KissMeData/030960/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	191500	709150230	9760	9760	9760	9760	1904
3	20250207	191400	709150230	9760	9760	9760	9760	0
4	20250207	191300	709150230	9760	9760	9760	9760	0
5	20250207	191200	709150230	9760	9760	9760	9760	0
6	20250207	191100	709150230	9760	9760	9760	9760	0
7	20250207	191000	709150230	9760	9760	9760	9760	0
8	20250207	190900	709150230	9760	9760	9760	9760	0
9	20250207	190800	709150230	9760	9760	9760	9760	0
10	20250207	190700	709150230	9760	9760	9760	9760	0
11	20250207	190600	709150230	9760	9760	9760	9760	0
12	20250207	190500	709150230	9760	9760	9760	9760	0
13	20250207	190400	709150230	9760	9760	9760	9760	0
14	20250207	190300	709150230	9760	9760	9760	9760	0
15	20250207	190200	709150230	9760	9760	9760	9760	0
16	20250207	190100	709150230	9760	9760	9760	9760	0
17	20250207	190000	709150230	9760	9760	9760	9760	0
18	20250207	185900	709150230	9760	9760	9760	9760	0
19	20250207	185800	709150230	9760	9760	9760	9760	0
20	20250207	185700	709150230	9760	9760	9760	9760	0
21	20250207	185600	709150230	9760	9760	9760	9760	0
22	20250207	185500	709150230	9760	9760	9760	9760	0
23	20250207	185400	709150230	9760	9760	9760	9760	0
24	20250207	185300	709150230	9760	9760	9760	9760	0
25	20250207	185200	709150230	9760	9760	9760	9760	0
26	20250207	185100	709150230	9760	9760	9760	9760	0
27	20250207	185000	709150230	9760	9760	9760	9760	0
28	20250207	184900	709150230	9760	9760	9760	9760	0
29	20250207	184800	709150230	9760	9760	9760	9760	0
30	20250207	184700	709150230	9760	9760	9760	9760	0
31	20250207	184600	709150230	9760	9760	9760	9760	0
32	20250207	184500	709150230	9760	9760	9760	9760	1904
33	20250207	184400	709150230	9760	9760	9760	9760	0
34	20250207	184300	709150230	9760	9760	9760	9760	0
35	20250207	184200	709150230	9760	9760	9760	9760	0
36	20250207	184100	709150230	9760	9760	9760	9760	0
37	20250207	184000	709150230	9760	9760	9760	9760	0
38	20250207	183900	709150230	9760	9760	9760	9760	0
39	20250207	183800	709150230	9760	9760	9760	9760	0
40	20250207	183700	709150230	9760	9760	9760	9760	0
41	20250207	183600	709150230	9760	9760	9760	9760	0
42	20250207	183500	709150230	9760	9760	9760	9760	0
43	20250207	183400	709150230	9760	9760	9760	9760	0
44	20250207	183300	709150230	9760	9760	9760	9760	0
45	20250207	183200	709150230	9760	9760	9760	9760	0
46	20250207	183100	709150230	9760	9760	9760	9760	0
47	20250207	183000	709150230	9760	9760	9760	9760	0
48	20250207	182900	709150230	9760	9760	9760	9760	0
49	20250207	182800	709150230	9760	9760	9760	9760	0
50	20250207	182700	709150230	9760	9760	9760	9760	0
51	20250207	182600	709150230	9760	9760	9760	9760	0
52	20250207	182500	709150230	9760	9760	9760	9760	0
53	20250207	182400	709150230	9760	9760	9760	9760	0
54	20250207	182300	709150230	9760	9760	9760	9760	0
55	20250207	182200	709150230	9760	9760	9760	9760	0
56	20250207	182100	709150230	9760	9760	9760	9760	0
57	20250207	182000	709150230	9760	9760	9760	9760	0
58	20250207	181900	709150230	9760	9760	9760	9760	0
59	20250207	181800	709150230	9760	9760	9760	9760	0
60	20250207	181700	709150230	9760	9760	9760	9760	0
61	20250207	181600	709150230	9760	9760	9760	9760	0
62	20250207	181500	709150230	9760	9760	9760	9760	1904
63	20250207	181400	709150230	9760	9760	9760	9760	0
64	20250207	181300	709150230	9760	9760	9760	9760	0
65	20250207	181200	709150230	9760	9760	9760	9760	0
66	20250207	181100	709150230	9760	9760	9760	9760	0
67	20250207	181000	709150230	9760	9760	9760	9760	0
68	20250207	180900	709150230	9760	9760	9760	9760	0
69	20250207	180800	709150230	9760	9760	9760	9760	0
70	20250207	180700	709150230	9760	9760	9760	9760	0
71	20250207	180600	709150230	9760	9760	9760	9760	0
72	20250207	180500	709150230	9760	9760	9760	9760	0
73	20250207	180400	709150230	9760	9760	9760	9760	0
74	20250207	180300	709150230	9760	9760	9760	9760	0
75	20250207	180200	709150230	9760	9760	9760	9760	0
76	20250207	180100	709150230	9760	9760	9760	9760	0
77	20250207	180000	709150230	9760	9760	9760	9760	0
78	20250207	175900	709150230	9760	9760	9760	9760	0
79	20250207	175800	709150230	9760	9760	9760	9760	0
