KissMeData/030960/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	191400	257292020	9680	9680	9680	9680	819
3	20250217	191300	257292020	9680	9680	9680	9680	0
4	20250217	191200	257292020	9680	9680	9680	9680	0
5	20250217	191100	257292020	9680	9680	9680	9680	0
6	20250217	191000	257292020	9680	9680	9680	9680	0
7	20250217	190900	257292020	9680	9680	9680	9680	0
8	20250217	190800	257292020	9680	9680	9680	9680	0
9	20250217	190700	257292020	9680	9680	9680	9680	0
10	20250217	190600	257292020	9680	9680	9680	9680	0
11	20250217	190500	257292020	9680	9680	9680	9680	0
12	20250217	190400	257292020	9680	9680	9680	9680	0
13	20250217	190300	257292020	9680	9680	9680	9680	0
14	20250217	190200	257292020	9680	9680	9680	9680	0
15	20250217	190100	257292020	9680	9680	9680	9680	0
16	20250217	190000	257292020	9680	9680	9680	9680	0
17	20250217	185900	257292020	9680	9680	9680	9680	0
18	20250217	185800	257292020	9680	9680	9680	9680	0
19	20250217	185700	257292020	9680	9680	9680	9680	0
20	20250217	185600	257292020	9680	9680	9680	9680	0
21	20250217	185500	257292020	9680	9680	9680	9680	0
22	20250217	185400	257292020	9680	9680	9680	9680	0
23	20250217	185300	257292020	9680	9680	9680	9680	0
24	20250217	185200	257292020	9680	9680	9680	9680	0
25	20250217	185100	257292020	9680	9680	9680	9680	0
26	20250217	185000	257292020	9680	9680	9680	9680	0
27	20250217	184900	257292020	9680	9680	9680	9680	0
28	20250217	184800	257292020	9680	9680	9680	9680	0
29	20250217	184700	257292020	9680	9680	9680	9680	0
30	20250217	184600	257292020	9680	9680	9680	9680	0
31	20250217	184500	257292020	9680	9680	9680	9680	0
32	20250217	184400	257292020	9680	9680	9680	9680	819
33	20250217	184300	257292020	9680	9680	9680	9680	0
34	20250217	184200	257292020	9680	9680	9680	9680	0
35	20250217	184100	257292020	9680	9680	9680	9680	0
36	20250217	184000	257292020	9680	9680	9680	9680	0
37	20250217	183900	257292020	9680	9680	9680	9680	0
38	20250217	183800	257292020	9680	9680	9680	9680	0
39	20250217	183700	257292020	9680	9680	9680	9680	0
40	20250217	183600	257292020	9680	9680	9680	9680	0
41	20250217	183500	257292020	9680	9680	9680	9680	0
42	20250217	183400	257292020	9680	9680	9680	9680	0
43	20250217	183300	257292020	9680	9680	9680	9680	0
44	20250217	183200	257292020	9680	9680	9680	9680	0
45	20250217	183100	257292020	9680	9680	9680	9680	0
46	20250217	183000	257292020	9680	9680	9680	9680	0
47	20250217	182900	257292020	9680	9680	9680	9680	0
48	20250217	182800	257292020	9680	9680	9680	9680	0
49	20250217	182700	257292020	9680	9680	9680	9680	0
50	20250217	182600	257292020	9680	9680	9680	9680	0
51	20250217	182500	257292020	9680	9680	9680	9680	0
52	20250217	182400	257292020	9680	9680	9680	9680	0
53	20250217	182300	257292020	9680	9680	9680	9680	0
54	20250217	182200	257292020	9680	9680	9680	9680	0
55	20250217	182100	257292020	9680	9680	9680	9680	0
56	20250217	182000	257292020	9680	9680	9680	9680	0
57	20250217	181900	257292020	9680	9680	9680	9680	0
58	20250217	181800	257292020	9680	9680	9680	9680	0
59	20250217	181700	257292020	9680	9680	9680	9680	0
60	20250217	181600	257292020	9680	9680	9680	9680	0
61	20250217	181500	257292020	9680	9680	9680	9680	0
62	20250217	181400	257292020	9680	9680	9680	9680	819
63	20250217	181300	257292020	9680	9680	9680	9680	0
64	20250217	181200	257292020	9680	9680	9680	9680	0
65	20250217	181100	257292020	9680	9680	9680	9680	0
66	20250217	181000	257292020	9680	9680	9680	9680	0
67	20250217	180900	257292020	9680	9680	9680	9680	0
68	20250217	180800	257292020	9680	9680	9680	9680	0
69	20250217	180700	257292020	9680	9680	9680	9680	0
70	20250217	180600	257292020	9680	9680	9680	9680	0
71	20250217	180500	257292020	9680	9680	9680	9680	0
72	20250217	180400	257292020	9680	9680	9680	9680	0
73	20250217	180300	257292020	9680	9680	9680	9680	0
74	20250217	180200	257292020	9680	9680	9680	9680	0
75	20250217	180100	257292020	9680	9680	9680	9680	0
76	20250217	180000	257292020	9680	9680	9680	9680	0
77	20250217	175900	257292020	9680	9680	9680	9680	0
78	20250217	175800	257292020	9680	9680	9680	9680	0
