KissMeData/002210/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	183600	406569870	4110	4110	4110	4110	12603
3	20250207	183500	406569870	4110	4110	4110	4110	0
4	20250207	183400	406569870	4110	4110	4110	4110	0
5	20250207	183300	406569870	4110	4110	4110	4110	0
6	20250207	183200	406569870	4110	4110	4110	4110	0
7	20250207	183100	406569870	4110	4110	4110	4110	0
8	20250207	183000	406569870	4110	4110	4110	4110	0
9	20250207	182900	406569870	4110	4110	4110	4110	0
10	20250207	182800	406569870	4110	4110	4110	4110	0
11	20250207	182700	406569870	4110	4110	4110	4110	0
12	20250207	182600	406569870	4110	4110	4110	4110	0
13	20250207	182500	406569870	4110	4110	4110	4110	0
14	20250207	182400	406569870	4110	4110	4110	4110	0
15	20250207	182300	406569870	4110	4110	4110	4110	0
16	20250207	182200	406569870	4110	4110	4110	4110	0
17	20250207	182100	406569870	4110	4110	4110	4110	0
18	20250207	182000	406569870	4110	4110	4110	4110	0
19	20250207	181900	406569870	4110	4110	4110	4110	0
20	20250207	181800	406569870	4110	4110	4110	4110	0
21	20250207	181700	406569870	4110	4110	4110	4110	0
22	20250207	181600	406569870	4110	4110	4110	4110	0
23	20250207	181500	406569870	4110	4110	4110	4110	0
24	20250207	181400	406569870	4110	4110	4110	4110	0
25	20250207	181300	406569870	4110	4110	4110	4110	0
26	20250207	181200	406569870	4110	4110	4110	4110	0
27	20250207	181100	406569870	4110	4110	4110	4110	0
28	20250207	181000	406569870	4110	4110	4110	4110	0
29	20250207	180900	406569870	4110	4110	4110	4110	0
30	20250207	180800	406569870	4110	4110	4110	4110	0
31	20250207	180700	406569870	4110	4110	4110	4110	0
32	20250207	180600	406569870	4110	4110	4110	4110	12603
33	20250207	180500	406569870	4110	4110	4110	4110	0
34	20250207	180400	406569870	4110	4110	4110	4110	0
35	20250207	180300	406569870	4110	4110	4110	4110	0
36	20250207	180200	406569870	4110	4110	4110	4110	0
37	20250207	180100	406569870	4110	4110	4110	4110	0
38	20250207	180000	406569870	4110	4110	4110	4110	0
39	20250207	175900	406569870	4110	4110	4110	4110	0
40	20250207	175800	406569870	4110	4110	4110	4110	0
41	20250207	175700	406569870	4110	4110	4110	4110	0
42	20250207	175600	406569870	4110	4110	4110	4110	0
43	20250207	175500	406569870	4110	4110	4110	4110	0
44	20250207	175400	406569870	4110	4110	4110	4110	0
45	20250207	175300	406569870	4110	4110	4110	4110	0
46	20250207	175200	406569870	4110	4110	4110	4110	0
47	20250207	175100	406569870	4110	4110	4110	4110	0
48	20250207	175000	406569870	4110	4110	4110	4110	0
49	20250207	174900	406569870	4110	4110	4110	4110	0
50	20250207	174800	406569870	4110	4110	4110	4110	0
51	20250207	174700	406569870	4110	4110	4110	4110	0
52	20250207	174600	406569870	4110	4110	4110	4110	0
53	20250207	174500	406569870	4110	4110	4110	4110	0
54	20250207	174400	406569870	4110	4110	4110	4110	0
55	20250207	174300	406569870	4110	4110	4110	4110	0
56	20250207	174200	406569870	4110	4110	4110	4110	0
57	20250207	174100	406569870	4110	4110	4110	4110	0
58	20250207	174000	406569870	4110	4110	4110	4110	0
59	20250207	173900	406569870	4110	4110	4110	4110	0
60	20250207	173800	406569870	4110	4110	4110	4110	0
61	20250207	173700	406569870	4110	4110	4110	4110	0
62	20250207	173600	406569870	4110	4110	4110	4110	12603
63	20250207	173500	406569870	4110	4110	4110	4110	0
64	20250207	173400	406569870	4110	4110	4110	4110	0
65	20250207	173300	406569870	4110	4110	4110	4110	0
66	20250207	173200	406569870	4110	4110	4110	4110	0
67	20250207	173100	406569870	4110	4110	4110	4110	0
68	20250207	173000	406569870	4110	4110	4110	4110	0
69	20250207	172900	406569870	4110	4110	4110	4110	0
70	20250207	172800	406569870	4110	4110	4110	4110	0
71	20250207	172700	406569870	4110	4110	4110	4110	0
72	20250207	172600	406569870	4110	4110	4110	4110	0
73	20250207	172500	406569870	4110	4110	4110	4110	0
74	20250207	172400	406569870	4110	4110	4110	4110	0
