KissMeData/440290/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	213000	47540032	1562	1562	1562	1562	571
3	20250204	212900	47540032	1562	1562	1562	1562	0
4	20250204	212800	47540032	1562	1562	1562	1562	0
5	20250204	212700	47540032	1562	1562	1562	1562	0
6	20250204	212600	47540032	1562	1562	1562	1562	0
7	20250204	212500	47540032	1562	1562	1562	1562	0
8	20250204	212400	47540032	1562	1562	1562	1562	0
9	20250204	212300	47540032	1562	1562	1562	1562	0
10	20250204	212200	47540032	1562	1562	1562	1562	0
11	20250204	212100	47540032	1562	1562	1562	1562	0
12	20250204	212000	47540032	1562	1562	1562	1562	0
13	20250204	211900	47540032	1562	1562	1562	1562	0
14	20250204	211800	47540032	1562	1562	1562	1562	0
15	20250204	211700	47540032	1562	1562	1562	1562	0
16	20250204	211600	47540032	1562	1562	1562	1562	0
17	20250204	211500	47540032	1562	1562	1562	1562	0
18	20250204	211400	47540032	1562	1562	1562	1562	0
19	20250204	211300	47540032	1562	1562	1562	1562	0
20	20250204	211200	47540032	1562	1562	1562	1562	0
21	20250204	211100	47540032	1562	1562	1562	1562	0
22	20250204	211000	47540032	1562	1562	1562	1562	0
23	20250204	210900	47540032	1562	1562	1562	1562	0
24	20250204	210800	47540032	1562	1562	1562	1562	0
25	20250204	210700	47540032	1562	1562	1562	1562	0
26	20250204	210600	47540032	1562	1562	1562	1562	0
27	20250204	210500	47540032	1562	1562	1562	1562	0
28	20250204	210400	47540032	1562	1562	1562	1562	0
29	20250204	210300	47540032	1562	1562	1562	1562	0
30	20250204	210200	47540032	1562	1562	1562	1562	0
31	20250204	210100	47540032	1562	1562	1562	1562	0
32	20250204	210000	47540032	1562	1562	1562	1562	571
33	20250204	205900	47540032	1562	1562	1562	1562	0
34	20250204	205800	47540032	1562	1562	1562	1562	0
35	20250204	205700	47540032	1562	1562	1562	1562	0
36	20250204	205600	47540032	1562	1562	1562	1562	0
37	20250204	205500	47540032	1562	1562	1562	1562	0
38	20250204	205400	47540032	1562	1562	1562	1562	0
39	20250204	205300	47540032	1562	1562	1562	1562	0
40	20250204	205200	47540032	1562	1562	1562	1562	0
41	20250204	205100	47540032	1562	1562	1562	1562	0
42	20250204	205000	47540032	1562	1562	1562	1562	0
43	20250204	204900	47540032	1562	1562	1562	1562	0
44	20250204	204800	47540032	1562	1562	1562	1562	0
45	20250204	204700	47540032	1562	1562	1562	1562	0
46	20250204	204600	47540032	1562	1562	1562	1562	0
47	20250204	204500	47540032	1562	1562	1562	1562	0
48	20250204	204400	47540032	1562	1562	1562	1562	0
49	20250204	204300	47540032	1562	1562	1562	1562	0
50	20250204	204200	47540032	1562	1562	1562	1562	0
51	20250204	204100	47540032	1562	1562	1562	1562	0
52	20250204	204000	47540032	1562	1562	1562	1562	0
53	20250204	203900	47540032	1562	1562	1562	1562	0
54	20250204	203800	47540032	1562	1562	1562	1562	0
55	20250204	203700	47540032	1562	1562	1562	1562	0
56	20250204	203600	47540032	1562	1562	1562	1562	0
57	20250204	203500	47540032	1562	1562	1562	1562	0
58	20250204	203400	47540032	1562	1562	1562	1562	0
59	20250204	203300	47540032	1562	1562	1562	1562	0
60	20250204	203200	47540032	1562	1562	1562	1562	0
61	20250204	203100	47540032	1562	1562	1562	1562	0
62	20250204	203000	47540032	1562	1562	1562	1562	571
63	20250204	202900	47540032	1562	1562	1562	1562	0
64	20250204	202800	47540032	1562	1562	1562	1562	0
65	20250204	202700	47540032	1562	1562	1562	1562	0
66	20250204	202600	47540032	1562	1562	1562	1562	0
67	20250204	202500	47540032	1562	1562	1562	1562	0
68	20250204	202400	47540032	1562	1562	1562	1562	0
69	20250204	202300	47540032	1562	1562	1562	1562	0
70	20250204	202200	47540032	1562	1562	1562	1562	0
71	20250204	202100	47540032	1562	1562	1562	1562	0
72	20250204	202000	47540032	1562	1562	1562	1562	0
73	20250204	201900	47540032	1562	1562	1562	1562	0
74	20250204	201800	47540032	1562	1562	1562	1562	0
75	20250204	201700	47540032	1562	1562	1562	1562	0
76	20250204	201600	47540032	1562	1562	1562	1562	0
77	20250204	201500	47540032	1562	1562	1562	1562	0
78	20250204	201400	47540032	1562	1562	1562	1562	0
79	20250204	201300	47540032	1562	1562	1562	1562	0
80	20250204	201200	47540032	1562	1562	1562	1562	0
81	20250204	201100	47540032	1562	1562	1562	1562	0
82	20250204	201000	47540032	1562	1562	1562	1562	0
83	20250204	200900	47540032	1562	1562	1562	1562	0
84	20250204	200800	47540032	1562	1562	1562	1562	0
85	20250204	200700	47540032	1562	1562	1562	1562	0
86	20250204	200600	47540032	1562	1562	1562	1562	0
87	20250204	200500	47540032	1562	1562	1562	1562	0
88	20250204	200400	47540032	1562	1562	1562	1562	0
89	20250204	200300	47540032	1562	1562	1562	1562	0
90	20250204	200200	47540032	1562	1562	1562	1562	0
91	20250204	200100	47540032	1562	1562	1562	1562	0
92	20250204	200000	47540032	1562	1562	1562	1562	571
93	20250204	195900	47540032	1562	1562	1562	1562	0
94	20250204	195800	47540032	1562	1562	1562	1562	0
95	20250204	195700	47540032	1562	1562	1562	1562	0
96	20250204	195600	47540032	1562	1562	1562	1562	0