79	20250217	175700	257292020	9680	9680	9680	9680	0
80	20250217	175600	257292020	9680	9680	9680	9680	0
81	20250217	175500	257292020	9680	9680	9680	9680	0
82	20250217	175400	257292020	9680	9680	9680	9680	0
83	20250217	175300	257292020	9680	9680	9680	9680	0
84	20250217	175200	257292020	9680	9680	9680	9680	0
85	20250217	175100	257292020	9680	9680	9680	9680	0
86	20250217	175000	257292020	9680	9680	9680	9680	0
87	20250217	174900	257292020	9680	9680	9680	9680	0
88	20250217	174800	257292020	9680	9680	9680	9680	0
89	20250217	174700	257292020	9680	9680	9680	9680	0
90	20250217	174600	257292020	9680	9680	9680	9680	0
91	20250217	174500	257292020	9680	9680	9680	9680	0
92	20250217	174400	257292020	9680	9680	9680	9680	819
93	20250217	174300	257292020	9680	9680	9680	9680	0
94	20250217	174200	257292020	9680	9680	9680	9680	0
95	20250217	174100	257292020	9680	9680	9680	9680	0
96	20250217	174000	257292020	9680	9680	9680	9680	0
97	20250217	173900	257292020	9680	9680	9680	9680	0
98	20250217	173800	257292020	9680	9680	9680	9680	0
99	20250217	173700	257292020	9680	9680	9680	9680	0
100	20250217	173600	257292020	9680	9680	9680	9680	0
101	20250217	173500	257292020	9680	9680	9680	9680	0
102	20250217	173400	257292020	9680	9680	9680	9680	0
103	20250217	173300	257292020	9680	9680	9680	9680	0
104	20250217	173200	257292020	9680	9680	9680	9680	0
105	20250217	173100	257292020	9680	9680	9680	9680	0
106	20250217	173000	257292020	9680	9680	9680	9680	0
107	20250217	172900	257292020	9680	9680	9680	9680	0
108	20250217	172800	257292020	9680	9680	9680	9680	0
109	20250217	172700	257292020	9680	9680	9680	9680	0
110	20250217	172600	257292020	9680	9680	9680	9680	0
111	20250217	172500	257292020	9680	9680	9680	9680	0
112	20250217	172400	257292020	9680	9680	9680	9680	0
113	20250217	172300	257292020	9680	9680	9680	9680	0
114	20250217	172200	257292020	9680	9680	9680	9680	0
115	20250217	172100	257292020	9680	9680	9680	9680	0
116	20250217	172000	257292020	9680	9680	9680	9680	0
117	20250217	171900	257292020	9680	9680	9680	9680	0
118	20250217	171800	257292020	9680	9680	9680	9680	0
119	20250217	171700	257292020	9680	9680	9680	9680	0
120	20250217	171600	257292020	9680	9680	9680	9680	0
121	20250217	171500	257292020	9680	9680	9680	9680	0
122	20250217	171400	257292020	9680	9680	9680	9680	819
123	20250217	171300	257292020	9680	9680	9680	9680	0
124	20250217	171200	257292020	9680	9680	9680	9680	0
125	20250217	171100	257292020	9680	9680	9680	9680	0
126	20250217	171000	257292020	9680	9680	9680	9680	0
127	20250217	170900	257292020	9680	9680	9680	9680	0
128	20250217	170800	257292020	9680	9680	9680	9680	0
129	20250217	170700	257292020	9680	9680	9680	9680	0
130	20250217	170600	257292020	9680	9680	9680	9680	0
131	20250217	170500	257292020	9680	9680	9680	9680	0
132	20250217	170400	257292020	9680	9680	9680	9680	0
133	20250217	170300	257292020	9680	9680	9680	9680	0
134	20250217	170200	257292020	9680	9680	9680	9680	0
135	20250217	170100	257292020	9680	9680	9680	9680	0
136	20250217	170000	257292020	9680	9680	9680	9680	0
137	20250217	165900	257292020	9680	9680	9680	9680	0
138	20250217	165800	257292020	9680	9680	9680	9680	0
139	20250217	165700	257292020	9680	9680	9680	9680	0
140	20250217	165600	257292020	9680	9680	9680	9680	0
141	20250217	165500	257292020	9680	9680	9680	9680	0
142	20250217	165400	257292020	9680	9680	9680	9680	0
143	20250217	165300	257292020	9680	9680	9680	9680	0
144	20250217	165200	257292020	9680	9680	9680	9680	0
145	20250217	165100	257292020	9680	9680	9680	9680	0
146	20250217	165000	257292020	9680	9680	9680	9680	0
147	20250217	164900	257292020	9680	9680	9680	9680	0
148	20250217	164800	257292020	9680	9680	9680	9680	0
149	20250217	164700	257292020	9680	9680	9680	9680	0
150	20250217	164600	257292020	9680	9680	9680	9680	0
151	20250217	164500	257292020	9680	9680	9680	9680	0
152	20250217	164400	257292020	9680	9680	9680	9680	819
153	20250217	164300	257292020	9680	9680	9680	9680	0
154	20250217	164200	257292020	9680	9680	9680	9680	0
155	20250217	164100	257292020	9680	9680	9680	9680	0