75	20250207	172300	406569870	4110	4110	4110	4110	0
76	20250207	172200	406569870	4110	4110	4110	4110	0
77	20250207	172100	406569870	4110	4110	4110	4110	0
78	20250207	172000	406569870	4110	4110	4110	4110	0
79	20250207	171900	406569870	4110	4110	4110	4110	0
80	20250207	171800	406569870	4110	4110	4110	4110	0
81	20250207	171700	406569870	4110	4110	4110	4110	0
82	20250207	171600	406569870	4110	4110	4110	4110	0
83	20250207	171500	406569870	4110	4110	4110	4110	0
84	20250207	171400	406569870	4110	4110	4110	4110	0
85	20250207	171300	406569870	4110	4110	4110	4110	0
86	20250207	171200	406569870	4110	4110	4110	4110	0
87	20250207	171100	406569870	4110	4110	4110	4110	0
88	20250207	171000	406569870	4110	4110	4110	4110	0
89	20250207	170900	406569870	4110	4110	4110	4110	0
90	20250207	170800	406569870	4110	4110	4110	4110	0
91	20250207	170700	406569870	4110	4110	4110	4110	0
92	20250207	170600	406569870	4110	4110	4110	4110	12603
93	20250207	170500	406569870	4110	4110	4110	4110	0
94	20250207	170400	406569870	4110	4110	4110	4110	0
95	20250207	170300	406569870	4110	4110	4110	4110	0
96	20250207	170200	406569870	4110	4110	4110	4110	0
97	20250207	170100	406569870	4110	4110	4110	4110	0
98	20250207	170000	406569870	4110	4110	4110	4110	0
99	20250207	165900	406569870	4110	4110	4110	4110	0
100	20250207	165800	406569870	4110	4110	4110	4110	0
101	20250207	165700	406569870	4110	4110	4110	4110	0
102	20250207	165600	406569870	4110	4110	4110	4110	0
103	20250207	165500	406569870	4110	4110	4110	4110	0
104	20250207	165400	406569870	4110	4110	4110	4110	0
105	20250207	165300	406569870	4110	4110	4110	4110	0
106	20250207	165200	406569870	4110	4110	4110	4110	0
107	20250207	165100	406569870	4110	4110	4110	4110	0
108	20250207	165000	406569870	4110	4110	4110	4110	0
109	20250207	164900	406569870	4110	4110	4110	4110	0
110	20250207	164800	406569870	4110	4110	4110	4110	0
111	20250207	164700	406569870	4110	4110	4110	4110	0
112	20250207	164600	406569870	4110	4110	4110	4110	0
113	20250207	164500	406569870	4110	4110	4110	4110	0
114	20250207	164400	406569870	4110	4110	4110	4110	0
115	20250207	164300	406569870	4110	4110	4110	4110	0
116	20250207	164200	406569870	4110	4110	4110	4110	0
117	20250207	164100	406569870	4110	4110	4110	4110	0
118	20250207	164000	406569870	4110	4110	4110	4110	0
119	20250207	163900	406569870	4110	4110	4110	4110	0
120	20250207	163800	406569870	4110	4110	4110	4110	0
121	20250207	163700	406569870	4110	4110	4110	4110	0
122	20250207	163600	406569870	4110	4110	4110	4110	12603
123	20250207	163500	406569870	4110	4110	4110	4110	0
124	20250207	163400	406569870	4110	4110	4110	4110	0
125	20250207	163300	406569870	4110	4110	4110	4110	0
126	20250207	163200	406569870	4110	4110	4110	4110	0
127	20250207	163100	406569870	4110	4110	4110	4110	0
128	20250207	163000	406569870	4110	4110	4110	4110	0
129	20250207	162900	406569870	4110	4110	4110	4110	0
130	20250207	162800	406569870	4110	4110	4110	4110	0
131	20250207	162700	406569870	4110	4110	4110	4110	0
132	20250207	162600	406569870	4110	4110	4110	4110	0
133	20250207	162500	406569870	4110	4110	4110	4110	0
134	20250207	162400	406569870	4110	4110	4110	4110	0
135	20250207	162300	406569870	4110	4110	4110	4110	0
136	20250207	162200	406569870	4110	4110	4110	4110	0
137	20250207	162100	406569870	4110	4110	4110	4110	0
138	20250207	162000	406569870	4110	4110	4110	4110	0
139	20250207	161900	406569870	4110	4110	4110	4110	0
140	20250207	161800	406569870	4110	4110	4110	4110	0
141	20250207	161700	406569870	4110	4110	4110	4110	0
142	20250207	161600	406569870	4110	4110	4110	4110	0
143	20250207	161500	406569870	4110	4110	4110	4110	0
144	20250207	161400	406569870	4110	4110	4110	4110	0
145	20250207	161300	406569870	4110	4110	4110	4110	0
146	20250207	161200	406569870	4110	4110	4110	4110	0
147	20250207	161100	406569870	4110	4110	4110	4110	0
