KissMeData/004840/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	184400	60795115	4175	4175	4175	4175	879
3	20250205	184300	60795115	4175	4175	4175	4175	0
4	20250205	184200	60795115	4175	4175	4175	4175	0
5	20250205	184100	60795115	4175	4175	4175	4175	0
6	20250205	184000	60795115	4175	4175	4175	4175	0
7	20250205	183900	60795115	4175	4175	4175	4175	0
8	20250205	183800	60795115	4175	4175	4175	4175	0
9	20250205	183700	60795115	4175	4175	4175	4175	0
10	20250205	183600	60795115	4175	4175	4175	4175	0
11	20250205	183500	60795115	4175	4175	4175	4175	0
12	20250205	183400	60795115	4175	4175	4175	4175	0
13	20250205	183300	60795115	4175	4175	4175	4175	0
14	20250205	183200	60795115	4175	4175	4175	4175	0
15	20250205	183100	60795115	4175	4175	4175	4175	0
16	20250205	183000	60795115	4175	4175	4175	4175	0
17	20250205	182900	60795115	4175	4175	4175	4175	0
18	20250205	182800	60795115	4175	4175	4175	4175	0
19	20250205	182700	60795115	4175	4175	4175	4175	0
20	20250205	182600	60795115	4175	4175	4175	4175	0
21	20250205	182500	60795115	4175	4175	4175	4175	0
22	20250205	182400	60795115	4175	4175	4175	4175	0
23	20250205	182300	60795115	4175	4175	4175	4175	0
24	20250205	182200	60795115	4175	4175	4175	4175	0
25	20250205	182100	60795115	4175	4175	4175	4175	0
26	20250205	182000	60795115	4175	4175	4175	4175	0
27	20250205	181900	60795115	4175	4175	4175	4175	0
28	20250205	181800	60795115	4175	4175	4175	4175	0
29	20250205	181700	60795115	4175	4175	4175	4175	0
30	20250205	181600	60795115	4175	4175	4175	4175	0
31	20250205	181500	60795115	4175	4175	4175	4175	0
32	20250205	181400	60795115	4175	4175	4175	4175	879
33	20250205	181300	60795115	4175	4175	4175	4175	0
34	20250205	181200	60795115	4175	4175	4175	4175	0
35	20250205	181100	60795115	4175	4175	4175	4175	0
36	20250205	181000	60795115	4175	4175	4175	4175	0
37	20250205	180900	60795115	4175	4175	4175	4175	0
38	20250205	180800	60795115	4175	4175	4175	4175	0
39	20250205	180700	60795115	4175	4175	4175	4175	0
40	20250205	180600	60795115	4175	4175	4175	4175	0
41	20250205	180500	60795115	4175	4175	4175	4175	0
42	20250205	180400	60795115	4175	4175	4175	4175	0
43	20250205	180300	60795115	4175	4175	4175	4175	0
44	20250205	180200	60795115	4175	4175	4175	4175	0
45	20250205	180100	60795115	4175	4175	4175	4175	0
46	20250205	180000	60795115	4175	4175	4175	4175	0
47	20250205	175900	60795115	4175	4175	4175	4175	0
48	20250205	175800	60795115	4175	4175	4175	4175	0
49	20250205	175700	60795115	4175	4175	4175	4175	0
50	20250205	175600	60795115	4175	4175	4175	4175	0
51	20250205	175500	60795115	4175	4175	4175	4175	0
52	20250205	175400	60795115	4175	4175	4175	4175	0
53	20250205	175300	60795115	4175	4175	4175	4175	0
54	20250205	175200	60795115	4175	4175	4175	4175	0
55	20250205	175100	60795115	4175	4175	4175	4175	0
56	20250205	175000	60795115	4175	4175	4175	4175	0
57	20250205	174900	60795115	4175	4175	4175	4175	0
58	20250205	174800	60795115	4175	4175	4175	4175	0
59	20250205	174700	60795115	4175	4175	4175	4175	0
60	20250205	174600	60795115	4175	4175	4175	4175	0
61	20250205	174500	60795115	4175	4175	4175	4175	0
62	20250205	174400	60795115	4175	4175	4175	4175	879
63	20250205	174300	60795115	4175	4175	4175	4175	0
64	20250205	174200	60795115	4175	4175	4175	4175	0
65	20250205	174100	60795115	4175	4175	4175	4175	0
66	20250205	174000	60795115	4175	4175	4175	4175	0
67	20250205	173900	60795115	4175	4175	4175	4175	0
68	20250205	173800	60795115	4175	4175	4175	4175	0
69	20250205	173700	60795115	4175	4175	4175	4175	0
70	20250205	173600	60795115	4175	4175	4175	4175	0
71	20250205	173500	60795115	4175	4175	4175	4175	0
72	20250205	173400	60795115	4175	4175	4175	4175	0
73	20250205	173300	60795115	4175	4175	4175	4175	0
74	20250205	173200	60795115	4175	4175	4175	4175	0
