KissMeData/002210/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	183600	463450790	4115	4115	4115	4115	33896
3	20250212	183500	463450790	4115	4115	4115	4115	0
4	20250212	183400	463450790	4115	4115	4115	4115	0
5	20250212	183300	463450790	4115	4115	4115	4115	0
6	20250212	183200	463450790	4115	4115	4115	4115	0
7	20250212	183100	463450790	4115	4115	4115	4115	0
8	20250212	183000	463450790	4115	4115	4115	4115	0
9	20250212	182900	463450790	4115	4115	4115	4115	0
10	20250212	182800	463450790	4115	4115	4115	4115	0
11	20250212	182700	463450790	4115	4115	4115	4115	0
12	20250212	182600	463450790	4115	4115	4115	4115	0
13	20250212	182500	463450790	4115	4115	4115	4115	0
14	20250212	182400	463450790	4115	4115	4115	4115	0
15	20250212	182300	463450790	4115	4115	4115	4115	0
16	20250212	182200	463450790	4115	4115	4115	4115	0
17	20250212	182100	463450790	4115	4115	4115	4115	0
18	20250212	182000	463450790	4115	4115	4115	4115	0
19	20250212	181900	463450790	4115	4115	4115	4115	0
20	20250212	181800	463450790	4115	4115	4115	4115	0
21	20250212	181700	463450790	4115	4115	4115	4115	0
22	20250212	181600	463450790	4115	4115	4115	4115	0
23	20250212	181500	463450790	4115	4115	4115	4115	0
24	20250212	181400	463450790	4115	4115	4115	4115	0
25	20250212	181300	463450790	4115	4115	4115	4115	0
26	20250212	181200	463450790	4115	4115	4115	4115	0
27	20250212	181100	463450790	4115	4115	4115	4115	0
28	20250212	181000	463450790	4115	4115	4115	4115	0
29	20250212	180900	463450790	4115	4115	4115	4115	0
30	20250212	180800	463450790	4115	4115	4115	4115	0
31	20250212	180700	463450790	4115	4115	4115	4115	0
32	20250212	180600	463450790	4115	4115	4115	4115	33896
33	20250212	180500	463450790	4115	4115	4115	4115	0
34	20250212	180400	463450790	4115	4115	4115	4115	0
35	20250212	180300	463450790	4115	4115	4115	4115	0
36	20250212	180200	463450790	4115	4115	4115	4115	0
37	20250212	180100	463450790	4115	4115	4115	4115	0
38	20250212	180000	463450790	4115	4115	4115	4115	0
39	20250212	175900	463450790	4115	4115	4115	4115	0
40	20250212	175800	463450790	4115	4115	4115	4115	0
41	20250212	175700	463450790	4115	4115	4115	4115	0
42	20250212	175600	463450790	4115	4115	4115	4115	0
43	20250212	175500	463450790	4115	4115	4115	4115	0
44	20250212	175400	463450790	4115	4115	4115	4115	0
45	20250212	175300	463450790	4115	4115	4115	4115	0
46	20250212	175200	463450790	4115	4115	4115	4115	0
47	20250212	175100	463450790	4115	4115	4115	4115	0
48	20250212	175000	463450790	4115	4115	4115	4115	0
49	20250212	174900	463450790	4115	4115	4115	4115	0
50	20250212	174800	463450790	4115	4115	4115	4115	0
51	20250212	174700	463450790	4115	4115	4115	4115	0
52	20250212	174600	463450790	4115	4115	4115	4115	0
53	20250212	174500	463450790	4115	4115	4115	4115	0
54	20250212	174400	463450790	4115	4115	4115	4115	0
55	20250212	174300	463450790	4115	4115	4115	4115	0
56	20250212	174200	463450790	4115	4115	4115	4115	0
57	20250212	174100	463450790	4115	4115	4115	4115	0
58	20250212	174000	463450790	4115	4115	4115	4115	0
59	20250212	173900	463450790	4115	4115	4115	4115	0
60	20250212	173800	463450790	4115	4115	4115	4115	0
61	20250212	173700	463450790	4115	4115	4115	4115	0
62	20250212	173600	463450790	4115	4115	4115	4115	33896
63	20250212	173500	463450790	4115	4115	4115	4115	0
64	20250212	173400	463450790	4115	4115	4115	4115	0
65	20250212	173300	463450790	4115	4115	4115	4115	0
66	20250212	173200	463450790	4115	4115	4115	4115	0
67	20250212	173100	463450790	4115	4115	4115	4115	0
68	20250212	173000	463450790	4115	4115	4115	4115	0
69	20250212	172900	463450790	4115	4115	4115	4115	0
70	20250212	172800	463450790	4115	4115	4115	4115	0
71	20250212	172700	463450790	4115	4115	4115	4115	0
72	20250212	172600	463450790	4115	4115	4115	4115	0
73	20250212	172500	463450790	4115	4115	4115	4115	0
74	20250212	172400	463450790	4115	4115	4115	4115	0