148	20250207	161000	406569870	4110	4110	4110	4110	0
149	20250207	160900	406569870	4110	4110	4110	4110	0
150	20250207	160800	406569870	4110	4110	4110	4110	0
151	20250207	160700	406569870	4110	4110	4110	4110	0
152	20250207	160600	406569870	4110	4110	4110	4110	12603
153	20250207	160500	406569870	4110	4110	4110	4110	0
154	20250207	160400	406569870	4110	4110	4110	4110	0
155	20250207	160300	406569870	4110	4110	4110	4110	0
156	20250207	160200	406569870	4110	4110	4110	4110	0
157	20250207	160100	406569870	4110	4110	4110	4110	0
158	20250207	160000	406569870	4110	4110	4110	4110	0
159	20250207	155900	406569870	4110	4110	4110	4110	0
160	20250207	155800	406569870	4110	4110	4110	4110	0
161	20250207	155700	406569870	4110	4110	4110	4110	0
162	20250207	155600	406569870	4110	4110	4110	4110	0
163	20250207	155500	406569870	4110	4110	4110	4110	0
164	20250207	155400	406569870	4110	4110	4110	4110	0
165	20250207	155300	406569870	4110	4110	4110	4110	0
166	20250207	155200	406569870	4110	4110	4110	4110	0
167	20250207	155100	406569870	4110	4110	4110	4110	0
168	20250207	155000	406569870	4110	4110	4110	4110	0
169	20250207	154900	406569870	4110	4110	4110	4110	0
170	20250207	154800	406569870	4110	4110	4110	4110	0
171	20250207	154700	406569870	4110	4110	4110	4110	0
172	20250207	154600	406569870	4110	4110	4110	4110	0
173	20250207	154500	406569870	4110	4110	4110	4110	0
174	20250207	154400	406569870	4110	4110	4110	4110	0
175	20250207	154300	406569870	4110	4110	4110	4110	0
176	20250207	154200	406569870	4110	4110	4110	4110	0
177	20250207	154100	406569870	4110	4110	4110	4110	0
178	20250207	154000	406569870	4110	4110	4110	4110	0
179	20250207	153900	406569870	4110	4110	4110	4110	0
180	20250207	153800	406569870	4110	4110	4110	4110	0
181	20250207	153700	406569870	4110	4110	4110	4110	0
182	20250207	153600	406569870	4110	4110	4110	4110	12603
183	20250207	153500	406569870	4110	4110	4110	4110	0
184	20250207	153400	406569870	4110	4110	4110	4110	0
185	20250207	153300	406569870	4110	4110	4110	4110	0
186	20250207	153200	406569870	4110	4110	4110	4110	0
187	20250207	153100	406569870	4110	4110	4110	4110	0
188	20250207	153000	406569870	4110	4110	4110	4110	12603
189	20250207	152900	354771540	4090	4090	4090	4090	0
190	20250207	152800	354771540	4090	4090	4090	4090	0
191	20250207	152700	354771540	4090	4090	4090	4090	0
192	20250207	152600	354771540	4090	4090	4090	4090	0
193	20250207	152500	354771540	4090	4090	4090	4090	0
194	20250207	152400	354771540	4090	4090	4090	4090	0
195	20250207	152300	354771540	4090	4090	4090	4090	0
196	20250207	152200	354771540	4090	4090	4090	4090	0
197	20250207	152100	354771540	4090	4090	4090	4090	0
198	20250207	152000	354771540	4090	4090	4090	4090	0
199	20250207	151900	354771540	4090	4085	4090	4085	138
200	20250207	151800	354207760	4085	4090	4090	4085	306
201	20250207	151700	352957735	4085	4080	4085	4080	40
202	20250207	151600	352794340	4085	4085	4085	4075	1015
203	20250207	151500	348648075	4085	4080	4085	4070	2211
204	20250207	151400	339631810	4085	4085	4085	4085	0
205	20250207	151300	339631810	4085	4085	4085	4085	0
206	20250207	151200	339631810	4085	4085	4085	4085	0
207	20250207	151100	339631810	4085	4085	4085	4075	727
208	20250207	151000	336669085	4080	4080	4085	4075	264
209	20250207	150900	335593055	4075	4080	4080	4075	1522
210	20250207	150800	329390755	4080	4080	4080	4080	5
211	20250207	150700	329370355	4080	4080	4080	4080	1
212	20250207	150600	329366275	4085	4085	4085	4085	139
213	20250207	150500	328798460	4090	4090	4090	4090	0
214	20250207	150400	328798460	4090	4090	4090	4090	0
215	20250207	150300	328798460	4090	4080	4090	4075	771
216	20250207	150200	325656565	4075	4080	4080	4075	16
217	20250207	150100	325591290	4080	4080	4080	4080	111
218	20250207	150000	325138410	4080	4085	4085	4080	350
219	20250207	145900	323710350	4090	4090	4090	4090	0