156	20250217	164000	257292020	9680	9680	9680	9680	0
157	20250217	163900	257292020	9680	9680	9680	9680	0
158	20250217	163800	257292020	9680	9680	9680	9680	0
159	20250217	163700	257292020	9680	9680	9680	9680	0
160	20250217	163600	257292020	9680	9680	9680	9680	0
161	20250217	163500	257292020	9680	9680	9680	9680	0
162	20250217	163400	257292020	9680	9680	9680	9680	0
163	20250217	163300	257292020	9680	9680	9680	9680	0
164	20250217	163200	257292020	9680	9680	9680	9680	0
165	20250217	163100	257292020	9680	9680	9680	9680	0
166	20250217	163000	257292020	9680	9680	9680	9680	0
167	20250217	162900	257292020	9680	9680	9680	9680	0
168	20250217	162800	257292020	9680	9680	9680	9680	0
169	20250217	162700	257292020	9680	9680	9680	9680	0
170	20250217	162600	257292020	9680	9680	9680	9680	0
171	20250217	162500	257292020	9680	9680	9680	9680	0
172	20250217	162400	257292020	9680	9680	9680	9680	0
173	20250217	162300	257292020	9680	9680	9680	9680	0
174	20250217	162200	257292020	9680	9680	9680	9680	0
175	20250217	162100	257292020	9680	9680	9680	9680	0
176	20250217	162000	257292020	9680	9680	9680	9680	0
177	20250217	161900	257292020	9680	9680	9680	9680	0
178	20250217	161800	257292020	9680	9680	9680	9680	0
179	20250217	161700	257292020	9680	9680	9680	9680	0
180	20250217	161600	257292020	9680	9680	9680	9680	0
181	20250217	161500	257292020	9680	9680	9680	9680	0
182	20250217	161400	257292020	9680	9680	9680	9680	819
183	20250217	161300	257292020	9680	9680	9680	9680	0
184	20250217	161200	257292020	9680	9680	9680	9680	0
185	20250217	161100	257292020	9680	9680	9680	9680	0
186	20250217	161000	257292020	9680	9680	9680	9680	0
187	20250217	160900	257292020	9680	9680	9680	9680	0
188	20250217	160800	257292020	9680	9680	9680	9680	0
189	20250217	160700	257292020	9680	9680	9680	9680	0
190	20250217	160600	257292020	9680	9680	9680	9680	0
191	20250217	160500	257292020	9680	9680	9680	9680	0
192	20250217	160400	257292020	9680	9680	9680	9680	0
193	20250217	160300	257292020	9680	9680	9680	9680	0
194	20250217	160200	257292020	9680	9680	9680	9680	0
195	20250217	160100	257292020	9680	9680	9680	9680	0
196	20250217	160000	257292020	9680	9680	9680	9680	0
197	20250217	155900	257292020	9680	9680	9680	9680	0
198	20250217	155800	257292020	9680	9680	9680	9680	0
199	20250217	155700	257292020	9680	9680	9680	9680	0
200	20250217	155600	257292020	9680	9680	9680	9680	0
201	20250217	155500	257292020	9680	9680	9680	9680	0
202	20250217	155400	257292020	9680	9680	9680	9680	0
203	20250217	155300	257292020	9680	9680	9680	9680	0
204	20250217	155200	257292020	9680	9680	9680	9680	0
205	20250217	155100	257292020	9680	9680	9680	9680	0
206	20250217	155000	257292020	9680	9680	9680	9680	0
207	20250217	154900	257292020	9680	9680	9680	9680	0
208	20250217	154800	257292020	9680	9680	9680	9680	0
209	20250217	154700	257292020	9680	9680	9680	9680	0
210	20250217	154600	257292020	9680	9680	9680	9680	0
211	20250217	154500	257292020	9680	9680	9680	9680	0
212	20250217	154400	257292020	9680	9680	9680	9680	819
213	20250217	154300	257292020	9680	9680	9680	9680	0
214	20250217	154200	257292020	9680	9680	9680	9680	0
215	20250217	154100	257292020	9680	9680	9680	9680	0
216	20250217	154000	257292020	9680	9680	9680	9680	0
217	20250217	153900	257292020	9680	9680	9680	9680	0
218	20250217	153800	257292020	9680	9680	9680	9680	0
219	20250217	153700	257292020	9680	9680	9680	9680	0
220	20250217	153600	257292020	9680	9680	9680	9680	0
221	20250217	153500	257292020	9680	9680	9680	9680	0
222	20250217	153400	257292020	9680	9680	9680	9680	0
223	20250217	153300	257292020	9680	9680	9680	9680	0
224	20250217	153200	257292020	9680	9680	9680	9680	0
225	20250217	153100	257292020	9680	9680	9680	9680	0
226	20250217	153000	257292020	9680	9680	9680	9680	819
227	20250217	152900	249364100	9700	9700	9700	9700	0
228	20250217	152800	249364100	9700	9700	9700	9700	0
229	20250217	152700	249364100	9700	9700	9700	9700	0
230	20250217	152600	249364100	9700	9700	9700	9700	0
231	20250217	152500	249364100	9700	9700	9700	9700	0
232	20250217	152400	249364100	9700	9700	9700	9700	0
