KissMeData/004840/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	184300	52824795	4175	4175	4175	4175	306
3	20250204	184200	52824795	4175	4175	4175	4175	0
4	20250204	184100	52824795	4175	4175	4175	4175	0
5	20250204	184000	52824795	4175	4175	4175	4175	0
6	20250204	183900	52824795	4175	4175	4175	4175	0
7	20250204	183800	52824795	4175	4175	4175	4175	0
8	20250204	183700	52824795	4175	4175	4175	4175	0
9	20250204	183600	52824795	4175	4175	4175	4175	0
10	20250204	183500	52824795	4175	4175	4175	4175	0
11	20250204	183400	52824795	4175	4175	4175	4175	0
12	20250204	183300	52824795	4175	4175	4175	4175	0
13	20250204	183200	52824795	4175	4175	4175	4175	0
14	20250204	183100	52824795	4175	4175	4175	4175	0
15	20250204	183000	52824795	4175	4175	4175	4175	0
16	20250204	182900	52824795	4175	4175	4175	4175	0
17	20250204	182800	52824795	4175	4175	4175	4175	0
18	20250204	182700	52824795	4175	4175	4175	4175	0
19	20250204	182600	52824795	4175	4175	4175	4175	0
20	20250204	182500	52824795	4175	4175	4175	4175	0
21	20250204	182400	52824795	4175	4175	4175	4175	0
22	20250204	182300	52824795	4175	4175	4175	4175	0
23	20250204	182200	52824795	4175	4175	4175	4175	0
24	20250204	182100	52824795	4175	4175	4175	4175	0
25	20250204	182000	52824795	4175	4175	4175	4175	0
26	20250204	181900	52824795	4175	4175	4175	4175	0
27	20250204	181800	52824795	4175	4175	4175	4175	0
28	20250204	181700	52824795	4175	4175	4175	4175	0
29	20250204	181600	52824795	4175	4175	4175	4175	0
30	20250204	181500	52824795	4175	4175	4175	4175	0
31	20250204	181400	52824795	4175	4175	4175	4175	0
32	20250204	181300	52824795	4175	4175	4175	4175	306
33	20250204	181200	52824795	4175	4175	4175	4175	0
34	20250204	181100	52824795	4175	4175	4175	4175	0
35	20250204	181000	52824795	4175	4175	4175	4175	0
36	20250204	180900	52824795	4175	4175	4175	4175	0
37	20250204	180800	52824795	4175	4175	4175	4175	0
38	20250204	180700	52824795	4175	4175	4175	4175	0
39	20250204	180600	52824795	4175	4175	4175	4175	0
40	20250204	180500	52824795	4175	4175	4175	4175	0
41	20250204	180400	52824795	4175	4175	4175	4175	0
42	20250204	180300	52824795	4175	4175	4175	4175	0
43	20250204	180200	52824795	4175	4175	4175	4175	0
44	20250204	180100	52824795	4175	4175	4175	4175	0
45	20250204	180000	52824795	4175	4175	4175	4175	0
46	20250204	175900	52824795	4175	4175	4175	4175	0
47	20250204	175800	52824795	4175	4175	4175	4175	0
48	20250204	175700	52824795	4175	4175	4175	4175	0
49	20250204	175600	52824795	4175	4175	4175	4175	0
50	20250204	175500	52824795	4175	4175	4175	4175	0
51	20250204	175400	52824795	4175	4175	4175	4175	0
52	20250204	175300	52824795	4175	4175	4175	4175	0
53	20250204	175200	52824795	4175	4175	4175	4175	0
54	20250204	175100	52824795	4175	4175	4175	4175	0
55	20250204	175000	52824795	4175	4175	4175	4175	0
56	20250204	174900	52824795	4175	4175	4175	4175	0
57	20250204	174800	52824795	4175	4175	4175	4175	0
58	20250204	174700	52824795	4175	4175	4175	4175	0
59	20250204	174600	52824795	4175	4175	4175	4175	0
60	20250204	174500	52824795	4175	4175	4175	4175	0
61	20250204	174400	52824795	4175	4175	4175	4175	0
62	20250204	174300	52824795	4175	4175	4175	4175	306
63	20250204	174200	52824795	4175	4175	4175	4175	0
64	20250204	174100	52824795	4175	4175	4175	4175	0
65	20250204	174000	52824795	4175	4175	4175	4175	0
66	20250204	173900	52824795	4175	4175	4175	4175	0
67	20250204	173800	52824795	4175	4175	4175	4175	0
68	20250204	173700	52824795	4175	4175	4175	4175	0
69	20250204	173600	52824795	4175	4175	4175	4175	0
70	20250204	173500	52824795	4175	4175	4175	4175	0
71	20250204	173400	52824795	4175	4175	4175	4175	0
72	20250204	173300	52824795	4175	4175	4175	4175	0
73	20250204	173200	52824795	4175	4175	4175	4175	0
74	20250204	173100	52824795	4175	4175	4175	4175	0