220	20250207	145800	323710350	4090	4090	4090	4090	1
221	20250207	145700	323706260	4085	4085	4085	4085	1
222	20250207	145600	323702175	4090	4090	4090	4090	3
223	20250207	145500	323689905	4090	4090	4090	4090	1
224	20250207	145400	323685815	4090	4090	4090	4090	0
225	20250207	145300	323685815	4090	4085	4090	4085	2
226	20250207	145200	323677640	4085	4085	4085	4085	90
227	20250207	145100	323309990	4085	4085	4085	4085	0
228	20250207	145000	323309990	4085	4085	4085	4085	11
229	20250207	144900	323265055	4085	4085	4085	4085	0
230	20250207	144800	323265055	4085	4085	4085	4085	1
231	20250207	144700	323260970	4085	4085	4085	4085	0
232	20250207	144600	323260970	4085	4085	4085	4085	91
233	20250207	144500	322889235	4085	4085	4085	4085	0
234	20250207	144400	322889235	4085	4085	4085	4085	1
235	20250207	144300	322885150	4085	4085	4085	4085	1
236	20250207	144200	322881065	4090	4090	4090	4090	0
237	20250207	144100	322881065	4090	4090	4090	4090	0
238	20250207	144000	322881065	4090	4085	4090	4085	7
239	20250207	143900	322852465	4085	4085	4085	4085	101
240	20250207	143800	322439880	4085	4085	4090	4085	136
241	20250207	143700	321884285	4085	4085	4085	4085	0
242	20250207	143600	321884285	4085	4085	4085	4085	0
243	20250207	143500	321884285	4085	4085	4085	4085	0
244	20250207	143400	321884285	4085	4085	4085	4085	3
245	20250207	143300	321872030	4085	4085	4085	4085	0
246	20250207	143200	321872030	4085	4085	4085	4085	0
247	20250207	143100	321872030	4085	4085	4085	4085	0
248	20250207	143000	321872030	4085	4085	4085	4085	1
249	20250207	142900	321867945	4085	4090	4090	4085	38
250	20250207	142800	321712530	4090	4090	4090	4090	2
251	20250207	142700	321704350	4095	4095	4095	4095	4
252	20250207	142600	321687970	4095	4095	4095	4095	0
253	20250207	142500	321687970	4095	4095	4095	4095	1
254	20250207	142400	321683875	4100	4100	4100	4100	0
255	20250207	142300	321683875	4100	4100	4100	4100	0
256	20250207	142200	321683875	4100	4100	4100	4100	0
257	20250207	142100	321683875	4100	4100	4100	4100	1
258	20250207	142000	321679775	4090	4095	4095	4090	23
259	20250207	141900	321585675	4100	4100	4100	4100	0
260	20250207	141800	321585675	4100	4095	4100	4095	13
261	20250207	141700	321532420	4095	4090	4095	4090	2
262	20250207	141600	321524235	4095	4090	4095	4090	126
263	20250207	141500	321008275	4090	4090	4090	4090	1
264	20250207	141400	321004185	4090	4090	4090	4090	1
265	20250207	141300	321000095	4090	4090	4090	4090	0
266	20250207	141200	321000095	4090	4090	4090	4090	4
267	20250207	141100	320983735	4090	4090	4090	4090	1
268	20250207	141000	320979645	4090	4090	4090	4090	1
269	20250207	140900	320975555	4090	4090	4090	4090	2
270	20250207	140800	320967375	4090	4090	4090	4090	0
271	20250207	140700	320967375	4090	4090	4090	4090	2
272	20250207	140600	320959195	4090	4095	4095	4090	6
273	20250207	140500	320934630	4095	4095	4095	4095	0
274	20250207	140400	320934630	4095	4095	4095	4095	0
275	20250207	140300	320934630	4095	4095	4095	4095	0
276	20250207	140200	320934630	4095	4095	4095	4095	3
277	20250207	140100	320922345	4090	4090	4090	4090	2
278	20250207	140000	320914165	4090	4090	4090	4090	2
279	20250207	135900	320905985	4090	4090	4090	4090	0
280	20250207	135800	320905985	4090	4085	4090	4085	139
281	20250207	135700	320337480	4085	4085	4085	4085	1
282	20250207	135600	320333395	4085	4085	4085	4085	1
283	20250207	135500	320329310	4085	4085	4085	4085	1
284	20250207	135400	320325225	4090	4090	4090	4090	0
285	20250207	135300	320325225	4090	4085	4090	4085	131
286	20250207	135200	319790075	4085	4085	4085	4085	4
287	20250207	135100	319773735	4085	4085	4085	4085	2
288	20250207	135000	319765565	4085	4085	4085	4085	1
289	20250207	134900	319761480	4085	4085	4085	4085	1
290	20250207	134800	319757395	4085	4085	4085	4085	1
291	20250207	134700	319753310	4090	4085	4090	4085	3
