KissMeData/030960/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	191300	1911097650	9740	9740	9740	9740	2489
3	20250204	191200	1911097650	9740	9740	9740	9740	0
4	20250204	191100	1911097650	9740	9740	9740	9740	0
5	20250204	191000	1911097650	9740	9740	9740	9740	0
6	20250204	190900	1911097650	9740	9740	9740	9740	0
7	20250204	190800	1911097650	9740	9740	9740	9740	0
8	20250204	190700	1911097650	9740	9740	9740	9740	0
9	20250204	190600	1911097650	9740	9740	9740	9740	0
10	20250204	190500	1911097650	9740	9740	9740	9740	0
11	20250204	190400	1911097650	9740	9740	9740	9740	0
12	20250204	190300	1911097650	9740	9740	9740	9740	0
13	20250204	190200	1911097650	9740	9740	9740	9740	0
14	20250204	190100	1911097650	9740	9740	9740	9740	0
15	20250204	190000	1911097650	9740	9740	9740	9740	0
16	20250204	185900	1911097650	9740	9740	9740	9740	0
17	20250204	185800	1911097650	9740	9740	9740	9740	0
18	20250204	185700	1911097650	9740	9740	9740	9740	0
19	20250204	185600	1911097650	9740	9740	9740	9740	0
20	20250204	185500	1911097650	9740	9740	9740	9740	0
21	20250204	185400	1911097650	9740	9740	9740	9740	0
22	20250204	185300	1911097650	9740	9740	9740	9740	0
23	20250204	185200	1911097650	9740	9740	9740	9740	0
24	20250204	185100	1911097650	9740	9740	9740	9740	0
25	20250204	185000	1911097650	9740	9740	9740	9740	0
26	20250204	184900	1911097650	9740	9740	9740	9740	0
27	20250204	184800	1911097650	9740	9740	9740	9740	0
28	20250204	184700	1911097650	9740	9740	9740	9740	0
29	20250204	184600	1911097650	9740	9740	9740	9740	0
30	20250204	184500	1911097650	9740	9740	9740	9740	0
31	20250204	184400	1911097650	9740	9740	9740	9740	0
32	20250204	184300	1911097650	9740	9740	9740	9740	2489
33	20250204	184200	1911097650	9740	9740	9740	9740	0
34	20250204	184100	1911097650	9740	9740	9740	9740	0
35	20250204	184000	1911097650	9740	9740	9740	9740	0
36	20250204	183900	1911097650	9740	9740	9740	9740	0
37	20250204	183800	1911097650	9740	9740	9740	9740	0
38	20250204	183700	1911097650	9740	9740	9740	9740	0
39	20250204	183600	1911097650	9740	9740	9740	9740	0
40	20250204	183500	1911097650	9740	9740	9740	9740	0
41	20250204	183400	1911097650	9740	9740	9740	9740	0
42	20250204	183300	1911097650	9740	9740	9740	9740	0
43	20250204	183200	1911097650	9740	9740	9740	9740	0
44	20250204	183100	1911097650	9740	9740	9740	9740	0
45	20250204	183000	1911097650	9740	9740	9740	9740	0
46	20250204	182900	1911097650	9740	9740	9740	9740	0
47	20250204	182800	1911097650	9740	9740	9740	9740	0
48	20250204	182700	1911097650	9740	9740	9740	9740	0
49	20250204	182600	1911097650	9740	9740	9740	9740	0
50	20250204	182500	1911097650	9740	9740	9740	9740	0
51	20250204	182400	1911097650	9740	9740	9740	9740	0
52	20250204	182300	1911097650	9740	9740	9740	9740	0
53	20250204	182200	1911097650	9740	9740	9740	9740	0
54	20250204	182100	1911097650	9740	9740	9740	9740	0
55	20250204	182000	1911097650	9740	9740	9740	9740	0
56	20250204	181900	1911097650	9740	9740	9740	9740	0
57	20250204	181800	1911097650	9740	9740	9740	9740	0
58	20250204	181700	1911097650	9740	9740	9740	9740	0
59	20250204	181600	1911097650	9740	9740	9740	9740	0
60	20250204	181500	1911097650	9740	9740	9740	9740	0
61	20250204	181400	1911097650	9740	9740	9740	9740	0
62	20250204	181300	1911097650	9740	9740	9740	9740	2489
63	20250204	181200	1911097650	9740	9740	9740	9740	0