75	20250205	173100	60795115	4175	4175	4175	4175	0
76	20250205	173000	60795115	4175	4175	4175	4175	0
77	20250205	172900	60795115	4175	4175	4175	4175	0
78	20250205	172800	60795115	4175	4175	4175	4175	0
79	20250205	172700	60795115	4175	4175	4175	4175	0
80	20250205	172600	60795115	4175	4175	4175	4175	0
81	20250205	172500	60795115	4175	4175	4175	4175	0
82	20250205	172400	60795115	4175	4175	4175	4175	0
83	20250205	172300	60795115	4175	4175	4175	4175	0
84	20250205	172200	60795115	4175	4175	4175	4175	0
85	20250205	172100	60795115	4175	4175	4175	4175	0
86	20250205	172000	60795115	4175	4175	4175	4175	0
87	20250205	171900	60795115	4175	4175	4175	4175	0
88	20250205	171800	60795115	4175	4175	4175	4175	0
89	20250205	171700	60795115	4175	4175	4175	4175	0
90	20250205	171600	60795115	4175	4175	4175	4175	0
91	20250205	171500	60795115	4175	4175	4175	4175	0
92	20250205	171400	60795115	4175	4175	4175	4175	879
93	20250205	171300	60795115	4175	4175	4175	4175	0
94	20250205	171200	60795115	4175	4175	4175	4175	0
95	20250205	171100	60795115	4175	4175	4175	4175	0
96	20250205	171000	60795115	4175	4175	4175	4175	0
97	20250205	170900	60795115	4175	4175	4175	4175	0
98	20250205	170800	60795115	4175	4175	4175	4175	0
99	20250205	170700	60795115	4175	4175	4175	4175	0
100	20250205	170600	60795115	4175	4175	4175	4175	0
101	20250205	170500	60795115	4175	4175	4175	4175	0
102	20250205	170400	60795115	4175	4175	4175	4175	0
103	20250205	170300	60795115	4175	4175	4175	4175	0
104	20250205	170200	60795115	4175	4175	4175	4175	0
105	20250205	170100	60795115	4175	4175	4175	4175	0
106	20250205	170000	60795115	4175	4175	4175	4175	0
107	20250205	165900	60795115	4175	4175	4175	4175	0
108	20250205	165800	60795115	4175	4175	4175	4175	0
109	20250205	165700	60795115	4175	4175	4175	4175	0
110	20250205	165600	60795115	4175	4175	4175	4175	0
111	20250205	165500	60795115	4175	4175	4175	4175	0
112	20250205	165400	60795115	4175	4175	4175	4175	0
113	20250205	165300	60795115	4175	4175	4175	4175	0
114	20250205	165200	60795115	4175	4175	4175	4175	0
115	20250205	165100	60795115	4175	4175	4175	4175	0
116	20250205	165000	60795115	4175	4175	4175	4175	0
117	20250205	164900	60795115	4175	4175	4175	4175	0
118	20250205	164800	60795115	4175	4175	4175	4175	0
119	20250205	164700	60795115	4175	4175	4175	4175	0
120	20250205	164600	60795115	4175	4175	4175	4175	0
121	20250205	164500	60795115	4175	4175	4175	4175	0
122	20250205	164400	60795115	4175	4175	4175	4175	879
123	20250205	164300	60795115	4175	4175	4175	4175	0
124	20250205	164200	60795115	4175	4175	4175	4175	0
125	20250205	164100	60795115	4175	4175	4175	4175	0
126	20250205	164000	60795115	4175	4175	4175	4175	0
127	20250205	163900	60795115	4175	4175	4175	4175	0
128	20250205	163800	60795115	4175	4175	4175	4175	0
129	20250205	163700	60795115	4175	4175	4175	4175	0
130	20250205	163600	60795115	4175	4175	4175	4175	0
131	20250205	163500	60795115	4175	4175	4175	4175	0
132	20250205	163400	60795115	4175	4175	4175	4175	0
133	20250205	163300	60795115	4175	4175	4175	4175	0
134	20250205	163200	60795115	4175	4175	4175	4175	0
135	20250205	163100	60795115	4175	4175	4175	4175	0
136	20250205	163000	60795115	4175	4175	4175	4175	0
137	20250205	162900	60795115	4175	4175	4175	4175	0
138	20250205	162800	60795115	4175	4175	4175	4175	0
139	20250205	162700	60795115	4175	4175	4175	4175	0
140	20250205	162600	60795115	4175	4175	4175	4175	0
141	20250205	162500	60795115	4175	4175	4175	4175	0
142	20250205	162400	60795115	4175	4175	4175	4175	0
143	20250205	162300	60795115	4175	4175	4175	4175	0
144	20250205	162200	60795115	4175	4175	4175	4175	0
145	20250205	162100	60795115	4175	4175	4175	4175	0
146	20250205	162000	60795115	4175	4175	4175	4175	0
147	20250205	161900	60795115	4175	4175	4175	4175	0
148	20250205	161800	60795115	4175	4175	4175	4175	0