233	20250217	152300	249364100	9700	9700	9700	9700	0
234	20250217	152200	249364100	9700	9700	9700	9700	0
235	20250217	152100	249364100	9700	9700	9700	9700	0
236	20250217	152000	249364100	9700	9700	9700	9700	0
237	20250217	151900	249364100	9700	9700	9710	9700	138
238	20250217	151800	248025130	9710	9710	9710	9710	1
239	20250217	151700	248015420	9700	9700	9700	9700	529
240	20250217	151600	242884120	9700	9700	9700	9700	100
241	20250217	151500	241914120	9700	9710	9710	9700	2
242	20250217	151400	241894710	9700	9710	9710	9700	10
243	20250217	151300	241797650	9710	9710	9710	9710	0
244	20250217	151200	241797650	9710	9700	9710	9700	842
245	20250217	151100	233628250	9690	9690	9690	9690	0
246	20250217	151000	233628250	9690	9690	9690	9690	0
247	20250217	150900	233628250	9690	9690	9690	9690	1
248	20250217	150800	233618560	9700	9700	9700	9700	0
249	20250217	150700	233618560	9700	9700	9700	9700	303
250	20250217	150600	230679460	9700	9700	9700	9700	0
251	20250217	150500	230679460	9700	9700	9700	9700	0
252	20250217	150400	230679460	9700	9700	9700	9700	0
253	20250217	150300	230679460	9700	9700	9700	9700	0
254	20250217	150200	230679460	9700	9690	9700	9690	99
255	20250217	150100	229719170	9700	9690	9700	9690	11
256	20250217	150000	229612570	9700	9690	9700	9690	41
257	20250217	145900	229215270	9690	9690	9690	9690	0
258	20250217	145800	229215270	9690	9690	9690	9690	0
259	20250217	145700	229215270	9690	9690	9690	9690	0
260	20250217	145600	229215270	9690	9690	9690	9690	0
261	20250217	145500	229215270	9690	9690	9690	9690	4
262	20250217	145400	229176510	9690	9690	9690	9690	1
263	20250217	145300	229166820	9700	9700	9700	9700	0
264	20250217	145200	229166820	9700	9700	9700	9700	0
265	20250217	145100	229166820	9700	9700	9700	9700	0
266	20250217	145000	229166820	9700	9700	9700	9700	0
267	20250217	144900	229166820	9700	9700	9700	9700	1
268	20250217	144800	229157120	9700	9680	9700	9680	2
269	20250217	144700	229137740	9680	9680	9680	9680	200
270	20250217	144600	227201740	9700	9680	9700	9680	483
271	20250217	144500	222525170	9670	9670	9670	9670	10
272	20250217	144400	222428470	9670	9670	9670	9670	0
273	20250217	144300	222428470	9670	9670	9670	9670	1
274	20250217	144200	222418800	9670	9670	9670	9670	106
275	20250217	144100	221393780	9680	9680	9680	9680	0
276	20250217	144000	221393780	9680	9680	9680	9680	100
277	20250217	143900	220425780	9680	9680	9680	9680	0
278	20250217	143800	220425780	9680	9680	9680	9680	0
279	20250217	143700	220425780	9680	9680	9680	9680	1
280	20250217	143600	220416100	9670	9670	9670	9670	301
281	20250217	143500	217505430	9670	9670	9670	9670	10
282	20250217	143400	217408730	9670	9670	9670	9670	0
283	20250217	143300	217408730	9670	9670	9670	9670	50
284	20250217	143200	216925230	9670	9660	9670	9660	296
285	20250217	143100	214064430	9670	9670	9670	9670	190
286	20250217	143000	212227130	9660	9660	9660	9660	165
287	20250217	142900	210633230	9660	9660	9660	9660	45
288	20250217	142800	210198530	9650	9650	9650	9650	2
289	20250217	142700	210179230	9660	9660	9660	9660	1
290	20250217	142600	210169570	9660	9660	9660	9660	1
291	20250217	142500	210159910	9650	9650	9650	9650	0
292	20250217	142400	210159910	9650	9650	9650	9650	50
293	20250217	142300	209677410	9650	9650	9650	9650	4
294	20250217	142200	209638810	9660	9650	9660	9650	101
295	20250217	142100	208664150	9660	9660	9660	9660	1
296	20250217	142000	208654490	9670	9670	9670	9670	1
297	20250217	141900	208644820	9670	9670	9670	9670	0
298	20250217	141800	208644820	9670	9670	9670	9670	0
299	20250217	141700	208644820	9670	9670	9670	9670	1
300	20250217	141600	208635150	9650	9650	9650	9650	93
301	20250217	141500	207737700	9650	9650	9650	9650	0
302	20250217	141400	207737700	9650	9650	9650	9650	103
303	20250217	141300	206743750	9650	9650	9650	9650	2
304	20250217	141200	206724450	9650	9650	9650	9650	10
305	20250217	141100	206627950	9650	9650	9650	9650	0
306	20250217	141000	206627950	9650	9650	9650	9650	2
307	20250217	140900	206608650	9670	9670	9670	9670	0
308	20250217	140800	206608650	9670	9670	9670	9670	2