64	20250204	181100	1911097650	9740	9740	9740	9740	0
65	20250204	181000	1911097650	9740	9740	9740	9740	0
66	20250204	180900	1911097650	9740	9740	9740	9740	0
67	20250204	180800	1911097650	9740	9740	9740	9740	0
68	20250204	180700	1911097650	9740	9740	9740	9740	0
69	20250204	180600	1911097650	9740	9740	9740	9740	0
70	20250204	180500	1911097650	9740	9740	9740	9740	0
71	20250204	180400	1911097650	9740	9740	9740	9740	0
72	20250204	180300	1911097650	9740	9740	9740	9740	0
73	20250204	180200	1911097650	9740	9740	9740	9740	0
74	20250204	180100	1911097650	9740	9740	9740	9740	0
75	20250204	180000	1911097650	9740	9740	9740	9740	0
76	20250204	175900	1911097650	9740	9740	9740	9740	0
77	20250204	175800	1911097650	9740	9740	9740	9740	0
78	20250204	175700	1911097650	9740	9740	9740	9740	0
79	20250204	175600	1911097650	9740	9740	9740	9740	0
80	20250204	175500	1911097650	9740	9740	9740	9740	0
81	20250204	175400	1911097650	9740	9740	9740	9740	0
82	20250204	175300	1911097650	9740	9740	9740	9740	0
83	20250204	175200	1911097650	9740	9740	9740	9740	0
84	20250204	175100	1911097650	9740	9740	9740	9740	0
85	20250204	175000	1911097650	9740	9740	9740	9740	0
86	20250204	174900	1911097650	9740	9740	9740	9740	0
87	20250204	174800	1911097650	9740	9740	9740	9740	0
88	20250204	174700	1911097650	9740	9740	9740	9740	0
89	20250204	174600	1911097650	9740	9740	9740	9740	0
90	20250204	174500	1911097650	9740	9740	9740	9740	0
91	20250204	174400	1911097650	9740	9740	9740	9740	0
92	20250204	174300	1911097650	9740	9740	9740	9740	2489
93	20250204	174200	1911097650	9740	9740	9740	9740	0
94	20250204	174100	1911097650	9740	9740	9740	9740	0
95	20250204	174000	1911097650	9740	9740	9740	9740	0
96	20250204	173900	1911097650	9740	9740	9740	9740	0
97	20250204	173800	1911097650	9740	9740	9740	9740	0
98	20250204	173700	1911097650	9740	9740	9740	9740	0
99	20250204	173600	1911097650	9740	9740	9740	9740	0
100	20250204	173500	1911097650	9740	9740	9740	9740	0
101	20250204	173400	1911097650	9740	9740	9740	9740	0
102	20250204	173300	1911097650	9740	9740	9740	9740	0
103	20250204	173200	1911097650	9740	9740	9740	9740	0
104	20250204	173100	1911097650	9740	9740	9740	9740	0
105	20250204	173000	1911097650	9740	9740	9740	9740	0
106	20250204	172900	1911097650	9740	9740	9740	9740	0
107	20250204	172800	1911097650	9740	9740	9740	9740	0
108	20250204	172700	1911097650	9740	9740	9740	9740	0
109	20250204	172600	1911097650	9740	9740	9740	9740	0
110	20250204	172500	1911097650	9740	9740	9740	9740	0
111	20250204	172400	1911097650	9740	9740	9740	9740	0
112	20250204	172300	1911097650	9740	9740	9740	9740	0
113	20250204	172200	1911097650	9740	9740	9740	9740	0
114	20250204	172100	1911097650	9740	9740	9740	9740	0
115	20250204	172000	1911097650	9740	9740	9740	9740	0
116	20250204	171900	1911097650	9740	9740	9740	9740	0
117	20250204	171800	1911097650	9740	9740	9740	9740	0
118	20250204	171700	1911097650	9740	9740	9740	9740	0
119	20250204	171600	1911097650	9740	9740	9740	9740	0
120	20250204	171500	1911097650	9740	9740	9740	9740	0
121	20250204	171400	1911097650	9740	9740	9740	9740	0
122	20250204	171300	1911097650	9740	9740	9740	9740	2489
123	20250204	171200	1911097650	9740	9740	9740	9740	0
124	20250204	171100	1911097650	9740	9740	9740	9740	0
125	20250204	171000	1911097650	9740	9740	9740	9740	0
126	20250204	170900	1911097650	9740	9740	9740	9740	0