75	20250212	172300	463450790	4115	4115	4115	4115	0
76	20250212	172200	463450790	4115	4115	4115	4115	0
77	20250212	172100	463450790	4115	4115	4115	4115	0
78	20250212	172000	463450790	4115	4115	4115	4115	0
79	20250212	171900	463450790	4115	4115	4115	4115	0
80	20250212	171800	463450790	4115	4115	4115	4115	0
81	20250212	171700	463450790	4115	4115	4115	4115	0
82	20250212	171600	463450790	4115	4115	4115	4115	0
83	20250212	171500	463450790	4115	4115	4115	4115	0
84	20250212	171400	463450790	4115	4115	4115	4115	0
85	20250212	171300	463450790	4115	4115	4115	4115	0
86	20250212	171200	463450790	4115	4115	4115	4115	0
87	20250212	171100	463450790	4115	4115	4115	4115	0
88	20250212	171000	463450790	4115	4115	4115	4115	0
89	20250212	170900	463450790	4115	4115	4115	4115	0
90	20250212	170800	463450790	4115	4115	4115	4115	0
91	20250212	170700	463450790	4115	4115	4115	4115	0
92	20250212	170600	463450790	4115	4115	4115	4115	33896
93	20250212	170500	463450790	4115	4115	4115	4115	0
94	20250212	170400	463450790	4115	4115	4115	4115	0
95	20250212	170300	463450790	4115	4115	4115	4115	0
96	20250212	170200	463450790	4115	4115	4115	4115	0
97	20250212	170100	463450790	4115	4115	4115	4115	0
98	20250212	170000	463450790	4115	4115	4115	4115	0
99	20250212	165900	463450790	4115	4115	4115	4115	0
100	20250212	165800	463450790	4115	4115	4115	4115	0
101	20250212	165700	463450790	4115	4115	4115	4115	0
102	20250212	165600	463450790	4115	4115	4115	4115	0
103	20250212	165500	463450790	4115	4115	4115	4115	0
104	20250212	165400	463450790	4115	4115	4115	4115	0
105	20250212	165300	463450790	4115	4115	4115	4115	0
106	20250212	165200	463450790	4115	4115	4115	4115	0
107	20250212	165100	463450790	4115	4115	4115	4115	0
108	20250212	165000	463450790	4115	4115	4115	4115	0
109	20250212	164900	463450790	4115	4115	4115	4115	0
110	20250212	164800	463450790	4115	4115	4115	4115	0
111	20250212	164700	463450790	4115	4115	4115	4115	0
112	20250212	164600	463450790	4115	4115	4115	4115	0
113	20250212	164500	463450790	4115	4115	4115	4115	0
114	20250212	164400	463450790	4115	4115	4115	4115	0
115	20250212	164300	463450790	4115	4115	4115	4115	0
116	20250212	164200	463450790	4115	4115	4115	4115	0
117	20250212	164100	463450790	4115	4115	4115	4115	0
118	20250212	164000	463450790	4115	4115	4115	4115	0
119	20250212	163900	463450790	4115	4115	4115	4115	0
120	20250212	163800	463450790	4115	4115	4115	4115	0
121	20250212	163700	463450790	4115	4115	4115	4115	0
122	20250212	163600	463450790	4115	4115	4115	4115	33896
123	20250212	163500	463450790	4115	4115	4115	4115	0
124	20250212	163400	463450790	4115	4115	4115	4115	0
125	20250212	163300	463450790	4115	4115	4115	4115	0
126	20250212	163200	463450790	4115	4115	4115	4115	0
127	20250212	163100	463450790	4115	4115	4115	4115	0
128	20250212	163000	463450790	4115	4115	4115	4115	0
129	20250212	162900	463450790	4115	4115	4115	4115	0
130	20250212	162800	463450790	4115	4115	4115	4115	0
131	20250212	162700	463450790	4115	4115	4115	4115	0
132	20250212	162600	463450790	4115	4115	4115	4115	0
133	20250212	162500	463450790	4115	4115	4115	4115	0
134	20250212	162400	463450790	4115	4115	4115	4115	0
135	20250212	162300	463450790	4115	4115	4115	4115	0
136	20250212	162200	463450790	4115	4115	4115	4115	0
137	20250212	162100	463450790	4115	4115	4115	4115	0
138	20250212	162000	463450790	4115	4115	4115	4115	0
139	20250212	161900	463450790	4115	4115	4115	4115	0
140	20250212	161800	463450790	4115	4115	4115	4115	0
141	20250212	161700	463450790	4115	4115	4115	4115	0
142	20250212	161600	463450790	4115	4115	4115	4115	0
143	20250212	161500	463450790	4115	4115	4115	4115	0
144	20250212	161400	463450790	4115	4115	4115	4115	0
145	20250212	161300	463450790	4115	4115	4115	4115	0
146	20250212	161200	463450790	4115	4115	4115	4115	0
