KissMeData/002210/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	183600	118359095	4165	4165	4165	4165	10246
3	20250204	183500	118359095	4165	4165	4165	4165	0
4	20250204	183400	118359095	4165	4165	4165	4165	0
5	20250204	183300	118359095	4165	4165	4165	4165	0
6	20250204	183200	118359095	4165	4165	4165	4165	0
7	20250204	183100	118359095	4165	4165	4165	4165	0
8	20250204	183000	118359095	4165	4165	4165	4165	0
9	20250204	182900	118359095	4165	4165	4165	4165	0
10	20250204	182800	118359095	4165	4165	4165	4165	0
11	20250204	182700	118359095	4165	4165	4165	4165	0
12	20250204	182600	118359095	4165	4165	4165	4165	0
13	20250204	182500	118359095	4165	4165	4165	4165	0
14	20250204	182400	118359095	4165	4165	4165	4165	0
15	20250204	182300	118359095	4165	4165	4165	4165	0
16	20250204	182200	118359095	4165	4165	4165	4165	0
17	20250204	182100	118359095	4165	4165	4165	4165	0
18	20250204	182000	118359095	4165	4165	4165	4165	0
19	20250204	181900	118359095	4165	4165	4165	4165	0
20	20250204	181800	118359095	4165	4165	4165	4165	0
21	20250204	181700	118359095	4165	4165	4165	4165	0
22	20250204	181600	118359095	4165	4165	4165	4165	0
23	20250204	181500	118359095	4165	4165	4165	4165	0
24	20250204	181400	118359095	4165	4165	4165	4165	0
25	20250204	181300	118359095	4165	4165	4165	4165	0
26	20250204	181200	118359095	4165	4165	4165	4165	0
27	20250204	181100	118359095	4165	4165	4165	4165	0
28	20250204	181000	118359095	4165	4165	4165	4165	0
29	20250204	180900	118359095	4165	4165	4165	4165	0
30	20250204	180800	118359095	4165	4165	4165	4165	0
31	20250204	180700	118359095	4165	4165	4165	4165	0
32	20250204	180600	118359095	4165	4165	4165	4165	10246
33	20250204	180500	118359095	4165	4165	4165	4165	0
34	20250204	180400	118359095	4165	4165	4165	4165	0
35	20250204	180300	118359095	4165	4165	4165	4165	0
36	20250204	180200	118359095	4165	4165	4165	4165	0
37	20250204	180100	118359095	4165	4165	4165	4165	0
38	20250204	180000	118359095	4165	4165	4165	4165	0
39	20250204	175900	118359095	4165	4165	4165	4165	0
40	20250204	175800	118359095	4165	4165	4165	4165	0
41	20250204	175700	118359095	4165	4165	4165	4165	0
42	20250204	175600	118359095	4165	4165	4165	4165	0
43	20250204	175500	118359095	4165	4165	4165	4165	0
44	20250204	175400	118359095	4165	4165	4165	4165	0
45	20250204	175300	118359095	4165	4165	4165	4165	0
46	20250204	175200	118359095	4165	4165	4165	4165	0
47	20250204	175100	118359095	4165	4165	4165	4165	0
48	20250204	175000	118359095	4165	4165	4165	4165	0
49	20250204	174900	118359095	4165	4165	4165	4165	0
50	20250204	174800	118359095	4165	4165	4165	4165	0
51	20250204	174700	118359095	4165	4165	4165	4165	0
52	20250204	174600	118359095	4165	4165	4165	4165	0
53	20250204	174500	118359095	4165	4165	4165	4165	0
54	20250204	174400	118359095	4165	4165	4165	4165	0
55	20250204	174300	118359095	4165	4165	4165	4165	0
56	20250204	174200	118359095	4165	4165	4165	4165	0
57	20250204	174100	118359095	4165	4165	4165	4165	0
58	20250204	174000	118359095	4165	4165	4165	4165	0
59	20250204	173900	118359095	4165	4165	4165	4165	0
60	20250204	173800	118359095	4165	4165	4165	4165	0
61	20250204	173700	118359095	4165	4165	4165	4165	0
62	20250204	173600	118359095	4165	4165	4165	4165	10246
63	20250204	173500	118359095	4165	4165	4165	4165	0
64	20250204	173400	118359095	4165	4165	4165	4165	0
65	20250204	173300	118359095	4165	4165	4165	4165	0
66	20250204	173200	118359095	4165	4165	4165	4165	0
67	20250204	173100	118359095	4165	4165	4165	4165	0
68	20250204	173000	118359095	4165	4165	4165	4165	0
69	20250204	172900	118359095	4165	4165	4165	4165	0
70	20250204	172800	118359095	4165	4165	4165	4165	0
71	20250204	172700	118359095	4165	4165	4165	4165	0
72	20250204	172600	118359095	4165	4165	4165	4165	0