80	20250207	175700	709150230	9760	9760	9760	9760	0
81	20250207	175600	709150230	9760	9760	9760	9760	0
82	20250207	175500	709150230	9760	9760	9760	9760	0
83	20250207	175400	709150230	9760	9760	9760	9760	0
84	20250207	175300	709150230	9760	9760	9760	9760	0
85	20250207	175200	709150230	9760	9760	9760	9760	0
86	20250207	175100	709150230	9760	9760	9760	9760	0
87	20250207	175000	709150230	9760	9760	9760	9760	0
88	20250207	174900	709150230	9760	9760	9760	9760	0
89	20250207	174800	709150230	9760	9760	9760	9760	0
90	20250207	174700	709150230	9760	9760	9760	9760	0
91	20250207	174600	709150230	9760	9760	9760	9760	0
92	20250207	174500	709150230	9760	9760	9760	9760	1904
93	20250207	174400	709150230	9760	9760	9760	9760	0
94	20250207	174300	709150230	9760	9760	9760	9760	0
95	20250207	174200	709150230	9760	9760	9760	9760	0
96	20250207	174100	709150230	9760	9760	9760	9760	0
97	20250207	174000	709150230	9760	9760	9760	9760	0
98	20250207	173900	709150230	9760	9760	9760	9760	0
99	20250207	173800	709150230	9760	9760	9760	9760	0
100	20250207	173700	709150230	9760	9760	9760	9760	0
101	20250207	173600	709150230	9760	9760	9760	9760	0
102	20250207	173500	709150230	9760	9760	9760	9760	0
103	20250207	173400	709150230	9760	9760	9760	9760	0
104	20250207	173300	709150230	9760	9760	9760	9760	0
105	20250207	173200	709150230	9760	9760	9760	9760	0
106	20250207	173100	709150230	9760	9760	9760	9760	0
107	20250207	173000	709150230	9760	9760	9760	9760	0
108	20250207	172900	709150230	9760	9760	9760	9760	0
109	20250207	172800	709150230	9760	9760	9760	9760	0
110	20250207	172700	709150230	9760	9760	9760	9760	0
111	20250207	172600	709150230	9760	9760	9760	9760	0
112	20250207	172500	709150230	9760	9760	9760	9760	0
113	20250207	172400	709150230	9760	9760	9760	9760	0
114	20250207	172300	709150230	9760	9760	9760	9760	0
115	20250207	172200	709150230	9760	9760	9760	9760	0
116	20250207	172100	709150230	9760	9760	9760	9760	0
117	20250207	172000	709150230	9760	9760	9760	9760	0
118	20250207	171900	709150230	9760	9760	9760	9760	0
119	20250207	171800	709150230	9760	9760	9760	9760	0
120	20250207	171700	709150230	9760	9760	9760	9760	0
121	20250207	171600	709150230	9760	9760	9760	9760	0
122	20250207	171500	709150230	9760	9760	9760	9760	1904
123	20250207	171400	709150230	9760	9760	9760	9760	0
124	20250207	171300	709150230	9760	9760	9760	9760	0
125	20250207	171200	709150230	9760	9760	9760	9760	0
126	20250207	171100	709150230	9760	9760	9760	9760	0
127	20250207	171000	709150230	9760	9760	9760	9760	0
128	20250207	170900	709150230	9760	9760	9760	9760	0
129	20250207	170800	709150230	9760	9760	9760	9760	0
130	20250207	170700	709150230	9760	9760	9760	9760	0
131	20250207	170600	709150230	9760	9760	9760	9760	0
132	20250207	170500	709150230	9760	9760	9760	9760	0
133	20250207	170400	709150230	9760	9760	9760	9760	0
134	20250207	170300	709150230	9760	9760	9760	9760	0
135	20250207	170200	709150230	9760	9760	9760	9760	0
136	20250207	170100	709150230	9760	9760	9760	9760	0
137	20250207	170000	709150230	9760	9760	9760	9760	0
138	20250207	165900	709150230	9760	9760	9760	9760	0
139	20250207	165800	709150230	9760	9760	9760	9760	0
140	20250207	165700	709150230	9760	9760	9760	9760	0
141	20250207	165600	709150230	9760	9760	9760	9760	0
142	20250207	165500	709150230	9760	9760	9760	9760	0
143	20250207	165400	709150230	9760	9760	9760	9760	0
144	20250207	165300	709150230	9760	9760	9760	9760	0
145	20250207	165200	709150230	9760	9760	9760	9760	0
146	20250207	165100	709150230	9760	9760	9760	9760	0
147	20250207	165000	709150230	9760	9760	9760	9760	0
148	20250207	164900	709150230	9760	9760	9760	9760	0
149	20250207	164800	709150230	9760	9760	9760	9760	0
150	20250207	164700	709150230	9760	9760	9760	9760	0
151	20250207	164600	709150230	9760	9760	9760	9760	0
152	20250207	164500	709150230	9760	9760	9760	9760	1904
153	20250207	164400	709150230	9760	9760	9760	9760	0
154	20250207	164300	709150230	9760	9760	9760	9760	0
155	20250207	164200	709150230	9760	9760	9760	9760	0
156	20250207	164100	709150230	9760	9760	9760	9760	0
157	20250207	164000	709150230	9760	9760	9760	9760	0