309	20250217	140700	206589310	9670	9670	9670	9670	3
310	20250217	140600	206560300	9670	9670	9670	9670	0
311	20250217	140500	206560300	9670	9670	9670	9670	1
312	20250217	140400	206550630	9650	9650	9650	9650	0
313	20250217	140300	206550630	9650	9650	9650	9650	0
314	20250217	140200	206550630	9650	9650	9650	9650	0
315	20250217	140100	206550630	9650	9650	9650	9650	0
316	20250217	140000	206550630	9650	9650	9650	9650	0
317	20250217	135900	206550630	9650	9650	9650	9650	0
318	20250217	135800	206550630	9650	9650	9650	9650	0
319	20250217	135700	206550630	9650	9660	9660	9650	219
320	20250217	135600	204435110	9660	9660	9660	9660	0
321	20250217	135500	204435110	9660	9660	9660	9660	0
322	20250217	135400	204435110	9660	9660	9660	9660	0
323	20250217	135300	204435110	9660	9660	9660	9660	0
324	20250217	135200	204435110	9660	9660	9660	9660	0
325	20250217	135100	204435110	9660	9660	9660	9660	1
326	20250217	135000	204425450	9660	9660	9660	9660	90
327	20250217	134900	203556050	9660	9660	9660	9660	0
328	20250217	134800	203556050	9660	9660	9660	9660	80
329	20250217	134700	202783250	9680	9680	9680	9680	0
330	20250217	134600	202783250	9680	9680	9680	9680	0
331	20250217	134500	202783250	9680	9680	9680	9680	1
332	20250217	134400	202773570	9660	9660	9660	9660	0
333	20250217	134300	202773570	9660	9660	9660	9660	80
334	20250217	134200	202000770	9650	9650	9650	9650	0
335	20250217	134100	202000770	9650	9650	9650	9650	0
336	20250217	134000	202000770	9650	9650	9650	9650	0
337	20250217	133900	202000770	9650	9650	9650	9650	0
338	20250217	133800	202000770	9650	9650	9650	9650	0
339	20250217	133700	202000770	9650	9650	9650	9650	0
340	20250217	133600	202000770	9650	9650	9650	9650	30
341	20250217	133500	201711270	9650	9650	9650	9650	10
342	20250217	133400	201614770	9680	9670	9680	9670	206
343	20250217	133300	199620880	9670	9650	9670	9650	316
344	20250217	133200	196571460	9650	9650	9650	9650	0
345	20250217	133100	196571460	9650	9650	9650	9650	1
346	20250217	133000	196561810	9630	9640	9640	9630	614
347	20250217	132900	190648980	9630	9630	9630	9630	25
348	20250217	132800	190408230	9650	9650	9650	9650	55
349	20250217	132700	189877480	9670	9670	9670	9670	0
350	20250217	132600	189877480	9670	9670	9670	9670	0
351	20250217	132500	189877480	9670	9670	9670	9670	2
352	20250217	132400	189858140	9670	9670	9670	9670	0
353	20250217	132300	189858140	9670	9670	9670	9670	0
354	20250217	132200	189858140	9670	9670	9670	9670	0
355	20250217	132100	189858140	9670	9670	9670	9670	0
356	20250217	132000	189858140	9670	9670	9670	9670	1
357	20250217	131900	189848470	9670	9670	9670	9670	0
358	20250217	131800	189848470	9670	9670	9670	9670	0
359	20250217	131700	189848470	9670	9670	9670	9670	0
360	20250217	131600	189848470	9670	9670	9670	9670	0
361	20250217	131500	189848470	9670	9670	9670	9670	1
362	20250217	131400	189838800	9620	9670	9670	9620	3
363	20250217	131300	189809890	9620	9620	9620	9620	0
364	20250217	131200	189809890	9620	9620	9620	9620	1
365	20250217	131100	189800270	9670	9670	9670	9670	2
366	20250217	131000	189780930	9670	9670	9670	9670	2
367	20250217	130900	189761590	9620	9660	9670	9620	7483
368	20250217	130800	117659440	9680	9680	9680	9680	0
369	20250217	130700	117659440	9680	9680	9680	9680	0
370	20250217	130600	117659440	9680	9680	9680	9680	0
371	20250217	130500	117659440	9680	9680	9680	9680	0
372	20250217	130400	117659440	9680	9680	9680	9680	0
373	20250217	130300	117659440	9680	9680	9680	9680	0
374	20250217	130200	117659440	9680	9680	9680	9680	0
375	20250217	130100	117659440	9680	9680	9680	9680	0
376	20250217	130000	117659440	9680	9680	9680	9680	1
377	20250217	125900	117649760	9680	9680	9680	9680	0
378	20250217	125800	117649760	9680	9680	9680	9680	0
379	20250217	125700	117649760	9680	9680	9680	9680	0
380	20250217	125600	117649760	9680	9680	9680	9680	0
381	20250217	125500	117649760	9680	9680	9680	9680	0
382	20250217	125400	117649760	9680	9680	9680	9680	0
383	20250217	125300	117649760	9680	9680	9680	9680	0
384	20250217	125200	117649760	9680	9680	9680	9680	0