147	20250212	161100	463450790	4115	4115	4115	4115	0
148	20250212	161000	463450790	4115	4115	4115	4115	0
149	20250212	160900	463450790	4115	4115	4115	4115	0
150	20250212	160800	463450790	4115	4115	4115	4115	0
151	20250212	160700	463450790	4115	4115	4115	4115	0
152	20250212	160600	463450790	4115	4115	4115	4115	33896
153	20250212	160500	463450790	4115	4115	4115	4115	0
154	20250212	160400	463450790	4115	4115	4115	4115	0
155	20250212	160300	463450790	4115	4115	4115	4115	0
156	20250212	160200	463450790	4115	4115	4115	4115	0
157	20250212	160100	463450790	4115	4115	4115	4115	0
158	20250212	160000	463450790	4115	4115	4115	4115	0
159	20250212	155900	463450790	4115	4115	4115	4115	0
160	20250212	155800	463450790	4115	4115	4115	4115	0
161	20250212	155700	463450790	4115	4115	4115	4115	0
162	20250212	155600	463450790	4115	4115	4115	4115	0
163	20250212	155500	463450790	4115	4115	4115	4115	0
164	20250212	155400	463450790	4115	4115	4115	4115	0
165	20250212	155300	463450790	4115	4115	4115	4115	0
166	20250212	155200	463450790	4115	4115	4115	4115	0
167	20250212	155100	463450790	4115	4115	4115	4115	0
168	20250212	155000	463450790	4115	4115	4115	4115	0
169	20250212	154900	463450790	4115	4115	4115	4115	0
170	20250212	154800	463450790	4115	4115	4115	4115	0
171	20250212	154700	463450790	4115	4115	4115	4115	0
172	20250212	154600	463450790	4115	4115	4115	4115	0
173	20250212	154500	463450790	4115	4115	4115	4115	0
174	20250212	154400	463450790	4115	4115	4115	4115	0
175	20250212	154300	463450790	4115	4115	4115	4115	0
176	20250212	154200	463450790	4115	4115	4115	4115	0
177	20250212	154100	463450790	4115	4115	4115	4115	0
178	20250212	154000	463450790	4115	4115	4115	4115	0
179	20250212	153900	463450790	4115	4115	4115	4115	0
180	20250212	153800	463450790	4115	4115	4115	4115	0
181	20250212	153700	463450790	4115	4115	4115	4115	0
182	20250212	153600	463450790	4115	4115	4115	4115	33896
183	20250212	153500	463450790	4115	4115	4115	4115	0
184	20250212	153400	463450790	4115	4115	4115	4115	0
185	20250212	153300	463450790	4115	4115	4115	4115	0
186	20250212	153200	463450790	4115	4115	4115	4115	0
187	20250212	153100	463450790	4115	4115	4115	4115	0
188	20250212	153000	463450790	4115	4115	4115	4115	33896
189	20250212	152900	323968750	4045	4045	4045	4045	0
190	20250212	152800	323968750	4045	4045	4045	4045	0
191	20250212	152700	323968750	4045	4045	4045	4045	0
192	20250212	152600	323968750	4045	4045	4045	4045	0
193	20250212	152500	323968750	4045	4045	4045	4045	0
194	20250212	152400	323968750	4045	4045	4045	4045	0
195	20250212	152300	323968750	4045	4045	4045	4045	0
196	20250212	152200	323968750	4045	4045	4045	4045	0
197	20250212	152100	323968750	4045	4045	4045	4045	0
198	20250212	152000	323968750	4045	4045	4045	4045	0
199	20250212	151900	323968750	4045	4045	4045	4045	1256
200	20250212	151800	318888230	4045	4030	4045	4030	801
201	20250212	151700	315655130	4030	4035	4035	4030	49
202	20250212	151600	315457590	4035	4035	4035	4035	36
203	20250212	151500	315312330	4040	4040	4040	4040	523
204	20250212	151400	313199410	4040	4040	4040	4035	416
205	20250212	151300	311520350	4040	4040	4040	4040	0
206	20250212	151200	311520350	4040	4040	4040	4040	510
207	20250212	151100	309459950	4035	4035	4035	4035	453
208	20250212	151000	307632095	4040	4035	4040	4035	72
209	20250212	150900	307341500	4040	4040	4040	4040	0
210	20250212	150800	307341500	4040	4040	4040	4040	0
211	20250212	150700	307341500	4040	4040	4040	4040	44
212	20250212	150600	307163740	4040	4045	4045	4015	5324
213	20250212	150500	285759675	4040	4040	4040	4040	562
214	20250212	150400	283489195	4040	4040	4040	4035	225
215	20250212	150300	282580255	4045	4045	4045	4045	232
216	20250212	150200	281641815	4045	4045	4045	4045	12
217	20250212	150100	281593275	4045	4045	4045	4045	0
218	20250212	150000	281593275	4045	4045	4045	4045	18