73	20250204	172500	118359095	4165	4165	4165	4165	0
74	20250204	172400	118359095	4165	4165	4165	4165	0
75	20250204	172300	118359095	4165	4165	4165	4165	0
76	20250204	172200	118359095	4165	4165	4165	4165	0
77	20250204	172100	118359095	4165	4165	4165	4165	0
78	20250204	172000	118359095	4165	4165	4165	4165	0
79	20250204	171900	118359095	4165	4165	4165	4165	0
80	20250204	171800	118359095	4165	4165	4165	4165	0
81	20250204	171700	118359095	4165	4165	4165	4165	0
82	20250204	171600	118359095	4165	4165	4165	4165	0
83	20250204	171500	118359095	4165	4165	4165	4165	0
84	20250204	171400	118359095	4165	4165	4165	4165	0
85	20250204	171300	118359095	4165	4165	4165	4165	0
86	20250204	171200	118359095	4165	4165	4165	4165	0
87	20250204	171100	118359095	4165	4165	4165	4165	0
88	20250204	171000	118359095	4165	4165	4165	4165	0
89	20250204	170900	118359095	4165	4165	4165	4165	0
90	20250204	170800	118359095	4165	4165	4165	4165	0
91	20250204	170700	118359095	4165	4165	4165	4165	0
92	20250204	170600	118359095	4165	4165	4165	4165	10246
93	20250204	170500	118359095	4165	4165	4165	4165	0
94	20250204	170400	118359095	4165	4165	4165	4165	0
95	20250204	170300	118359095	4165	4165	4165	4165	0
96	20250204	170200	118359095	4165	4165	4165	4165	0
97	20250204	170100	118359095	4165	4165	4165	4165	0
98	20250204	170000	118359095	4165	4165	4165	4165	0
99	20250204	165900	118359095	4165	4165	4165	4165	0
100	20250204	165800	118359095	4165	4165	4165	4165	0
101	20250204	165700	118359095	4165	4165	4165	4165	0
102	20250204	165600	118359095	4165	4165	4165	4165	0
103	20250204	165500	118359095	4165	4165	4165	4165	0
104	20250204	165400	118359095	4165	4165	4165	4165	0
105	20250204	165300	118359095	4165	4165	4165	4165	0
106	20250204	165200	118359095	4165	4165	4165	4165	0
107	20250204	165100	118359095	4165	4165	4165	4165	0
108	20250204	165000	118359095	4165	4165	4165	4165	0
109	20250204	164900	118359095	4165	4165	4165	4165	0
110	20250204	164800	118359095	4165	4165	4165	4165	0
111	20250204	164700	118359095	4165	4165	4165	4165	0
112	20250204	164600	118359095	4165	4165	4165	4165	0
113	20250204	164500	118359095	4165	4165	4165	4165	0
114	20250204	164400	118359095	4165	4165	4165	4165	0
115	20250204	164300	118359095	4165	4165	4165	4165	0
116	20250204	164200	118359095	4165	4165	4165	4165	0
117	20250204	164100	118359095	4165	4165	4165	4165	0
118	20250204	164000	118359095	4165	4165	4165	4165	0
119	20250204	163900	118359095	4165	4165	4165	4165	0
120	20250204	163800	118359095	4165	4165	4165	4165	0
121	20250204	163700	118359095	4165	4165	4165	4165	0
122	20250204	163600	118359095	4165	4165	4165	4165	10246
123	20250204	163500	118359095	4165	4165	4165	4165	0
124	20250204	163400	118359095	4165	4165	4165	4165	0
125	20250204	163300	118359095	4165	4165	4165	4165	0
126	20250204	163200	118359095	4165	4165	4165	4165	0
127	20250204	163100	118359095	4165	4165	4165	4165	0
128	20250204	163000	118359095	4165	4165	4165	4165	0
129	20250204	162900	118359095	4165	4165	4165	4165	0
130	20250204	162800	118359095	4165	4165	4165	4165	0
131	20250204	162700	118359095	4165	4165	4165	4165	0
132	20250204	162600	118359095	4165	4165	4165	4165	0
133	20250204	162500	118359095	4165	4165	4165	4165	0
134	20250204	162400	118359095	4165	4165	4165	4165	0
135	20250204	162300	118359095	4165	4165	4165	4165	0
136	20250204	162200	118359095	4165	4165	4165	4165	0
137	20250204	162100	118359095	4165	4165	4165	4165	0
138	20250204	162000	118359095	4165	4165	4165	4165	0
139	20250204	161900	118359095	4165	4165	4165	4165	0
140	20250204	161800	118359095	4165	4165	4165	4165	0
141	20250204	161700	118359095	4165	4165	4165	4165	0
142	20250204	161600	118359095	4165	4165	4165	4165	0
143	20250204	161500	118359095	4165	4165	4165	4165	0
144	20250204	161400	118359095	4165	4165	4165	4165	0