97	20250204	195500	47540032	1562	1562	1562	1562	0
98	20250204	195400	47540032	1562	1562	1562	1562	0
99	20250204	195300	47540032	1562	1562	1562	1562	0
100	20250204	195200	47540032	1562	1562	1562	1562	0
101	20250204	195100	47540032	1562	1562	1562	1562	0
102	20250204	195000	47540032	1562	1562	1562	1562	0
103	20250204	194900	47540032	1562	1562	1562	1562	0
104	20250204	194800	47540032	1562	1562	1562	1562	0
105	20250204	194700	47540032	1562	1562	1562	1562	0
106	20250204	194600	47540032	1562	1562	1562	1562	0
107	20250204	194500	47540032	1562	1562	1562	1562	0
108	20250204	194400	47540032	1562	1562	1562	1562	0
109	20250204	194300	47540032	1562	1562	1562	1562	0
110	20250204	194200	47540032	1562	1562	1562	1562	0
111	20250204	194100	47540032	1562	1562	1562	1562	0
112	20250204	194000	47540032	1562	1562	1562	1562	0
113	20250204	193900	47540032	1562	1562	1562	1562	0
114	20250204	193800	47540032	1562	1562	1562	1562	0
115	20250204	193700	47540032	1562	1562	1562	1562	0
116	20250204	193600	47540032	1562	1562	1562	1562	0
117	20250204	193500	47540032	1562	1562	1562	1562	0
118	20250204	193400	47540032	1562	1562	1562	1562	0
119	20250204	193300	47540032	1562	1562	1562	1562	0
120	20250204	193200	47540032	1562	1562	1562	1562	0
121	20250204	193100	47540032	1562	1562	1562	1562	0
122	20250204	193000	47540032	1562	1562	1562	1562	571
123	20250204	192900	47540032	1562	1562	1562	1562	0
124	20250204	192800	47540032	1562	1562	1562	1562	0
125	20250204	192700	47540032	1562	1562	1562	1562	0
126	20250204	192600	47540032	1562	1562	1562	1562	0
127	20250204	192500	47540032	1562	1562	1562	1562	0
128	20250204	192400	47540032	1562	1562	1562	1562	0
129	20250204	192300	47540032	1562	1562	1562	1562	0
130	20250204	192200	47540032	1562	1562	1562	1562	0
131	20250204	192100	47540032	1562	1562	1562	1562	0
132	20250204	192000	47540032	1562	1562	1562	1562	0
133	20250204	191900	47540032	1562	1562	1562	1562	0
134	20250204	191800	47540032	1562	1562	1562	1562	0
135	20250204	191700	47540032	1562	1562	1562	1562	0
136	20250204	191600	47540032	1562	1562	1562	1562	0
137	20250204	191500	47540032	1562	1562	1562	1562	0
138	20250204	191400	47540032	1562	1562	1562	1562	0
139	20250204	191300	47540032	1562	1562	1562	1562	0
140	20250204	191200	47540032	1562	1562	1562	1562	0
141	20250204	191100	47540032	1562	1562	1562	1562	0
142	20250204	191000	47540032	1562	1562	1562	1562	0
143	20250204	190900	47540032	1562	1562	1562	1562	0
144	20250204	190800	47540032	1562	1562	1562	1562	0
145	20250204	190700	47540032	1562	1562	1562	1562	0
146	20250204	190600	47540032	1562	1562	1562	1562	0
147	20250204	190500	47540032	1562	1562	1562	1562	0
148	20250204	190400	47540032	1562	1562	1562	1562	0
149	20250204	190300	47540032	1562	1562	1562	1562	0
150	20250204	190200	47540032	1562	1562	1562	1562	0
151	20250204	190100	47540032	1562	1562	1562	1562	0
152	20250204	190000	47540032	1562	1562	1562	1562	571
153	20250204	185900	47540032	1562	1562	1562	1562	0
154	20250204	185800	47540032	1562	1562	1562	1562	0
155	20250204	185700	47540032	1562	1562	1562	1562	0
156	20250204	185600	47540032	1562	1562	1562	1562	0
157	20250204	185500	47540032	1562	1562	1562	1562	0
158	20250204	185400	47540032	1562	1562	1562	1562	0
159	20250204	185300	47540032	1562	1562	1562	1562	0
160	20250204	185200	47540032	1562	1562	1562	1562	0
161	20250204	185100	47540032	1562	1562	1562	1562	0
162	20250204	185000	47540032	1562	1562	1562	1562	0
163	20250204	184900	47540032	1562	1562	1562	1562	0
164	20250204	184800	47540032	1562	1562	1562	1562	0
165	20250204	184700	47540032	1562	1562	1562	1562	0
166	20250204	184600	47540032	1562	1562	1562	1562	0
167	20250204	184500	47540032	1562	1562	1562	1562	0
168	20250204	184400	47540032	1562	1562	1562	1562	0
169	20250204	184300	47540032	1562	1562	1562	1562	0
170	20250204	184200	47540032	1562	1562	1562	1562	0
171	20250204	184100	47540032	1562	1562	1562	1562	0
172	20250204	184000	47540032	1562	1562	1562	1562	0
173	20250204	183900	47540032	1562	1562	1562	1562	0
174	20250204	183800	47540032	1562	1562	1562	1562	0
175	20250204	183700	47540032	1562	1562	1562	1562	0
176	20250204	183600	47540032	1562	1562	1562	1562	0
177	20250204	183500	47540032	1562	1562	1562	1562	0
178	20250204	183400	47540032	1562	1562	1562	1562	0
179	20250204	183300	47540032	1562	1562	1562	1562	0
180	20250204	183200	47540032	1562	1562	1562	1562	0
181	20250204	183100	47540032	1562	1562	1562	1562	0
182	20250204	183000	47540032	1562	1562	1562	1562	571
183	20250204	182900	47540032	1562	1562	1562	1562	0
184	20250204	182800	47540032	1562	1562	1562	1562	0
185	20250204	182700	47540032	1562	1562	1562	1562	0
186	20250204	182600	47540032	1562	1562	1562	1562	0
187	20250204	182500	47540032	1562	1562	1562	1562	0
188	20250204	182400	47540032	1562	1562	1562	1562	0
189	20250204	182300	47540032	1562	1562	1562	1562	0
190	20250204	182200	47540032	1562	1562	1562	1562	0