149	20250205	161700	60795115	4175	4175	4175	4175	0
150	20250205	161600	60795115	4175	4175	4175	4175	0
151	20250205	161500	60795115	4175	4175	4175	4175	0
152	20250205	161400	60795115	4175	4175	4175	4175	879
153	20250205	161300	60795115	4175	4175	4175	4175	0
154	20250205	161200	60795115	4175	4175	4175	4175	0
155	20250205	161100	60795115	4175	4175	4175	4175	0
156	20250205	161000	60795115	4175	4175	4175	4175	0
157	20250205	160900	60795115	4175	4175	4175	4175	0
158	20250205	160800	60795115	4175	4175	4175	4175	0
159	20250205	160700	60795115	4175	4175	4175	4175	0
160	20250205	160600	60795115	4175	4175	4175	4175	0
161	20250205	160500	60795115	4175	4175	4175	4175	0
162	20250205	160400	60795115	4175	4175	4175	4175	0
163	20250205	160300	60795115	4175	4175	4175	4175	0
164	20250205	160200	60795115	4175	4175	4175	4175	0
165	20250205	160100	60795115	4175	4175	4175	4175	0
166	20250205	160000	60795115	4175	4175	4175	4175	0
167	20250205	155900	60795115	4175	4175	4175	4175	0
168	20250205	155800	60795115	4175	4175	4175	4175	0
169	20250205	155700	60795115	4175	4175	4175	4175	0
170	20250205	155600	60795115	4175	4175	4175	4175	0
171	20250205	155500	60795115	4175	4175	4175	4175	0
172	20250205	155400	60795115	4175	4175	4175	4175	0
173	20250205	155300	60795115	4175	4175	4175	4175	0
174	20250205	155200	60795115	4175	4175	4175	4175	0
175	20250205	155100	60795115	4175	4175	4175	4175	0
176	20250205	155000	60795115	4175	4175	4175	4175	0
177	20250205	154900	60795115	4175	4175	4175	4175	0
178	20250205	154800	60795115	4175	4175	4175	4175	0
179	20250205	154700	60795115	4175	4175	4175	4175	0
180	20250205	154600	60795115	4175	4175	4175	4175	0
181	20250205	154500	60795115	4175	4175	4175	4175	0
182	20250205	154400	60795115	4175	4175	4175	4175	879
183	20250205	154300	60795115	4175	4175	4175	4175	0
184	20250205	154200	60795115	4175	4175	4175	4175	0
185	20250205	154100	60795115	4175	4175	4175	4175	0
186	20250205	154000	60795115	4175	4175	4175	4175	0
187	20250205	153900	60795115	4175	4175	4175	4175	0
188	20250205	153800	60795115	4175	4175	4175	4175	0
189	20250205	153700	60795115	4175	4175	4175	4175	0
190	20250205	153600	60795115	4175	4175	4175	4175	0
191	20250205	153500	60795115	4175	4175	4175	4175	0
192	20250205	153400	60795115	4175	4175	4175	4175	0
193	20250205	153300	60795115	4175	4175	4175	4175	0
194	20250205	153200	60795115	4175	4175	4175	4175	0
195	20250205	153100	60795115	4175	4175	4175	4175	0
196	20250205	153000	60795115	4175	4175	4175	4175	879
197	20250205	152900	57125290	4155	4155	4155	4155	0
198	20250205	152800	57125290	4155	4155	4155	4155	0
199	20250205	152700	57125290	4155	4155	4155	4155	0
200	20250205	152600	57125290	4155	4155	4155	4155	0
201	20250205	152500	57125290	4155	4155	4155	4155	0
202	20250205	152400	57125290	4155	4155	4155	4155	0
203	20250205	152300	57125290	4155	4155	4155	4155	0
204	20250205	152200	57125290	4155	4155	4155	4155	0
205	20250205	152100	57125290	4155	4155	4155	4155	0
206	20250205	152000	57125290	4155	4155	4155	4155	0
207	20250205	151900	57125290	4155	4155	4155	4155	1
208	20250205	151800	57121135	4135	4135	4135	4135	74
209	20250205	151700	56815145	4135	4135	4135	4135	73
210	20250205	151600	56513290	4140	4135	4140	4135	136
211	20250205	151500	55950615	4140	4140	4140	4140	10
212	20250205	151400	55909215	4140	4140	4140	4140	73
213	20250205	151300	55606995	4140	4140	4140	4140	81
214	20250205	151200	55271655	4140	4140	4140	4140	74
215	20250205	151100	54965295	4140	4140	4140	4140	73
216	20250205	151000	54663075	4140	4140	4140	4140	109
217	20250205	150900	54211815	4140	4140	4140	4140	36
218	20250205	150800	54062775	4145	4150	4150	4145	2
219	20250205	150700	54054480	4140	4140	4140	4140	73
220	20250205	150600	53752260	4155	4155	4155	4140	76
221	20250205	150500	53437590	4140	4135	4140	4135	223