145	20250204	161300	118359095	4165	4165	4165	4165	0
146	20250204	161200	118359095	4165	4165	4165	4165	0
147	20250204	161100	118359095	4165	4165	4165	4165	0
148	20250204	161000	118359095	4165	4165	4165	4165	0
149	20250204	160900	118359095	4165	4165	4165	4165	0
150	20250204	160800	118359095	4165	4165	4165	4165	0
151	20250204	160700	118359095	4165	4165	4165	4165	0
152	20250204	160600	118359095	4165	4165	4165	4165	10246
153	20250204	160500	118359095	4165	4165	4165	4165	0
154	20250204	160400	118359095	4165	4165	4165	4165	0
155	20250204	160300	118359095	4165	4165	4165	4165	0
156	20250204	160200	118359095	4165	4165	4165	4165	0
157	20250204	160100	118359095	4165	4165	4165	4165	0
158	20250204	160000	118359095	4165	4165	4165	4165	0
159	20250204	155900	118359095	4165	4165	4165	4165	0
160	20250204	155800	118359095	4165	4165	4165	4165	0
161	20250204	155700	118359095	4165	4165	4165	4165	0
162	20250204	155600	118359095	4165	4165	4165	4165	0
163	20250204	155500	118359095	4165	4165	4165	4165	0
164	20250204	155400	118359095	4165	4165	4165	4165	0
165	20250204	155300	118359095	4165	4165	4165	4165	0
166	20250204	155200	118359095	4165	4165	4165	4165	0
167	20250204	155100	118359095	4165	4165	4165	4165	0
168	20250204	155000	118359095	4165	4165	4165	4165	0
169	20250204	154900	118359095	4165	4165	4165	4165	0
170	20250204	154800	118359095	4165	4165	4165	4165	0
171	20250204	154700	118359095	4165	4165	4165	4165	0
172	20250204	154600	118359095	4165	4165	4165	4165	0
173	20250204	154500	118359095	4165	4165	4165	4165	0
174	20250204	154400	118359095	4165	4165	4165	4165	0
175	20250204	154300	118359095	4165	4165	4165	4165	0
176	20250204	154200	118359095	4165	4165	4165	4165	0
177	20250204	154100	118359095	4165	4165	4165	4165	0
178	20250204	154000	118359095	4165	4165	4165	4165	0
179	20250204	153900	118359095	4165	4165	4165	4165	0
180	20250204	153800	118359095	4165	4165	4165	4165	0
181	20250204	153700	118359095	4165	4165	4165	4165	0
182	20250204	153600	118359095	4165	4165	4165	4165	10246
183	20250204	153500	118359095	4165	4165	4165	4165	0
184	20250204	153400	118359095	4165	4165	4165	4165	0
185	20250204	153300	118359095	4165	4165	4165	4165	0
186	20250204	153200	118359095	4165	4165	4165	4165	0
187	20250204	153100	118359095	4165	4165	4165	4165	0
188	20250204	153000	118359095	4165	4165	4165	4165	10246
189	20250204	152900	75684505	4150	4150	4150	4150	0
190	20250204	152800	75684505	4150	4150	4150	4150	0
191	20250204	152700	75684505	4150	4150	4150	4150	0
192	20250204	152600	75684505	4150	4150	4150	4150	0
193	20250204	152500	75684505	4150	4150	4150	4150	0
194	20250204	152400	75684505	4150	4150	4150	4150	0
195	20250204	152300	75684505	4150	4150	4150	4150	0
196	20250204	152200	75684505	4150	4150	4150	4150	0
197	20250204	152100	75684505	4150	4150	4150	4150	0
198	20250204	152000	75684505	4150	4150	4150	4150	0
199	20250204	151900	75684505	4150	4145	4150	4140	766
200	20250204	151800	72507050	4140	4150	4150	4140	228
201	20250204	151700	71562100	4140	4140	4140	4140	0
202	20250204	151600	71562100	4140	4140	4140	4140	0
203	20250204	151500	71562100	4140	4140	4140	4140	2
204	20250204	151400	71553820	4150	4145	4150	4140	169
205	20250204	151300	70853225	4145	4145	4145	4145	3
206	20250204	151200	70840790	4145	4150	4150	4145	28
207	20250204	151100	70724725	4140	4145	4145	4140	61
208	20250204	151000	70471890	4150	4150	4150	4150	0
209	20250204	150900	70471890	4150	4150	4150	4150	0
210	20250204	150800	70471890	4150	4150	4150	4150	0
211	20250204	150700	70471890	4150	4150	4150	4150	0
212	20250204	150600	70471890	4150	4150	4150	4150	2
213	20250204	150500	70463590	4145	4145	4145	4140	95
214	20250204	150400	70069830	4135	4140	4140	4135	5
215	20250204	150300	70049145	4140	4135	4140	4130	211
216	20250204	150200	69176495	4135	4135	4135	4130	895