219	20250212	145900	281520465	4040	4040	4040	4040	43
220	20250212	145800	281346745	4040	4040	4040	4040	500
221	20250212	145700	279326745	4040	4040	4040	4040	0
222	20250212	145600	279326745	4040	4035	4040	4035	26
223	20250212	145500	279221825	4040	4040	4040	4040	0
224	20250212	145400	279221825	4040	4040	4040	4040	0
225	20250212	145300	279221825	4040	4040	4040	4040	3
226	20250212	145200	279209705	4040	4040	4040	4040	0
227	20250212	145100	279209705	4040	4030	4040	4025	1356
228	20250212	145000	273750420	4040	4040	4040	4040	8
229	20250212	144900	273718100	4040	4040	4040	4040	77
230	20250212	144800	273407020	4040	4045	4045	4035	1529
231	20250212	144700	267230470	4050	4050	4050	4050	2
232	20250212	144600	267222370	4050	4050	4050	4050	0
233	20250212	144500	267222370	4050	4050	4050	4050	0
234	20250212	144400	267222370	4050	4050	4050	4050	2
235	20250212	144300	267214270	4045	4045	4045	4045	3
236	20250212	144200	267202135	4045	4050	4050	4045	21
237	20250212	144100	267117140	4045	4045	4050	4040	1032
238	20250212	144000	262947225	4045	4045	4045	4045	12
239	20250212	143900	262898685	4050	4050	4050	4050	142
240	20250212	143800	262323585	4050	4050	4050	4050	260
241	20250212	143700	261270585	4050	4045	4050	4045	110
242	20250212	143600	260825585	4045	4045	4045	4045	0
243	20250212	143500	260825585	4045	4040	4045	4035	95
244	20250212	143400	260441370	4050	4045	4050	4030	8232
245	20250212	143300	227186495	4050	4050	4050	4050	1
246	20250212	143200	227182445	4050	4050	4050	4050	0
247	20250212	143100	227182445	4050	4050	4050	4050	8
248	20250212	143000	227150045	4050	4050	4050	4050	100
249	20250212	142900	226745045	4050	4045	4050	4045	102
250	20250212	142800	226331955	4055	4055	4055	4055	0
251	20250212	142700	226331955	4055	4055	4055	4055	10
252	20250212	142600	226291405	4050	4050	4050	4050	49
253	20250212	142500	226092955	4050	4050	4050	4050	21
254	20250212	142400	226007905	4055	4055	4055	4055	0
255	20250212	142300	226007905	4055	4050	4055	4050	54
256	20250212	142200	225789195	4055	4050	4055	4050	7
257	20250212	142100	225760835	4050	4065	4065	4050	1850
258	20250212	142000	218267935	4065	4065	4065	4065	0
259	20250212	141900	218267935	4065	4065	4065	4065	0
260	20250212	141800	218267935	4065	4065	4065	4065	100
261	20250212	141700	217861435	4065	4065	4065	4065	12
262	20250212	141600	217812655	4060	4065	4065	4060	744
263	20250212	141500	214788325	4065	4065	4065	4065	0
264	20250212	141400	214788325	4065	4065	4065	4065	0
265	20250212	141300	214788325	4065	4065	4065	4065	0
266	20250212	141200	214788325	4065	4065	4065	4065	0
267	20250212	141100	214788325	4065	4065	4065	4065	0
268	20250212	141000	214788325	4065	4065	4065	4065	0
269	20250212	140900	214788325	4065	4055	4065	4055	79
270	20250212	140800	214467805	4055	4055	4055	4055	1
271	20250212	140700	214463750	4060	4060	4060	4060	29
272	20250212	140600	214346010	4065	4060	4065	4060	72
273	20250212	140500	214053630	4055	4055	4055	4055	61
274	20250212	140400	213806275	4055	4055	4055	4055	305
275	20250212	140300	212569500	4055	4055	4055	4055	0
276	20250212	140200	212569500	4055	4055	4055	4055	8
277	20250212	140100	212537060	4055	4055	4055	4055	3
278	20250212	140000	212524895	4055	4055	4055	4055	2628
279	20250212	135900	201868355	4055	4055	4055	4055	1
280	20250212	135800	201864300	4060	4060	4060	4060	0
281	20250212	135700	201864300	4060	4060	4060	4060	0
282	20250212	135600	201864300	4060	4060	4060	4060	0
283	20250212	135500	201864300	4060	4065	4065	4060	787
284	20250212	135400	198668155	4065	4065	4065	4065	0
285	20250212	135300	198668155	4065	4065	4065	4065	0
286	20250212	135200	198668155	4065	4065	4065	4065	0
287	20250212	135100	198668155	4065	4065	4065	4065	0
288	20250212	135000	198668155	4065	4065	4065	4065	1
289	20250212	134900	198664090	4070	4070	4070	4070	0