75	20250204	173000	52824795	4175	4175	4175	4175	0
76	20250204	172900	52824795	4175	4175	4175	4175	0
77	20250204	172800	52824795	4175	4175	4175	4175	0
78	20250204	172700	52824795	4175	4175	4175	4175	0
79	20250204	172600	52824795	4175	4175	4175	4175	0
80	20250204	172500	52824795	4175	4175	4175	4175	0
81	20250204	172400	52824795	4175	4175	4175	4175	0
82	20250204	172300	52824795	4175	4175	4175	4175	0
83	20250204	172200	52824795	4175	4175	4175	4175	0
84	20250204	172100	52824795	4175	4175	4175	4175	0
85	20250204	172000	52824795	4175	4175	4175	4175	0
86	20250204	171900	52824795	4175	4175	4175	4175	0
87	20250204	171800	52824795	4175	4175	4175	4175	0
88	20250204	171700	52824795	4175	4175	4175	4175	0
89	20250204	171600	52824795	4175	4175	4175	4175	0
90	20250204	171500	52824795	4175	4175	4175	4175	0
91	20250204	171400	52824795	4175	4175	4175	4175	0
92	20250204	171300	52824795	4175	4175	4175	4175	306
93	20250204	171200	52824795	4175	4175	4175	4175	0
94	20250204	171100	52824795	4175	4175	4175	4175	0
95	20250204	171000	52824795	4175	4175	4175	4175	0
96	20250204	170900	52824795	4175	4175	4175	4175	0
97	20250204	170800	52824795	4175	4175	4175	4175	0
98	20250204	170700	52824795	4175	4175	4175	4175	0
99	20250204	170600	52824795	4175	4175	4175	4175	0
100	20250204	170500	52824795	4175	4175	4175	4175	0
101	20250204	170400	52824795	4175	4175	4175	4175	0
102	20250204	170300	52824795	4175	4175	4175	4175	0
103	20250204	170200	52824795	4175	4175	4175	4175	0
104	20250204	170100	52824795	4175	4175	4175	4175	0
105	20250204	170000	52824795	4175	4175	4175	4175	0
106	20250204	165900	52824795	4175	4175	4175	4175	0
107	20250204	165800	52824795	4175	4175	4175	4175	0
108	20250204	165700	52824795	4175	4175	4175	4175	0
109	20250204	165600	52824795	4175	4175	4175	4175	0
110	20250204	165500	52824795	4175	4175	4175	4175	0
111	20250204	165400	52824795	4175	4175	4175	4175	0
112	20250204	165300	52824795	4175	4175	4175	4175	0
113	20250204	165200	52824795	4175	4175	4175	4175	0
114	20250204	165100	52824795	4175	4175	4175	4175	0
115	20250204	165000	52824795	4175	4175	4175	4175	0
116	20250204	164900	52824795	4175	4175	4175	4175	0
117	20250204	164800	52824795	4175	4175	4175	4175	0
118	20250204	164700	52824795	4175	4175	4175	4175	0
119	20250204	164600	52824795	4175	4175	4175	4175	0
120	20250204	164500	52824795	4175	4175	4175	4175	0
121	20250204	164400	52824795	4175	4175	4175	4175	0
122	20250204	164300	52824795	4175	4175	4175	4175	306
123	20250204	164200	52824795	4175	4175	4175	4175	0
124	20250204	164100	52824795	4175	4175	4175	4175	0
125	20250204	164000	52824795	4175	4175	4175	4175	0
126	20250204	163900	52824795	4175	4175	4175	4175	0
127	20250204	163800	52824795	4175	4175	4175	4175	0
128	20250204	163700	52824795	4175	4175	4175	4175	0
129	20250204	163600	52824795	4175	4175	4175	4175	0
130	20250204	163500	52824795	4175	4175	4175	4175	0
131	20250204	163400	52824795	4175	4175	4175	4175	0
132	20250204	163300	52824795	4175	4175	4175	4175	0
133	20250204	163200	52824795	4175	4175	4175	4175	0
134	20250204	163100	52824795	4175	4175	4175	4175	0
135	20250204	163000	52824795	4175	4175	4175	4175	0
136	20250204	162900	52824795	4175	4175	4175	4175	0
137	20250204	162800	52824795	4175	4175	4175	4175	0
138	20250204	162700	52824795	4175	4175	4175	4175	0
139	20250204	162600	52824795	4175	4175	4175	4175	0
140	20250204	162500	52824795	4175	4175	4175	4175	0
141	20250204	162400	52824795	4175	4175	4175	4175	0
142	20250204	162300	52824795	4175	4175	4175	4175	0
143	20250204	162200	52824795	4175	4175	4175	4175	0
144	20250204	162100	52824795	4175	4175	4175	4175	0
145	20250204	162000	52824795	4175	4175	4175	4175	0
146	20250204	161900	52824795	4175	4175	4175	4175	0
147	20250204	161800	52824795	4175	4175	4175	4175	0
148	20250204	161700	52824795	4175	4175	4175	4175	0