158	20250207	163900	709150230	9760	9760	9760	9760	0
159	20250207	163800	709150230	9760	9760	9760	9760	0
160	20250207	163700	709150230	9760	9760	9760	9760	0
161	20250207	163600	709150230	9760	9760	9760	9760	0
162	20250207	163500	709150230	9760	9760	9760	9760	0
163	20250207	163400	709150230	9760	9760	9760	9760	0
164	20250207	163300	709150230	9760	9760	9760	9760	0
165	20250207	163200	709150230	9760	9760	9760	9760	0
166	20250207	163100	709150230	9760	9760	9760	9760	0
167	20250207	163000	709150230	9760	9760	9760	9760	0
168	20250207	162900	709150230	9760	9760	9760	9760	0
169	20250207	162800	709150230	9760	9760	9760	9760	0
170	20250207	162700	709150230	9760	9760	9760	9760	0
171	20250207	162600	709150230	9760	9760	9760	9760	0
172	20250207	162500	709150230	9760	9760	9760	9760	0
173	20250207	162400	709150230	9760	9760	9760	9760	0
174	20250207	162300	709150230	9760	9760	9760	9760	0
175	20250207	162200	709150230	9760	9760	9760	9760	0
176	20250207	162100	709150230	9760	9760	9760	9760	0
177	20250207	162000	709150230	9760	9760	9760	9760	0
178	20250207	161900	709150230	9760	9760	9760	9760	0
179	20250207	161800	709150230	9760	9760	9760	9760	0
180	20250207	161700	709150230	9760	9760	9760	9760	0
181	20250207	161600	709150230	9760	9760	9760	9760	0
182	20250207	161500	709150230	9760	9760	9760	9760	1904
183	20250207	161400	709150230	9760	9760	9760	9760	0
184	20250207	161300	709150230	9760	9760	9760	9760	0
185	20250207	161200	709150230	9760	9760	9760	9760	0
186	20250207	161100	709150230	9760	9760	9760	9760	0
187	20250207	161000	709150230	9760	9760	9760	9760	0
188	20250207	160900	709150230	9760	9760	9760	9760	0
189	20250207	160800	709150230	9760	9760	9760	9760	0
190	20250207	160700	709150230	9760	9760	9760	9760	0
191	20250207	160600	709150230	9760	9760	9760	9760	0
192	20250207	160500	709150230	9760	9760	9760	9760	0
193	20250207	160400	709150230	9760	9760	9760	9760	0
194	20250207	160300	709150230	9760	9760	9760	9760	0
195	20250207	160200	709150230	9760	9760	9760	9760	0
196	20250207	160100	709150230	9760	9760	9760	9760	0
197	20250207	160000	709150230	9760	9760	9760	9760	0
198	20250207	155900	709150230	9760	9760	9760	9760	0
199	20250207	155800	709150230	9760	9760	9760	9760	0
200	20250207	155700	709150230	9760	9760	9760	9760	0
201	20250207	155600	709150230	9760	9760	9760	9760	0
202	20250207	155500	709150230	9760	9760	9760	9760	0
203	20250207	155400	709150230	9760	9760	9760	9760	0
204	20250207	155300	709150230	9760	9760	9760	9760	0
205	20250207	155200	709150230	9760	9760	9760	9760	0
206	20250207	155100	709150230	9760	9760	9760	9760	0
207	20250207	155000	709150230	9760	9760	9760	9760	0
208	20250207	154900	709150230	9760	9760	9760	9760	0
209	20250207	154800	709150230	9760	9760	9760	9760	0
210	20250207	154700	709150230	9760	9760	9760	9760	0
211	20250207	154600	709150230	9760	9760	9760	9760	0
212	20250207	154500	709150230	9760	9760	9760	9760	1904
213	20250207	154400	709150230	9760	9760	9760	9760	0
214	20250207	154300	709150230	9760	9760	9760	9760	0
215	20250207	154200	709150230	9760	9760	9760	9760	0
216	20250207	154100	709150230	9760	9760	9760	9760	0
217	20250207	154000	709150230	9760	9760	9760	9760	0
218	20250207	153900	709150230	9760	9760	9760	9760	0
219	20250207	153800	709150230	9760	9760	9760	9760	0
220	20250207	153700	709150230	9760	9760	9760	9760	0
221	20250207	153600	709150230	9760	9760	9760	9760	0
222	20250207	153500	709150230	9760	9760	9760	9760	0
223	20250207	153400	709150230	9760	9760	9760	9760	0
224	20250207	153300	709150230	9760	9760	9760	9760	0
225	20250207	153200	709150230	9760	9760	9760	9760	0
226	20250207	153100	709150230	9760	9760	9760	9760	0
227	20250207	153000	709150230	9760	9760	9760	9760	1904
228	20250207	152900	690567190	9750	9750	9750	9750	0
229	20250207	152800	690567190	9750	9750	9750	9750	0
230	20250207	152700	690567190	9750	9750	9750	9750	0
231	20250207	152600	690567190	9750	9750	9750	9750	0
232	20250207	152500	690567190	9750	9750	9750	9750	0
233	20250207	152400	690567190	9750	9750	9750	9750	0
234	20250207	152300	690567190	9750	9750	9750	9750	0
