230	5250	5230	585
283	20250204	151100	1093964120	5240	5230	5240	5220	645
284	20250204	151000	1090590040	5230	5220	5230	5220	925
285	20250204	150900	1085759290	5220	5230	5230	5220	210
286	20250204	150800	1084662990	5230	5230	5230	5230	51
287	20250204	150700	1084396260	5210	5210	5210	5210	7
288	20250204	150600	1084359790	5210	5230	5230	5210	103
289	20250204	150500	1083822760	5230	5230	5230	5230	150
290	20250204	150400	1083038260	5230	5210	5230	5210	128
291	20250204	150300	1082370960	5210	5210	5210	5210	83
292	20250204	150200	1081938530	5230	5240	5240	5210	592
293	20250204	150100	1078845600	5250	5250	5250	5250	0
294	20250204	150000	1078845600	5250	5250	5250	5250	1
295	20250204	145900	1078840350	5240	5240	5240	5220	2394
296	20250204	145800	1066304410	5250	5250	5250	5250	1
297	20250204	145700	1066299160	5220	5220	5220	5220	0
298	20250204	145600	1066299160	5220	5240	5240	5220	833
299	20250204	145500	1061938610	5240	5240	5240	5240	27
300	20250204	145400	1061797130	5240	5240	5240	5240	962
301	20250204	145300	1056756250	5240	5240	5240	5240	40
302	20250204	145200	1056546650	5240	5240	5240	5240	799
303	20250204	145100	1052359890	5240	5230	5240	5230	187
304	20250204	145000	1051381870	5220	5230	5230	5220	1013
305	20250204	144900	1046093880	5220	5230	5230	5220	11
306	20250204	144800	1046036450	5220	5220	5220	5220	313
307	20250204	144700	1044402590	5220	5220	5220	5220	60
308	20250204	144600	1044089390	5210	5210	5210	5210	1210
309	20250204	144500	1037785290	5210	5210	5210	5210	0
310	20250204	144400	1037785290	5210	5210	5210	5210	94
311	20250204	144300	1037295550	5190	5190	5200	5190	405
312	20250204	144200	1035190740	5200	5190	5200	5190	60
313	20250204	144100	1034879240	5190	5190	5190	5190	91
314	20250204	144000	1034406950	5200	5200	5200	5200	2
315	20250204	143900	1034396550	5200	5200	5200	5200	108
316	20250204	143800	1033834950	5200	5200	5200	5200	0
317	20250204	143700	1033834950	5200	5190	5200	5190	176
318	20250204	143600	1032921500	5200	5200	5200	5190	265
319	20250204	143500	1031546040	5210	5210	5210	5210	60
320	20250204	143400	1031233440	5210	5210	5210	5210	0
321	20250204	143300	1031233440	5210	5210	5210	5210	0
322	20250204	143200	1031233440	5210	5210	5210	5210	40
323	20250204	143100	1031025040	5210	5210	5210	5210	0
324	20250204	143000	1031025040	5210	5190	5210	5190	501
325	20250204	142900	1028424830	5220	5220	5220	5220	0
326	20250204	142800	1028424830	5220	5220	5220	5220	0
327	20250204	142700	1028424830	5220	5220	5220	5220	1
328	20250204	142600	1028419610	5200	5190	5210	5170	1725
329	20250204	142500	1019459250	5180	5180	5180	5180	26
330	20250204	142400	1019324570	5190	5210	5210	5170	2254
331	20250204	142300	1007632700	5210	5210	5210	5210	178
332	20250204	142200	1006705320	5220	5220	5220	5220	22
333	20250204	142100	1006590480	5220	5220	5220	5220	0
334	20250204	142000	1006590480	5220	5200	5220	5200	8
335	20250204	141900	1006548860	5220	5200	5220	5200	851
336	20250204	141800	1002123640	5200	5210	5210	5200	703
337	20250204	141700	998465040	5220	5200	5220	5200	340
338	20250204	141600	996697020	5220	5200	5220	5200	871
339	20250204	141500	992159200	5220	5210	5220	5200	71
340	20250204	141400	991789480	5220	5210	5220	5210	450
341	20250204	141300	989444870	5210	5210	5210	5210	514
342	20250204	141200	986766930	5210	5220	5220	5210	336
343	20250204	141100	985014260	5220	5230	5230	5220	20