191	20250204	182100	47540032	1562	1562	1562	1562	0
192	20250204	182000	47540032	1562	1562	1562	1562	0
193	20250204	181900	47540032	1562	1562	1562	1562	0
194	20250204	181800	47540032	1562	1562	1562	1562	0
195	20250204	181700	47540032	1562	1562	1562	1562	0
196	20250204	181600	47540032	1562	1562	1562	1562	0
197	20250204	181500	47540032	1562	1562	1562	1562	0
198	20250204	181400	47540032	1562	1562	1562	1562	0
199	20250204	181300	47540032	1562	1562	1562	1562	0
200	20250204	181200	47540032	1562	1562	1562	1562	0
201	20250204	181100	47540032	1562	1562	1562	1562	0
202	20250204	181000	47540032	1562	1562	1562	1562	0
203	20250204	180900	47540032	1562	1562	1562	1562	0
204	20250204	180800	47540032	1562	1562	1562	1562	0
205	20250204	180700	47540032	1562	1562	1562	1562	0
206	20250204	180600	47540032	1562	1562	1562	1562	0
207	20250204	180500	47540032	1562	1562	1562	1562	0
208	20250204	180400	47540032	1562	1562	1562	1562	0
209	20250204	180300	47540032	1562	1562	1562	1562	0
210	20250204	180200	47540032	1562	1562	1562	1562	0
211	20250204	180100	47540032	1562	1562	1562	1562	0
212	20250204	180000	47540032	1562	1562	1562	1562	571
213	20250204	175900	47540032	1562	1562	1562	1562	0
214	20250204	175800	47540032	1562	1562	1562	1562	0
215	20250204	175700	47540032	1562	1562	1562	1562	0
216	20250204	175600	47540032	1562	1562	1562	1562	0
217	20250204	175500	47540032	1562	1562	1562	1562	0
218	20250204	175400	47540032	1562	1562	1562	1562	0
219	20250204	175300	47540032	1562	1562	1562	1562	0
220	20250204	175200	47540032	1562	1562	1562	1562	0
221	20250204	175100	47540032	1562	1562	1562	1562	0
222	20250204	175000	47540032	1562	1562	1562	1562	0
223	20250204	174900	47540032	1562	1562	1562	1562	0
224	20250204	174800	47540032	1562	1562	1562	1562	0
225	20250204	174700	47540032	1562	1562	1562	1562	0
226	20250204	174600	47540032	1562	1562	1562	1562	0
227	20250204	174500	47540032	1562	1562	1562	1562	0
228	20250204	174400	47540032	1562	1562	1562	1562	0
229	20250204	174300	47540032	1562	1562	1562	1562	0
230	20250204	174200	47540032	1562	1562	1562	1562	0
231	20250204	174100	47540032	1562	1562	1562	1562	0
232	20250204	174000	47540032	1562	1562	1562	1562	0
233	20250204	173900	47540032	1562	1562	1562	1562	0
234	20250204	173800	47540032	1562	1562	1562	1562	0
235	20250204	173700	47540032	1562	1562	1562	1562	0
236	20250204	173600	47540032	1562	1562	1562	1562	0
237	20250204	173500	47540032	1562	1562	1562	1562	0
238	20250204	173400	47540032	1562	1562	1562	1562	0
239	20250204	173300	47540032	1562	1562	1562	1562	0
240	20250204	173200	47540032	1562	1562	1562	1562	0
241	20250204	173100	47540032	1562	1562	1562	1562	0
242	20250204	173000	47540032	1562	1562	1562	1562	571
243	20250204	172900	47540032	1562	1562	1562	1562	0
244	20250204	172800	47540032	1562	1562	1562	1562	0
245	20250204	172700	47540032	1562	1562	1562	1562	0
246	20250204	172600	47540032	1562	1562	1562	1562	0
247	20250204	172500	47540032	1562	1562	1562	1562	0
248	20250204	172400	47540032	1562	1562	1562	1562	0
249	20250204	172300	47540032	1562	1562	1562	1562	0
250	20250204	172200	47540032	1562	1562	1562	1562	0
251	20250204	172100	47540032	1562	1562	1562	1562	0
252	20250204	172000	47540032	1562	1562	1562	1562	0
253	20250204	171900	47540032	1562	1562	1562	1562	0
254	20250204	171800	47540032	1562	1562	1562	1562	0
255	20250204	171700	47540032	1562	1562	1562	1562	0
256	20250204	171600	47540032	1562	1562	1562	1562	0
257	20250204	171500	47540032	1562	1562	1562	1562	0
258	20250204	171400	47540032	1562	1562	1562	1562	0
259	20250204	171300	47540032	1562	1562	1562	1562	0
260	20250204	171200	47540032	1562	1562	1562	1562	0
261	20250204	171100	47540032	1562	1562	1562	1562	0
262	20250204	171000	47540032	1562	1562	1562	1562	0
263	20250204	170900	47540032	1562	1562	1562	1562	0
264	20250204	170800	47540032	1562	1562	1562	1562	0
265	20250204	170700	47540032	1562	1562	1562	1562	0
266	20250204	170600	47540032	1562	1562	1562	1562	0
267	20250204	170500	47540032	1562	1562	1562	1562	0
268	20250204	170400	47540032	1562	1562	1562	1562	0
269	20250204	170300	47540032	1562	1562	1562	1562	0
270	20250204	170200	47540032	1562	1562	1562	1562	0
271	20250204	170100	47540032	1562	1562	1562	1562	0
272	20250204	170000	47540032	1562	1562	1562	1562	571
273	20250204	165900	47540032	1562	1562	1562	1562	0
274	20250204	165800	47540032	1562	1562	1562	1562	0
275	20250204	165700	47540032	1562	1562	1562	1562	0
276	20250204	165600	47540032	1562	1562	1562	1562	0
277	20250204	165500	47540032	1562	1562	1562	1562	0
278	20250204	165400	47540032	1562	1562	1562	1562	0
279	20250204	165300	47540032	1562	1562	1562	1562	0
280	20250204	165200	47540032	1562	1562	1562	1562	0
281	20250204	165100	47540032	1562	1562	1562	1562	0
282	20250204	165000	47540032	1562	1562	1562	1562	0
283	20250204	164900	47540032	1562	1562	1562	1562	0
284	20250204	164800	47540032	1562	1562	1562	1562	0
285	20250204	164700	47540032	1562	1562	1562	1562	0