235	20250207	152200	690567190	9750	9750	9750	9750	0
236	20250207	152100	690567190	9750	9750	9750	9750	0
237	20250207	152000	690567190	9750	9750	9750	9750	0
238	20250207	151900	690567190	9750	9740	9760	9740	622
239	20250207	151800	684502860	9750	9760	9760	9750	563
240	20250207	151700	679013600	9750	9750	9760	9750	302
241	20250207	151600	676069090	9780	9740	9780	9740	4607
242	20250207	151500	631153220	9740	9730	9740	9730	105
243	20250207	151400	630131530	9740	9740	9740	9740	0
244	20250207	151300	630131530	9740	9740	9740	9720	109
245	20250207	151200	629071280	9730	9730	9730	9730	426
246	20250207	151100	624926300	9730	9720	9730	9720	42
247	20250207	151000	624518050	9730	9710	9730	9710	302
248	20250207	150900	621585590	9710	9710	9710	9710	0
249	20250207	150800	621585590	9710	9720	9720	9710	256
250	20250207	150700	619098590	9730	9730	9730	9720	6
251	20250207	150600	619040250	9730	9720	9730	9720	16
252	20250207	150500	618884720	9730	9730	9730	9730	0
253	20250207	150400	618884720	9730	9730	9730	9730	1
254	20250207	150300	618874990	9710	9720	9730	9710	153
255	20250207	150200	617388260	9720	9700	9720	9700	16
256	20250207	150100	617233040	9720	9700	9720	9700	121
257	20250207	150000	616059040	9720	9700	9720	9700	117
258	20250207	145900	614924100	9700	9700	9700	9700	7
259	20250207	145800	614856200	9700	9710	9710	9700	794
260	20250207	145700	607154320	9720	9720	9720	9720	0
261	20250207	145600	607154320	9720	9720	9720	9720	0
262	20250207	145500	607154320	9720	9720	9720	9720	0
263	20250207	145400	607154320	9720	9710	9720	9710	10
264	20250207	145300	607057210	9730	9720	9730	9700	252
265	20250207	145200	604609760	9720	9720	9720	9720	0
266	20250207	145100	604609760	9720	9720	9720	9720	0
267	20250207	145000	604609760	9720	9720	9720	9720	0
268	20250207	144900	604609760	9720	9690	9720	9690	304
269	20250207	144800	601663970	9690	9700	9700	9690	50
270	20250207	144700	601179440	9720	9720	9720	9720	40
271	20250207	144600	600790640	9730	9730	9730	9730	0
272	20250207	144500	600790640	9730	9730	9730	9730	0
273	20250207	144400	600790640	9730	9730	9730	9730	0
274	20250207	144300	600790640	9730	9730	9730	9730	1
275	20250207	144200	600780910	9690	9700	9700	9690	124
276	20250207	144100	599578620	9730	9730	9730	9730	0
277	20250207	144000	599578620	9730	9730	9730	9730	2
278	20250207	143900	599559160	9700	9700	9700	9700	316
279	20250207	143800	596493960	9740	9740	9740	9740	0
280	20250207	143700	596493960	9740	9740	9740	9740	0
281	20250207	143600	596493960	9740	9740	9740	9740	0
282	20250207	143500	596493960	9740	9740	9740	9740	0
283	20250207	143400	596493960	9740	9740	9740	9740	0
284	20250207	143300	596493960	9740	9700	9740	9700	1003
285	20250207	143200	586764760	9740	9740	9740	9740	0
286	20250207	143100	586764760	9740	9740	9740	9740	0
287	20250207	143000	586764760	9740	9740	9740	9740	0
288	20250207	142900	586764760	9740	9700	9740	9700	1004
289	20250207	142800	577025800	9740	9720	9740	9700	109
290	20250207	142700	575968380	9740	9740	9740	9740	0
291	20250207	142600	575968380	9740	9740	9740	9740	0
292	20250207	142500	575968380	9740	9740	9740	9740	1
293	20250207	142400	575958640	9710	9720	9720	9710	37
294	20250207	142300	575599350	9740	9740	9740	9740	0
295	20250207	142200	575599350	9740	9740	9740	9740	0
296	20250207	142100	575599350	9740	9740	9740	9740	5
297	20250207	142000	575550650	9740	9740	9740	9740	0
298	20250207	141900	575550650	9740	9720	9740	9710	412
299	20250207	141800	571550060	9730	9730	9730	9730	0
300	20250207	141700	571550060	9730	9730	9730	9730	0
301	20250207	141600	571550060	9730	9730	9730	9730	85
302	20250207	141500	570723010	9730	9730	9730	9730	100
303	20250207	141400	569750010	9730	9730	9730	9730	303
304	20250207	141300	566801820	9730	9730	9730	9730	2
305	20250207	141200	566782360	9740	9740	9740	9740	2
306	20250207	141100	566762880	9740	9740	9740	9740	0
307	20250207	141000	566762880	9740	9740	9740	9740	0
308	20250207	140900	566762880	9740	9740	9740	9740	2
309	20250207	140800	566743400	9730	9730	9730	9730	184
310	20250207	140700	564953080	9740	9740	9740	9740	0
311	20250207	140600	564953080	9740	9740	9740	9740	483