217	20250204	150100	65477790	4135	4135	4135	4135	0
218	20250204	150000	65477790	4135	4135	4135	4135	1
219	20250204	145900	65473655	4140	4140	4140	4140	0
220	20250204	145800	65473655	4140	4140	4140	4140	0
221	20250204	145700	65473655	4140	4140	4140	4140	0
222	20250204	145600	65473655	4140	4140	4140	4140	1
223	20250204	145500	65469515	4130	4130	4130	4130	0
224	20250204	145400	65469515	4130	4130	4130	4130	0
225	20250204	145300	65469515	4130	4130	4130	4130	0
226	20250204	145200	65469515	4130	4130	4130	4130	0
227	20250204	145100	65469515	4130	4130	4130	4130	0
228	20250204	145000	65469515	4130	4135	4135	4130	29
229	20250204	144900	65349605	4140	4140	4140	4140	0
230	20250204	144800	65349605	4140	4140	4140	4140	0
231	20250204	144700	65349605	4140	4140	4140	4140	4
232	20250204	144600	65333045	4130	4130	4130	4130	0
233	20250204	144500	65333045	4130	4140	4140	4130	2
234	20250204	144400	65324775	4140	4140	4140	4140	0
235	20250204	144300	65324775	4140	4140	4140	4140	0
236	20250204	144200	65324775	4140	4140	4140	4140	1
237	20250204	144100	65320635	4140	4140	4140	4140	3
238	20250204	144000	65308215	4140	4145	4145	4140	7
239	20250204	143900	65279205	4145	4145	4145	4145	0
240	20250204	143800	65279205	4145	4145	4145	4145	0
241	20250204	143700	65279205	4145	4145	4145	4145	0
242	20250204	143600	65279205	4145	4145	4145	4145	2
243	20250204	143500	65270915	4140	4125	4140	4125	222
244	20250204	143400	64354505	4130	4140	4140	4130	64
245	20250204	143300	64090005	4140	4145	4145	4140	2308
246	20250204	143200	54523385	4140	4140	4140	4140	0
247	20250204	143100	54523385	4140	4140	4140	4140	0
248	20250204	143000	54523385	4140	4140	4140	4140	0
249	20250204	142900	54523385	4140	4140	4140	4140	0
250	20250204	142800	54523385	4140	4140	4140	4140	0
251	20250204	142700	54523385	4140	4140	4140	4140	0
252	20250204	142600	54523385	4140	4140	4140	4140	0
253	20250204	142500	54523385	4140	4140	4140	4140	0
254	20250204	142400	54523385	4140	4130	4140	4125	277
255	20250204	142300	53378290	4140	4140	4140	4140	1
256	20250204	142200	53374150	4145	4145	4145	4145	1
257	20250204	142100	53370005	4145	4140	4145	4140	18
258	20250204	142000	53295480	4130	4140	4140	4130	44
259	20250204	141900	53113740	4130	4130	4130	4130	0
260	20250204	141800	53113740	4130	4130	4130	4130	0
261	20250204	141700	53113740	4130	4130	4130	4130	0
262	20250204	141600	53113740	4130	4130	4130	4130	0
263	20250204	141500	53113740	4130	4130	4130	4130	0
264	20250204	141400	53113740	4130	4130	4130	4130	12
265	20250204	141300	53064180	4140	4140	4140	4140	109
266	20250204	141200	52612920	4130	4130	4130	4130	0
267	20250204	141100	52612920	4130	4130	4130	4130	0
268	20250204	141000	52612920	4130	4130	4130	4130	0
269	20250204	140900	52612920	4130	4140	4140	4130	75
270	20250204	140800	52302450	4130	4140	4140	4130	421
271	20250204	140700	50561615	4145	4145	4145	4145	0
272	20250204	140600	50561615	4145	4145	4145	4145	0
273	20250204	140500	50561615	4145	4145	4145	4145	0
274	20250204	140400	50561615	4145	4145	4145	4145	0
275	20250204	140300	50561615	4145	4145	4145	4145	0
276	20250204	140200	50561615	4145	4145	4145	4145	0
277	20250204	140100	50561615	4145	4145	4145	4145	0
278	20250204	140000	50561615	4145	4145	4145	4145	0
279	20250204	135900	50561615	4145	4145	4145	4145	0
280	20250204	135800	50561615	4145	4145	4145	4145	0
281	20250204	135700	50561615	4145	4145	4145	4140	3
282	20250204	135600	50549185	4145	4145	4145	4145	0
283	20250204	135500	50549185	4145	4145	4145	4145	0
284	20250204	135400	50549185	4145	4145	4145	4145	0
285	20250204	135300	50549185	4145	4145	4145	4145	10
286	20250204	135200	50507735	4145	4145	4150	4145	443
287	20250204	135100	48671375	4145	4145	4145	4145	2
288	20250204	135000	48663085	4140	4140	4140	4140	0