222	20250205	150400	52514735	4160	4140	4165	4135	79
223	20250205	150300	52187995	4140	4145	4145	4140	89
224	20250205	150200	51819505	4145	4145	4145	4140	86
225	20250205	150100	51463400	4145	4145	4145	4145	43
226	20250205	150000	51285165	4150	4150	4150	4150	71
227	20250205	145900	50990515	4160	4150	4160	4150	74
228	20250205	145800	50683405	4160	4145	4160	4145	74
229	20250205	145700	50376660	4170	4140	4170	4140	74
230	20250205	145600	50070270	4170	4165	4170	4165	2
231	20250205	145500	50061935	4140	4165	4165	4140	74
232	20250205	145400	49755550	4140	4140	4165	4140	127
233	20250205	145300	49229745	4140	4140	4165	4140	71
234	20250205	145200	48935780	4140	4140	4165	4140	48
235	20250205	145100	48737035	4140	4165	4165	4140	51
236	20250205	145000	48525870	4140	4165	4165	4140	76
237	20250205	144900	48211180	4140	4140	4140	4140	74
238	20250205	144800	47904820	4165	4165	4165	4140	75
239	20250205	144700	47594270	4140	4140	4140	4140	73
240	20250205	144600	47292050	4165	4140	4165	4140	156
241	20250205	144500	46645880	4140	4140	4140	4140	6
242	20250205	144400	46621040	4165	4140	4165	4140	81
243	20250205	144300	46285525	4145	4145	4145	4145	73
244	20250205	144200	45982940	4175	4140	4175	4140	74
245	20250205	144100	45676545	4175	4175	4175	4175	1
246	20250205	144000	45672370	4145	4170	4175	4145	76
247	20250205	143900	45357270	4145	4145	4145	4145	73
248	20250205	143800	45054685	4145	4145	4145	4145	84
249	20250205	143700	44706505	4145	4145	4145	4145	73
250	20250205	143600	44403920	4145	4145	4145	4145	73
251	20250205	143500	44101335	4180	4140	4180	4140	135
252	20250205	143400	43540110	4175	4140	4175	4140	74
253	20250205	143300	43233715	4175	4165	4180	4145	154
254	20250205	143200	42593540	4140	4140	4140	4140	74
255	20250205	143100	42287180	4140	4140	4140	4140	73
256	20250205	143000	41984960	4175	4135	4175	4135	74
257	20250205	142900	41678930	4175	4175	4175	4135	75
258	20250205	142800	41368725	4135	4135	4135	4135	73
259	20250205	142700	41066870	4135	4135	4135	4135	74
260	20250205	142600	40760880	4135	4135	4135	4135	0
261	20250205	142500	40760880	4135	4135	4135	4135	73
262	20250205	142400	40459025	4135	4135	4135	4135	73
263	20250205	142300	40157170	4135	4135	4135	4135	77
264	20250205	142200	39838775	4135	4135	4135	4135	69
265	20250205	142100	39553460	4175	4135	4175	4135	75
266	20250205	142000	39243295	4175	4140	4175	4140	211
267	20250205	141900	38369720	4150	4150	4150	4150	8
268	20250205	141800	38336520	4155	4170	4175	4155	4
269	20250205	141700	38319855	4160	4135	4160	4135	74
270	20250205	141600	38013840	4170	4145	4170	4145	75
271	20250205	141500	37702940	4170	4145	4170	4145	192
272	20250205	141400	36906485	4145	4150	4150	4145	31
273	20250205	141300	36777840	4155	4155	4155	4155	41
274	20250205	141200	36607485	4160	4160	4160	4160	63
275	20250205	141100	36345405	4165	4165	4165	4165	0
276	20250205	141000	36345405	4165	4170	4170	4165	42
277	20250205	140900	36170465	4150	4150	4150	4150	74
278	20250205	140800	35863365	4145	4145	4145	4145	73
279	20250205	140700	35560780	4180	4180	4180	4145	75
280	20250205	140600	35249835	4145	4145	4145	4145	73
281	20250205	140500	34947250	4145	4145	4145	4145	73
282	20250205	140400	34644665	4180	4150	4180	4150	75
283	20250205	140300	34333385	4180	4180	4180	4150	75
284	20250205	140200	34022075	4150	4150	4150	4150	73
285	20250205	140100	33719125	4180	4145	4180	4145	74
286	20250205	140000	33412360	4145	4145	4145	4145	73
287	20250205	135900	33109775	4180	4145	4180	4145	75
288	20250205	135800	32798865	4180	4145	4180	4145	74
289	20250205	135700	32492100	4150	4150	4150	4150	73
290	20250205	135600	32189150	4145	4145	4145	4145	16
291	20250205	135500	32122830	4150	4185	4185	4150	74
292	20250205	135400	31815695	4155	4160	4190	4155	88