127	20250204	170800	1911097650	9740	9740	9740	9740	0
128	20250204	170700	1911097650	9740	9740	9740	9740	0
129	20250204	170600	1911097650	9740	9740	9740	9740	0
130	20250204	170500	1911097650	9740	9740	9740	9740	0
131	20250204	170400	1911097650	9740	9740	9740	9740	0
132	20250204	170300	1911097650	9740	9740	9740	9740	0
133	20250204	170200	1911097650	9740	9740	9740	9740	0
134	20250204	170100	1911097650	9740	9740	9740	9740	0
135	20250204	170000	1911097650	9740	9740	9740	9740	0
136	20250204	165900	1911097650	9740	9740	9740	9740	0
137	20250204	165800	1911097650	9740	9740	9740	9740	0
138	20250204	165700	1911097650	9740	9740	9740	9740	0
139	20250204	165600	1911097650	9740	9740	9740	9740	0
140	20250204	165500	1911097650	9740	9740	9740	9740	0
141	20250204	165400	1911097650	9740	9740	9740	9740	0
142	20250204	165300	1911097650	9740	9740	9740	9740	0
143	20250204	165200	1911097650	9740	9740	9740	9740	0
144	20250204	165100	1911097650	9740	9740	9740	9740	0
145	20250204	165000	1911097650	9740	9740	9740	9740	0
146	20250204	164900	1911097650	9740	9740	9740	9740	0
147	20250204	164800	1911097650	9740	9740	9740	9740	0
148	20250204	164700	1911097650	9740	9740	9740	9740	0
149	20250204	164600	1911097650	9740	9740	9740	9740	0
150	20250204	164500	1911097650	9740	9740	9740	9740	0
151	20250204	164400	1911097650	9740	9740	9740	9740	0
152	20250204	164300	1911097650	9740	9740	9740	9740	2489
153	20250204	164200	1911097650	9740	9740	9740	9740	0
154	20250204	164100	1911097650	9740	9740	9740	9740	0
155	20250204	164000	1911097650	9740	9740	9740	9740	0
156	20250204	163900	1911097650	9740	9740	9740	9740	0
157	20250204	163800	1911097650	9740	9740	9740	9740	0
158	20250204	163700	1911097650	9740	9740	9740	9740	0
159	20250204	163600	1911097650	9740	9740	9740	9740	0
160	20250204	163500	1911097650	9740	9740	9740	9740	0
161	20250204	163400	1911097650	9740	9740	9740	9740	0
162	20250204	163300	1911097650	9740	9740	9740	9740	0
163	20250204	163200	1911097650	9740	9740	9740	9740	0
164	20250204	163100	1911097650	9740	9740	9740	9740	0
165	20250204	163000	1911097650	9740	9740	9740	9740	0
166	20250204	162900	1911097650	9740	9740	9740	9740	0
167	20250204	162800	1911097650	9740	9740	9740	9740	0
168	20250204	162700	1911097650	9740	9740	9740	9740	0
169	20250204	162600	1911097650	9740	9740	9740	9740	0
170	20250204	162500	1911097650	9740	9740	9740	9740	0
171	20250204	162400	1911097650	9740	9740	9740	9740	0
172	20250204	162300	1911097650	9740	9740	9740	9740	0
173	20250204	162200	1911097650	9740	9740	9740	9740	0
174	20250204	162100	1911097650	9740	9740	9740	9740	0
175	20250204	162000	1911097650	9740	9740	9740	9740	0
176	20250204	161900	1911097650	9740	9740	9740	9740	0
177	20250204	161800	1911097650	9740	9740	9740	9740	0
178	20250204	161700	1911097650	9740	9740	9740	9740	0
179	20250204	161600	1911097650	9740	9740	9740	9740	0
180	20250204	161500	1911097650	9740	9740	9740	9740	0
181	20250204	161400	1911097650	9740	9740	9740	9740	0
182	20250204	161300	1911097650	9740	9740	9740	9740	2489
183	20250204	161200	1911097650	9740	9740	9740	9740	0
184	20250204	161100	1911097650	9740	9740	9740	9740	0
185	20250204	161000	1911097650	9740	9740	9740	9740	0
186	20250204	160900	1911097650	9740	9740	9740	9740	0
187	20250204	160800	1911097650	9740	9740	9740	9740	0
188	20250204	160700	1911097650	9740	9740	9740	9740	0