289	20250204	134900	48663085	4140	4140	4140	4140	0
290	20250204	134800	48663085	4140	4140	4150	4140	103
291	20250204	134700	48235905	4150	4150	4150	4150	0
292	20250204	134600	48235905	4150	4150	4150	4150	0
293	20250204	134500	48235905	4150	4150	4150	4150	0
294	20250204	134400	48235905	4150	4150	4150	4150	0
295	20250204	134300	48235905	4150	4150	4150	4150	0
296	20250204	134200	48235905	4150	4150	4150	4150	0
297	20250204	134100	48235905	4150	4150	4150	4150	0
298	20250204	134000	48235905	4150	4150	4150	4150	0
299	20250204	133900	48235905	4150	4150	4150	4150	0
300	20250204	133800	48235905	4150	4150	4150	4150	0
301	20250204	133700	48235905	4150	4150	4150	4150	0
302	20250204	133600	48235905	4150	4150	4150	4150	0
303	20250204	133500	48235905	4150	4150	4150	4150	0
304	20250204	133400	48235905	4150	4150	4150	4150	0
305	20250204	133300	48235905	4150	4150	4150	4150	0
306	20250204	133200	48235905	4150	4150	4150	4150	0
307	20250204	133100	48235905	4150	4150	4150	4150	0
308	20250204	133000	48235905	4150	4150	4150	4150	0
309	20250204	132900	48235905	4150	4150	4150	4150	0
310	20250204	132800	48235905	4150	4150	4150	4150	0
311	20250204	132700	48235905	4150	4150	4150	4150	0
312	20250204	132600	48235905	4150	4150	4150	4150	0
313	20250204	132500	48235905	4150	4150	4150	4150	1
314	20250204	132400	48231755	4145	4145	4145	4145	0
315	20250204	132300	48231755	4145	4145	4145	4145	0
316	20250204	132200	48231755	4145	4150	4150	4145	6
317	20250204	132100	48206865	4150	4150	4150	4150	8
318	20250204	132000	48173665	4150	4150	4150	4150	11
319	20250204	131900	48128015	4150	4150	4150	4150	1
320	20250204	131800	48123865	4140	4140	4145	4140	211
321	20250204	131700	47249845	4145	4145	4145	4145	0
322	20250204	131600	47249845	4145	4140	4145	4140	12
323	20250204	131500	47200155	4140	4145	4145	4140	111
324	20250204	131400	46740115	4145	4145	4145	4145	0
325	20250204	131300	46740115	4145	4145	4145	4145	0
326	20250204	131200	46740115	4145	4145	4145	4145	1
327	20250204	131100	46735970	4140	4145	4145	4140	2
328	20250204	131000	46727685	4145	4145	4145	4145	0
329	20250204	130900	46727685	4145	4145	4145	4145	0
330	20250204	130800	46727685	4145	4145	4145	4145	0
331	20250204	130700	46727685	4145	4140	4145	4140	28
332	20250204	130600	46611690	4140	4140	4140	4140	11
333	20250204	130500	46566150	4145	4145	4145	4140	4
334	20250204	130400	46549575	4140	4140	4140	4140	11
335	20250204	130300	46504035	4145	4145	4145	4145	0
336	20250204	130200	46504035	4145	4145	4145	4145	0
337	20250204	130100	46504035	4145	4145	4145	4145	0
338	20250204	130000	46504035	4145	4145	4145	4145	24
339	20250204	125900	46404555	4140	4140	4140	4140	1
340	20250204	125800	46400415	4140	4140	4140	4140	75
341	20250204	125700	46089915	4140	4140	4140	4140	0
342	20250204	125600	46089915	4140	4140	4140	4140	0
343	20250204	125500	46089915	4140	4140	4140	4140	0
344	20250204	125400	46089915	4140	4140	4140	4140	0
345	20250204	125300	46089915	4140	4140	4140	4140	0
346	20250204	125200	46089915	4140	4140	4140	4140	0
347	20250204	125100	46089915	4140	4140	4140	4140	0
348	20250204	125000	46089915	4140	4140	4140	4140	1
349	20250204	124900	46085775	4140	4140	4140	4140	0
350	20250204	124800	46085775	4140	4140	4140	4140	0
351	20250204	124700	46085775	4140	4140	4140	4140	0
352	20250204	124600	46085775	4140	4140	4140	4140	0
353	20250204	124500	46085775	4140	4140	4140	4140	1
354	20250204	124400	46081635	4140	4140	4140	4140	77
355	20250204	124300	45762855	4140	4140	4140	4140	1
356	20250204	124200	45758715	4130	4145	4145	4130	34
357	20250204	124100	45618210	4140	4140	4145	4135	304
358	20250204	124000	44359650	4145	4145	4145	4145	24
359	20250204	123900	44260170	4140	4135	4140	4135	445
360	20250204	123800	42419880	4135	4135	4135	4135	0