293	20250205	135300	31449885	4145	4150	4165	4145	77
294	20250205	135200	31130690	4150	4150	4150	4150	71
295	20250205	135100	30836040	4150	4150	4150	4150	74
296	20250205	135000	30528940	4150	4150	4150	4150	72
297	20250205	134900	30230140	4150	4145	4150	4145	74
298	20250205	134800	29923405	4145	4145	4145	4145	74
299	20250205	134700	29616675	4145	4145	4145	4145	77
300	20250205	134600	29297510	4145	4145	4145	4145	74
301	20250205	134500	28990780	4145	4145	4145	4145	76
302	20250205	134400	28675760	4165	4160	4165	4145	1174
303	20250205	134300	23795185	4160	4160	4160	4160	73
304	20250205	134200	23491505	4165	4165	4165	4160	115
305	20250205	134100	23012535	4165	4165	4165	4165	0
306	20250205	134000	23012535	4165	4165	4165	4165	73
307	20250205	133900	22708490	4170	4175	4175	4170	304
308	20250205	133800	21440635	4175	4175	4175	4175	73
309	20250205	133700	21135860	4175	4175	4175	4175	73
310	20250205	133600	20831085	4175	4175	4175	4175	74
311	20250205	133500	20522135	4175	4175	4175	4175	73
312	20250205	133400	20217360	4175	4180	4180	4175	139
313	20250205	133300	19636345	4180	4180	4180	4180	73
314	20250205	133200	19331205	4185	4185	4185	4185	71
315	20250205	133100	19034070	4185	4185	4185	4185	74
316	20250205	133000	18724380	4195	4195	4195	4195	0
317	20250205	132900	18724380	4195	4195	4195	4195	0
318	20250205	132800	18724380	4195	4195	4195	4195	0
319	20250205	132700	18724380	4195	4195	4195	4195	0
320	20250205	132600	18724380	4195	4195	4195	4195	0
321	20250205	132500	18724380	4195	4195	4195	4195	0
322	20250205	132400	18724380	4195	4195	4195	4195	0
323	20250205	132300	18724380	4195	4195	4195	4195	0
324	20250205	132200	18724380	4195	4195	4195	4195	0
325	20250205	132100	18724380	4195	4195	4195	4195	11
326	20250205	132000	18678235	4195	4195	4195	4195	0
327	20250205	131900	18678235	4195	4195	4195	4195	0
328	20250205	131800	18678235	4195	4195	4195	4195	0
329	20250205	131700	18678235	4195	4195	4195	4195	0
330	20250205	131600	18678235	4195	4195	4195	4195	0
331	20250205	131500	18678235	4195	4195	4195	4195	0
332	20250205	131400	18678235	4195	4195	4195	4195	11
333	20250205	131300	18632090	4195	4195	4195	4195	0
334	20250205	131200	18632090	4195	4195	4195	4195	0
335	20250205	131100	18632090	4195	4195	4195	4195	0
336	20250205	131000	18632090	4195	4195	4195	4195	0
337	20250205	130900	18632090	4195	4195	4195	4195	32
338	20250205	130800	18497850	4195	4195	4195	4195	0
339	20250205	130700	18497850	4195	4195	4195	4195	0
340	20250205	130600	18497850	4195	4190	4195	4190	4
341	20250205	130500	18481075	4195	4195	4195	4195	7
342	20250205	130400	18451710	4195	4190	4195	4185	43
343	20250205	130300	18271490	4180	4180	4180	4180	0
344	20250205	130200	18271490	4180	4180	4180	4180	0
345	20250205	130100	18271490	4180	4180	4180	4180	0
346	20250205	130000	18271490	4180	4180	4180	4180	0
347	20250205	125900	18271490	4180	4180	4180	4180	0
348	20250205	125800	18271490	4180	4180	4180	4180	0
349	20250205	125700	18271490	4180	4185	4185	4180	363
350	20250205	125600	16754125	4175	4175	4175	4175	0
351	20250205	125500	16754125	4175	4175	4175	4175	0
352	20250205	125400	16754125	4175	4175	4175	4175	0
353	20250205	125300	16754125	4175	4175	4175	4175	0
354	20250205	125200	16754125	4175	4175	4175	4175	0
355	20250205	125100	16754125	4175	4175	4175	4175	0
356	20250205	125000	16754125	4175	4175	4175	4175	0
357	20250205	124900	16754125	4175	4175	4175	4175	0
358	20250205	124800	16754125	4175	4175	4175	4175	0
359	20250205	124700	16754125	4175	4175	4175	4175	0
360	20250205	124600	16754125	4175	4175	4175	4175	0
361	20250205	124500	16754125	4175	4175	4175	4175	0
362	20250205	124400	16754125	4175	4175	4175	4175	0
363	20250205	124300	16754125	4175	4175	4175	4175	0
364	20250205	124200	16754125	4175	4175	4175	4175	0
365	20250205	124100	16754125	4175	4175	4175	4175	0