312	20250207	140500	560248660	9740	9740	9740	9740	1
313	20250207	140400	560238920	9730	9730	9730	9730	301
314	20250207	140300	557310190	9710	9720	9720	9710	203
315	20250207	140200	555339010	9710	9720	9720	9710	790
316	20250207	140100	547668070	9730	9730	9730	9730	0
317	20250207	140000	547668070	9730	9730	9730	9730	0
318	20250207	135900	547668070	9730	9730	9730	9730	1
319	20250207	135800	547658340	9700	9720	9720	9700	640
320	20250207	135700	541440540	9730	9730	9730	9730	20
321	20250207	135600	541245940	9750	9750	9750	9750	0
322	20250207	135500	541245940	9750	9750	9750	9750	0
323	20250207	135400	541245940	9750	9750	9750	9750	0
324	20250207	135300	541245940	9750	9750	9750	9750	0
325	20250207	135200	541245940	9750	9750	9750	9750	0
326	20250207	135100	541245940	9750	9750	9750	9750	1
327	20250207	135000	541236190	9710	9730	9730	9710	2793
328	20250207	134900	514109380	9760	9740	9760	9730	964
329	20250207	134800	504729000	9750	9750	9750	9750	200
330	20250207	134700	502779000	9770	9770	9770	9770	0
331	20250207	134600	502779000	9770	9770	9770	9770	0
332	20250207	134500	502779000	9770	9770	9770	9770	0
333	20250207	134400	502779000	9770	9750	9770	9750	101
334	20250207	134300	501794230	9760	9760	9760	9760	23
335	20250207	134200	501569750	9750	9760	9760	9750	209
336	20250207	134100	499531850	9760	9760	9760	9760	0
337	20250207	134000	499531850	9760	9760	9760	9760	4
338	20250207	133900	499492810	9750	9750	9750	9750	1
339	20250207	133800	499483060	9760	9760	9760	9760	32
340	20250207	133700	499170740	9760	9760	9760	9760	1
341	20250207	133600	499160980	9740	9740	9740	9740	0
342	20250207	133500	499160980	9740	9740	9740	9740	1
343	20250207	133400	499151240	9770	9760	9770	9760	283
344	20250207	133300	496389140	9760	9760	9760	9760	1
345	20250207	133200	496379380	9760	9750	9760	9750	39
346	20250207	133100	495999120	9750	9750	9750	9750	490
347	20250207	133000	491221620	9750	9730	9750	9730	1034
348	20250207	132900	481143800	9730	9730	9730	9730	1
349	20250207	132800	481134070	9750	9750	9750	9750	0
350	20250207	132700	481134070	9750	9750	9750	9750	0
351	20250207	132600	481134070	9750	9750	9750	9750	0
352	20250207	132500	481134070	9750	9750	9750	9750	0
353	20250207	132400	481134070	9750	9750	9750	9750	0
354	20250207	132300	481134070	9750	9750	9750	9750	0
355	20250207	132200	481134070	9750	9750	9750	9750	1
356	20250207	132100	481124320	9740	9740	9740	9740	168
357	20250207	132000	479488000	9740	9740	9740	9740	2
358	20250207	131900	479468520	9730	9730	9730	9730	1
359	20250207	131800	479458790	9740	9740	9740	9740	0
360	20250207	131700	479458790	9740	9740	9740	9740	1
361	20250207	131600	479449050	9730	9730	9730	9730	0
362	20250207	131500	479449050	9730	9730	9730	9730	80
363	20250207	131400	478670650	9730	9730	9730	9730	0
364	20250207	131300	478670650	9730	9730	9740	9730	127
365	20250207	131200	477434930	9730	9730	9730	9730	181
366	20250207	131100	475673800	9740	9740	9740	9740	8
367	20250207	131000	475595880	9740	9740	9740	9740	2
368	20250207	130900	475576400	9750	9750	9750	9750	0
369	20250207	130800	475576400	9750	9740	9750	9740	1592
370	20250207	130700	460063220	9730	9730	9730	9730	33
371	20250207	130600	459742130	9740	9730	9740	9730	9
372	20250207	130500	459654540	9730	9730	9730	9730	0
373	20250207	130400	459654540	9730	9730	9730	9730	4
374	20250207	130300	459615620	9720	9720	9720	9720	0
375	20250207	130200	459615620	9720	9720	9720	9720	0
376	20250207	130100	459615620	9720	9720	9720	9720	57
377	20250207	130000	459061580	9720	9720	9720	9720	0
378	20250207	125900	459061580	9720	9720	9720	9720	50
379	20250207	125800	458575580	9730	9730	9730	9730	18
380	20250207	125700	458400440	9740	9740	9740	9740	0
381	20250207	125600	458400440	9740	9740	9740	9740	0
382	20250207	125500	458400440	9740	9740	9740	9740	0
383	20250207	125400	458400440	9740	9740	9740	9740	0
384	20250207	125300	458400440	9740	9740	9740	9740	0
385	20250207	125200	458400440	9740	9740	9740	9740	0
386	20250207	125100	458400440	9740	9740	9740	9740	0
387	20250207	125000	458400440	9740	9740	9740	9740	0
388	20250207	124900	458400440	9740	9740	9740	9740	0