149	20250204	161600	52824795	4175	4175	4175	4175	0
150	20250204	161500	52824795	4175	4175	4175	4175	0
151	20250204	161400	52824795	4175	4175	4175	4175	0
152	20250204	161300	52824795	4175	4175	4175	4175	306
153	20250204	161200	52824795	4175	4175	4175	4175	0
154	20250204	161100	52824795	4175	4175	4175	4175	0
155	20250204	161000	52824795	4175	4175	4175	4175	0
156	20250204	160900	52824795	4175	4175	4175	4175	0
157	20250204	160800	52824795	4175	4175	4175	4175	0
158	20250204	160700	52824795	4175	4175	4175	4175	0
159	20250204	160600	52824795	4175	4175	4175	4175	0
160	20250204	160500	52824795	4175	4175	4175	4175	0
161	20250204	160400	52824795	4175	4175	4175	4175	0
162	20250204	160300	52824795	4175	4175	4175	4175	0
163	20250204	160200	52824795	4175	4175	4175	4175	0
164	20250204	160100	52824795	4175	4175	4175	4175	0
165	20250204	160000	52824795	4175	4175	4175	4175	0
166	20250204	155900	52824795	4175	4175	4175	4175	0
167	20250204	155800	52824795	4175	4175	4175	4175	0
168	20250204	155700	52824795	4175	4175	4175	4175	0
169	20250204	155600	52824795	4175	4175	4175	4175	0
170	20250204	155500	52824795	4175	4175	4175	4175	0
171	20250204	155400	52824795	4175	4175	4175	4175	0
172	20250204	155300	52824795	4175	4175	4175	4175	0
173	20250204	155200	52824795	4175	4175	4175	4175	0
174	20250204	155100	52824795	4175	4175	4175	4175	0
175	20250204	155000	52824795	4175	4175	4175	4175	0
176	20250204	154900	52824795	4175	4175	4175	4175	0
177	20250204	154800	52824795	4175	4175	4175	4175	0
178	20250204	154700	52824795	4175	4175	4175	4175	0
179	20250204	154600	52824795	4175	4175	4175	4175	0
180	20250204	154500	52824795	4175	4175	4175	4175	0
181	20250204	154400	52824795	4175	4175	4175	4175	0
182	20250204	154300	52824795	4175	4175	4175	4175	306
183	20250204	154200	52824795	4175	4175	4175	4175	0
184	20250204	154100	52824795	4175	4175	4175	4175	0
185	20250204	154000	52824795	4175	4175	4175	4175	0
186	20250204	153900	52824795	4175	4175	4175	4175	0
187	20250204	153800	52824795	4175	4175	4175	4175	0
188	20250204	153700	52824795	4175	4175	4175	4175	0
189	20250204	153600	52824795	4175	4175	4175	4175	0
190	20250204	153500	52824795	4175	4175	4175	4175	0
191	20250204	153400	52824795	4175	4175	4175	4175	0
192	20250204	153300	52824795	4175	4175	4175	4175	0
193	20250204	153200	52824795	4175	4175	4175	4175	0
194	20250204	153100	52824795	4175	4175	4175	4175	0
195	20250204	153000	52824795	4175	4175	4175	4175	306
196	20250204	152900	51547245	4105	4105	4105	4105	0
197	20250204	152800	51547245	4105	4105	4105	4105	0
198	20250204	152700	51547245	4105	4105	4105	4105	0
199	20250204	152600	51547245	4105	4105	4105	4105	0
200	20250204	152500	51547245	4105	4105	4105	4105	0
201	20250204	152400	51547245	4105	4105	4105	4105	0
202	20250204	152300	51547245	4105	4105	4105	4105	0
203	20250204	152200	51547245	4105	4105	4105	4105	0
204	20250204	152100	51547245	4105	4105	4105	4105	0
205	20250204	152000	51547245	4105	4105	4105	4105	0
206	20250204	151900	51547245	4105	4105	4105	4105	1
207	20250204	151800	51543140	4105	4105	4105	4105	13
208	20250204	151700	51489775	4105	4110	4110	4105	191
209	20250204	151600	50705555	4105	4110	4110	4105	9
210	20250204	151500	50668575	4110	4110	4110	4110	1
211	20250204	151400	50664465	4110	4110	4115	4110	5
212	20250204	151300	50643905	4110	4110	4115	4110	15
213	20250204	151200	50582250	4115	4105	4115	4105	106
214	20250204	151100	50146725	4105	4110	4110	4105	56
215	20250204	151000	49916630	4110	4110	4110	4110	1
216	20250204	150900	49912520	4115	4115	4115	4115	0
217	20250204	150800	49912520	4115	4115	4115	4115	0
218	20250204	150700	49912520	4115	4115	4115	4115	0
219	20250204	150600	49912520	4115	4115	4115	4115	0
220	20250204	150500	49912520	4115	4115	4115	4110	4