366	20250205	124000	16754125	4175	4175	4175	4175	0
367	20250205	123900	16754125	4175	4175	4175	4175	0
368	20250205	123800	16754125	4175	4175	4175	4175	0
369	20250205	123700	16754125	4175	4175	4175	4175	0
370	20250205	123600	16754125	4175	4175	4175	4175	0
371	20250205	123500	16754125	4175	4190	4190	4175	33
372	20250205	123400	16616120	4190	4190	4190	4190	0
373	20250205	123300	16616120	4190	4190	4190	4190	0
374	20250205	123200	16616120	4190	4200	4200	4190	23
375	20250205	123100	16519600	4200	4200	4200	4200	0
376	20250205	123000	16519600	4200	4200	4200	4200	0
377	20250205	122900	16519600	4200	4200	4200	4200	0
378	20250205	122800	16519600	4200	4200	4200	4200	0
379	20250205	122700	16519600	4200	4200	4200	4200	1
380	20250205	122600	16515400	4225	4225	4225	4225	0
381	20250205	122500	16515400	4225	4225	4225	4225	0
382	20250205	122400	16515400	4225	4225	4225	4225	0
383	20250205	122300	16515400	4225	4225	4225	4225	0
384	20250205	122200	16515400	4225	4225	4225	4225	0
385	20250205	122100	16515400	4225	4225	4225	4225	0
386	20250205	122000	16515400	4225	4225	4225	4225	0
387	20250205	121900	16515400	4225	4225	4225	4225	0
388	20250205	121800	16515400	4225	4225	4225	4225	0
389	20250205	121700	16515400	4225	4225	4225	4225	0
390	20250205	121600	16515400	4225	4225	4225	4225	0
391	20250205	121500	16515400	4225	4225	4225	4225	0
392	20250205	121400	16515400	4225	4225	4225	4225	1
393	20250205	121300	16511175	4225	4225	4225	4225	0
394	20250205	121200	16511175	4225	4225	4225	4225	0
395	20250205	121100	16511175	4225	4225	4225	4225	0
396	20250205	121000	16511175	4225	4225	4225	4225	0
397	20250205	120900	16511175	4225	4225	4225	4225	0
398	20250205	120800	16511175	4225	4225	4225	4225	0
399	20250205	120700	16511175	4225	4225	4225	4225	0
400	20250205	120600	16511175	4225	4225	4225	4225	0
401	20250205	120500	16511175	4225	4225	4225	4225	0
402	20250205	120400	16511175	4225	4225	4225	4225	0
403	20250205	120300	16511175	4225	4225	4225	4225	0
404	20250205	120200	16511175	4225	4225	4225	4225	0
405	20250205	120100	16511175	4225	4225	4225	4225	0
406	20250205	120000	16511175	4225	4225	4225	4225	0
407	20250205	115900	16511175	4225	4225	4225	4225	0
408	20250205	115800	16511175	4225	4225	4225	4225	0
409	20250205	115700	16511175	4225	4225	4225	4225	0
410	20250205	115600	16511175	4225	4225	4225	4225	0
411	20250205	115500	16511175	4225	4225	4225	4225	0
412	20250205	115400	16511175	4225	4225	4225	4225	0
413	20250205	115300	16511175	4225	4225	4225	4225	0
414	20250205	115200	16511175	4225	4225	4225	4225	0
415	20250205	115100	16511175	4225	4225	4225	4225	1
416	20250205	115000	16506950	4200	4200	4200	4200	0
417	20250205	114900	16506950	4200	4200	4200	4200	0
418	20250205	114800	16506950	4200	4200	4200	4200	0
419	20250205	114700	16506950	4200	4200	4200	4200	0
420	20250205	114600	16506950	4200	4200	4200	4200	0
421	20250205	114500	16506950	4200	4200	4200	4200	0
422	20250205	114400	16506950	4200	4200	4200	4200	0
423	20250205	114300	16506950	4200	4200	4200	4200	0
424	20250205	114200	16506950	4200	4200	4200	4200	0
425	20250205	114100	16506950	4200	4200	4200	4200	0
426	20250205	114000	16506950	4200	4200	4200	4200	0
427	20250205	113900	16506950	4200	4200	4200	4200	0
428	20250205	113800	16506950	4200	4200	4200	4200	0
429	20250205	113700	16506950	4200	4200	4200	4200	0
430	20250205	113600	16506950	4200	4200	4200	4200	0
431	20250205	113500	16506950	4200	4200	4200	4200	0
432	20250205	113400	16506950	4200	4200	4200	4200	0
433	20250205	113300	16506950	4200	4200	4200	4200	0
434	20250205	113200	16506950	4200	4200	4200	4200	0
435	20250205	113100	16506950	4200	4200	4200	4200	0
436	20250205	113000	16506950	4200	4200	4200	4200	0
437	20250205	112900	16506950	4200	4200	4200	4200	0
438	20250205	112800	16506950	4200	4200	4200	4200	0