290	20250212	134800	198664090	4070	4070	4070	4070	0
291	20250212	134700	198664090	4070	4070	4070	4070	0
292	20250212	134600	198664090	4070	4070	4070	4070	1
293	20250212	134500	198660020	4065	4065	4065	4065	0
294	20250212	134400	198660020	4065	4065	4065	4065	0
295	20250212	134300	198660020	4065	4065	4065	4065	0
296	20250212	134200	198660020	4065	4065	4065	4065	1
297	20250212	134100	198655955	4065	4065	4065	4065	185
298	20250212	134000	197903930	4065	4065	4065	4065	0
299	20250212	133900	197903930	4065	4065	4065	4065	1
300	20250212	133800	197899865	4060	4060	4060	4060	131
301	20250212	133700	197368005	4060	4060	4060	4060	28
302	20250212	133600	197254325	4060	4060	4060	4060	0
303	20250212	133500	197254325	4060	4060	4060	4060	0
304	20250212	133400	197254325	4060	4060	4060	4060	0
305	20250212	133300	197254325	4060	4060	4060	4060	6
306	20250212	133200	197229965	4065	4065	4065	4065	0
307	20250212	133100	197229965	4065	4065	4065	4065	0
308	20250212	133000	197229965	4065	4065	4065	4065	0
309	20250212	132900	197229965	4065	4065	4065	4065	0
310	20250212	132800	197229965	4065	4065	4065	4065	0
311	20250212	132700	197229965	4065	4065	4065	4065	0
312	20250212	132600	197229965	4065	4065	4065	4065	0
313	20250212	132500	197229965	4065	4065	4065	4065	4
314	20250212	132400	197213705	4055	4055	4055	4055	234
315	20250212	132300	196264835	4070	4060	4070	4060	753
316	20250212	132200	193207135	4065	4065	4065	4065	0
317	20250212	132100	193207135	4065	4060	4065	4060	605
318	20250212	132000	190750825	4065	4065	4065	4065	0
319	20250212	131900	190750825	4065	4055	4065	4055	441
320	20250212	131800	188962250	4055	4055	4055	4055	0
321	20250212	131700	188962250	4055	4055	4055	4055	0
322	20250212	131600	188962250	4055	4060	4060	4055	31
323	20250212	131500	188836395	4060	4060	4060	4060	0
324	20250212	131400	188836395	4060	4060	4060	4060	0
325	20250212	131300	188836395	4060	4060	4060	4060	0
326	20250212	131200	188836395	4060	4060	4060	4060	0
327	20250212	131100	188836395	4060	4060	4060	4060	1
328	20250212	131000	188832335	4055	4055	4055	4055	100
329	20250212	130900	188426835	4055	4055	4055	4055	0
330	20250212	130800	188426835	4055	4055	4055	4055	0
331	20250212	130700	188426835	4055	4055	4055	4055	1
332	20250212	130600	188422780	4055	4055	4055	4055	0
333	20250212	130500	188422780	4055	4055	4055	4055	60
334	20250212	130400	188179480	4060	4060	4060	4060	15
335	20250212	130300	188118580	4060	4060	4070	4055	1920
336	20250212	130200	180324310	4070	4070	4070	4070	0
337	20250212	130100	180324310	4070	4070	4070	4070	0
338	20250212	130000	180324310	4070	4070	4070	4070	10
339	20250212	125900	180283610	4070	4060	4070	4060	52
340	20250212	125800	180072330	4060	4060	4060	4060	1
341	20250212	125700	180068270	4070	4070	4070	4070	0
342	20250212	125600	180068270	4070	4070	4070	4070	0
343	20250212	125500	180068270	4070	4065	4070	4065	143
344	20250212	125400	179486965	4065	4065	4065	4065	50
345	20250212	125300	179283715	4060	4060	4060	4060	0
346	20250212	125200	179283715	4060	4060	4060	4060	2
347	20250212	125100	179275595	4050	4050	4050	4050	0
348	20250212	125000	179275595	4050	4050	4050	4050	191
349	20250212	124900	178502045	4065	4055	4065	4055	438
350	20250212	124800	176725720	4050	4070	4075	4050	3074
351	20250212	124700	164266735	4070	4070	4070	4070	2
352	20250212	124600	164258595	4065	4065	4065	4065	0
353	20250212	124500	164258595	4065	4070	4070	4065	19
354	20250212	124400	164181350	4075	4075	4075	4075	100
355	20250212	124300	163773850	4075	4075	4075	4075	88
356	20250212	124200	163415250	4065	4065	4065	4065	0
357	20250212	124100	163415250	4065	4065	4065	4065	1
358	20250212	124000	163411185	4060	4060	4060	4060	0
359	20250212	123900	163411185	4060	4060	4060	4060	0
360	20250212	123800	163411185	4060	4060	4060	4060	0
361	20250212	123700	163411185	4060	4060	4060	4060	0