292	20250207	134600	319741045	4085	4085	4090	4085	202
293	20250207	134500	318914875	4085	4085	4090	4085	239
294	20250207	134400	317937950	4090	4085	4090	4085	164
295	20250207	134300	317267195	4085	4085	4085	4085	0
296	20250207	134200	317267195	4085	4090	4090	4085	13
297	20250207	134100	317214040	4085	4080	4085	4080	159
298	20250207	134000	316564530	4080	4080	4080	4080	2
299	20250207	133900	316556370	4080	4080	4080	4080	1
300	20250207	133800	316552290	4080	4080	4080	4080	4
301	20250207	133700	316535970	4080	4080	4080	4080	1
302	20250207	133600	316531890	4080	4080	4080	4080	1
303	20250207	133500	316527810	4080	4080	4080	4080	2
304	20250207	133400	316519650	4080	4080	4085	4080	394
305	20250207	133300	314912045	4080	4080	4080	4075	89
306	20250207	133200	314549050	4075	4075	4075	4075	61
307	20250207	133100	314300475	4075	4075	4075	4075	0
308	20250207	133000	314300475	4075	4075	4075	4075	2
309	20250207	132900	314292325	4070	4070	4070	4070	1
310	20250207	132800	314288255	4070	4075	4080	4070	31
311	20250207	132700	314161930	4080	4080	4080	4080	3
312	20250207	132600	314149690	4070	4070	4070	4070	1
313	20250207	132500	314145620	4080	4080	4080	4080	2
314	20250207	132400	314137460	4085	4070	4085	4070	822
315	20250207	132300	310790020	4070	4070	4070	4070	1
316	20250207	132200	310785950	4070	4070	4070	4070	1
317	20250207	132100	310781880	4070	4075	4075	4070	425
318	20250207	132000	309051725	4075	4075	4075	4075	2
319	20250207	131900	309043575	4075	4075	4075	4075	2
320	20250207	131800	309035425	4075	4075	4075	4075	8
321	20250207	131700	309002825	4075	4075	4075	4075	1
322	20250207	131600	308998750	4075	4075	4075	4075	1
323	20250207	131500	308994675	4075	4075	4075	4075	2
324	20250207	131400	308986525	4075	4075	4075	4075	2
325	20250207	131300	308978375	4075	4075	4075	4075	2
326	20250207	131200	308970225	4085	4085	4085	4085	2
327	20250207	131100	308962055	4080	4080	4080	4080	3
328	20250207	131000	308949815	4080	4080	4080	4070	92
329	20250207	130900	308574475	4070	4070	4070	4070	2
330	20250207	130800	308566335	4075	4080	4080	4075	6
331	20250207	130700	308541860	4075	4080	4080	4075	2
332	20250207	130600	308533705	4080	4070	4080	4070	3
333	20250207	130500	308521485	4070	4075	4075	4070	1000
334	20250207	130400	304450485	4080	4080	4080	4080	0
335	20250207	130300	304450485	4080	4080	4080	4080	216
336	20250207	130200	303569205	4080	4080	4080	4080	1
337	20250207	130100	303565125	4080	4080	4080	4080	2
338	20250207	130000	303556965	4080	4080	4080	4080	1
339	20250207	125900	303552885	4080	4085	4085	4080	2
340	20250207	125800	303544720	4080	4080	4080	4080	4
341	20250207	125700	303528400	4080	4080	4080	4080	2
342	20250207	125600	303520240	4080	4080	4080	4080	2
343	20250207	125500	303512080	4080	4080	4080	4080	1
344	20250207	125400	303508000	4080	4080	4080	4080	1
345	20250207	125300	303503920	4080	4080	4080	4080	2
346	20250207	125200	303495760	4080	4085	4085	4080	2
347	20250207	125100	303487595	4080	4080	4080	4080	5
348	20250207	125000	303467195	4085	4085	4085	4085	0
349	20250207	124900	303467195	4085	4085	4085	4085	5
350	20250207	124800	303446770	4080	4080	4080	4080	0
351	20250207	124700	303446770	4080	4080	4080	4080	0
352	20250207	124600	303446770	4080	4080	4080	4080	5
353	20250207	124500	303426370	4080	4080	4080	4080	1
354	20250207	124400	303422290	4080	4080	4080	4080	1
355	20250207	124300	303418210	4075	4075	4075	4075	0
356	20250207	124200	303418210	4075	4080	4080	4075	2
357	20250207	124100	303410055	4090	4090	4090	4090	0
358	20250207	124000	303410055	4090	4090	4090	4090	0
359	20250207	123900	303410055	4090	4090	4090	4090	0
360	20250207	123800	303410055	4090	4090	4090	4090	0
361	20250207	123700	303410055	4090	4075	4090	4070	103
362	20250207	123600	302989825	4070	4075	4075	4070	2
363	20250207	123500	302981680	4080	4080	4080	4080	0