221	20250204	150400	49896070	4110	4110	4110	4105	10
222	20250204	150300	49854995	4110	4105	4110	4105	25
223	20250204	150200	49752325	4105	4105	4110	4105	230
224	20250204	150100	48807395	4105	4115	4115	4105	306
225	20250204	150000	47549685	4115	4115	4115	4115	1
226	20250204	145900	47545570	4110	4110	4110	4110	0
227	20250204	145800	47545570	4110	4110	4110	4110	0
228	20250204	145700	47545570	4110	4110	4110	4110	0
229	20250204	145600	47545570	4110	4110	4110	4110	0
230	20250204	145500	47545570	4110	4110	4110	4110	0
231	20250204	145400	47545570	4110	4110	4110	4110	0
232	20250204	145300	47545570	4110	4110	4110	4110	0
233	20250204	145200	47545570	4110	4110	4110	4110	0
234	20250204	145100	47545570	4110	4135	4135	4110	10
235	20250204	145000	47504295	4110	4110	4110	4110	1
236	20250204	144900	47500185	4110	4110	4110	4110	2
237	20250204	144800	47491965	4110	4110	4110	4110	0
238	20250204	144700	47491965	4110	4110	4110	4110	0
239	20250204	144600	47491965	4110	4110	4110	4110	2
240	20250204	144500	47483745	4115	4115	4115	4115	4
241	20250204	144400	47467285	4110	4110	4110	4110	65
242	20250204	144300	47200135	4110	4110	4110	4110	0
243	20250204	144200	47200135	4110	4110	4110	4110	0
244	20250204	144100	47200135	4110	4110	4110	4110	0
245	20250204	144000	47200135	4110	4110	4110	4110	0
246	20250204	143900	47200135	4110	4110	4110	4110	0
247	20250204	143800	47200135	4110	4110	4110	4110	0
248	20250204	143700	47200135	4110	4110	4110	4110	0
249	20250204	143600	47200135	4110	4110	4110	4110	0
250	20250204	143500	47200135	4110	4110	4110	4110	0
251	20250204	143400	47200135	4110	4110	4110	4110	0
252	20250204	143300	47200135	4110	4110	4110	4110	1
253	20250204	143200	47196025	4110	4110	4110	4110	43
254	20250204	143100	47019295	4110	4110	4110	4110	1
255	20250204	143000	47015185	4110	4110	4110	4110	20
256	20250204	142900	46932985	4135	4135	4135	4135	50
257	20250204	142800	46726235	4105	4105	4105	4105	0
258	20250204	142700	46726235	4105	4105	4105	4105	0
259	20250204	142600	46726235	4105	4105	4105	4105	0
260	20250204	142500	46726235	4105	4105	4105	4105	0
261	20250204	142400	46726235	4105	4105	4105	4105	0
262	20250204	142300	46726235	4105	4105	4105	4105	0
263	20250204	142200	46726235	4105	4105	4105	4105	2
264	20250204	142100	46718025	4105	4105	4105	4105	5
265	20250204	142000	46697500	4115	4115	4115	4115	16
266	20250204	141900	46631660	4105	4105	4105	4105	0
267	20250204	141800	46631660	4105	4105	4105	4105	8
268	20250204	141700	46598820	4115	4105	4115	4105	21
269	20250204	141600	46512415	4105	4105	4105	4105	6
270	20250204	141500	46487785	4115	4105	4115	4105	42
271	20250204	141400	46315235	4105	4105	4105	4105	0
272	20250204	141300	46315235	4105	4105	4105	4105	1
273	20250204	141200	46311130	4105	4110	4110	4105	5
274	20250204	141100	46290590	4105	4105	4105	4105	50
275	20250204	141000	46085340	4105	4105	4105	4105	390
276	20250204	140900	44484390	4105	4105	4105	4105	0
277	20250204	140800	44484390	4105	4105	4105	4105	0
278	20250204	140700	44484390	4105	4105	4105	4105	0
279	20250204	140600	44484390	4105	4105	4105	4105	0
280	20250204	140500	44484390	4105	4105	4105	4105	28
281	20250204	140400	44369450	4105	4105	4105	4105	0
282	20250204	140300	44369450	4105	4105	4105	4105	0
283	20250204	140200	44369450	4105	4105	4105	4105	0
284	20250204	140100	44369450	4105	4105	4105	4105	47
285	20250204	140000	44176515	4105	4105	4105	4105	28
286	20250204	135900	44061575	4105	4105	4105	4105	55
287	20250204	135800	43835800	4105	4105	4105	4105	27
288	20250204	135700	43724965	4105	4105	4105	4105	55
289	20250204	135600	43499190	4110	4110	4110	4110	27
290	20250204	135500	43388220	4110	4110	4110	4110	55
291	20250204	135400	43162170	4115	4115	4115	4115	13
292	20250204	135300	43108675	4110	4110	4110	4110	0
293	20250204	135200	43108675	4110	4110	4110	4110	61