344	20250204	141000	984909760	5230	5230	5230	5210	3678
345	20250204	140900	965733570	5240	5240	5240	5240	1
346	20250204	140800	965728330	5220	5220	5240	5220	406
347	20250204	140700	963608990	5220	5220	5220	5220	61
348	20250204	140600	963290570	5220	5220	5220	5220	50
349	20250204	140500	963029570	5220	5240	5250	5220	1525
350	20250204	140400	955042910	5250	5260	5260	5250	1035
351	20250204	140300	949608760	5260	5280	5280	5260	377
352	20250204	140200	947624380	5280	5270	5280	5270	63
353	20250204	140100	947291860	5270	5280	5280	5270	318
354	20250204	140000	945615900	5280	5280	5280	5280	101
355	20250204	135900	945082620	5280	5270	5280	5270	743
356	20250204	135800	941167000	5270	5260	5270	5260	136
357	20250204	135700	940451420	5250	5260	5260	5250	680
358	20250204	135600	936881220	5250	5260	5260	5250	177
359	20250204	135500	935951010	5260	5260	5260	5260	13
360	20250204	135400	935882630	5260	5260	5260	5260	0
361	20250204	135300	935882630	5260	5260	5260	5260	0
362	20250204	135200	935882630	5260	5260	5260	5260	400
363	20250204	135100	933778630	5260	5260	5260	5260	0
364	20250204	135000	933778630	5260	5260	5260	5260	0
365	20250204	134900	933778630	5260	5260	5260	5260	0
366	20250204	134800	933778630	5260	5260	5260	5260	1
367	20250204	134700	933773370	5260	5270	5270	5260	127
368	20250204	134600	933104160	5280	5280	5280	5280	0
369	20250204	134500	933104160	5280	5280	5280	5280	60
370	20250204	134400	932787360	5270	5250	5270	5250	60
371	20250204	134300	932471360	5270	5270	5270	5270	0
372	20250204	134200	932471360	5270	5270	5270	5270	1
373	20250204	134100	932466090	5270	5260	5270	5260	115
374	20250204	134000	931860320	5260	5260	5260	5260	118
375	20250204	133900	931239640	5270	5270	5270	5270	100
376	20250204	133800	930712640	5260	5260	5260	5260	269
377	20250204	133700	929297700	5260	5260	5260	5260	0
378	20250204	133600	929297700	5260	5260	5260	5260	0
379	20250204	133500	929297700	5260	5260	5260	5260	58
380	20250204	133400	928992620	5250	5250	5250	5250	0
381	20250204	133300	928992620	5250	5260	5260	5250	351
382	20250204	133200	927146800	5280	5280	5280	5280	50
383	20250204	133100	926882800	5280	5280	5280	5280	0
384	20250204	133000	926882800	5280	5270	5280	5270	114
385	20250204	132900	926281020	5280	5280	5280	5280	203
386	20250204	132800	925209180	5290	5290	5290	5290	14
387	20250204	132700	925135120	5270	5260	5270	5260	14
388	20250204	132600	925061410	5270	5260	5270	5260	236
389	20250204	132500	923817720	5280	5280	5280	5280	38
390	20250204	132400	923617080	5280	5280	5280	5280	0
391	20250204	132300	923617080	5280	5280	5280	5280	0
392	20250204	132200	923617080	5280	5280	5280	5280	0
393	20250204	132100	923617080	5280	5240	5280	5240	1493
394	20250204	132000	915793680	5250	5260	5260	5250	1264
395	20250204	131900	909153780	5260	5260	5260	5260	1
396	20250204	131800	909148520	5260	5260	5260	5260	5
397	20250204	131700	909122220	5260	5280	5280	5260	211
398	20250204	131600	908008340	5290	5290	5290	5290	0
399	20250204	131500	908008340	5290	5260	5290	5250	1368
400	20250204	131400	900823820	5260	5260	5260	5260	526
401	20250204	131300	898057060	5280	5280	5280	5280	0
402	20250204	131200	898057060	5280	5280	5280	5280	0
403	20250204	131100	898057060	5280	5280	5280	5280	8
404	20250204	131000	898014820	5290	5290	5290	5290	52
405	20250204	130900	897739740	5300	5280	5300	5280	68
406	20250204	130800	897379860	5270	5270	5270	5270	50