286	20250204	164600	47540032	1562	1562	1562	1562	0
287	20250204	164500	47540032	1562	1562	1562	1562	0
288	20250204	164400	47540032	1562	1562	1562	1562	0
289	20250204	164300	47540032	1562	1562	1562	1562	0
290	20250204	164200	47540032	1562	1562	1562	1562	0
291	20250204	164100	47540032	1562	1562	1562	1562	0
292	20250204	164000	47540032	1562	1562	1562	1562	0
293	20250204	163900	47540032	1562	1562	1562	1562	0
294	20250204	163800	47540032	1562	1562	1562	1562	0
295	20250204	163700	47540032	1562	1562	1562	1562	0
296	20250204	163600	47540032	1562	1562	1562	1562	0
297	20250204	163500	47540032	1562	1562	1562	1562	0
298	20250204	163400	47540032	1562	1562	1562	1562	0
299	20250204	163300	47540032	1562	1562	1562	1562	0
300	20250204	163200	47540032	1562	1562	1562	1562	0
301	20250204	163100	47540032	1562	1562	1562	1562	0
302	20250204	163000	47540032	1562	1562	1562	1562	571
303	20250204	162900	47540032	1562	1562	1562	1562	0
304	20250204	162800	47540032	1562	1562	1562	1562	0
305	20250204	162700	47540032	1562	1562	1562	1562	0
306	20250204	162600	47540032	1562	1562	1562	1562	0
307	20250204	162500	47540032	1562	1562	1562	1562	0
308	20250204	162400	47540032	1562	1562	1562	1562	0
309	20250204	162300	47540032	1562	1562	1562	1562	0
310	20250204	162200	47540032	1562	1562	1562	1562	0
311	20250204	162100	47540032	1562	1562	1562	1562	0
312	20250204	162000	47540032	1562	1562	1562	1562	0
313	20250204	161900	47540032	1562	1562	1562	1562	0
314	20250204	161800	47540032	1562	1562	1562	1562	0
315	20250204	161700	47540032	1562	1562	1562	1562	0
316	20250204	161600	47540032	1562	1562	1562	1562	0
317	20250204	161500	47540032	1562	1562	1562	1562	0
318	20250204	161400	47540032	1562	1562	1562	1562	0
319	20250204	161300	47540032	1562	1562	1562	1562	0
320	20250204	161200	47540032	1562	1562	1562	1562	0
321	20250204	161100	47540032	1562	1562	1562	1562	0
322	20250204	161000	47540032	1562	1562	1562	1562	0
323	20250204	160900	47540032	1562	1562	1562	1562	0
324	20250204	160800	47540032	1562	1562	1562	1562	0
325	20250204	160700	47540032	1562	1562	1562	1562	0
326	20250204	160600	47540032	1562	1562	1562	1562	0
327	20250204	160500	47540032	1562	1562	1562	1562	0
328	20250204	160400	47540032	1562	1562	1562	1562	0
329	20250204	160300	47540032	1562	1562	1562	1562	0
330	20250204	160200	47540032	1562	1562	1562	1562	0
331	20250204	160100	47540032	1562	1562	1562	1562	0
332	20250204	160000	47540032	1562	1562	1562	1562	571
333	20250204	155900	47540032	1562	1562	1562	1562	0
334	20250204	155800	47540032	1562	1562	1562	1562	0
335	20250204	155700	47540032	1562	1562	1562	1562	0
336	20250204	155600	47540032	1562	1562	1562	1562	0
337	20250204	155500	47540032	1562	1562	1562	1562	0
338	20250204	155400	47540032	1562	1562	1562	1562	0
339	20250204	155300	47540032	1562	1562	1562	1562	0
340	20250204	155200	47540032	1562	1562	1562	1562	0
341	20250204	155100	47540032	1562	1562	1562	1562	0
342	20250204	155000	47540032	1562	1562	1562	1562	0
343	20250204	154900	47540032	1562	1562	1562	1562	0
344	20250204	154800	47540032	1562	1562	1562	1562	0
345	20250204	154700	47540032	1562	1562	1562	1562	0
346	20250204	154600	47540032	1562	1562	1562	1562	0
347	20250204	154500	47540032	1562	1562	1562	1562	0
348	20250204	154400	47540032	1562	1562	1562	1562	0
349	20250204	154300	47540032	1562	1562	1562	1562	0
350	20250204	154200	47540032	1562	1562	1562	1562	0
351	20250204	154100	47540032	1562	1562	1562	1562	0
352	20250204	154000	47540032	1562	1562	1562	1562	0
353	20250204	153900	47540032	1562	1562	1562	1562	0
354	20250204	153800	47540032	1562	1562	1562	1562	0
355	20250204	153700	47540032	1562	1562	1562	1562	0
356	20250204	153600	47540032	1562	1562	1562	1562	0
357	20250204	153500	47540032	1562	1562	1562	1562	0
358	20250204	153400	47540032	1562	1562	1562	1562	0
359	20250204	153300	47540032	1562	1562	1562	1562	0
360	20250204	153200	47540032	1562	1562	1562	1562	0
361	20250204	153100	47540032	1562	1562	1562	1562	0
362	20250204	153000	47540032	1562	1562	1562	1562	1142
363	20250204	152900	46648130	1559	1559	1559	1559	0
364	20250204	152800	46648130	1559	1559	1559	1559	0
365	20250204	152700	46648130	1559	1559	1559	1559	0
366	20250204	152600	46648130	1559	1559	1559	1559	0
367	20250204	152500	46648130	1559	1559	1559	1559	0
368	20250204	152400	46648130	1559	1559	1559	1559	0
369	20250204	152300	46648130	1559	1559	1559	1559	0
370	20250204	152200	46648130	1559	1559	1559	1559	0
371	20250204	152100	46648130	1559	1559	1559	1559	0
372	20250204	152000	46648130	1559	1559	1559	1559	0
373	20250204	151900	46648130	1559	1559	1559	1559	100
374	20250204	151800	46492230	1559	1559	1559	1559	0
375	20250204	151700	46492230	1559	1559	1559	1559	95
376	20250204	151600	46344125	1559	1559	1559	1559	95
377	20250204	151500	46196020	1559	1559	1559	1559	107
378	20250204	151400	46029207	1559	1559	1559	1559	81
379	20250204	151300	45902928	1559	1560	1560	1559	122