294	20250204	135100	42857965	4110	4110	4110	4110	0
295	20250204	135000	42857965	4110	4110	4110	4110	0
296	20250204	134900	42857965	4110	4110	4110	4110	201
297	20250204	134800	42031855	4110	4110	4110	4110	0
298	20250204	134700	42031855	4110	4110	4110	4110	0
299	20250204	134600	42031855	4110	4120	4125	4110	7
300	20250204	134500	42003060	4110	4110	4110	4110	0
301	20250204	134400	42003060	4110	4110	4110	4110	13
302	20250204	134300	41949630	4110	4110	4110	4110	43
303	20250204	134200	41772900	4110	4115	4115	4110	2
304	20250204	134100	41764675	4110	4110	4110	4110	1
305	20250204	134000	41760565	4110	4110	4110	4110	0
306	20250204	133900	41760565	4110	4110	4110	4110	0
307	20250204	133800	41760565	4110	4110	4110	4110	1
308	20250204	133700	41756455	4110	4110	4110	4110	0
309	20250204	133600	41756455	4110	4110	4110	4110	0
310	20250204	133500	41756455	4110	4110	4110	4110	4
311	20250204	133400	41740015	4110	4110	4110	4110	0
312	20250204	133300	41740015	4110	4110	4110	4110	14
313	20250204	133200	41682475	4110	4110	4110	4110	0
314	20250204	133100	41682475	4110	4110	4110	4110	0
315	20250204	133000	41682475	4110	4110	4110	4110	48
316	20250204	132900	41485195	4105	4105	4105	4105	0
317	20250204	132800	41485195	4105	4105	4105	4105	0
318	20250204	132700	41485195	4105	4105	4105	4105	94
319	20250204	132600	41099325	4105	4110	4110	4105	350
320	20250204	132500	39662180	4110	4110	4110	4110	0
321	20250204	132400	39662180	4110	4110	4110	4110	28
322	20250204	132300	39547100	4110	4110	4110	4110	0
323	20250204	132200	39547100	4110	4110	4110	4110	0
324	20250204	132100	39547100	4110	4110	4110	4110	93
325	20250204	132000	39164870	4105	4105	4105	4105	0
326	20250204	131900	39164870	4105	4105	4105	4105	91
327	20250204	131800	38791315	4105	4105	4105	4105	1
328	20250204	131700	38787210	4105	4105	4105	4105	0
329	20250204	131600	38787210	4105	4110	4110	4105	192
330	20250204	131500	37998550	4110	4110	4110	4110	0
331	20250204	131400	37998550	4110	4110	4110	4110	1
332	20250204	131300	37994440	4105	4105	4105	4105	92
333	20250204	131200	37616780	4105	4115	4115	4105	847
334	20250204	131100	34134215	4115	4115	4115	4115	0
335	20250204	131000	34134215	4115	4120	4120	4115	2
336	20250204	130900	34125980	4115	4115	4115	4115	0
337	20250204	130800	34125980	4115	4115	4115	4115	0
338	20250204	130700	34125980	4115	4115	4115	4115	0
339	20250204	130600	34125980	4115	4115	4115	4115	0
340	20250204	130500	34125980	4115	4115	4115	4115	0
341	20250204	130400	34125980	4115	4115	4115	4115	0
342	20250204	130300	34125980	4115	4115	4115	4115	0
343	20250204	130200	34125980	4115	4115	4115	4115	0
344	20250204	130100	34125980	4115	4115	4115	4115	0
345	20250204	130000	34125980	4115	4115	4115	4115	0
346	20250204	125900	34125980	4115	4115	4115	4115	0
347	20250204	125800	34125980	4115	4115	4115	4115	0
348	20250204	125700	34125980	4115	4115	4115	4115	0
349	20250204	125600	34125980	4115	4115	4115	4115	0
350	20250204	125500	34125980	4115	4115	4115	4115	0
351	20250204	125400	34125980	4115	4115	4115	4115	0
352	20250204	125300	34125980	4115	4115	4115	4115	0
353	20250204	125200	34125980	4115	4115	4115	4115	0
354	20250204	125100	34125980	4115	4115	4115	4115	0
355	20250204	125000	34125980	4115	4115	4115	4115	0
356	20250204	124900	34125980	4115	4115	4115	4115	0
357	20250204	124800	34125980	4115	4115	4115	4115	0
358	20250204	124700	34125980	4115	4115	4115	4115	0
359	20250204	124600	34125980	4115	4115	4115	4115	0
360	20250204	124500	34125980	4115	4115	4115	4115	0
361	20250204	124400	34125980	4115	4115	4115	4115	0
362	20250204	124300	34125980	4115	4115	4115	4115	0
363	20250204	124200	34125980	4115	4115	4115	4115	0
364	20250204	124100	34125980	4115	4115	4115	4115	0
365	20250204	124000	34125980	4115	4115	4115	4115	0