361	20250204	123700	42419880	4135	4135	4135	4135	0
362	20250204	123600	42419880	4135	4135	4135	4135	0
363	20250204	123500	42419880	4135	4135	4135	4135	0
364	20250204	123400	42419880	4135	4135	4135	4135	0
365	20250204	123300	42419880	4135	4135	4135	4135	0
366	20250204	123200	42419880	4135	4135	4135	4130	30
367	20250204	123100	42295855	4135	4135	4135	4135	0
368	20250204	123000	42295855	4135	4135	4135	4135	24
369	20250204	122900	42196615	4130	4130	4130	4130	0
370	20250204	122800	42196615	4130	4130	4130	4130	13
371	20250204	122700	42142925	4135	4135	4135	4135	0
372	20250204	122600	42142925	4135	4135	4135	4135	0
373	20250204	122500	42142925	4135	4135	4135	4135	120
374	20250204	122400	41646725	4130	4130	4130	4130	3
375	20250204	122300	41634335	4135	4135	4135	4135	0
376	20250204	122200	41634335	4135	4135	4135	4135	21
377	20250204	122100	41547500	4130	4130	4130	4130	4
378	20250204	122000	41530980	4135	4135	4135	4135	0
379	20250204	121900	41530980	4135	4135	4135	4135	0
380	20250204	121800	41530980	4135	4135	4135	4135	0
381	20250204	121700	41530980	4135	4135	4135	4135	0
382	20250204	121600	41530980	4135	4135	4135	4135	0
383	20250204	121500	41530980	4135	4135	4135	4135	0
384	20250204	121400	41530980	4135	4135	4135	4135	0
385	20250204	121300	41530980	4135	4135	4135	4135	0
386	20250204	121200	41530980	4135	4135	4135	4135	0
387	20250204	121100	41530980	4135	4135	4135	4135	0
388	20250204	121000	41530980	4135	4135	4135	4135	41
389	20250204	120900	41361445	4125	4125	4125	4125	10
390	20250204	120800	41320195	4130	4130	4130	4130	92
391	20250204	120700	40940235	4125	4125	4125	4125	0
392	20250204	120600	40940235	4125	4125	4125	4125	0
393	20250204	120500	40940235	4125	4125	4125	4125	0
394	20250204	120400	40940235	4125	4125	4125	4125	0
395	20250204	120300	40940235	4125	4125	4125	4125	0
396	20250204	120200	40940235	4125	4125	4125	4125	0
397	20250204	120100	40940235	4125	4125	4125	4125	0
398	20250204	120000	40940235	4125	4125	4125	4125	0
399	20250204	115900	40940235	4125	4125	4125	4125	0
400	20250204	115800	40940235	4125	4125	4125	4125	0
401	20250204	115700	40940235	4125	4125	4125	4125	0
402	20250204	115600	40940235	4125	4125	4125	4125	0
403	20250204	115500	40940235	4125	4125	4125	4125	0
404	20250204	115400	40940235	4125	4125	4125	4125	0
405	20250204	115300	40940235	4125	4130	4130	4125	158
406	20250204	115200	40287755	4130	4130	4130	4130	0
407	20250204	115100	40287755	4130	4130	4130	4130	0
408	20250204	115000	40287755	4130	4130	4130	4130	0
409	20250204	114900	40287755	4130	4130	4130	4130	0
410	20250204	114800	40287755	4130	4130	4130	4130	0
411	20250204	114700	40287755	4130	4130	4130	4130	0
412	20250204	114600	40287755	4130	4130	4130	4130	0
413	20250204	114500	40287755	4130	4130	4130	4130	11
414	20250204	114400	40242325	4125	4125	4125	4125	0
415	20250204	114300	40242325	4125	4125	4125	4125	0
416	20250204	114200	40242325	4125	4125	4125	4125	0
417	20250204	114100	40242325	4125	4125	4125	4125	0
418	20250204	114000	40242325	4125	4125	4125	4125	0
419	20250204	113900	40242325	4125	4125	4125	4125	0
420	20250204	113800	40242325	4125	4125	4125	4125	3
421	20250204	113700	40229950	4130	4125	4130	4125	136
422	20250204	113600	39668825	4130	4130	4130	4130	0
423	20250204	113500	39668825	4130	4130	4130	4130	0
424	20250204	113400	39668825	4130	4130	4130	4130	0
425	20250204	113300	39668825	4130	4130	4130	4130	0
426	20250204	113200	39668825	4130	4130	4130	4130	0
427	20250204	113100	39668825	4130	4130	4130	4130	0
428	20250204	113000	39668825	4130	4125	4130	4125	199
429	20250204	112900	38847945	4125	4125	4125	4125	211
430	20250204	112800	37977570	4125	4125	4125	4125	291
431	20250204	112700	36777195	4125	4130	4130	4125	2
432	20250204	112600	36768940	4130	4130	4130	4130	2
433	20250204	112500	36760680	4125	4125	4125	4125	0