389	20250207	124800	458400440	9740	9740	9740	9740	0
390	20250207	124700	458400440	9740	9740	9740	9740	1
391	20250207	124600	458390700	9740	9740	9740	9740	0
392	20250207	124500	458390700	9740	9740	9740	9740	4
393	20250207	124400	458351740	9740	9740	9740	9740	146
394	20250207	124300	456929700	9720	9720	9720	9720	211
395	20250207	124200	454878780	9720	9720	9720	9720	0
396	20250207	124100	454878780	9720	9720	9720	9720	0
397	20250207	124000	454878780	9720	9730	9730	9720	800
398	20250207	123900	447102230	9730	9730	9730	9730	105
399	20250207	123800	446080580	9720	9720	9720	9720	0
400	20250207	123700	446080580	9720	9730	9730	9720	10
401	20250207	123600	445983370	9740	9740	9740	9740	0
402	20250207	123500	445983370	9740	9740	9740	9740	1
403	20250207	123400	445973630	9720	9720	9720	9720	0
404	20250207	123300	445973630	9720	9720	9720	9720	0
405	20250207	123200	445973630	9720	9720	9720	9720	100
406	20250207	123100	445001630	9750	9750	9750	9750	0
407	20250207	123000	445001630	9750	9750	9750	9750	1
408	20250207	122900	444991880	9720	9720	9720	9720	0
409	20250207	122800	444991880	9720	9720	9720	9720	0
410	20250207	122700	444991880	9720	9720	9720	9720	0
411	20250207	122600	444991880	9720	9720	9720	9720	0
412	20250207	122500	444991880	9720	9720	9720	9720	1
413	20250207	122400	444982160	9720	9720	9720	9720	1
414	20250207	122300	444972440	9760	9750	9760	9750	30
415	20250207	122200	444679780	9760	9760	9760	9760	0
416	20250207	122100	444679780	9760	9760	9760	9760	0
417	20250207	122000	444679780	9760	9760	9760	9760	0
418	20250207	121900	444679780	9760	9760	9760	9760	0
419	20250207	121800	444679780	9760	9760	9760	9760	0
420	20250207	121700	444679780	9760	9730	9760	9730	1707
421	20250207	121600	428041420	9730	9730	9730	9730	0
422	20250207	121500	428041420	9730	9730	9730	9730	0
423	20250207	121400	428041420	9730	9730	9730	9730	38
424	20250207	121300	427671680	9730	9730	9730	9730	1
425	20250207	121200	427661950	9720	9720	9720	9720	144
426	20250207	121100	426262270	9720	9720	9720	9720	518
427	20250207	121000	421227310	9720	9720	9720	9720	1
428	20250207	120900	421217590	9720	9720	9720	9720	0
429	20250207	120800	421217590	9720	9720	9720	9720	0
430	20250207	120700	421217590	9720	9720	9720	9720	0
431	20250207	120600	421217590	9720	9720	9720	9720	10
432	20250207	120500	421120390	9730	9730	9730	9730	0
433	20250207	120400	421120390	9730	9730	9730	9730	4
434	20250207	120300	421081470	9720	9720	9720	9720	139
435	20250207	120200	419730390	9720	9720	9720	9720	350
436	20250207	120100	416328390	9730	9710	9730	9710	8
437	20250207	120000	416250630	9730	9730	9730	9730	0
438	20250207	115900	416250630	9730	9730	9730	9730	4
439	20250207	115800	416211710	9710	9710	9710	9710	1
440	20250207	115700	416202000	9730	9730	9730	9730	4
441	20250207	115600	416163080	9730	9720	9730	9720	174
442	20250207	115500	414471760	9720	9720	9720	9720	40
443	20250207	115400	414082960	9730	9730	9730	9730	0
444	20250207	115300	414082960	9730	9730	9730	9730	0
445	20250207	115200	414082960	9730	9730	9730	9730	0
446	20250207	115100	414082960	9730	9710	9730	9710	204
447	20250207	115000	412102040	9730	9730	9730	9730	0
448	20250207	114900	412102040	9730	9730	9730	9730	0
449	20250207	114800	412102040	9730	9730	9730	9730	0
450	20250207	114700	412102040	9730	9730	9730	9730	0
451	20250207	114600	412102040	9730	9730	9730	9730	0
452	20250207	114500	412102040	9730	9720	9730	9720	2
453	20250207	114400	412082590	9730	9730	9730	9730	0
454	20250207	114300	412082590	9730	9710	9730	9700	504
455	20250207	114200	407191670	9730	9730	9730	9730	0
456	20250207	114100	407191670	9730	9730	9730	9730	0
457	20250207	114000	407191670	9730	9730	9730	9730	0
458	20250207	113900	407191670	9730	9730	9730	9730	0
459	20250207	113800	407191670	9730	9730	9730	9730	0
460	20250207	113700	407191670	9730	9730	9730	9730	1
461	20250207	113600	407181940	9730	9730	9730	9730	10
462	20250207	113500	407084640	9750	9700	9750	9700	326
463	20250207	113400	403922240	9700	9710	9710	9680	870
464	20250207	113300	395485750	9720	9720	9720	9720	0