366	20250204	123900	34125980	4115	4115	4115	4115	0
367	20250204	123800	34125980	4115	4115	4115	4115	0
368	20250204	123700	34125980	4115	4115	4115	4115	0
369	20250204	123600	34125980	4115	4115	4115	4115	0
370	20250204	123500	34125980	4115	4115	4115	4115	0
371	20250204	123400	34125980	4115	4115	4115	4115	0
372	20250204	123300	34125980	4115	4115	4115	4115	0
373	20250204	123200	34125980	4115	4115	4115	4115	2
374	20250204	123100	34117750	4115	4115	4115	4115	0
375	20250204	123000	34117750	4115	4115	4115	4115	1
376	20250204	122900	34113635	4115	4115	4115	4115	3
377	20250204	122800	34101290	4110	4110	4110	4110	0
378	20250204	122700	34101290	4110	4110	4110	4110	0
379	20250204	122600	34101290	4110	4110	4110	4110	13
380	20250204	122500	34047860	4110	4110	4110	4110	0
381	20250204	122400	34047860	4110	4110	4110	4110	0
382	20250204	122300	34047860	4110	4110	4110	4110	41
383	20250204	122200	33879350	4110	4110	4110	4110	0
384	20250204	122100	33879350	4110	4110	4110	4110	67
385	20250204	122000	33603980	4110	4110	4110	4110	0
386	20250204	121900	33603980	4110	4110	4110	4110	0
387	20250204	121800	33603980	4110	4110	4110	4110	67
388	20250204	121700	33328610	4105	4105	4105	4105	0
389	20250204	121600	33328610	4105	4105	4105	4105	1
390	20250204	121500	33324505	4110	4110	4110	4110	66
391	20250204	121400	33053245	4110	4110	4110	4110	0
392	20250204	121300	33053245	4110	4110	4110	4110	0
393	20250204	121200	33053245	4110	4110	4110	4110	67
394	20250204	121100	32777875	4105	4105	4105	4105	0
395	20250204	121000	32777875	4105	4105	4105	4105	67
396	20250204	120900	32502840	4110	4110	4110	4110	0
397	20250204	120800	32502840	4110	4110	4110	4110	0
398	20250204	120700	32502840	4110	4110	4110	4110	67
399	20250204	120600	32227470	4110	4110	4110	4110	0
400	20250204	120500	32227470	4110	4110	4110	4110	0
401	20250204	120400	32227470	4110	4110	4110	4110	66
402	20250204	120300	31956210	4110	4110	4110	4110	0
403	20250204	120200	31956210	4110	4110	4110	4110	0
404	20250204	120100	31956210	4110	4110	4110	4110	67
405	20250204	120000	31680840	4110	4110	4110	4110	0
406	20250204	115900	31680840	4110	4110	4110	4110	67
407	20250204	115800	31405470	4110	4110	4110	4110	0
408	20250204	115700	31405470	4110	4110	4110	4110	0
409	20250204	115600	31405470	4110	4115	4115	4110	68
410	20250204	115500	31125655	4115	4115	4115	4115	0
411	20250204	115400	31125655	4115	4115	4115	4115	0
412	20250204	115300	31125655	4115	4115	4115	4115	66
413	20250204	115200	30854065	4115	4115	4115	4115	0
414	20250204	115100	30854065	4115	4115	4115	4115	0
415	20250204	115000	30854065	4115	4115	4115	4115	67
416	20250204	114900	30578360	4115	4115	4115	4115	0
417	20250204	114800	30578360	4115	4115	4115	4115	67
418	20250204	114700	30302655	4120	4120	4120	4120	0
419	20250204	114600	30302655	4120	4120	4120	4120	0
420	20250204	114500	30302655	4120	4120	4120	4120	66
421	20250204	114400	30030735	4145	4145	4145	4145	0
422	20250204	114300	30030735	4145	4145	4145	4145	0
423	20250204	114200	30030735	4145	4140	4145	4120	73
424	20250204	114100	29729845	4145	4145	4145	4145	0
425	20250204	114000	29729845	4145	4120	4145	4120	34
426	20250204	113900	29589720	4125	4125	4125	4125	35
427	20250204	113800	29445345	4120	4120	4120	4120	0
428	20250204	113700	29445345	4120	4125	4125	4120	67
429	20250204	113600	29169035	4125	4125	4125	4125	0
430	20250204	113500	29169035	4125	4125	4125	4125	0
431	20250204	113400	29169035	4125	4125	4125	4125	66
432	20250204	113300	28896785	4125	4125	4125	4125	0
433	20250204	113200	28896785	4125	4125	4125	4125	0
434	20250204	113100	28896785	4125	4130	4130	4125	67
435	20250204	113000	28620110	4130	4130	4130	4130	0
436	20250204	112900	28620110	4130	4130	4130	4130	0
437	20250204	112800	28620110	4130	4130	4130	4130	67
438	20250204	112700	28343400	4130	4130	4130	4130	0