380	20250204	151200	45712728	1560	1560	1560	1560	1
381	20250204	151100	45711168	1559	1560	1560	1559	165
382	20250204	151000	45453878	1559	1560	1560	1559	83
383	20250204	150900	45324476	1560	1560	1560	1560	50
384	20250204	150800	45246476	1560	1559	1560	1559	128
385	20250204	150700	45046874	1560	1560	1560	1560	69
386	20250204	150600	44939234	1560	1560	1560	1560	69
387	20250204	150500	44831594	1561	1560	1561	1560	157
388	20250204	150400	44586621	1560	1560	1560	1560	85
389	20250204	150300	44454021	1560	1560	1560	1560	111
390	20250204	150200	44280861	1561	1560	1561	1560	79
391	20250204	150100	44157619	1560	1560	1560	1560	119
392	20250204	150000	43971979	1560	1560	1560	1560	69
393	20250204	145900	43864339	1561	1561	1561	1561	0
394	20250204	145800	43864339	1561	1561	1561	1561	43
395	20250204	145700	43797216	1561	1561	1561	1561	90
396	20250204	145600	43656726	1561	1561	1561	1561	97
397	20250204	145500	43505309	1561	1561	1561	1561	91
398	20250204	145400	43363258	1562	1562	1562	1562	92
399	20250204	145300	43219554	1568	1561	1568	1561	422
400	20250204	145200	42558620	1561	1561	1561	1561	113
401	20250204	145100	42382227	1567	1560	1567	1560	185
402	20250204	145000	42092969	1560	1560	1560	1560	115
403	20250204	144900	41913569	1560	1560	1560	1560	81
404	20250204	144800	41787209	1560	1560	1560	1560	113
405	20250204	144700	41610929	1560	1560	1560	1560	75
406	20250204	144600	41493929	1560	1560	1560	1560	98
407	20250204	144500	41341049	1560	1560	1560	1560	140
408	20250204	144400	41122649	1560	1560	1560	1560	172
409	20250204	144300	40854329	1560	1560	1560	1560	66
410	20250204	144200	40751369	1560	1560	1560	1560	577
411	20250204	144100	39851249	1560	1561	1561	1560	454
412	20250204	144000	39142803	1561	1561	1561	1561	74
413	20250204	143900	39027289	1561	1561	1561	1561	123
414	20250204	143800	38835286	1561	1561	1561	1561	66
415	20250204	143700	38732260	1561	1561	1561	1561	121
416	20250204	143600	38543379	1561	1561	1561	1561	67
417	20250204	143500	38438792	1561	1561	1561	1561	116
418	20250204	143400	38257716	1561	1561	1561	1561	72
419	20250204	143300	38145324	1561	1561	1561	1561	112
420	20250204	143200	37970492	1561	1561	1561	1561	76
421	20250204	143100	37851856	1561	1561	1561	1561	117
422	20250204	143000	37669219	1561	1561	1561	1561	71
423	20250204	142900	37558388	1561	1561	1561	1561	102
424	20250204	142800	37399166	1567	1561	1567	1561	123
425	20250204	142700	37206941	1561	1561	1561	1561	95
426	20250204	142600	37058646	1561	1561	1561	1561	94
427	20250204	142500	36911912	1561	1561	1561	1561	0
428	20250204	142400	36911912	1561	1561	1561	1561	104
429	20250204	142300	36749568	1560	1561	1561	1560	438
430	20250204	142200	36065934	1561	1561	1561	1561	109
431	20250204	142100	35895785	1561	1561	1561	1561	79
432	20250204	142000	35772466	1561	1561	1561	1561	116
433	20250204	141900	35591390	1561	1561	1561	1561	117
434	20250204	141800	35408753	1561	1561	1561	1561	99
435	20250204	141700	35254214	1561	1561	1561	1561	89
436	20250204	141600	35115285	1561	1561	1561	1561	111
437	20250204	141500	34942014	1561	1561	1561	1561	77
438	20250204	141400	34821817	1561	1561	1561	1561	162
439	20250204	141300	34568935	1561	1560	1561	1560	91
440	20250204	141200	34426973	1561	1561	1561	1561	117
441	20250204	141100	34244336	1561	1560	1561	1560	73
442	20250204	141000	34130454	1560	1560	1560	1560	111
443	20250204	140900	33957294	1560	1560	1560	1560	78
444	20250204	140800	33835614	1560	1560	1560	1560	0
445	20250204	140700	33835614	1560	1560	1560	1560	121
446	20250204	140600	33646854	1560	1560	1560	1560	67
447	20250204	140500	33542334	1560	1560	1560	1560	122
448	20250204	140400	33352014	1560	1560	1560	1560	66
449	20250204	140300	33249054	1560	1560	1560	1560	110
450	20250204	140200	33077454	1560	1560	1560	1560	79
451	20250204	140100	32954214	1560	1560	1560	1560	120
452	20250204	140000	32767014	1560	1560	1560	1560	68
453	20250204	135900	32660934	1560	1560	1560	1560	117
454	20250204	135800	32478414	1560	1560	1560	1560	71
455	20250204	135700	32367654	1560	1560	1560	1560	122
456	20250204	135600	32177334	1560	1560	1560	1560	66
457	20250204	135500	32074374	1561	1560	1561	1560	140
458	20250204	135400	31855938	1561	1560	1561	1560	86
459	20250204	135300	31721776	1561	1560	1561	1560	120
460	20250204	135200	31534573	1561	1560	1561	1560	120
461	20250204	135100	31347324	1560	1560	1560	1560	0
462	20250204	135000	31347324	1560	1560	1560	1560	110
463	20250204	134900	31175724	1560	1560	1560	1560	79
464	20250204	134800	31052484	1561	1561	1561	1561	20
465	20250204	134700	31021264	1561	1561	1561	1561	81
466	20250204	134600	30894823	1561	1561	1561	1561	100
467	20250204	134500	30738723	1561	1561	1561	1561	88
468	20250204	134400	30601355	1561	1561	1561	1561	122
469	20250204	134300	30410913	1561	1561	1561	1561	66
470	20250204	134200	30307887	1561	1561	1561	1561	99
471	20250204	134100	30153348	1561	1561	1561	1561	89