385	20250217	125100	117649760	9680	9680	9680	9680	0
386	20250217	125000	117649760	9680	9680	9680	9680	0
387	20250217	124900	117649760	9680	9680	9680	9680	1
388	20250217	124800	117640080	9650	9660	9660	9650	337
389	20250217	124700	114385470	9670	9670	9670	9670	1
390	20250217	124600	114375800	9680	9680	9680	9680	0
391	20250217	124500	114375800	9680	9680	9680	9680	0
392	20250217	124400	114375800	9680	9680	9680	9680	0
393	20250217	124300	114375800	9680	9680	9680	9680	0
394	20250217	124200	114375800	9680	9680	9680	9680	0
395	20250217	124100	114375800	9680	9680	9680	9680	0
396	20250217	124000	114375800	9680	9660	9680	9660	11
397	20250217	123900	114269520	9670	9670	9670	9670	0
398	20250217	123800	114269520	9670	9670	9670	9670	0
399	20250217	123700	114269520	9670	9670	9670	9670	0
400	20250217	123600	114269520	9670	9670	9670	9670	40
401	20250217	123500	113882720	9660	9660	9660	9660	0
402	20250217	123400	113882720	9660	9660	9660	9660	0
403	20250217	123300	113882720	9660	9660	9660	9660	50
404	20250217	123200	113399720	9670	9670	9670	9670	0
405	20250217	123100	113399720	9670	9670	9670	9670	0
406	20250217	123000	113399720	9670	9670	9670	9670	0
407	20250217	122900	113399720	9670	9670	9670	9670	12
408	20250217	122800	113283680	9700	9700	9700	9700	0
409	20250217	122700	113283680	9700	9700	9700	9700	0
410	20250217	122600	113283680	9700	9700	9700	9700	0
411	20250217	122500	113283680	9700	9700	9700	9700	0
412	20250217	122400	113283680	9700	9700	9700	9700	0
413	20250217	122300	113283680	9700	9700	9700	9700	0
414	20250217	122200	113283680	9700	9700	9700	9700	0
415	20250217	122100	113283680	9700	9700	9700	9700	0
416	20250217	122000	113283680	9700	9700	9700	9700	1
417	20250217	121900	113273980	9690	9690	9690	9690	1
418	20250217	121800	113264290	9690	9690	9690	9690	24
419	20250217	121700	113031730	9690	9690	9690	9690	426
420	20250217	121600	108903790	9690	9690	9690	9690	0
421	20250217	121500	108903790	9690	9690	9690	9690	0
422	20250217	121400	108903790	9690	9690	9690	9690	1
423	20250217	121300	108894100	9660	9660	9660	9660	39
424	20250217	121200	108517360	9660	9690	9690	9660	204
425	20250217	121100	106543720	9700	9700	9700	9700	3
426	20250217	121000	106514620	9710	9710	9710	9710	0
427	20250217	120900	106514620	9710	9710	9710	9710	0
428	20250217	120800	106514620	9710	9710	9710	9710	0
429	20250217	120700	106514620	9710	9710	9710	9710	0
430	20250217	120600	106514620	9710	9710	9710	9710	0
431	20250217	120500	106514620	9710	9710	9710	9710	0
432	20250217	120400	106514620	9710	9710	9710	9710	0
433	20250217	120300	106514620	9710	9710	9710	9710	1
434	20250217	120200	106504910	9700	9700	9700	9700	1
435	20250217	120100	106495210	9690	9690	9690	9690	0
436	20250217	120000	106495210	9690	9690	9690	9690	0
437	20250217	115900	106495210	9690	9690	9690	9690	1
438	20250217	115800	106485520	9700	9700	9700	9700	0
439	20250217	115700	106485520	9700	9700	9700	9700	330
440	20250217	115600	103284520	9700	9700	9700	9700	0
441	20250217	115500	103284520	9700	9700	9700	9700	0
442	20250217	115400	103284520	9700	9690	9700	9690	3
443	20250217	115300	103255430	9680	9680	9680	9680	0
444	20250217	115200	103255430	9680	9680	9680	9680	0
445	20250217	115100	103255430	9680	9680	9680	9680	216
446	20250217	115000	101164550	9680	9680	9680	9680	0
447	20250217	114900	101164550	9680	9680	9680	9680	0
448	20250217	114800	101164550	9680	9680	9680	9680	0
449	20250217	114700	101164550	9680	9680	9680	9680	5
450	20250217	114600	101116150	9660	9660	9660	9660	99
451	20250217	114500	100159810	9650	9650	9650	9650	0
452	20250217	114400	100159810	9650	9650	9650	9650	200
453	20250217	114300	98229810	9670	9670	9670	9670	0
454	20250217	114200	98229810	9670	9670	9670	9670	2
455	20250217	114100	98210470	9650	9650	9650	9650	10
456	20250217	114000	98113970	9670	9670	9670	9670	0
457	20250217	113900	98113970	9670	9670	9670	9670	0
458	20250217	113800	98113970	9670	9670	9670	9670	0
459	20250217	113700	98113970	9670	9670	9670	9670	0
460	20250217	113600	98113970	9670	9670	9670	9670	1
461	20250217	113500	98104300	9680	9680	9680	9680	0