439	20250204	112600	28343400	4130	4130	4130	4130	0
440	20250204	112500	28343400	4130	4130	4130	4130	67
441	20250204	112400	28066690	4135	4135	4135	4135	0
442	20250204	112300	28066690	4135	4130	4135	4130	67
443	20250204	112200	27789975	4125	4125	4125	4125	0
444	20250204	112100	27789975	4125	4125	4125	4125	0
445	20250204	112000	27789975	4125	4125	4125	4125	67
446	20250204	111900	27513600	4120	4120	4120	4120	0
447	20250204	111800	27513600	4120	4120	4120	4120	4
448	20250204	111700	27497120	4125	4125	4125	4125	63
449	20250204	111600	27237245	4125	4125	4125	4125	0
450	20250204	111500	27237245	4125	4125	4125	4125	0
451	20250204	111400	27237245	4125	4125	4125	4125	67
452	20250204	111300	26960870	4125	4125	4125	4125	0
453	20250204	111200	26960870	4125	4125	4125	4125	67
454	20250204	111100	26684495	4130	4130	4130	4130	0
455	20250204	111000	26684495	4130	4130	4130	4130	1
456	20250204	110900	26680365	4120	4165	4165	4120	70
457	20250204	110800	26390415	4145	4145	4145	4145	0
458	20250204	110700	26390415	4145	4145	4145	4145	0
459	20250204	110600	26390415	4145	4170	4170	4145	68
460	20250204	110500	26108530	4150	4150	4150	4150	2387
461	20250204	110400	16202480	4150	4150	4150	4150	200
462	20250204	110300	15372480	4150	4155	4155	4150	1395
463	20250204	110200	9582300	4155	4155	4155	4155	0
464	20250204	110100	9582300	4155	4155	4155	4155	66
465	20250204	110000	9308070	4155	4155	4155	4155	0
466	20250204	105900	9308070	4155	4165	4165	4155	55
467	20250204	105800	9079385	4170	4175	4175	4170	17
468	20250204	105700	9008435	4180	4180	4180	4180	19
469	20250204	105600	8929015	4175	4175	4175	4175	0
470	20250204	105500	8929015	4175	4175	4175	4175	67
471	20250204	105400	8649290	4180	4180	4180	4180	0
472	20250204	105300	8649290	4180	4180	4180	4180	0
473	20250204	105200	8649290	4180	4175	4180	4175	82
474	20250204	105100	8306865	4175	4175	4175	4175	0
475	20250204	105000	8306865	4175	4175	4175	4175	66
476	20250204	104900	8031315	4180	4180	4180	4180	0
477	20250204	104800	8031315	4180	4180	4180	4180	0
478	20250204	104700	8031315	4180	4175	4180	4175	95
479	20250204	104600	7634550	4175	4175	4175	4175	0
480	20250204	104500	7634550	4175	4175	4175	4175	0
481	20250204	104400	7634550	4175	4175	4175	4175	67
482	20250204	104300	7354825	4180	4180	4180	4180	0
483	20250204	104200	7354825	4180	4180	4180	4180	0
484	20250204	104100	7354825	4180	4175	4180	4175	3
485	20250204	104000	7342290	4175	4175	4175	4175	115
486	20250204	103900	6862165	4170	4170	4170	4170	30
487	20250204	103800	6737065	4175	4175	4175	4175	0
488	20250204	103700	6737065	4175	4175	4175	4175	0
489	20250204	103600	6737065	4175	4175	4175	4175	0
490	20250204	103500	6737065	4175	4160	4175	4155	330
491	20250204	103400	5365290	4175	4175	4175	4175	0
492	20250204	103300	5365290	4175	4175	4175	4175	0
493	20250204	103200	5365290	4175	4175	4175	4175	11
494	20250204	103100	5319365	4175	4175	4175	4175	13
495	20250204	103000	5265090	4155	4155	4155	4155	0
496	20250204	102900	5265090	4155	4155	4155	4155	0
497	20250204	102800	5265090	4155	4155	4155	4155	0
498	20250204	102700	5265090	4155	4155	4155	4155	0
499	20250204	102600	5265090	4155	4155	4155	4155	0
500	20250204	102500	5265090	4155	4155	4155	4155	0
501	20250204	102400	5265090	4155	4155	4155	4155	0
502	20250204	102300	5265090	4155	4155	4155	4155	0
503	20250204	102200	5265090	4155	4155	4155	4155	0
504	20250204	102100	5265090	4155	4155	4155	4155	0
505	20250204	102000	5265090	4155	4155	4155	4155	0
506	20250204	101900	5265090	4155	4155	4155	4155	0
507	20250204	101800	5265090	4155	4155	4155	4155	0
508	20250204	101700	5265090	4155	4155	4155	4155	0
509	20250204	101600	5265090	4155	4155	4155	4155	0
510	20250204	101500	5265090	4155	4155	4155	4155	0
511	20250204	101400	5265090	4155	4155	4155	4155	0