407	20250204	130700	897116360	5260	5280	5280	5260	129
408	20250204	130600	896435560	5260	5260	5260	5260	100
409	20250204	130500	895909560	5260	5260	5260	5260	0
410	20250204	130400	895909560	5260	5260	5260	5260	0
411	20250204	130300	895909560	5260	5260	5260	5260	0
412	20250204	130200	895909560	5260	5270	5270	5260	2590
413	20250204	130100	882279030	5280	5280	5280	5280	355
414	20250204	130000	880404630	5280	5270	5280	5270	339
415	20250204	125900	878616560	5280	5280	5280	5280	274
416	20250204	125800	877169840	5280	5280	5280	5280	0
417	20250204	125700	877169840	5280	5280	5280	5280	9
418	20250204	125600	877122320	5280	5280	5280	5280	56
419	20250204	125500	876826640	5280	5280	5280	5280	4
420	20250204	125400	876805520	5260	5270	5270	5260	1980
421	20250204	125300	866384860	5270	5270	5270	5270	0
422	20250204	125200	866384860	5270	5280	5280	5270	539
423	20250204	125100	863544310	5280	5280	5280	5280	5
424	20250204	125000	863517910	5270	5270	5270	5270	0
425	20250204	124900	863517910	5270	5280	5280	5270	43
426	20250204	124800	863290920	5280	5280	5280	5280	853
427	20250204	124700	858787080	5290	5280	5290	5280	151
428	20250204	124600	857989790	5290	5290	5290	5290	0
429	20250204	124500	857989790	5290	5280	5290	5280	21
430	20250204	124400	857878900	5280	5280	5280	5280	110
431	20250204	124300	857298100	5290	5280	5290	5280	373
432	20250204	124200	855328650	5310	5310	5310	5310	39
433	20250204	124100	855121560	5290	5290	5290	5290	408
434	20250204	124000	852963240	5290	5290	5290	5290	200
435	20250204	123900	851905240	5310	5310	5310	5310	1
436	20250204	123800	851899930	5290	5300	5300	5290	250
437	20250204	123700	850576930	5310	5300	5310	5300	1077
438	20250204	123600	844860560	5290	5290	5290	5290	300
439	20250204	123500	843273560	5290	5300	5300	5290	334
440	20250204	123400	841504080	5300	5300	5300	5300	0
441	20250204	123300	841504080	5300	5310	5310	5300	69
442	20250204	123200	841138080	5310	5310	5310	5310	50
443	20250204	123100	840872580	5310	5310	5310	5310	100
444	20250204	123000	840341580	5310	5300	5310	5300	55
445	20250204	122900	840049780	5290	5290	5290	5290	200
446	20250204	122800	838991780	5300	5300	5300	5300	189
447	20250204	122700	837990080	5300	5300	5300	5300	0
448	20250204	122600	837990080	5300	5300	5300	5290	142
449	20250204	122500	837237990	5300	5300	5310	5300	51
450	20250204	122400	836967680	5300	5300	5300	5300	290
451	20250204	122300	835430680	5300	5300	5300	5300	0
452	20250204	122200	835430680	5300	5300	5300	5300	10
453	20250204	122100	835377680	5290	5290	5290	5290	669
454	20250204	122000	831838670	5290	5300	5310	5290	32
455	20250204	121900	831669350	5310	5310	5310	5310	0
456	20250204	121800	831669350	5310	5310	5310	5310	0
457	20250204	121700	831669350	5310	5310	5310	5310	1
458	20250204	121600	831664040	5290	5300	5300	5290	487
459	20250204	121500	829087500	5310	5310	5310	5310	0
460	20250204	121400	829087500	5310	5310	5310	5310	20
461	20250204	121300	828981300	5310	5310	5310	5310	36
462	20250204	121200	828790140	5310	5310	5310	5310	0
463	20250204	121100	828790140	5310	5310	5310	5310	1
464	20250204	121000	828784830	5300	5290	5310	5290	231
465	20250204	120900	827560920	5290	5290	5290	5290	101
466	20250204	120800	827026630	5290	5290	5290	5290	187
467	20250204	120700	826037400	5310	5310	5310	5310	0
468	20250204	120600	826037400	5310	5300	5310	5300	29