462	20250217	113400	98104300	9680	9680	9680	9680	0
463	20250217	113300	98104300	9680	9680	9680	9680	0
464	20250217	113200	98104300	9680	9680	9680	9680	0
465	20250217	113100	98104300	9680	9680	9680	9680	0
466	20250217	113000	98104300	9680	9680	9680	9680	4
467	20250217	112900	98065580	9680	9650	9680	9640	176
468	20250217	112800	96368630	9680	9680	9680	9680	0
469	20250217	112700	96368630	9680	9680	9680	9680	0
470	20250217	112600	96368630	9680	9680	9680	9680	10
471	20250217	112500	96271830	9680	9640	9680	9640	601
472	20250217	112400	90478150	9630	9640	9640	9630	700
473	20250217	112300	83731520	9630	9630	9630	9630	0
474	20250217	112200	83731520	9630	9630	9630	9630	0
475	20250217	112100	83731520	9630	9670	9670	9630	1900
476	20250217	112000	65415950	9670	9670	9670	9670	0
477	20250217	111900	65415950	9670	9670	9670	9670	5
478	20250217	111800	65367600	9680	9680	9680	9680	0
479	20250217	111700	65367600	9680	9680	9680	9680	0
480	20250217	111600	65367600	9680	9680	9680	9680	0
481	20250217	111500	65367600	9680	9680	9680	9680	0
482	20250217	111400	65367600	9680	9680	9680	9680	0
483	20250217	111300	65367600	9680	9680	9680	9680	0
484	20250217	111200	65367600	9680	9680	9680	9680	1
485	20250217	111100	65357920	9660	9680	9680	9660	154
486	20250217	111000	63870240	9680	9680	9680	9680	0
487	20250217	110900	63870240	9680	9680	9680	9680	0
488	20250217	110800	63870240	9680	9680	9680	9680	0
489	20250217	110700	63870240	9680	9680	9680	9680	1
490	20250217	110600	63860560	9660	9670	9670	9660	72
491	20250217	110500	63164340	9680	9680	9680	9680	0
492	20250217	110400	63164340	9680	9680	9680	9680	0
493	20250217	110300	63164340	9680	9680	9680	9680	0
494	20250217	110200	63164340	9680	9680	9680	9680	20
495	20250217	110100	62970740	9690	9690	9690	9690	0
496	20250217	110000	62970740	9690	9690	9690	9690	0
497	20250217	105900	62970740	9690	9690	9690	9690	0
498	20250217	105800	62970740	9690	9690	9690	9690	0
499	20250217	105700	62970740	9690	9690	9690	9690	11
500	20250217	105600	62864150	9690	9690	9690	9690	833
501	20250217	105500	54792380	9700	9700	9700	9700	20
502	20250217	105400	54598380	9690	9690	9690	9690	26
503	20250217	105300	54346440	9690	9690	9690	9690	0
504	20250217	105200	54346440	9690	9690	9690	9690	200
505	20250217	105100	52408440	9690	9660	9690	9660	126
506	20250217	105000	51189300	9690	9690	9690	9690	0
507	20250217	104900	51189300	9690	9690	9690	9690	0
508	20250217	104800	51189300	9690	9690	9690	9690	0
509	20250217	104700	51189300	9690	9680	9690	9680	27
510	20250217	104600	50927930	9660	9660	9660	9660	18
511	20250217	104500	50754050	9660	9660	9660	9660	110
512	20250217	104400	49691450	9680	9680	9680	9680	0
513	20250217	104300	49691450	9680	9680	9680	9680	1
514	20250217	104200	49681770	9670	9670	9670	9670	6
515	20250217	104100	49623750	9670	9670	9670	9670	0
516	20250217	104000	49623750	9670	9670	9670	9670	1
517	20250217	103900	49614080	9660	9660	9660	9660	275
518	20250217	103800	46957580	9680	9680	9680	9680	23
519	20250217	103700	46734940	9680	9680	9680	9680	0
520	20250217	103600	46734940	9680	9680	9680	9680	0
521	20250217	103500	46734940	9680	9680	9680	9680	0
522	20250217	103400	46734940	9680	9680	9680	9680	0
523	20250217	103300	46734940	9680	9680	9680	9680	0
524	20250217	103200	46734940	9680	9680	9680	9680	1
525	20250217	103100	46725260	9660	9660	9660	9660	0
526	20250217	103000	46725260	9660	9660	9660	9660	14
527	20250217	102900	46590020	9680	9660	9680	9660	26
528	20250217	102800	46338660	9680	9680	9680	9680	0
529	20250217	102700	46338660	9680	9680	9680	9680	0
530	20250217	102600	46338660	9680	9680	9680	9680	2
531	20250217	102500	46319300	9680	9680	9680	9680	12
532	20250217	102400	46203140	9650	9680	9680	9650	9
533	20250217	102300	46116230	9660	9660	9660	9660	6
534	20250217	102200	46058270	9680	9680	9680	9680	0
535	20250217	102100	46058270	9680	9660	9680	9660	16
536	20250217	102000	45903690	9680	9680	9680	9680	0
537	20250217	101900	45903690	9680	9680	9680	9680	0
538	20250217	101800	45903690	9680	9680	9680	9680	0