362	20250212	123600	163411185	4060	4060	4060	4060	0
363	20250212	123500	163411185	4060	4060	4060	4060	0
364	20250212	123400	163411185	4060	4060	4060	4060	0
365	20250212	123300	163411185	4060	4060	4060	4060	0
366	20250212	123200	163411185	4060	4060	4060	4060	1
367	20250212	123100	163407125	4070	4070	4070	4070	0
368	20250212	123000	163407125	4070	4070	4070	4070	0
369	20250212	122900	163407125	4070	4070	4070	4070	0
370	20250212	122800	163407125	4070	4070	4070	4070	2
371	20250212	122700	163398985	4055	4055	4055	4055	10
372	20250212	122600	163358435	4050	4070	4070	4050	3443
373	20250212	122500	149399270	4075	4060	4075	4060	323
374	20250212	122400	148087590	4085	4060	4085	4060	152
375	20250212	122300	147469995	4060	4060	4060	4060	666
376	20250212	122200	144766035	4085	4085	4085	4085	0
377	20250212	122100	144766035	4085	4085	4085	4060	1004
378	20250212	122000	140685740	4065	4065	4065	4065	0
379	20250212	121900	140685740	4065	4065	4065	4065	0
380	20250212	121800	140685740	4065	4070	4070	4065	1300
381	20250212	121700	135401225	4070	4070	4070	4070	0
382	20250212	121600	135401225	4070	4070	4070	4070	0
383	20250212	121500	135401225	4070	4070	4070	4070	2119
384	20250212	121400	126776895	4075	4075	4075	4075	0
385	20250212	121300	126776895	4075	4075	4075	4075	0
386	20250212	121200	126776895	4075	4075	4075	4075	60
387	20250212	121100	126532395	4075	4075	4075	4075	0
388	20250212	121000	126532395	4075	4075	4075	4075	0
389	20250212	120900	126532395	4075	4075	4075	4075	0
390	20250212	120800	126532395	4075	4075	4075	4075	0
391	20250212	120700	126532395	4075	4075	4075	4075	10
392	20250212	120600	126491645	4075	4090	4090	4075	505
393	20250212	120500	124433705	4095	4095	4095	4095	0
394	20250212	120400	124433705	4095	4095	4095	4095	1
395	20250212	120300	124429610	4095	4095	4095	4095	0
396	20250212	120200	124429610	4095	4095	4095	4095	0
397	20250212	120100	124429610	4095	4080	4095	4070	1402
398	20250212	120000	118710950	4070	4070	4070	4070	0
399	20250212	115900	118710950	4070	4070	4070	4070	0
400	20250212	115800	118710950	4070	4070	4070	4070	1
401	20250212	115700	118706880	4075	4075	4075	4075	0
402	20250212	115600	118706880	4075	4075	4075	4075	0
403	20250212	115500	118706880	4075	4080	4080	4075	1119
404	20250212	115400	114146945	4075	4075	4075	4075	0
405	20250212	115300	114146945	4075	4075	4075	4075	0
406	20250212	115200	114146945	4075	4075	4075	4075	0
407	20250212	115100	114146945	4075	4075	4075	4075	0
408	20250212	115000	114146945	4075	4075	4075	4075	0
409	20250212	114900	114146945	4075	4075	4075	4075	1
410	20250212	114800	114142870	4095	4095	4095	4095	0
411	20250212	114700	114142870	4095	4095	4095	4095	0
412	20250212	114600	114142870	4095	4095	4095	4095	0
413	20250212	114500	114142870	4095	4095	4095	4095	5
414	20250212	114400	114122395	4095	4095	4095	4095	0
415	20250212	114300	114122395	4095	4095	4095	4095	0
416	20250212	114200	114122395	4095	4095	4095	4095	10
417	20250212	114100	114081445	4080	4075	4080	4075	4
418	20250212	114000	114065130	4095	4095	4095	4095	30
419	20250212	113900	113942280	4095	4095	4095	4095	0
420	20250212	113800	113942280	4095	4095	4095	4095	0
421	20250212	113700	113942280	4095	4095	4095	4095	0
422	20250212	113600	113942280	4095	4095	4095	4095	0
423	20250212	113500	113942280	4095	4095	4095	4095	0
424	20250212	113400	113942280	4095	4095	4095	4095	1
425	20250212	113300	113938185	4080	4080	4080	4080	100
426	20250212	113200	113530185	4080	4080	4080	4080	1
427	20250212	113100	113526105	4080	4080	4080	4080	0
428	20250212	113000	113526105	4080	4080	4080	4080	0
429	20250212	112900	113526105	4080	4080	4080	4080	0
430	20250212	112800	113526105	4080	4080	4080	4080	0
431	20250212	112700	113526105	4080	4080	4080	4080	0
432	20250212	112600	113526105	4080	4080	4080	4080	23