189	20250204	160600	1911097650	9740	9740	9740	9740	0
190	20250204	160500	1911097650	9740	9740	9740	9740	0
191	20250204	160400	1911097650	9740	9740	9740	9740	0
192	20250204	160300	1911097650	9740	9740	9740	9740	0
193	20250204	160200	1911097650	9740	9740	9740	9740	0
194	20250204	160100	1911097650	9740	9740	9740	9740	0
195	20250204	160000	1911097650	9740	9740	9740	9740	0
196	20250204	155900	1911097650	9740	9740	9740	9740	0
197	20250204	155800	1911097650	9740	9740	9740	9740	0
198	20250204	155700	1911097650	9740	9740	9740	9740	0
199	20250204	155600	1911097650	9740	9740	9740	9740	0
200	20250204	155500	1911097650	9740	9740	9740	9740	0
201	20250204	155400	1911097650	9740	9740	9740	9740	0
202	20250204	155300	1911097650	9740	9740	9740	9740	0
203	20250204	155200	1911097650	9740	9740	9740	9740	0
204	20250204	155100	1911097650	9740	9740	9740	9740	0
205	20250204	155000	1911097650	9740	9740	9740	9740	0
206	20250204	154900	1911097650	9740	9740	9740	9740	0
207	20250204	154800	1911097650	9740	9740	9740	9740	0
208	20250204	154700	1911097650	9740	9740	9740	9740	0
209	20250204	154600	1911097650	9740	9740	9740	9740	0
210	20250204	154500	1911097650	9740	9740	9740	9740	0
211	20250204	154400	1911097650	9740	9740	9740	9740	0
212	20250204	154300	1911097650	9740	9740	9740	9740	2489
213	20250204	154200	1911097650	9740	9740	9740	9740	0
214	20250204	154100	1911097650	9740	9740	9740	9740	0
215	20250204	154000	1911097650	9740	9740	9740	9740	0
216	20250204	153900	1911097650	9740	9740	9740	9740	0
217	20250204	153800	1911097650	9740	9740	9740	9740	0
218	20250204	153700	1911097650	9740	9740	9740	9740	0
219	20250204	153600	1911097650	9740	9740	9740	9740	0
220	20250204	153500	1911097650	9740	9740	9740	9740	0
221	20250204	153400	1911097650	9740	9740	9740	9740	0
222	20250204	153300	1911097650	9740	9740	9740	9740	0
223	20250204	153200	1911097650	9740	9740	9740	9740	0
224	20250204	153100	1911097650	9740	9740	9740	9740	0
225	20250204	153000	1911097650	9740	9740	9740	9740	2489
226	20250204	152900	1886854790	9780	9780	9780	9780	0
227	20250204	152800	1886854790	9780	9780	9780	9780	0
228	20250204	152700	1886854790	9780	9780	9780	9780	0
229	20250204	152600	1886854790	9780	9780	9780	9780	0
230	20250204	152500	1886854790	9780	9780	9780	9780	0
231	20250204	152400	1886854790	9780	9780	9780	9780	0
232	20250204	152300	1886854790	9780	9780	9780	9780	0
233	20250204	152200	1886854790	9780	9780	9780	9780	0
234	20250204	152100	1886854790	9780	9780	9780	9780	0
235	20250204	152000	1886854790	9780	9780	9780	9780	0
236	20250204	151900	1886854790	9780	9770	9780	9740	2605
237	20250204	151800	1861430560	9760	9740	9760	9740	108
238	20250204	151700	1860376860	9750	9750	9820	9720	1262
239	20250204	151600	1848050100	9750	9740	9750	9740	255
240	20250204	151500	1845566060	9720	9740	9750	9720	117
241	20250204	151400	1844425570	9750	9740	9750	9740	336
242	20250204	151300	1841152910	9740	9700	9740	9700	120
243	20250204	151200	1839988490	9700	9720	9720	9700	97
244	20250204	151100	1839047570	9720	9720	9730	9720	778
245	20250204	151000	1831482850	9680	9710	9710	9680	553
246	20250204	150900	1826123450	9680	9680	9680	9680	55
247	20250204	150800	1825591050	9690	9690	9690	9690	250
248	20250204	150700	1823168550	9690	9700	9700	9690	175
249	20250204	150600	1821471160	9720	9720	9720	9720	0