364	20250207	123400	302981680	4080	4075	4080	4075	2
365	20250207	123300	302973525	4075	4075	4075	4075	1
366	20250207	123200	302969450	4075	4075	4075	4075	1
367	20250207	123100	302965375	4075	4075	4075	4075	2
368	20250207	123000	302957225	4070	4070	4070	4070	0
369	20250207	122900	302957225	4070	4070	4070	4070	1
370	20250207	122800	302953155	4070	4070	4070	4070	2
371	20250207	122700	302945015	4070	4075	4075	4070	1209
372	20250207	122600	298019450	4075	4075	4075	4075	1
373	20250207	122500	298015375	4075	4075	4075	4075	0
374	20250207	122400	298015375	4075	4075	4075	4075	2
375	20250207	122300	298007225	4075	4075	4075	4075	1
376	20250207	122200	298003150	4075	4075	4075	4075	2
377	20250207	122100	297995000	4075	4075	4075	4075	1
378	20250207	122000	297990925	4075	4075	4075	4075	0
379	20250207	121900	297990925	4075	4075	4075	4075	2
380	20250207	121800	297982775	4075	4080	4080	4075	41
381	20250207	121700	297815685	4080	4080	4080	4080	0
382	20250207	121600	297815685	4080	4080	4080	4080	0
383	20250207	121500	297815685	4080	4080	4080	4080	2
384	20250207	121400	297807525	4080	4075	4080	4075	3
385	20250207	121300	297795295	4075	4075	4075	4075	0
386	20250207	121200	297795295	4075	4075	4075	4075	2
387	20250207	121100	297787145	4075	4075	4075	4075	0
388	20250207	121000	297787145	4075	4075	4075	4075	1
389	20250207	120900	297783070	4075	4075	4075	4075	3
390	20250207	120800	297770845	4080	4080	4080	4080	2
391	20250207	120700	297762685	4075	4075	4075	4075	1
392	20250207	120600	297758610	4075	4075	4075	4075	0
393	20250207	120500	297758610	4075	4075	4075	4075	0
394	20250207	120400	297758610	4075	4080	4080	4075	2
395	20250207	120300	297750455	4075	4075	4075	4075	0
396	20250207	120200	297750455	4075	4075	4075	4075	2
397	20250207	120100	297742305	4075	4075	4075	4075	0
398	20250207	120000	297742305	4075	4075	4075	4075	3
399	20250207	115900	297730080	4075	4075	4075	4075	3
400	20250207	115800	297717855	4090	4090	4090	4090	0
401	20250207	115700	297717855	4090	4090	4090	4090	0
402	20250207	115600	297717855	4090	4090	4090	4090	1
403	20250207	115500	297713765	4075	4075	4085	4075	4
404	20250207	115400	297697450	4075	4075	4075	4075	178
405	20250207	115300	296972100	4075	4075	4075	4075	0
406	20250207	115200	296972100	4075	4075	4075	4075	0
407	20250207	115100	296972100	4075	4075	4075	4075	24
408	20250207	115000	296874300	4070	4070	4070	4070	4
409	20250207	114900	296858020	4070	4070	4070	4070	2
410	20250207	114800	296849880	4075	4075	4075	4075	201
411	20250207	114700	296030805	4070	4070	4070	4070	4
412	20250207	114600	296014525	4070	4070	4070	4070	0
413	20250207	114500	296014525	4070	4070	4070	4070	5
414	20250207	114400	295994175	4070	4070	4070	4070	4
415	20250207	114300	295977895	4070	4070	4070	4070	110
416	20250207	114200	295530195	4070	4070	4070	4070	4
417	20250207	114100	295513915	4070	4070	4070	4070	1
418	20250207	114000	295509845	4070	4070	4070	4070	2
419	20250207	113900	295501705	4075	4075	4075	4075	100
420	20250207	113800	295094205	4075	4075	4075	4075	0
421	20250207	113700	295094205	4075	4075	4075	4075	1
422	20250207	113600	295090130	4070	4070	4070	4070	14
423	20250207	113500	295033150	4070	4070	4070	4070	1
424	20250207	113400	295029080	4075	4075	4075	4075	1
425	20250207	113300	295025005	4075	4070	4075	4070	2
426	20250207	113200	295016860	4075	4075	4075	4070	14
427	20250207	113100	294959870	4070	4075	4075	4070	2
428	20250207	113000	294951725	4075	4075	4075	4075	0
429	20250207	112900	294951725	4075	4075	4075	4075	117
430	20250207	112800	294474950	4075	4085	4085	4075	6
431	20250207	112700	294450450	4085	4085	4085	4075	3
432	20250207	112600	294438205	4075	4075	4075	4075	1
433	20250207	112500	294434130	4085	4085	4085	4085	0
434	20250207	112400	294434130	4085	4085	4085	4085	0
435	20250207	112300	294434130	4085	4075	4085	4075	15