465	20250207	113200	395485750	9720	9720	9720	9720	0
466	20250207	113100	395485750	9720	9720	9720	9720	4
467	20250207	113000	395446870	9720	9750	9750	9720	685
468	20250207	112900	388782290	9750	9750	9750	9750	0
469	20250207	112800	388782290	9750	9750	9750	9750	0
470	20250207	112700	388782290	9750	9750	9750	9750	1
471	20250207	112600	388772540	9750	9730	9750	9730	314
472	20250207	112500	385717240	9730	9730	9730	9730	200
473	20250207	112400	383771240	9750	9750	9750	9750	0
474	20250207	112300	383771240	9750	9750	9750	9750	0
475	20250207	112200	383771240	9750	9750	9750	9750	0
476	20250207	112100	383771240	9750	9750	9750	9750	0
477	20250207	112000	383771240	9750	9750	9750	9750	5
478	20250207	111900	383722490	9740	9740	9740	9740	0
479	20250207	111800	383722490	9740	9740	9740	9740	28
480	20250207	111700	383449770	9740	9740	9740	9720	7
481	20250207	111600	383381610	9740	9740	9740	9740	1
482	20250207	111500	383371870	9730	9740	9740	9730	655
483	20250207	111400	376997180	9740	9740	9740	9740	300
484	20250207	111300	374075180	9750	9750	9750	9750	0
485	20250207	111200	374075180	9750	9750	9750	9750	0
486	20250207	111100	374075180	9750	9730	9750	9730	31
487	20250207	111000	373773530	9750	9750	9750	9750	3
488	20250207	110900	373744280	9760	9760	9760	9760	177
489	20250207	110800	372016760	9750	9740	9750	9740	2111
490	20250207	110700	351436960	9730	9730	9740	9730	211
491	20250207	110600	349383920	9730	9700	9730	9700	689
492	20250207	110500	342689240	9720	9710	9720	9700	17
493	20250207	110400	342524050	9720	9720	9720	9720	0
494	20250207	110300	342524050	9720	9720	9720	9720	0
495	20250207	110200	342524050	9720	9720	9720	9710	13
496	20250207	110100	342397770	9730	9700	9730	9700	4
497	20250207	110000	342358940	9700	9710	9710	9700	592
498	20250207	105900	336612920	9730	9730	9730	9730	8
499	20250207	105800	336535080	9730	9730	9730	9730	0
500	20250207	105700	336535080	9730	9730	9730	9730	3
501	20250207	105600	336505890	9700	9700	9700	9700	10
502	20250207	105500	336408890	9710	9710	9710	9710	31
503	20250207	105400	336107880	9720	9710	9720	9710	59
504	20250207	105300	335534690	9730	9730	9730	9730	0
505	20250207	105200	335534690	9730	9730	9730	9730	0
506	20250207	105100	335534690	9730	9710	9730	9700	1526
507	20250207	105000	320712910	9720	9720	9720	9720	315
508	20250207	104900	317651110	9730	9730	9730	9730	0
509	20250207	104800	317651110	9730	9730	9730	9730	16
510	20250207	104700	317495430	9730	9720	9730	9720	187
511	20250207	104600	315677780	9710	9710	9710	9710	222
512	20250207	104500	313522160	9720	9700	9720	9700	460
513	20250207	104400	309060140	9710	9720	9720	9710	272
514	20250207	104300	306418630	9730	9730	9730	9730	238
515	20250207	104200	304102890	9730	9730	9730	9730	0
516	20250207	104100	304102890	9730	9730	9730	9730	331
517	20250207	104000	300882260	9750	9740	9750	9740	61
518	20250207	103900	300287610	9750	9750	9750	9750	0
519	20250207	103800	300287610	9750	9750	9750	9750	0
520	20250207	103700	300287610	9750	9740	9750	9740	678
521	20250207	103600	293677820	9720	9720	9720	9710	154
522	20250207	103500	292181280	9720	9720	9720	9720	140
523	20250207	103400	290820480	9730	9750	9750	9730	3414
524	20250207	103300	257598340	9760	9750	9760	9750	251
525	20250207	103200	255148630	9750	9750	9750	9750	0
526	20250207	103100	255148630	9750	9760	9760	9750	108
527	20250207	103000	254094580	9750	9750	9750	9740	111
528	20250207	102900	253012380	9750	9790	9790	9750	258
529	20250207	102800	250496130	9770	9790	9790	9770	748
530	20250207	102700	243177660	9790	9790	9800	9780	152
531	20250207	102600	241689750	9790	9760	9790	9760	1997
532	20250207	102500	222177570	9760	9760	9760	9760	16
533	20250207	102400	222021410	9750	9750	9750	9750	210
534	20250207	102300	219973910	9760	9750	9760	9750	31
535	20250207	102200	219671560	9760	9760	9760	9760	200
536	20250207	102100	217719560	9760	9770	9770	9760	173
537	20250207	102000	216030480	9780	9760	9780	9760	913
538	20250207	101900	207110750	9750	9750	9750	9750	120
539	20250207	101800	205940750	9760	9760	9760	9750	127
540	20250207	101700	204702440	9750	9750	9750	9750	258