469	20250204	120500	825883490	5290	5290	5290	5290	4208
470	20250204	120400	803623170	5290	5290	5290	5290	462
471	20250204	120300	801179190	5280	5280	5290	5280	589
472	20250204	120200	798069250	5280	5280	5280	5280	415
473	20250204	120100	795878050	5290	5300	5300	5290	603
474	20250204	120000	792687510	5300	5300	5300	5300	203
475	20250204	115900	791611610	5310	5320	5320	5310	52
476	20250204	115800	791335470	5320	5310	5320	5300	137
477	20250204	115700	790608480	5310	5310	5310	5310	445
478	20250204	115600	788245530	5310	5310	5320	5310	152
479	20250204	115500	787437010	5310	5310	5310	5310	2
480	20250204	115400	787426390	5300	5300	5300	5300	300
481	20250204	115300	785836390	5320	5320	5320	5320	0
482	20250204	115200	785836390	5320	5320	5320	5320	0
483	20250204	115100	785836390	5320	5320	5320	5320	0
484	20250204	115000	785836390	5320	5300	5320	5300	100
485	20250204	114900	785304830	5300	5300	5300	5300	105
486	20250204	114800	784748330	5300	5300	5300	5300	0
487	20250204	114700	784748330	5300	5300	5300	5300	0
488	20250204	114600	784748330	5300	5300	5300	5300	200
489	20250204	114500	783688330	5300	5300	5300	5300	0
490	20250204	114400	783688330	5300	5300	5300	5300	0
491	20250204	114300	783688330	5300	5300	5300	5300	200
492	20250204	114200	782628330	5320	5310	5320	5300	2216
493	20250204	114100	770881390	5310	5310	5310	5310	464
494	20250204	114000	768417550	5310	5310	5310	5310	16
495	20250204	113900	768332590	5300	5300	5300	5300	0
496	20250204	113800	768332590	5300	5300	5310	5300	652
497	20250204	113700	764876470	5310	5310	5310	5310	113
498	20250204	113600	764276440	5310	5310	5310	5310	28
499	20250204	113500	764127760	5310	5310	5310	5310	0
500	20250204	113400	764127760	5310	5310	5310	5310	68
501	20250204	113300	763766680	5300	5300	5300	5300	250
502	20250204	113200	762441680	5310	5310	5310	5310	211
503	20250204	113100	761321270	5310	5310	5310	5310	500
504	20250204	113000	758666270	5300	5300	5300	5300	0
505	20250204	112900	758666270	5300	5320	5320	5300	113
506	20250204	112800	758066240	5320	5320	5320	5320	40
507	20250204	112700	757853440	5300	5300	5300	5300	133
508	20250204	112600	757148540	5300	5300	5300	5300	20
509	20250204	112500	757042540	5300	5310	5310	5300	200
510	20250204	112400	755980550	5310	5320	5320	5310	168
511	20250204	112300	755086810	5330	5320	5330	5320	496
512	20250204	112200	752445470	5320	5320	5320	5320	480
513	20250204	112100	749891870	5320	5310	5320	5310	1685
514	20250204	112000	740941960	5310	5300	5310	5300	1039
515	20250204	111900	735434930	5300	5290	5300	5290	150
516	20250204	111800	734640030	5270	5270	5270	5270	350
517	20250204	111700	732795530	5270	5270	5270	5270	0
518	20250204	111600	732795530	5270	5270	5270	5270	28
519	20250204	111500	732647970	5270	5270	5270	5270	0
520	20250204	111400	732647970	5270	5270	5270	5270	0
521	20250204	111300	732647970	5270	5280	5280	5270	150
522	20250204	111200	731856500	5290	5290	5290	5290	0
523	20250204	111100	731856500	5290	5290	5290	5290	0
524	20250204	111000	731856500	5290	5310	5310	5290	25
525	20250204	110900	731723950	5310	5280	5310	5280	210
526	20250204	110800	730614850	5310	5300	5310	5300	224
527	20250204	110700	729426550	5270	5270	5270	5270	200
528	20250204	110600	728372550	5270	5270	5270	5270	0
529	20250204	110500	728372550	5270	5270	5270	5270	3
530	20250204	110400	728356740	5300	5290	5300	5290	346