433	20250212	112500	113432265	4080	4080	4080	4080	9
434	20250212	112400	113395545	4075	4075	4075	4075	0
435	20250212	112300	113395545	4075	4075	4075	4075	1
436	20250212	112200	113391470	4075	4080	4080	4075	152
437	20250212	112100	112771320	4080	4080	4080	4080	40
438	20250212	112000	112608120	4080	4080	4080	4080	0
439	20250212	111900	112608120	4080	4080	4080	4080	0
440	20250212	111800	112608120	4080	4080	4080	4080	0
441	20250212	111700	112608120	4080	4080	4080	4080	0
442	20250212	111600	112608120	4080	4080	4080	4080	0
443	20250212	111500	112608120	4080	4080	4080	4080	1086
444	20250212	111400	108177240	4095	4095	4095	4095	0
445	20250212	111300	108177240	4095	4095	4095	4095	0
446	20250212	111200	108177240	4095	4095	4095	4095	0
447	20250212	111100	108177240	4095	4095	4095	4095	0
448	20250212	111000	108177240	4095	4095	4095	4095	50
449	20250212	110900	107972490	4095	4095	4095	4095	1
450	20250212	110800	107968395	4095	4095	4095	4095	1
451	20250212	110700	107964300	4080	4080	4080	4080	0
452	20250212	110600	107964300	4080	4080	4080	4080	1
453	20250212	110500	107960220	4085	4085	4085	4085	0
454	20250212	110400	107960220	4085	4085	4085	4085	37
455	20250212	110300	107809075	4080	4080	4080	4080	0
456	20250212	110200	107809075	4080	4080	4080	4080	0
457	20250212	110100	107809075	4080	4080	4080	4080	0
458	20250212	110000	107809075	4080	4080	4080	4080	0
459	20250212	105900	107809075	4080	4080	4080	4080	0
460	20250212	105800	107809075	4080	4080	4080	4080	0
461	20250212	105700	107809075	4080	4080	4080	4080	0
462	20250212	105600	107809075	4080	4080	4080	4080	0
463	20250212	105500	107809075	4080	4080	4080	4080	0
464	20250212	105400	107809075	4080	4080	4080	4080	0
465	20250212	105300	107809075	4080	4080	4080	4080	0
466	20250212	105200	107809075	4080	4080	4080	4080	0
467	20250212	105100	107809075	4080	4080	4080	4080	0
468	20250212	105000	107809075	4080	4080	4080	4080	0
469	20250212	104900	107809075	4080	4080	4080	4080	0
470	20250212	104800	107809075	4080	4090	4090	4080	250
471	20250212	104700	106787075	4080	4080	4080	4080	0
472	20250212	104600	106787075	4080	4080	4080	4080	0
473	20250212	104500	106787075	4080	4080	4080	4080	3965
474	20250212	104400	90609875	4080	4080	4080	4080	4
475	20250212	104300	90593555	4080	4080	4080	4080	0
476	20250212	104200	90593555	4080	4080	4080	4080	201
477	20250212	104100	89773475	4080	4080	4080	4080	0
478	20250212	104000	89773475	4080	4080	4080	4080	420
479	20250212	103900	88059875	4080	4080	4080	4080	200
480	20250212	103800	87243875	4080	4080	4080	4080	10
481	20250212	103700	87203075	4080	4080	4080	4080	0
482	20250212	103600	87203075	4080	4080	4080	4080	0
483	20250212	103500	87203075	4080	4080	4080	4080	0
484	20250212	103400	87203075	4080	4080	4080	4080	0
485	20250212	103300	87203075	4080	4080	4080	4080	251
486	20250212	103200	86178995	4080	4080	4080	4080	0
487	20250212	103100	86178995	4080	4080	4080	4080	0
488	20250212	103000	86178995	4080	4090	4090	4080	1949
489	20250212	102900	78225920	4090	4090	4090	4090	0
490	20250212	102800	78225920	4090	4090	4090	4090	0
491	20250212	102700	78225920	4090	4090	4090	4090	0
492	20250212	102600	78225920	4090	4090	4090	4090	0
493	20250212	102500	78225920	4090	4090	4090	4090	0
494	20250212	102400	78225920	4090	4090	4090	4090	0
495	20250212	102300	78225920	4090	4090	4090	4090	0
496	20250212	102200	78225920	4090	4090	4090	4090	0
497	20250212	102100	78225920	4090	4090	4090	4090	1
498	20250212	102000	78221830	4100	4100	4100	4100	0
499	20250212	101900	78221830	4100	4100	4100	4100	0
500	20250212	101800	78221830	4100	4100	4100	4100	0
501	20250212	101700	78221830	4100	4100	4100	4100	0
502	20250212	101600	78221830	4100	4100	4100	4100	0
503	20250212	101500	78221830	4100	4100	4100	4100	0
504	20250212	101400	78221830	4100	4100	4100	4100	0
505	20250212	101300	78221830	4100	4100	4100	4100	1