541	20250207	101600	202186940	9760	9750	9760	9750	133
542	20250207	101500	200889060	9760	9740	9760	9740	1018
543	20250207	101400	190965430	9740	9730	9740	9730	233
544	20250207	101300	188696970	9750	9740	9750	9740	712
545	20250207	101200	181758170	9740	9740	9740	9740	20
546	20250207	101100	181563370	9750	9720	9750	9720	570
547	20250207	101000	176013650	9740	9740	9740	9740	1
548	20250207	100900	176003910	9750	9740	9750	9740	22
549	20250207	100800	175789590	9750	9740	9750	9740	124
550	20250207	100700	174580890	9750	9750	9750	9750	0
551	20250207	100600	174580890	9750	9730	9750	9730	501
552	20250207	100500	169701190	9730	9730	9730	9730	10
553	20250207	100400	169603890	9730	9710	9730	9690	202
554	20250207	100300	167645620	9720	9720	9720	9720	10
555	20250207	100200	167548420	9720	9730	9730	9720	273
556	20250207	100100	164894760	9730	9740	9740	9730	690
557	20250207	100000	158179940	9750	9750	9750	9750	10
558	20250207	095900	158082440	9750	9750	9750	9750	0
559	20250207	095800	158082440	9750	9750	9760	9750	529
560	20250207	095700	152924680	9750	9740	9750	9740	371
561	20250207	095600	149309940	9740	9710	9740	9710	2001
562	20250207	095500	129820710	9710	9710	9710	9710	20
563	20250207	095400	129626510	9730	9730	9730	9700	410
564	20250207	095300	125642340	9720	9720	9720	9720	287
565	20250207	095200	122852700	9720	9720	9720	9720	11
566	20250207	095100	122745780	9720	9720	9720	9720	16
567	20250207	095000	122590260	9720	9710	9720	9700	1086
568	20250207	094900	112055080	9720	9720	9720	9720	10
569	20250207	094800	111957880	9730	9730	9730	9730	1
570	20250207	094700	111948150	9720	9730	9730	9710	16
571	20250207	094600	111792650	9730	9720	9740	9690	803
572	20250207	094500	104001730	9740	9750	9750	9730	37
573	20250207	094400	103641640	9750	9750	9760	9730	665
574	20250207	094300	97157910	9750	9740	9770	9740	533
575	20250207	094200	91961290	9730	9720	9730	9720	717
576	20250207	094100	84987000	9690	9690	9690	9690	0
577	20250207	094000	84987000	9690	9690	9690	9690	0
578	20250207	093900	84987000	9690	9700	9700	9690	400
579	20250207	093800	81110920	9700	9700	9700	9700	4
580	20250207	093700	81072120	9700	9700	9700	9700	0
581	20250207	093600	81072120	9700	9700	9700	9700	33
582	20250207	093500	80752020	9690	9690	9690	9690	0
583	20250207	093400	80752020	9690	9700	9700	9690	14
584	20250207	093300	80616340	9700	9700	9700	9700	0
585	20250207	093200	80616340	9700	9690	9700	9690	8
586	20250207	093100	80538800	9690	9690	9690	9690	0
587	20250207	093000	80538800	9690	9690	9690	9690	0
588	20250207	092900	80538800	9690	9680	9690	9680	78
589	20250207	092800	79783540	9700	9700	9700	9700	72
590	20250207	092700	79085140	9720	9710	9720	9710	2
591	20250207	092600	79065710	9710	9710	9710	9710	1
592	20250207	092500	79056000	9700	9700	9700	9700	0
593	20250207	092400	79056000	9700	9700	9700	9700	0
594	20250207	092300	79056000	9700	9670	9700	9670	1366
595	20250207	092200	65834800	9670	9670	9670	9670	475
596	20250207	092100	61241550	9670	9660	9670	9660	220
597	20250207	092000	59115810	9670	9670	9670	9670	11
598	20250207	091900	59009440	9660	9660	9660	9660	157
599	20250207	091800	57492820	9670	9660	9670	9660	241
600	20250207	091700	55162600	9660	9660	9660	9660	316
601	20250207	091600	52110040	9660	9660	9660	9660	0
602	20250207	091500	52110040	9660	9680	9680	9660	267
603	20250207	091400	49529620	9680	9680	9680	9680	0
604	20250207	091300	49529620	9680	9680	9680	9680	0
605	20250207	091200	49529620	9680	9680	9680	9680	292
606	20250207	091100	46703060	9720	9720	9720	9720	42
607	20250207	091000	46294820	9680	9710	9730	9680	352
608	20250207	090900	42879090	9710	9710	9710	9710	172
609	20250207	090800	41208970	9700	9700	9700	9700	10
610	20250207	090700	41111970	9650	9680	9680	9650	869
611	20250207	090600	32713450	9680	9740	9740	9680	580
612	20250207	090500	27068190	9740	9700	9740	9690	604
613	20250207	090400	21201080	9740	9690	9740	9680	15
614	20250207	090300	21055720	9680	9680	9680	9680	106
615	20250207	090200	20029640	9760	9690	9760	9690	178
616	20250207	090100	18296000	9690	9680	9690	9680	536
617	20250207	090000	13103760	9630	9650	9650	9630	1050