434	20250204	112400	36760680	4125	4130	4130	4125	155
435	20250204	112300	36120755	4130	4130	4130	4130	300
436	20250204	112200	34881755	4130	4130	4130	4130	0
437	20250204	112100	34881755	4130	4130	4130	4130	0
438	20250204	112000	34881755	4130	4130	4130	4130	0
439	20250204	111900	34881755	4130	4130	4130	4130	0
440	20250204	111800	34881755	4130	4130	4130	4130	0
441	20250204	111700	34881755	4130	4130	4130	4130	0
442	20250204	111600	34881755	4130	4130	4130	4130	0
443	20250204	111500	34881755	4130	4130	4130	4130	0
444	20250204	111400	34881755	4130	4130	4130	4130	0
445	20250204	111300	34881755	4130	4130	4130	4130	0
446	20250204	111200	34881755	4130	4130	4130	4130	0
447	20250204	111100	34881755	4130	4130	4130	4130	0
448	20250204	111000	34881755	4130	4130	4130	4130	0
449	20250204	110900	34881755	4130	4130	4130	4130	222
450	20250204	110800	33964895	4125	4125	4125	4125	0
451	20250204	110700	33964895	4125	4125	4125	4125	301
452	20250204	110600	32723270	4125	4130	4130	4120	689
453	20250204	110500	29881055	4130	4130	4130	4130	1
454	20250204	110400	29876925	4135	4135	4135	4135	0
455	20250204	110300	29876925	4135	4135	4135	4135	3
456	20250204	110200	29864520	4135	4135	4135	4135	0
457	20250204	110100	29864520	4135	4135	4135	4135	0
458	20250204	110000	29864520	4135	4135	4135	4135	0
459	20250204	105900	29864520	4135	4135	4135	4135	2
460	20250204	105800	29856250	4135	4135	4135	4135	0
461	20250204	105700	29856250	4135	4135	4135	4135	2
462	20250204	105600	29847980	4130	4130	4130	4130	1
463	20250204	105500	29843850	4130	4130	4130	4130	0
464	20250204	105400	29843850	4130	4130	4130	4130	1
465	20250204	105300	29839720	4130	4130	4130	4130	0
466	20250204	105200	29839720	4130	4130	4130	4130	0
467	20250204	105100	29839720	4130	4130	4130	4130	0
468	20250204	105000	29839720	4130	4130	4130	4130	2
469	20250204	104900	29831460	4140	4140	4140	4140	12
470	20250204	104800	29781780	4130	4140	4140	4125	1524
471	20250204	104700	23491535	4135	4135	4135	4135	0
472	20250204	104600	23491535	4135	4130	4135	4130	6
473	20250204	104500	23466750	4130	4130	4130	4130	5
474	20250204	104400	23446100	4130	4130	4130	4130	0
475	20250204	104300	23446100	4130	4130	4130	4130	0
476	20250204	104200	23446100	4130	4135	4135	4130	50
477	20250204	104100	23239595	4130	4130	4130	4130	0
478	20250204	104000	23239595	4130	4130	4130	4130	0
479	20250204	103900	23239595	4130	4140	4140	4130	39
480	20250204	103800	23078145	4130	4130	4130	4130	0
481	20250204	103700	23078145	4130	4135	4135	4130	322
482	20250204	103600	21748245	4135	4135	4135	4135	0
483	20250204	103500	21748245	4135	4135	4135	4135	5
484	20250204	103400	21727570	4135	4135	4135	4135	0
485	20250204	103300	21727570	4135	4135	4135	4135	0
486	20250204	103200	21727570	4135	4135	4135	4135	0
487	20250204	103100	21727570	4135	4135	4135	4135	0
488	20250204	103000	21727570	4135	4135	4135	4135	0
489	20250204	102900	21727570	4135	4135	4135	4135	0
490	20250204	102800	21727570	4135	4135	4135	4135	0
491	20250204	102700	21727570	4135	4135	4135	4135	266
492	20250204	102600	20627660	4130	4135	4135	4130	441
493	20250204	102500	18804350	4140	4140	4140	4140	1
494	20250204	102400	18800210	4135	4135	4135	4135	0
495	20250204	102300	18800210	4135	4135	4135	4135	0
496	20250204	102200	18800210	4135	4140	4140	4135	146
497	20250204	102100	18196325	4140	4140	4140	4140	0
498	20250204	102000	18196325	4140	4140	4140	4140	200
499	20250204	101900	17368325	4140	4140	4140	4140	0
500	20250204	101800	17368325	4140	4140	4140	4140	0
501	20250204	101700	17368325	4140	4140	4140	4140	0
502	20250204	101600	17368325	4140	4140	4140	4140	2
503	20250204	101500	17360045	4140	4145	4145	4140	127
504	20250204	101400	16833635	4140	4140	4140	4140	0
505	20250204	101300	16833635	4140	4140	4140	4140	0