472	20250204	134000	30014419	1560	1560	1560	1560	98
473	20250204	133900	29861539	1560	1560	1560	1560	90
474	20250204	133800	29721139	1560	1560	1560	1560	695
475	20250204	133700	28636939	1560	1560	1560	1560	92
476	20250204	133600	28493419	1560	1560	1560	1560	117
477	20250204	133500	28310899	1560	1560	1560	1560	71
478	20250204	133400	28200139	1560	1560	1560	1560	114
479	20250204	133300	28022299	1560	1560	1560	1560	0
480	20250204	133200	28022299	1560	1560	1560	1560	74
481	20250204	133100	27906859	1560	1560	1560	1560	1510
482	20250204	133000	25551259	1560	1560	1560	1560	83
483	20250204	132900	25421779	1560	1560	1560	1560	115
484	20250204	132800	25242379	1560	1560	1560	1560	73
485	20250204	132700	25128499	1560	1560	1560	1560	108
486	20250204	132600	24960019	1560	1560	1560	1560	80
487	20250204	132500	24835219	1568	1561	1568	1561	250
488	20250204	132400	24444642	1560	1560	1560	1560	82
489	20250204	132300	24316722	1561	1561	1561	1561	87
490	20250204	132200	24180915	1561	1561	1561	1561	77
491	20250204	132100	24060718	1561	1561	1561	1561	115
492	20250204	132000	23881203	1561	1561	1561	1561	73
493	20250204	131900	23767250	1561	1561	1561	1561	114
494	20250204	131800	23589296	1562	1562	1562	1562	55
495	20250204	131700	23503386	1562	1562	1562	1562	109
496	20250204	131600	23333128	1563	1563	1563	1563	0
497	20250204	131500	23333128	1563	1563	1563	1563	1
498	20250204	131400	23331565	1563	1563	1563	1563	99
499	20250204	131300	23176828	1563	1563	1563	1563	89
500	20250204	131200	23037721	1563	1563	1563	1563	104
501	20250204	131100	22875169	1563	1563	1563	1563	85
502	20250204	131000	22742314	1568	1565	1568	1563	324
503	20250204	130900	22235278	1563	1563	1563	1563	69
504	20250204	130800	22127431	1563	1564	1564	1563	178
505	20250204	130700	21849155	1564	1564	1564	1564	10
506	20250204	130600	21833515	1564	1564	1564	1564	112
507	20250204	130500	21658347	1565	1565	1565	1565	5
508	20250204	130400	21650522	1565	1565	1565	1565	100
509	20250204	130300	21494022	1565	1565	1565	1565	88
510	20250204	130200	21356302	1566	1566	1566	1566	38
511	20250204	130100	21296794	1567	1567	1567	1567	23
512	20250204	130000	21260753	1567	1567	1567	1567	94
513	20250204	125900	21113455	1568	1568	1568	1568	1
514	20250204	125800	21111887	1568	1568	1568	1568	1
515	20250204	125700	21110319	1567	1567	1567	1567	0
516	20250204	125600	21110319	1567	1567	1567	1567	65
517	20250204	125500	21008464	1568	1568	1568	1568	0
518	20250204	125400	21008464	1568	1568	1568	1568	0
519	20250204	125300	21008464	1568	1568	1568	1568	0
520	20250204	125200	21008464	1568	1568	1568	1568	0
521	20250204	125100	21008464	1568	1568	1568	1568	0
522	20250204	125000	21008464	1568	1568	1568	1568	0
523	20250204	124900	21008464	1568	1568	1568	1568	0
524	20250204	124800	21008464	1568	1568	1568	1568	0
525	20250204	124700	21008464	1568	1568	1568	1568	0
526	20250204	124600	21008464	1568	1568	1568	1568	0
527	20250204	124500	21008464	1568	1568	1568	1568	600
528	20250204	124400	20067664	1568	1568	1568	1568	0
529	20250204	124300	20067664	1568	1568	1568	1568	0
530	20250204	124200	20067664	1568	1568	1568	1568	0
531	20250204	124100	20067664	1568	1568	1568	1568	0
532	20250204	124000	20067664	1568	1568	1568	1568	0
533	20250204	123900	20067664	1568	1568	1568	1568	32
534	20250204	123800	20017488	1568	1568	1568	1568	0
535	20250204	123700	20017488	1568	1568	1568	1568	0
536	20250204	123600	20017488	1568	1568	1568	1568	0
537	20250204	123500	20017488	1568	1568	1568	1568	0
538	20250204	123400	20017488	1568	1568	1568	1568	0
539	20250204	123300	20017488	1568	1568	1568	1568	5
540	20250204	123200	20009648	1568	1568	1568	1568	100
541	20250204	123100	19852848	1568	1568	1568	1568	1
542	20250204	123000	19851280	1568	1568	1568	1568	0
543	20250204	122900	19851280	1568	1568	1568	1568	0
544	20250204	122800	19851280	1568	1568	1568	1568	0
545	20250204	122700	19851280	1568	1568	1568	1568	0
546	20250204	122600	19851280	1568	1568	1568	1568	1
547	20250204	122500	19849712	1567	1567	1567	1567	108
548	20250204	122400	19680476	1567	1567	1567	1567	0
549	20250204	122300	19680476	1567	1567	1567	1567	0
550	20250204	122200	19680476	1567	1567	1567	1567	142
551	20250204	122100	19457962	1567	1567	1567	1567	2
552	20250204	122000	19454828	1567	1567	1567	1567	0
553	20250204	121900	19454828	1567	1567	1567	1567	0
554	20250204	121800	19454828	1567	1567	1567	1567	0
555	20250204	121700	19454828	1567	1568	1568	1567	55
556	20250204	121600	19368594	1568	1568	1568	1568	0
557	20250204	121500	19368594	1568	1568	1568	1568	0
558	20250204	121400	19368594	1568	1568	1568	1568	0
559	20250204	121300	19368594	1568	1568	1568	1568	0
560	20250204	121200	19368594	1568	1568	1568	1568	0
561	20250204	121100	19368594	1568	1568	1568	1568	0
562	20250204	121000	19368594	1568	1570	1570	1568	4
563	20250204	120900	19362320	1570	1570	1570	1570	5
564	20250204	120800	19354470	1570	1570	1570	1570	0