250	20250204	150500	1821471160	9720	9720	9720	9720	1
251	20250204	150400	1821461440	9720	9720	9720	9720	10
252	20250204	150300	1821364240	9700	9700	9700	9700	0
253	20250204	150200	1821364240	9700	9700	9700	9700	0
254	20250204	150100	1821364240	9700	9700	9700	9700	2
255	20250204	150000	1821344840	9700	9700	9700	9700	95
256	20250204	145900	1820423340	9700	9700	9700	9700	310
257	20250204	145800	1817416340	9700	9720	9730	9700	350
258	20250204	145700	1814013890	9720	9700	9720	9700	680
259	20250204	145600	1807415500	9690	9690	9690	9680	93
260	20250204	145500	1806514360	9690	9690	9690	9690	51
261	20250204	145400	1806020170	9670	9680	9680	9670	18
262	20250204	145300	1805845990	9660	9660	9660	9660	0
263	20250204	145200	1805845990	9660	9660	9700	9660	433
264	20250204	145100	1801655450	9700	9700	9700	9700	67
265	20250204	145000	1801005550	9700	9750	9760	9660	2177
266	20250204	144900	1779863320	9750	9750	9750	9750	981
267	20250204	144800	1770298570	9740	9740	9740	9740	263
268	20250204	144700	1767736950	9740	9740	9740	9730	596
269	20250204	144600	1761932210	9740	9740	9740	9740	3
270	20250204	144500	1761902990	9740	9700	9740	9700	503
271	20250204	144400	1757004010	9730	9730	9730	9730	2173
272	20250204	144300	1735860720	9730	9730	9730	9730	43
273	20250204	144200	1735442330	9730	9720	9730	9720	682
274	20250204	144100	1728808720	9720	9700	9720	9700	814
275	20250204	144000	1720901940	9690	9700	9700	9690	332
276	20250204	143900	1717682420	9700	9680	9700	9680	254
277	20250204	143800	1715218720	9700	9700	9700	9700	10
278	20250204	143700	1715121720	9680	9680	9680	9680	1
279	20250204	143600	1715112040	9700	9680	9700	9680	575
280	20250204	143500	1709544940	9690	9670	9690	9670	252
281	20250204	143400	1707103160	9670	9660	9690	9660	1862
282	20250204	143300	1689090230	9660	9730	9730	9660	574
283	20250204	143200	1683521790	9700	9720	9730	9700	741
284	20250204	143100	1676317910	9720	9720	9720	9720	185
285	20250204	143000	1674519710	9700	9700	9700	9700	22
286	20250204	142900	1674306310	9690	9690	9690	9690	250
287	20250204	142800	1671883810	9680	9690	9720	9680	1807
288	20250204	142700	1654373320	9690	9710	9710	9690	1572
289	20250204	142600	1639135390	9710	9700	9720	9690	1366
290	20250204	142500	1625870940	9690	9690	9700	9690	1607
291	20250204	142400	1610297980	9740	9700	9740	9690	1218
292	20250204	142300	1598454500	9700	9730	9740	9700	324
293	20250204	142200	1595306280	9690	9710	9730	9690	267
294	20250204	142100	1592713650	9710	9670	9710	9670	1266
295	20250204	142000	1580457120	9700	9720	9720	9700	107
296	20250204	141900	1579418790	9730	9740	9750	9720	1069
297	20250204	141800	1569007850	9750	9710	9760	9710	870
298	20250204	141700	1560529580	9710	9780	9780	9710	1521
299	20250204	141600	1545712750	9730	9710	9770	9700	2212
300	20250204	141500	1524178400	9710	9680	9710	9680	830
301	20250204	141400	1516132930	9640	9640	9680	9640	1537
302	20250204	141300	1501299410	9630	9630	9630	9630	20
303	20250204	141200	1501106810	9630	9620	9630	9620	126
304	20250204	141100	1499893710	9620	9650	9650	9620	322
305	20250204	141000	1496793600	9650	9660	9660	9650	958
306	20250204	140900	1487547960	9660	9710	9710	9650	673
307	20250204	140800	1481032890	9680	9720	9720	9680	1368
308	20250204	140700	1467762500	9750	9710	9800	9710	5859
309	20250204	140600	1410533210	9710	9700	9710	9650	1647