436	20250207	112200	294372885	4085	4075	4085	4075	22
437	20250207	112100	294283035	4075	4075	4075	4075	10
438	20250207	112000	294242285	4090	4075	4090	4075	4
439	20250207	111900	294225970	4090	4090	4090	4090	0
440	20250207	111800	294225970	4090	4080	4090	4075	1302
441	20250207	111700	288913805	4080	4080	4080	4080	2
442	20250207	111600	288905645	4085	4085	4085	4085	2
443	20250207	111500	288897475	4090	4090	4090	4090	0
444	20250207	111400	288897475	4090	4090	4090	4090	0
445	20250207	111300	288897475	4090	4080	4090	4080	5
446	20250207	111200	288877055	4090	4090	4090	4090	0
447	20250207	111100	288877055	4090	4080	4090	4080	2
448	20250207	111000	288868885	4090	4090	4090	4090	1
449	20250207	110900	288864795	4085	4075	4085	4075	111
450	20250207	110800	288411870	4075	4075	4075	4075	4
451	20250207	110700	288395570	4075	4075	4075	4075	64
452	20250207	110600	288134770	4075	4075	4080	4075	4
453	20250207	110500	288118465	4090	4075	4090	4070	101
454	20250207	110400	287707325	4075	4075	4075	4075	1
455	20250207	110300	287703250	4075	4075	4075	4075	1
456	20250207	110200	287699175	4090	4070	4090	4070	2
457	20250207	110100	287691015	4070	4070	4070	4070	2
458	20250207	110000	287682875	4090	4070	4090	4070	4607
459	20250207	105900	268932365	4070	4095	4095	4065	9042
460	20250207	105800	232088275	4100	4100	4100	4100	0
461	20250207	105700	232088275	4100	4095	4100	4095	2
462	20250207	105600	232080080	4095	4095	4095	4095	3
463	20250207	105500	232067795	4095	4095	4095	4095	1
464	20250207	105400	232063700	4095	4090	4100	4090	4
465	20250207	105300	232047325	4100	4100	4100	4100	3
466	20250207	105200	232035025	4100	4090	4100	4090	2
467	20250207	105100	232026835	4090	4090	4090	4090	3
468	20250207	105000	232014565	4090	4090	4100	4090	93
469	20250207	104900	231634175	4090	4090	4100	4090	5
470	20250207	104800	231613705	4095	4095	4095	4095	0
471	20250207	104700	231613705	4095	4095	4095	4095	1
472	20250207	104600	231609610	4095	4100	4100	4095	2
473	20250207	104500	231601415	4090	4090	4090	4090	3
474	20250207	104400	231589145	4100	4090	4100	4090	2
475	20250207	104300	231580955	4090	4090	4090	4090	0
476	20250207	104200	231580955	4090	4090	4090	4090	1
477	20250207	104100	231576865	4090	4100	4100	4090	2
478	20250207	104000	231568675	4090	4090	4090	4090	3
479	20250207	103900	231556405	4100	4100	4100	4100	0
480	20250207	103800	231556405	4100	4100	4100	4100	0
481	20250207	103700	231556405	4100	4090	4100	4085	455
482	20250207	103600	229697530	4090	4090	4090	4090	4
483	20250207	103500	229681170	4090	4090	4090	4090	4
484	20250207	103400	229664810	4100	4100	4100	4100	0
485	20250207	103300	229664810	4100	4095	4100	4095	2
486	20250207	103200	229656615	4095	4095	4095	4095	50
487	20250207	103100	229451865	4085	4085	4085	4085	4
488	20250207	103000	229435525	4085	4085	4085	4085	122
489	20250207	102900	228937155	4090	4100	4100	4085	1371
490	20250207	102800	223330745	4105	4105	4105	4105	0
491	20250207	102700	223330745	4105	4100	4105	4100	102
492	20250207	102600	222912540	4100	4100	4100	4100	500
493	20250207	102500	220862540	4100	4100	4100	4100	1
494	20250207	102400	220858440	4100	4100	4100	4100	13
495	20250207	102300	220805140	4105	4100	4105	4100	188
496	20250207	102200	220034335	4100	4100	4100	4100	1
497	20250207	102100	220030235	4090	4090	4090	4090	2
498	20250207	102000	220022055	4100	4100	4100	4100	0
499	20250207	101900	220022055	4100	4100	4100	4100	0
500	20250207	101800	220022055	4100	4100	4100	4100	5
501	20250207	101700	220001555	4085	4085	4085	4085	1
502	20250207	101600	219997470	4115	4115	4115	4115	0
503	20250207	101500	219997470	4115	4115	4115	4115	0
504	20250207	101400	219997470	4115	4120	4125	4090	460
505	20250207	101300	218109620	4120	4120	4120	4120	127
506	20250207	101200	217586380	4120	4100	4120	4100	409
507	20250207	101100	215904480	4100	4115	4115	4090	243