531	20250204	110300	726524400	5290	5290	5290	5290	0
532	20250204	110200	726524400	5290	5270	5290	5270	158
533	20250204	110100	725690940	5270	5260	5270	5260	305
534	20250204	110000	724086590	5270	5270	5270	5270	95
535	20250204	105900	723585940	5270	5280	5280	5270	259
536	20250204	105800	722220960	5270	5270	5270	5270	0
537	20250204	105700	722220960	5270	5270	5270	5270	0
538	20250204	105600	722220960	5270	5270	5270	5270	0
539	20250204	105500	722220960	5270	5270	5270	5260	351
540	20250204	105400	720373690	5260	5270	5270	5260	105
541	20250204	105300	719821350	5260	5260	5260	5260	517
542	20250204	105200	717101930	5260	5260	5260	5260	0
543	20250204	105100	717101930	5260	5270	5300	5260	2378
544	20250204	105000	704570760	5280	5280	5280	5280	1
545	20250204	104900	704565480	5270	5280	5300	5270	241
546	20250204	104800	703293200	5300	5300	5300	5300	37
547	20250204	104700	703097100	5280	5280	5280	5280	0
548	20250204	104600	703097100	5280	5280	5280	5280	182
549	20250204	104500	702136140	5270	5270	5270	5270	0
550	20250204	104400	702136140	5270	5280	5280	5270	1416
551	20250204	104300	694660780	5290	5280	5290	5280	439
552	20250204	104200	692342830	5280	5280	5280	5280	1
553	20250204	104100	692337550	5270	5270	5270	5260	62
554	20250204	104000	692010870	5270	5270	5270	5260	573
555	20250204	103900	688996370	5270	5270	5270	5260	768
556	20250204	103800	684955190	5270	5290	5290	5270	3051
557	20250204	103700	668855720	5300	5320	5320	5300	9
558	20250204	103600	668808000	5290	5290	5290	5290	16
559	20250204	103500	668723360	5290	5290	5290	5290	24
560	20250204	103400	668596400	5280	5280	5280	5280	0
561	20250204	103300	668596400	5280	5300	5300	5280	523
562	20250204	103200	665824830	5290	5300	5300	5290	324
563	20250204	103100	664109180	5330	5330	5330	5300	5
564	20250204	103000	664082570	5300	5330	5330	5300	4
565	20250204	102900	664061280	5330	5330	5330	5320	3
566	20250204	102800	664045300	5290	5290	5290	5290	204
567	20250204	102700	662966140	5330	5300	5330	5300	604
568	20250204	102600	659764880	5310	5310	5330	5300	13
569	20250204	102500	659695840	5310	5310	5310	5310	0
570	20250204	102400	659695840	5310	5330	5330	5310	5
571	20250204	102300	659669270	5340	5340	5340	5340	0
572	20250204	102200	659669270	5340	5340	5340	5320	346
573	20250204	102100	657828030	5340	5350	5350	5330	499
574	20250204	102000	655165960	5350	5330	5350	5330	3085
575	20250204	101900	638722470	5330	5330	5330	5330	36
576	20250204	101800	638530590	5300	5300	5300	5300	1040
577	20250204	101700	633018590	5280	5280	5280	5280	9
578	20250204	101600	632971070	5270	5270	5270	5270	1
579	20250204	101500	632965800	5300	5300	5300	5300	0
580	20250204	101400	632965800	5300	5290	5300	5270	245
581	20250204	101300	631671850	5290	5290	5290	5290	1
582	20250204	101200	631666560	5270	5280	5280	5270	510
583	20250204	101100	628978700	5280	5280	5280	5280	11
584	20250204	101000	628920620	5280	5260	5280	5260	2812
585	20250204	100900	614107110	5260	5260	5260	5240	1136
586	20250204	100800	608145160	5270	5280	5280	5270	34
587	20250204	100700	607965650	5280	5260	5280	5260	164
588	20250204	100600	607101010	5270	5280	5280	5270	30
589	20250204	100500	606942810	5280	5280	5280	5280	40
590	20250204	100400	606731610	5250	5260	5260	5250	984
591	20250204	100300	601562000	5270	5270	5270	5270	200
592	20250204	100200	600508000	5270	5270	5270	5260	649
593	20250204	100100	597091950	5270	5280	5300	5270	461