539	20250217	101700	45903690	9680	9680	9680	9680	1
540	20250217	101600	45894010	9650	9650	9650	9650	199
541	20250217	101500	43973660	9650	9650	9650	9650	210
542	20250217	101400	41947160	9680	9680	9680	9680	1
543	20250217	101300	41937480	9660	9660	9660	9660	0
544	20250217	101200	41937480	9660	9650	9660	9650	221
545	20250217	101100	39804570	9660	9650	9660	9650	10
546	20250217	101000	39708060	9660	9660	9670	9660	30
547	20250217	100900	39418030	9670	9670	9670	9670	0
548	20250217	100800	39418030	9670	9670	9670	9670	0
549	20250217	100700	39418030	9670	9670	9670	9670	0
550	20250217	100600	39418030	9670	9670	9670	9670	0
551	20250217	100500	39418030	9670	9670	9670	9670	2
552	20250217	100400	39398690	9680	9680	9680	9680	0
553	20250217	100300	39398690	9680	9650	9680	9650	2
554	20250217	100200	39379360	9680	9680	9680	9680	1
555	20250217	100100	39369680	9640	9650	9650	9640	203
556	20250217	100000	37411760	9680	9680	9680	9680	1
557	20250217	095900	37402080	9630	9640	9640	9630	111
558	20250217	095800	36332970	9630	9630	9630	9630	0
559	20250217	095700	36332970	9630	9650	9650	9630	1075
560	20250217	095600	25972770	9650	9650	9650	9650	102
561	20250217	095500	24988470	9650	9670	9680	9650	451
562	20250217	095400	20634410	9680	9680	9680	9680	5
563	20250217	095300	20586010	9700	9700	9700	9700	0
564	20250217	095200	20586010	9700	9670	9700	9670	3
565	20250217	095100	20556940	9700	9700	9700	9700	3
566	20250217	095000	20527840	9680	9680	9680	9680	24
567	20250217	094900	20295520	9700	9700	9700	9700	0
568	20250217	094800	20295520	9700	9700	9700	9700	0
569	20250217	094700	20295520	9700	9700	9700	9700	6
570	20250217	094600	20237320	9700	9700	9700	9700	0
571	20250217	094500	20237320	9700	9700	9700	9700	0
572	20250217	094400	20237320	9700	9700	9700	9700	1
573	20250217	094300	20227620	9680	9680	9680	9680	8
574	20250217	094200	20150180	9680	9680	9680	9680	2
575	20250217	094100	20130820	9700	9700	9700	9700	1
576	20250217	094000	20121120	9710	9710	9710	9710	1
577	20250217	093900	20111410	9660	9670	9710	9660	12
578	20250217	093800	19995340	9710	9710	9710	9710	0
579	20250217	093700	19995340	9710	9710	9710	9710	0
580	20250217	093600	19995340	9710	9710	9710	9710	1
581	20250217	093500	19985630	9700	9670	9700	9670	129
582	20250217	093400	18735970	9690	9690	9690	9690	0
583	20250217	093300	18735970	9690	9690	9690	9690	3
584	20250217	093200	18706900	9690	9690	9690	9690	0
585	20250217	093100	18706900	9690	9670	9690	9670	17
586	20250217	093000	18542490	9690	9670	9690	9660	211
587	20250217	092900	16504020	9690	9690	9690	9690	0
588	20250217	092800	16504020	9690	9690	9690	9690	0
589	20250217	092700	16504020	9690	9690	9690	9690	0
590	20250217	092600	16504020	9690	9660	9690	9660	263
591	20250217	092500	13963410	9690	9690	9690	9690	0
592	20250217	092400	13963410	9690	9660	9690	9660	6
593	20250217	092300	13905420	9700	9650	9700	9650	51
594	20250217	092200	13413220	9700	9670	9700	9650	141
595	20250217	092100	12051920	9700	9660	9700	9660	351
596	20250217	092000	8661220	9700	9690	9700	9660	101
597	20250217	091900	7684990	9700	9700	9700	9700	1
598	20250217	091800	7675290	9690	9700	9700	9690	77
599	20250217	091700	6929150	9710	9710	9710	9710	0
600	20250217	091600	6929150	9710	9710	9710	9710	0
601	20250217	091500	6929150	9710	9710	9710	9710	0
602	20250217	091400	6929150	9710	9700	9710	9650	28
603	20250217	091300	6657820	9710	9650	9710	9640	113
604	20250217	091200	5568130	9700	9660	9700	9660	189
605	20250217	091100	3742350	9700	9700	9700	9700	0
606	20250217	091000	3742350	9700	9710	9710	9700	115
607	20250217	090900	2626840	9700	9700	9700	9700	3
608	20250217	090800	2597740	9710	9700	9710	9700	65
609	20250217	090700	1966710	9710	9700	9710	9700	18
610	20250217	090600	1792020	9660	9670	9700	9660	106
611	20250217	090500	767020	9700	9700	9700	9700	1
612	20250217	090400	757320	9700	9700	9700	9700	0
613	20250217	090300	757320	9700	9700	9700	9680	3
614	20250217	090200	728240	9710	9710	9710	9710	0
615	20250217	090100	728240	9710	9710	9710	9710	3
616	20250217	090000	699110	9700	9710	9710	9700	72