508	20250207	101000	214910575	4080	4120	4120	4080	170
509	20250207	100900	214216180	4120	4120	4120	4120	0
510	20250207	100800	214216180	4120	4105	4120	4105	10
511	20250207	100700	214175000	4090	4105	4105	4090	151
512	20250207	100600	213555160	4105	4090	4105	4080	123
513	20250207	100500	213053145	4110	4080	4115	4080	613
514	20250207	100400	210550765	4080	4100	4100	4080	1111
515	20250207	100300	206012775	4115	4110	4115	4095	102
516	20250207	100200	205594970	4115	4115	4115	4115	1
517	20250207	100100	205590855	4110	4110	4110	4105	221
518	20250207	100000	204683250	4105	4105	4105	4105	2
519	20250207	095900	204675040	4105	4105	4105	4105	1
520	20250207	095800	204670935	4100	4100	4100	4100	1
521	20250207	095700	204666835	4110	4110	4110	4110	0
522	20250207	095600	204666835	4110	4110	4110	4110	1
523	20250207	095500	204662725	4110	4110	4110	4110	210
524	20250207	095400	203799625	4100	4100	4100	4100	0
525	20250207	095300	203799625	4100	4105	4110	4100	256
526	20250207	095200	202747750	4115	4115	4115	4115	300
527	20250207	095100	201513250	4130	4085	4130	4080	857
528	20250207	095000	198001115	4095	4095	4095	4095	1
529	20250207	094900	197997020	4080	4095	4095	4080	1394
530	20250207	094800	192307195	4100	4100	4100	4085	138
531	20250207	094700	191743085	4085	4090	4090	4085	100
532	20250207	094600	191334510	4100	4085	4100	4085	2
533	20250207	094500	191326325	4100	4100	4100	4085	323
534	20250207	094400	190003420	4100	4095	4100	4085	465
535	20250207	094300	188100665	4100	4100	4100	4100	244
536	20250207	094200	187100265	4120	4100	4120	4100	3136
537	20250207	094100	174242625	4120	4120	4120	4100	2687
538	20250207	094000	163208240	4135	4135	4135	4135	0
539	20250207	093900	163208240	4135	4130	4140	4120	41
540	20250207	093800	163039090	4140	4140	4140	4140	0
541	20250207	093700	163039090	4140	4140	4140	4140	0
542	20250207	093600	163039090	4140	4140	4140	4140	0
543	20250207	093500	163039090	4140	4130	4140	4130	36
544	20250207	093400	162890400	4140	4140	4145	4130	882
545	20250207	093300	159239035	4140	4145	4145	4140	13
546	20250207	093200	159185155	4145	4145	4145	4145	10
547	20250207	093100	159143705	4140	4180	4180	4140	1310
548	20250207	093000	153702315	4160	4165	4180	4150	1685
549	20250207	092900	146672925	4160	4145	4160	4125	1133
550	20250207	092800	141970575	4145	4140	4145	4125	612
551	20250207	092700	139442420	4140	4125	4140	4125	131
552	20250207	092600	138902015	4125	4125	4125	4125	50
553	20250207	092500	138695765	4125	4120	4125	4115	322
554	20250207	092400	137370675	4125	4145	4145	4125	136
555	20250207	092300	136809655	4125	4145	4145	4125	105
556	20250207	092200	136374510	4125	4140	4145	4125	69
557	20250207	092100	136088610	4125	4125	4125	4125	3
558	20250207	092000	136076235	4125	4125	4130	4125	92
559	20250207	091900	135696435	4125	4125	4125	4125	3
560	20250207	091800	135684060	4125	4125	4125	4125	0
561	20250207	091700	135684060	4125	4135	4135	4125	5
562	20250207	091600	135663425	4125	4125	4125	4125	55
563	20250207	091500	135436550	4125	4135	4145	4125	114
564	20250207	091400	134965155	4140	4150	4150	4140	374
565	20250207	091300	133415720	4150	4160	4160	4150	155
566	20250207	091200	132771535	4160	4135	4170	4125	2846
567	20250207	091100	120959605	4135	4120	4135	4100	2501
568	20250207	091000	110696420	4120	4150	4150	4120	387
569	20250207	090900	109094870	4140	4135	4150	4135	2100
570	20250207	090800	100400865	4140	4140	4155	4130	560
571	20250207	090700	98082995	4140	4175	4205	4140	1866
572	20250207	090600	90281970	4150	4135	4185	4100	7099
573	20250207	090500	60918635	4135	4100	4295	4100	13832
574	20250207	090400	3347460	4095	4095	4095	4095	3
575	20250207	090300	3335175	4095	4095	4095	4095	47
576	20250207	090200	3142710	4090	4090	4090	4090	198
577	20250207	090100	2332890	4090	4095	4095	4090	457
578	20250207	090000	462735	4095	4095	4095	4095	113