594	20250204	100000	594656050	5280	5290	5290	5280	53
595	20250204	095900	594376200	5270	5270	5270	5270	200
596	20250204	095800	593322200	5270	5270	5270	5270	26
597	20250204	095700	593185180	5270	5290	5290	5270	828
598	20250204	095600	588820520	5290	5280	5290	5280	120
599	20250204	095500	588186860	5280	5280	5280	5280	16
600	20250204	095400	588102380	5280	5260	5280	5260	782
601	20250204	095300	583987860	5290	5290	5290	5290	0
602	20250204	095200	583987860	5290	5300	5300	5250	1818
603	20250204	095100	574400120	5290	5290	5300	5290	336
604	20250204	095000	572622660	5290	5320	5320	5290	981
605	20250204	094900	567411210	5310	5310	5310	5310	225
606	20250204	094800	566216460	5300	5280	5300	5280	12
607	20250204	094700	566153080	5290	5260	5290	5260	1904
608	20250204	094600	556117970	5260	5270	5280	5260	6608
609	20250204	094500	521299270	5280	5290	5290	5270	183
610	20250204	094400	520334560	5290	5290	5290	5270	9
611	20250204	094300	520287020	5280	5290	5300	5280	891
612	20250204	094200	515581510	5280	5300	5300	5280	1103
613	20250204	094100	509744170	5300	5310	5320	5300	416
614	20250204	094000	507537210	5320	5320	5320	5320	45
615	20250204	093900	507297810	5340	5340	5340	5340	0
616	20250204	093800	507297810	5340	5310	5340	5300	840
617	20250204	093700	502830230	5310	5320	5340	5310	1011
618	20250204	093600	497457260	5330	5330	5330	5330	22
619	20250204	093500	497340000	5330	5340	5340	5320	114
620	20250204	093400	496733430	5340	5330	5340	5330	224
621	20250204	093300	495538400	5320	5340	5340	5320	1638
622	20250204	093200	486820210	5330	5320	5330	5320	1713
623	20250204	093100	477689980	5320	5330	5330	5320	552
624	20250204	093000	474752820	5330	5350	5360	5330	233
625	20250204	092900	473508530	5330	5320	5330	5320	850
626	20250204	092800	468979760	5330	5370	5370	5330	390
627	20250204	092700	466887660	5380	5380	5380	5380	7
628	20250204	092600	466850000	5380	5360	5380	5360	580
629	20250204	092500	463734780	5380	5360	5380	5350	2864
630	20250204	092400	448374310	5320	5320	5370	5320	2843
631	20250204	092300	433164350	5350	5330	5350	5310	1585
632	20250204	092200	424700650	5320	5310	5320	5270	439
633	20250204	092100	422369110	5310	5290	5310	5270	1956
634	20250204	092000	412020330	5290	5330	5340	5290	8062
635	20250204	091900	369359020	5340	5310	5350	5290	2835
636	20250204	091800	354285360	5300	5300	5360	5270	9954
637	20250204	091700	301215350	5300	5220	5300	5220	6943
638	20250204	091600	264572320	5260	5240	5260	5220	1439
639	20250204	091500	257031230	5230	5210	5230	5210	985
640	20250204	091400	251892380	5220	5220	5220	5220	457
641	20250204	091300	249506840	5250	5230	5250	5230	1438
642	20250204	091200	241980650	5230	5210	5240	5200	962
643	20250204	091100	236965440	5210	5220	5220	5210	945
644	20250204	091000	232036500	5220	5230	5230	5220	613
645	20250204	090900	228836440	5230	5220	5230	5220	1494
646	20250204	090800	221031260	5240	5190	5240	5190	3976
647	20250204	090700	200280490	5190	5190	5200	5190	1081
648	20250204	090600	194670080	5180	5150	5190	5150	2705
649	20250204	090500	180657190	5150	5170	5170	5140	2906
650	20250204	090400	165680900	5170	5170	5170	5150	573
651	20250204	090300	162725120	5160	5210	5210	5150	6259
652	20250204	090200	130295950	5220	5190	5230	5190	2976
653	20250204	090100	114802030	5220	5260	5260	5150	11574
654	20250204	090000	55011900	5260	5190	5270	5190	10571