506	20250204	101200	16833635	4140	4140	4140	4140	0
507	20250204	101100	16833635	4140	4140	4140	4140	0
508	20250204	101000	16833635	4140	4140	4140	4140	0
509	20250204	100900	16833635	4140	4135	4140	4135	73
510	20250204	100800	16531470	4135	4140	4140	4135	102
511	20250204	100700	16109195	4135	4135	4135	4135	0
512	20250204	100600	16109195	4135	4145	4145	4135	520
513	20250204	100500	13955570	4140	4140	4140	4140	0
514	20250204	100400	13955570	4140	4140	4140	4140	50
515	20250204	100300	13748570	4140	4140	4140	4140	0
516	20250204	100200	13748570	4140	4145	4145	4140	100
517	20250204	100100	13334120	4145	4145	4145	4145	215
518	20250204	100000	12442945	4140	4140	4140	4140	0
519	20250204	095900	12442945	4140	4145	4145	4140	239
520	20250204	095800	11452315	4145	4145	4145	4145	0
521	20250204	095700	11452315	4145	4145	4145	4145	3
522	20250204	095600	11439880	4145	4145	4145	4145	194
523	20250204	095500	10635750	4145	4145	4145	4145	0
524	20250204	095400	10635750	4145	4145	4145	4145	1
525	20250204	095300	10631605	4145	4145	4145	4145	24
526	20250204	095200	10532125	4150	4150	4150	4150	0
527	20250204	095100	10532125	4150	4150	4150	4150	70
528	20250204	095000	10241625	4150	4150	4150	4150	0
529	20250204	094900	10241625	4150	4150	4150	4150	2
530	20250204	094800	10233325	4145	4145	4145	4145	180
531	20250204	094700	9487225	4140	4140	4140	4140	1
532	20250204	094600	9483085	4140	4140	4140	4135	13
533	20250204	094500	9429315	4145	4145	4145	4145	100
534	20250204	094400	9014815	4125	4125	4125	4125	0
535	20250204	094300	9014815	4125	4125	4125	4125	0
536	20250204	094200	9014815	4125	4125	4125	4125	0
537	20250204	094100	9014815	4125	4125	4125	4125	0
538	20250204	094000	9014815	4125	4125	4125	4125	0
539	20250204	093900	9014815	4125	4125	4125	4125	0
540	20250204	093800	9014815	4125	4140	4145	4125	139
541	20250204	093700	8439715	4140	4140	4140	4140	0
542	20250204	093600	8439715	4140	4140	4140	4140	0
543	20250204	093500	8439715	4140	4140	4140	4140	0
544	20250204	093400	8439715	4140	4140	4140	4140	0
545	20250204	093300	8439715	4140	4155	4155	4140	282
546	20250204	093200	7269675	4125	4125	4125	4125	0
547	20250204	093100	7269675	4125	4150	4150	4125	218
548	20250204	093000	6365415	4150	4150	4150	4150	0
549	20250204	092900	6365415	4150	4150	4150	4150	2
550	20250204	092800	6357115	4140	4125	4140	4125	147
551	20250204	092700	5750710	4125	4140	4140	4120	747
552	20250204	092600	2669440	4140	4140	4140	4140	0
553	20250204	092500	2669440	4140	4150	4150	4140	56
554	20250204	092400	2437530	4140	4140	4140	4140	0
555	20250204	092300	2437530	4140	4140	4140	4140	0
556	20250204	092200	2437530	4140	4140	4140	4140	0
557	20250204	092100	2437530	4140	4140	4140	4140	0
558	20250204	092000	2437530	4140	4140	4140	4140	0
559	20250204	091900	2437530	4140	4150	4150	4140	5
560	20250204	091800	2416810	4150	4150	4150	4150	0
561	20250204	091700	2416810	4150	4160	4160	4150	4
562	20250204	091600	2400190	4165	4170	4170	4165	29
563	20250204	091500	2279335	4170	4170	4170	4170	9
564	20250204	091400	2241805	4150	4150	4150	4150	0
565	20250204	091300	2241805	4150	4150	4150	4150	0
566	20250204	091200	2241805	4150	4150	4150	4150	0
567	20250204	091100	2241805	4150	4150	4150	4150	1
568	20250204	091000	2237655	4175	4175	4175	4175	1
569	20250204	090900	2233480	4125	4125	4125	4125	0
570	20250204	090800	2233480	4125	4125	4125	4125	0
571	20250204	090700	2233480	4125	4125	4125	4125	0
572	20250204	090600	2233480	4125	4125	4125	4125	6
573	20250204	090500	2208730	4160	4160	4160	4160	0
574	20250204	090400	2208730	4160	4165	4165	4160	261
575	20250204	090300	1121765	4165	4165	4165	4165	0
576	20250204	090200	1121765	4165	4185	4185	4165	19
577	20250204	090100	1042290	4185	4185	4185	4185	2
578	20250204	090000	1033920	4185	4185	4185	4185	50