439	20250205	112700	16506950	4200	4200	4200	4200	0
440	20250205	112600	16506950	4200	4200	4200	4200	0
441	20250205	112500	16506950	4200	4200	4200	4200	0
442	20250205	112400	16506950	4200	4200	4200	4200	20
443	20250205	112300	16422950	4225	4225	4225	4225	1
444	20250205	112200	16418725	4175	4175	4175	4175	0
445	20250205	112100	16418725	4175	4175	4175	4175	0
446	20250205	112000	16418725	4175	4175	4175	4175	0
447	20250205	111900	16418725	4175	4175	4175	4175	0
448	20250205	111800	16418725	4175	4175	4175	4175	0
449	20250205	111700	16418725	4175	4175	4175	4175	0
450	20250205	111600	16418725	4175	4175	4175	4175	0
451	20250205	111500	16418725	4175	4175	4175	4175	0
452	20250205	111400	16418725	4175	4175	4175	4175	0
453	20250205	111300	16418725	4175	4175	4175	4175	0
454	20250205	111200	16418725	4175	4175	4175	4175	0
455	20250205	111100	16418725	4175	4175	4175	4175	0
456	20250205	111000	16418725	4175	4175	4175	4175	0
457	20250205	110900	16418725	4175	4225	4225	4175	369
458	20250205	110800	14873500	4210	4210	4210	4210	0
459	20250205	110700	14873500	4210	4210	4210	4210	0
460	20250205	110600	14873500	4210	4210	4210	4210	0
461	20250205	110500	14873500	4210	4215	4220	4210	106
462	20250205	110400	14427140	4210	4210	4210	4210	5
463	20250205	110300	14406090	4210	4210	4210	4210	0
464	20250205	110200	14406090	4210	4180	4210	4180	1000
465	20250205	110100	10197200	4175	4175	4175	4175	46
466	20250205	110000	10005150	4175	4175	4175	4175	0
467	20250205	105900	10005150	4175	4175	4175	4175	0
468	20250205	105800	10005150	4175	4175	4175	4175	0
469	20250205	105700	10005150	4175	4175	4175	4175	0
470	20250205	105600	10005150	4175	4175	4175	4175	0
471	20250205	105500	10005150	4175	4175	4175	4175	0
472	20250205	105400	10005150	4175	4175	4175	4175	0
473	20250205	105300	10005150	4175	4175	4175	4175	0
474	20250205	105200	10005150	4175	4175	4175	4175	0
475	20250205	105100	10005150	4175	4175	4175	4175	0
476	20250205	105000	10005150	4175	4175	4175	4175	4
477	20250205	104900	9988450	4175	4175	4175	4175	0
478	20250205	104800	9988450	4175	4175	4175	4175	0
479	20250205	104700	9988450	4175	4175	4175	4175	0
480	20250205	104600	9988450	4175	4175	4175	4175	0
481	20250205	104500	9988450	4175	4175	4175	4175	0
482	20250205	104400	9988450	4175	4175	4175	4175	0
483	20250205	104300	9988450	4175	4175	4175	4175	0
484	20250205	104200	9988450	4175	4175	4175	4175	0
485	20250205	104100	9988450	4175	4175	4175	4175	0
486	20250205	104000	9988450	4175	4175	4175	4175	7
487	20250205	103900	9959225	4165	4165	4165	4165	0
488	20250205	103800	9959225	4165	4165	4165	4165	0
489	20250205	103700	9959225	4165	4165	4165	4165	0
490	20250205	103600	9959225	4165	4175	4175	4165	106
491	20250205	103500	9516685	4165	4165	4165	4165	73
492	20250205	103400	9212640	4165	4165	4165	4165	29
493	20250205	103300	9091855	4165	4165	4165	4165	0
494	20250205	103200	9091855	4165	4165	4165	4165	0
495	20250205	103100	9091855	4165	4170	4170	4165	27
496	20250205	103000	8979270	4175	4175	4175	4175	0
497	20250205	102900	8979270	4175	4175	4175	4175	0
498	20250205	102800	8979270	4175	4175	4175	4175	0
499	20250205	102700	8979270	4175	4175	4175	4175	11
500	20250205	102600	8933345	4170	4170	4170	4170	1
501	20250205	102500	8929175	4200	4200	4200	4200	1
502	20250205	102400	8924975	4170	4170	4170	4170	0
503	20250205	102300	8924975	4170	4210	4215	4170	3
504	20250205	102200	8912380	4170	4170	4170	4170	1
505	20250205	102100	8908210	4210	4205	4210	4205	2
506	20250205	102000	8899795	4170	4170	4170	4170	0
507	20250205	101900	8899795	4170	4170	4170	4170	0
508	20250205	101800	8899795	4170	4170	4170	4170	0
509	20250205	101700	8899795	4170	4170	4170	4170	0
510	20250205	101600	8899795	4170	4170	4170	4170	0
511	20250205	101500	8899795	4170	4190	4190	4170	355
512	20250205	101400	7412545	4190	4190	4190	4190	0