565	20250204	120700	19354470	1570	1570	1570	1570	0
566	20250204	120600	19354470	1570	1570	1570	1570	0
567	20250204	120500	19354470	1570	1570	1570	1570	0
568	20250204	120400	19354470	1570	1570	1570	1570	0
569	20250204	120300	19354470	1570	1570	1570	1570	0
570	20250204	120200	19354470	1570	1570	1570	1570	0
571	20250204	120100	19354470	1570	1570	1570	1570	0
572	20250204	120000	19354470	1570	1570	1570	1570	0
573	20250204	115900	19354470	1570	1570	1570	1570	0
574	20250204	115800	19354470	1570	1570	1570	1570	0
575	20250204	115700	19354470	1570	1570	1570	1570	0
576	20250204	115600	19354470	1570	1570	1570	1570	0
577	20250204	115500	19354470	1570	1570	1570	1570	0
578	20250204	115400	19354470	1570	1570	1570	1570	0
579	20250204	115300	19354470	1570	1570	1570	1570	0
580	20250204	115200	19354470	1570	1570	1570	1570	658
581	20250204	115100	18321410	1570	1570	1570	1570	0
582	20250204	115000	18321410	1570	1570	1570	1570	0
583	20250204	114900	18321410	1570	1570	1570	1570	0
584	20250204	114800	18321410	1570	1570	1570	1570	0
585	20250204	114700	18321410	1570	1570	1570	1570	10
586	20250204	114600	18305710	1570	1570	1570	1570	0
587	20250204	114500	18305710	1570	1570	1570	1570	0
588	20250204	114400	18305710	1570	1570	1570	1570	0
589	20250204	114300	18305710	1570	1570	1570	1570	0
590	20250204	114200	18305710	1570	1570	1570	1570	0
591	20250204	114100	18305710	1570	1569	1570	1569	6
592	20250204	114000	18296292	1569	1569	1569	1569	0
593	20250204	113900	18296292	1569	1569	1569	1569	0
594	20250204	113800	18296292	1569	1569	1569	1569	0
595	20250204	113700	18296292	1569	1569	1569	1569	1
596	20250204	113600	18294723	1570	1570	1570	1570	3
597	20250204	113500	18290013	1570	1570	1570	1570	0
598	20250204	113400	18290013	1570	1570	1570	1570	0
599	20250204	113300	18290013	1570	1570	1570	1570	0
600	20250204	113200	18290013	1570	1570	1570	1570	0
601	20250204	113100	18290013	1570	1570	1570	1570	0
602	20250204	113000	18290013	1570	1570	1570	1570	0
603	20250204	112900	18290013	1570	1570	1570	1570	0
604	20250204	112800	18290013	1570	1570	1570	1570	0
605	20250204	112700	18290013	1570	1570	1570	1570	0
606	20250204	112600	18290013	1570	1570	1570	1570	0
607	20250204	112500	18290013	1570	1570	1570	1570	0
608	20250204	112400	18290013	1570	1570	1570	1570	0
609	20250204	112300	18290013	1570	1570	1570	1570	0
610	20250204	112200	18290013	1570	1570	1570	1570	0
611	20250204	112100	18290013	1570	1570	1570	1570	0
612	20250204	112000	18290013	1570	1570	1570	1570	0
613	20250204	111900	18290013	1570	1570	1570	1570	0
614	20250204	111800	18290013	1570	1570	1570	1570	0
615	20250204	111700	18290013	1570	1570	1570	1570	0
616	20250204	111600	18290013	1570	1570	1570	1570	0
617	20250204	111500	18290013	1570	1570	1570	1570	0
618	20250204	111400	18290013	1570	1570	1570	1570	0
619	20250204	111300	18290013	1570	1570	1570	1570	0
620	20250204	111200	18290013	1570	1570	1570	1570	0
621	20250204	111100	18290013	1570	1570	1570	1570	1619
622	20250204	111000	15748183	1570	1570	1570	1570	0
623	20250204	110900	15748183	1570	1570	1570	1570	0
624	20250204	110800	15748183	1570	1570	1570	1570	7
625	20250204	110700	15737193	1570	1570	1570	1570	108
626	20250204	110600	15567633	1570	1570	1570	1570	0
627	20250204	110500	15567633	1570	1570	1570	1570	0
628	20250204	110400	15567633	1570	1570	1570	1570	0
629	20250204	110300	15567633	1570	1570	1570	1570	0
630	20250204	110200	15567633	1570	1570	1570	1570	20
631	20250204	110100	15536233	1571	1571	1571	1571	0
632	20250204	110000	15536233	1571	1571	1571	1571	0
633	20250204	105900	15536233	1571	1571	1571	1571	0
634	20250204	105800	15536233	1571	1571	1571	1571	64
635	20250204	105700	15435689	1571	1571	1571	1571	10
636	20250204	105600	15419979	1571	1571	1571	1571	0
637	20250204	105500	15419979	1571	1571	1571	1571	0
638	20250204	105400	15419979	1571	1571	1571	1571	0
639	20250204	105300	15419979	1571	1571	1571	1571	0
640	20250204	105200	15419979	1571	1571	1571	1571	0
641	20250204	105100	15419979	1571	1571	1571	1571	70
642	20250204	105000	15310009	1564	1564	1564	1564	0
643	20250204	104900	15310009	1564	1564	1564	1564	0
644	20250204	104800	15310009	1564	1564	1564	1564	0
645	20250204	104700	15310009	1564	1564	1564	1564	0
646	20250204	104600	15310009	1564	1564	1564	1564	0
647	20250204	104500	15310009	1564	1564	1564	1564	0
648	20250204	104400	15310009	1564	1564	1564	1564	0
649	20250204	104300	15310009	1564	1564	1564	1564	0
650	20250204	104200	15310009	1564	1564	1564	1564	0
651	20250204	104100	15310009	1564	1564	1564	1564	0
652	20250204	104000	15310009	1564	1564	1564	1564	0
653	20250204	103900	15310009	1564	1564	1564	1564	4
654	20250204	103800	15303753	1564	1564	1564	1564	0
655	20250204	103700	15303753	1564	1564	1564	1564	0
656	20250204	103600	15303753	1564	1564	1564	1564	0
657	20250204	103500	15303753	1564	1564	1564	1564	0
658	20250204	103400	15303753	1564	1564	1564	1564	0