506	20250212	101200	78217730	4100	4100	4100	4100	0
507	20250212	101100	78217730	4100	4100	4100	4100	0
508	20250212	101000	78217730	4100	4100	4100	4100	0
509	20250212	100900	78217730	4100	4100	4100	4100	2
510	20250212	100800	78209530	4080	4105	4105	4080	505
511	20250212	100700	76147150	4095	4095	4095	4095	0
512	20250212	100600	76147150	4095	4095	4095	4095	0
513	20250212	100500	76147150	4095	4095	4095	4095	0
514	20250212	100400	76147150	4095	4095	4095	4095	8
515	20250212	100300	76114390	4105	4105	4105	4105	0
516	20250212	100200	76114390	4105	4105	4105	4105	0
517	20250212	100100	76114390	4105	4105	4105	4105	0
518	20250212	100000	76114390	4105	4105	4105	4105	6
519	20250212	095900	76089760	4105	4105	4105	4105	100
520	20250212	095800	75679260	4105	4105	4105	4105	76
521	20250212	095700	75367280	4105	4105	4105	4105	0
522	20250212	095600	75367280	4105	4105	4105	4105	179
523	20250212	095500	74632485	4105	4105	4105	4105	4
524	20250212	095400	74616065	4100	4100	4100	4100	0
525	20250212	095300	74616065	4100	4090	4100	4090	7048
526	20250212	095200	45784255	4085	4085	4085	4085	2000
527	20250212	095100	37614255	4085	4085	4085	4085	1114
528	20250212	095000	33063565	4085	4085	4085	4085	1001
529	20250212	094900	28974480	4085	4085	4085	4085	162
530	20250212	094800	28312710	4100	4100	4100	4100	0
531	20250212	094700	28312710	4100	4100	4100	4100	0
532	20250212	094600	28312710	4100	4100	4100	4100	0
533	20250212	094500	28312710	4100	4100	4100	4100	0
534	20250212	094400	28312710	4100	4100	4100	4100	0
535	20250212	094300	28312710	4100	4100	4100	4100	0
536	20250212	094200	28312710	4100	4100	4100	4100	1
537	20250212	094100	28308610	4080	4090	4090	4080	200
538	20250212	094000	27492040	4105	4105	4105	4105	0
539	20250212	093900	27492040	4105	4105	4105	4105	0
540	20250212	093800	27492040	4105	4105	4105	4105	0
541	20250212	093700	27492040	4105	4105	4105	4105	1000
542	20250212	093600	23387040	4105	4105	4105	4105	1022
543	20250212	093500	19191730	4105	4105	4105	4105	0
544	20250212	093400	19191730	4105	4105	4105	4105	4
545	20250212	093300	19175310	4115	4115	4115	4115	0
546	20250212	093200	19175310	4115	4115	4115	4115	0
547	20250212	093100	19175310	4115	4100	4115	4080	870
548	20250212	093000	15621800	4095	4095	4095	4095	32
549	20250212	092900	15490760	4100	4100	4100	4100	18
550	20250212	092800	15416960	4110	4110	4110	4110	0
551	20250212	092700	15416960	4110	4110	4110	4110	0
552	20250212	092600	15416960	4110	4110	4110	4110	0
553	20250212	092500	15416960	4110	4110	4110	4110	0
554	20250212	092400	15416960	4110	4110	4110	4110	5
555	20250212	092300	15396410	4110	4110	4110	4110	0
556	20250212	092200	15396410	4110	4105	4110	4105	160
557	20250212	092100	14738860	4110	4110	4110	4110	4
558	20250212	092000	14722420	4095	4095	4095	4095	0
559	20250212	091900	14722420	4095	4095	4095	4095	6
560	20250212	091800	14697850	4100	4100	4100	4100	5
561	20250212	091700	14677350	4100	4100	4100	4100	0
562	20250212	091600	14677350	4100	4100	4100	4100	0
563	20250212	091500	14677350	4100	4100	4100	4100	26
564	20250212	091400	14570750	4100	4090	4100	4090	728
565	20250212	091300	11587000	4090	4090	4090	4090	0
566	20250212	091200	11587000	4090	4090	4090	4090	10
567	20250212	091100	11546100	4090	4090	4090	4090	1
568	20250212	091000	11542010	4075	4080	4080	4075	500
569	20250212	090900	9504370	4090	4090	4090	4090	0
570	20250212	090800	9504370	4090	4090	4090	4090	0
571	20250212	090700	9504370	4090	4090	4090	4090	9
572	20250212	090600	9467560	4090	4090	4090	4090	10
573	20250212	090500	9426660	4100	4100	4100	4100	2
574	20250212	090400	9418460	4070	4070	4070	4070	0
575	20250212	090300	9418460	4070	4075	4075	4070	655
576	20250212	090200	6752435	4070	4085	4085	4070	700
577	20250212	090100	3898785	4080	4135	4135	4080	751
578	20250212	090000	828000	4140	4140	4140	4140	150