513	20250205	101300	7412545	4190	4190	4190	4190	0
514	20250205	101200	7412545	4190	4190	4190	4190	0
515	20250205	101100	7412545	4190	4190	4190	4190	1
516	20250205	101000	7408355	4200	4200	4200	4200	0
517	20250205	100900	7408355	4200	4200	4200	4200	0
518	20250205	100800	7408355	4200	4200	4200	4200	1
519	20250205	100700	7404155	4190	4190	4190	4190	0
520	20250205	100600	7404155	4190	4190	4190	4190	0
521	20250205	100500	7404155	4190	4190	4190	4190	0
522	20250205	100400	7404155	4190	4190	4190	4190	0
523	20250205	100300	7404155	4190	4190	4190	4190	0
524	20250205	100200	7404155	4190	4190	4190	4190	0
525	20250205	100100	7404155	4190	4190	4190	4190	0
526	20250205	100000	7404155	4190	4190	4190	4190	0
527	20250205	095900	7404155	4190	4190	4190	4190	0
528	20250205	095800	7404155	4190	4190	4190	4190	0
529	20250205	095700	7404155	4190	4190	4190	4190	0
530	20250205	095600	7404155	4190	4190	4190	4190	0
531	20250205	095500	7404155	4190	4190	4190	4190	100
532	20250205	095400	6985155	4245	4245	4245	4245	0
533	20250205	095300	6985155	4245	4245	4245	4245	0
534	20250205	095200	6985155	4245	4245	4245	4245	0
535	20250205	095100	6985155	4245	4245	4245	4245	0
536	20250205	095000	6985155	4245	4245	4245	4245	0
537	20250205	094900	6985155	4245	4245	4245	4245	0
538	20250205	094800	6985155	4245	4245	4245	4245	0
539	20250205	094700	6985155	4245	4245	4245	4245	0
540	20250205	094600	6985155	4245	4245	4245	4245	0
541	20250205	094500	6985155	4245	4215	4245	4215	10
542	20250205	094400	6942860	4190	4190	4190	4190	0
543	20250205	094300	6942860	4190	4190	4190	4190	2
544	20250205	094200	6934480	4200	4200	4200	4200	2
545	20250205	094100	6926080	4195	4195	4195	4195	0
546	20250205	094000	6926080	4195	4195	4195	4195	0
547	20250205	093900	6926080	4195	4195	4195	4195	0
548	20250205	093800	6926080	4195	4195	4195	4195	0
549	20250205	093700	6926080	4195	4195	4195	4195	0
550	20250205	093600	6926080	4195	4195	4195	4195	20
551	20250205	093500	6842180	4215	4215	4215	4215	0
552	20250205	093400	6842180	4215	4215	4215	4215	0
553	20250205	093300	6842180	4215	4215	4215	4215	1
554	20250205	093200	6837965	4190	4190	4190	4190	0
555	20250205	093100	6837965	4190	4190	4190	4190	2
556	20250205	093000	6829585	4210	4210	4210	4210	0
557	20250205	092900	6829585	4210	4210	4210	4210	0
558	20250205	092800	6829585	4210	4210	4210	4210	0
559	20250205	092700	6829585	4210	4210	4210	4210	0
560	20250205	092600	6829585	4210	4210	4210	4210	0
561	20250205	092500	6829585	4210	4210	4210	4210	0
562	20250205	092400	6829585	4210	4210	4210	4210	0
563	20250205	092300	6829585	4210	4195	4210	4195	4
564	20250205	092200	6812775	4190	4190	4190	4190	73
565	20250205	092100	6506905	4190	4190	4190	4190	0
566	20250205	092000	6506905	4190	4190	4190	4190	1
567	20250205	091900	6502715	4260	4260	4260	4260	0
568	20250205	091800	6502715	4260	4260	4260	4260	0
569	20250205	091700	6502715	4260	4260	4260	4260	0
570	20250205	091600	6502715	4260	4260	4260	4260	0
571	20250205	091500	6502715	4260	4260	4260	4260	0
572	20250205	091400	6502715	4260	4260	4260	4260	0
573	20250205	091300	6502715	4260	4195	4260	4195	300
574	20250205	091200	5232660	4190	4190	4190	4190	52
575	20250205	091100	5014780	4190	4190	4190	4190	0
576	20250205	091000	5014780	4190	4190	4190	4190	0
577	20250205	090900	5014780	4190	4180	4190	4175	281
578	20250205	090800	3837760	4175	4175	4175	4175	0
579	20250205	090700	3837760	4175	4175	4175	4175	0
580	20250205	090600	3837760	4175	4175	4175	4175	0
581	20250205	090500	3837760	4175	4175	4175	4175	76
582	20250205	090400	3520460	4175	4175	4175	4175	0
583	20250205	090300	3520460	4175	4175	4175	4175	0
584	20250205	090200	3520460	4175	4155	4175	4155	223
585	20250205	090100	2589485	4150	4150	4150	4150	1
586	20250205	090000	2585335	4145	4145	4145	4145	523