659	20250204	103300	15303753	1564	1567	1567	1564	1465
660	20250204	103200	13010501	1571	1571	1571	1571	0
661	20250204	103100	13010501	1571	1571	1571	1571	0
662	20250204	103000	13010501	1571	1571	1571	1571	0
663	20250204	102900	13010501	1571	1571	1571	1571	0
664	20250204	102800	13010501	1571	1571	1571	1571	0
665	20250204	102700	13010501	1571	1571	1571	1571	0
666	20250204	102600	13010501	1571	1571	1571	1571	46
667	20250204	102500	12938235	1572	1572	1572	1572	0
668	20250204	102400	12938235	1572	1572	1572	1572	0
669	20250204	102300	12938235	1572	1572	1572	1572	0
670	20250204	102200	12938235	1572	1572	1572	1572	0
671	20250204	102100	12938235	1572	1572	1572	1572	0
672	20250204	102000	12938235	1572	1572	1572	1572	0
673	20250204	101900	12938235	1572	1572	1572	1572	0
674	20250204	101800	12938235	1572	1572	1572	1572	0
675	20250204	101700	12938235	1572	1572	1572	1572	0
676	20250204	101600	12938235	1572	1572	1572	1572	0
677	20250204	101500	12938235	1572	1572	1572	1572	0
678	20250204	101400	12938235	1572	1572	1572	1572	0
679	20250204	101300	12938235	1572	1572	1572	1572	0
680	20250204	101200	12938235	1572	1572	1572	1572	0
681	20250204	101100	12938235	1572	1572	1572	1572	0
682	20250204	101000	12938235	1572	1572	1572	1572	0
683	20250204	100900	12938235	1572	1572	1572	1572	0
684	20250204	100800	12938235	1572	1572	1572	1572	0
685	20250204	100700	12938235	1572	1572	1572	1572	0
686	20250204	100600	12938235	1572	1572	1572	1572	1
687	20250204	100500	12936663	1573	1573	1573	1573	0
688	20250204	100400	12936663	1573	1573	1573	1573	5
689	20250204	100300	12928798	1573	1573	1573	1573	0
690	20250204	100200	12928798	1573	1573	1573	1573	0
691	20250204	100100	12928798	1573	1573	1573	1573	0
692	20250204	100000	12928798	1573	1568	1573	1568	135
693	20250204	095900	12716708	1568	1568	1568	1568	100
694	20250204	095800	12559908	1568	1568	1568	1568	0
695	20250204	095700	12559908	1568	1568	1568	1568	0
696	20250204	095600	12559908	1568	1568	1568	1568	0
697	20250204	095500	12559908	1568	1568	1568	1568	0
698	20250204	095400	12559908	1568	1568	1568	1568	37
699	20250204	095300	12501892	1568	1568	1568	1568	5
700	20250204	095200	12494052	1564	1565	1565	1564	200
701	20250204	095100	12181198	1565	1565	1565	1565	0
702	20250204	095000	12181198	1565	1565	1565	1565	0
703	20250204	094900	12181198	1565	1565	1565	1565	0
704	20250204	094800	12181198	1565	1565	1565	1565	1
705	20250204	094700	12179633	1568	1568	1568	1568	0
706	20250204	094600	12179633	1568	1571	1571	1568	183
707	20250204	094500	11892680	1568	1568	1568	1568	30
708	20250204	094400	11845640	1571	1571	1571	1571	79
709	20250204	094300	11721531	1570	1570	1570	1570	54
710	20250204	094200	11636751	1571	1571	1571	1571	0
711	20250204	094100	11636751	1571	1571	1571	1571	0
712	20250204	094000	11636751	1571	1571	1571	1571	0
713	20250204	093900	11636751	1571	1571	1571	1571	0
714	20250204	093800	11636751	1571	1571	1571	1571	141
715	20250204	093700	11415240	1571	1571	1571	1571	1
716	20250204	093600	11413669	1571	1571	1571	1571	0
717	20250204	093500	11413669	1571	1572	1572	1571	218
718	20250204	093400	11071031	1576	1576	1576	1576	0
719	20250204	093300	11071031	1576	1576	1576	1576	42
720	20250204	093200	11004839	1572	1572	1572	1572	0
721	20250204	093100	11004839	1572	1572	1572	1572	0
722	20250204	093000	11004839	1572	1572	1572	1572	140
723	20250204	092900	10784759	1573	1575	1575	1573	247
724	20250204	092800	10396216	1576	1576	1579	1576	35
725	20250204	092700	10341053	1579	1579	1579	1579	6
726	20250204	092600	10331579	1591	1591	1591	1591	0
727	20250204	092500	10331579	1591	1591	1591	1591	0
728	20250204	092400	10331579	1591	1591	1591	1591	0
729	20250204	092300	10331579	1591	1591	1591	1591	50
730	20250204	092200	10252029	1593	1593	1593	1593	0
731	20250204	092100	10252029	1593	1593	1593	1593	0
732	20250204	092000	10252029	1593	1579	1593	1579	59
733	20250204	091900	10158846	1571	1569	1571	1569	11
734	20250204	091800	10141567	1569	1569	1569	1569	1
735	20250204	091700	10139998	1569	1569	1569	1569	0
736	20250204	091600	10139998	1569	1569	1569	1569	6
737	20250204	091500	10130584	1569	1569	1569	1569	1
738	20250204	091400	10129015	1596	1596	1596	1596	0
739	20250204	091300	10129015	1596	1598	1598	1596	6
740	20250204	091200	10119435	1596	1596	1596	1596	5
741	20250204	091100	10111455	1596	1594	1599	1594	515
742	20250204	091000	9289180	1594	1585	1594	1585	665
743	20250204	090900	8233158	1585	1579	1585	1579	1100
744	20250204	090800	6494245	1579	1579	1579	1579	1
745	20250204	090700	6492666	1579	1579	1579	1579	0
746	20250204	090600	6492666	1579	1578	1579	1578	200
747	20250204	090500	6177005	1578	1575	1578	1575	300
748	20250204	090400	5704450	1575	1575	1575	1575	1
749	20250204	090300	5702875	1577	1577	1577	1577	14
750	20250204	090200	5680797	1578	1578	1578	1578	31
751	20250204	090100	5631879	1557	1559	1559	1557	1170
752	20250204	090000	3808935	1560	1579	1579	1559	2435