512	20250204	101300	5265090	4155	4155	4155	4155	0
513	20250204	101200	5265090	4155	4155	4155	4155	0
514	20250204	101100	5265090	4155	4155	4155	4155	0
515	20250204	101000	5265090	4155	4155	4155	4155	0
516	20250204	100900	5265090	4155	4155	4155	4155	0
517	20250204	100800	5265090	4155	4155	4155	4155	0
518	20250204	100700	5265090	4155	4155	4155	4155	0
519	20250204	100600	5265090	4155	4155	4155	4155	0
520	20250204	100500	5265090	4155	4155	4155	4155	0
521	20250204	100400	5265090	4155	4155	4155	4155	0
522	20250204	100300	5265090	4155	4155	4155	4155	0
523	20250204	100200	5265090	4155	4155	4155	4155	0
524	20250204	100100	5265090	4155	4155	4155	4155	0
525	20250204	100000	5265090	4155	4155	4155	4155	0
526	20250204	095900	5265090	4155	4155	4155	4155	0
527	20250204	095800	5265090	4155	4155	4155	4155	0
528	20250204	095700	5265090	4155	4155	4155	4155	370
529	20250204	095600	3727740	4155	4155	4155	4155	0
530	20250204	095500	3727740	4155	4155	4155	4155	0
531	20250204	095400	3727740	4155	4155	4155	4155	0
532	20250204	095300	3727740	4155	4155	4155	4155	0
533	20250204	095200	3727740	4155	4155	4155	4155	0
534	20250204	095100	3727740	4155	4155	4155	4155	0
535	20250204	095000	3727740	4155	4155	4155	4155	0
536	20250204	094900	3727740	4155	4155	4155	4155	0
537	20250204	094800	3727740	4155	4155	4155	4155	0
538	20250204	094700	3727740	4155	4155	4155	4155	0
539	20250204	094600	3727740	4155	4155	4155	4155	0
540	20250204	094500	3727740	4155	4155	4155	4155	0
541	20250204	094400	3727740	4155	4155	4155	4155	0
542	20250204	094300	3727740	4155	4155	4155	4155	0
543	20250204	094200	3727740	4155	4155	4155	4155	0
544	20250204	094100	3727740	4155	4155	4155	4155	0
545	20250204	094000	3727740	4155	4155	4155	4155	0
546	20250204	093900	3727740	4155	4155	4155	4155	0
547	20250204	093800	3727740	4155	4155	4155	4155	0
548	20250204	093700	3727740	4155	4160	4160	4155	129
549	20250204	093600	3191425	4185	4185	4185	4185	0
550	20250204	093500	3191425	4185	4185	4185	4185	0
551	20250204	093400	3191425	4185	4185	4185	4185	0
552	20250204	093300	3191425	4185	4185	4185	4185	0
553	20250204	093200	3191425	4185	4185	4185	4185	11
554	20250204	093100	3145390	4155	4155	4155	4155	0
555	20250204	093000	3145390	4155	4155	4155	4155	0
556	20250204	092900	3145390	4155	4155	4155	4155	73
557	20250204	092800	2842075	4150	4150	4150	4150	0
558	20250204	092700	2842075	4150	4150	4150	4150	0
559	20250204	092600	2842075	4150	4150	4150	4150	0
560	20250204	092500	2842075	4150	4150	4150	4150	0
561	20250204	092400	2842075	4150	4150	4150	4150	0
562	20250204	092300	2842075	4150	4150	4150	4150	0
563	20250204	092200	2842075	4150	4150	4150	4150	0
564	20250204	092100	2842075	4150	4150	4150	4150	0
565	20250204	092000	2842075	4150	4150	4150	4150	0
566	20250204	091900	2842075	4150	4150	4150	4150	0
567	20250204	091800	2842075	4150	4150	4150	4150	0
568	20250204	091700	2842075	4150	4150	4150	4150	0
569	20250204	091600	2842075	4150	4150	4150	4150	0
570	20250204	091500	2842075	4150	4150	4150	4150	0
571	20250204	091400	2842075	4150	4150	4150	4150	0
572	20250204	091300	2842075	4150	4150	4150	4150	1
573	20250204	091200	2837925	4190	4210	4215	4190	22
574	20250204	091100	2745700	4295	4240	4295	4240	30
575	20250204	091000	2617270	4190	4190	4190	4190	0
576	20250204	090900	2617270	4190	4190	4190	4190	0
577	20250204	090800	2617270	4190	4190	4190	4190	0
578	20250204	090700	2617270	4190	4190	4190	4190	0
579	20250204	090600	2617270	4190	4190	4190	4190	0
580	20250204	090500	2617270	4190	4190	4190	4190	12
581	20250204	090400	2566990	4190	4190	4190	4190	0
582	20250204	090300	2566990	4190	4190	4190	4190	0
583	20250204	090200	2566990	4190	4190	4190	4190	0
584	20250204	090100	2566990	4190	4190	4190	4190	1
585	20250204	090000	2562800	4300	4300	4300	4300	596