310	20250204	140500	1394558840	9690	9630	9690	9630	2471
311	20250204	140400	1370681660	9620	9640	9640	9620	207
312	20250204	140300	1368686200	9630	9630	9630	9630	200
313	20250204	140200	1366760200	9620	9620	9620	9620	2
314	20250204	140100	1366740960	9600	9600	9600	9600	93
315	20250204	140000	1365848160	9580	9590	9590	9580	451
316	20250204	135900	1361524910	9580	9600	9600	9580	471
317	20250204	135800	1357009120	9600	9600	9600	9600	1
318	20250204	135700	1356999520	9600	9600	9600	9600	170
319	20250204	135600	1355367520	9610	9610	9610	9610	583
320	20250204	135500	1349764890	9630	9630	9630	9630	0
321	20250204	135400	1349764890	9630	9610	9630	9610	740
322	20250204	135300	1342653470	9610	9600	9610	9600	56
323	20250204	135200	1342115330	9610	9610	9620	9610	235
324	20250204	135100	1339856970	9630	9630	9630	9630	0
325	20250204	135000	1339856970	9630	9630	9630	9630	0
326	20250204	134900	1339856970	9630	9630	9630	9630	0
327	20250204	134800	1339856970	9630	9630	9630	9630	139
328	20250204	134700	1338518400	9610	9610	9610	9610	1
329	20250204	134600	1338508790	9630	9630	9630	9630	0
330	20250204	134500	1338508790	9630	9630	9630	9600	1462
331	20250204	134400	1324473110	9590	9620	9620	9590	113
332	20250204	134300	1323387730	9620	9620	9620	9620	0
333	20250204	134200	1323387730	9620	9620	9620	9620	7
334	20250204	134100	1323320390	9620	9620	9620	9620	0
335	20250204	134000	1323320390	9620	9620	9620	9620	2
336	20250204	133900	1323301150	9620	9620	9620	9620	6
337	20250204	133800	1323243430	9620	9620	9620	9620	0
338	20250204	133700	1323243430	9620	9620	9620	9620	18
339	20250204	133600	1323070270	9610	9610	9610	9610	185
340	20250204	133500	1321292420	9620	9620	9620	9620	44
341	20250204	133400	1320869140	9620	9620	9620	9620	0
342	20250204	133300	1320869140	9620	9640	9640	9620	34
343	20250204	133200	1320542020	9640	9650	9650	9640	29
344	20250204	133100	1320262180	9640	9640	9640	9640	95
345	20250204	133000	1319346380	9640	9640	9640	9640	0
346	20250204	132900	1319346380	9640	9640	9640	9640	0
347	20250204	132800	1319346380	9640	9640	9640	9640	0
348	20250204	132700	1319346380	9640	9640	9640	9640	0
349	20250204	132600	1319346380	9640	9640	9660	9630	115
350	20250204	132500	1318238290	9660	9660	9660	9660	76
351	20250204	132400	1317504130	9640	9650	9650	9640	628
352	20250204	132300	1311445590	9650	9650	9650	9650	239
353	20250204	132200	1309139240	9650	9640	9650	9640	194
354	20250204	132100	1307267250	9640	9650	9650	9640	114
355	20250204	132000	1306167270	9670	9670	9670	9670	0
356	20250204	131900	1306167270	9670	9640	9670	9640	12
357	20250204	131800	1306051530	9640	9680	9680	9640	79
358	20250204	131700	1305289610	9680	9670	9680	9670	147
359	20250204	131600	1303867710	9670	9640	9670	9640	1117
360	20250204	131500	1293085130	9640	9630	9640	9630	202
361	20250204	131400	1291137960	9620	9620	9620	9620	0
362	20250204	131300	1291137960	9620	9620	9620	9620	10
363	20250204	131200	1291041760	9620	9610	9620	9600	1016
364	20250204	131100	1281274700	9610	9610	9610	9610	0
365	20250204	131000	1281274700	9610	9610	9610	9610	2
366	20250204	130900	1281255480	9620	9610	9620	9610	284
367	20250204	130800	1278524400	9620	9620	9620	9620	11
368	20250204	130700	1278418580	9620	9600	9620	9600	187
369	20250204	130600	1276621100	9610	9600	9620	9600	56
370	20250204	130500	1276083150	9620	9620	9620	9620	15
371	20250204	130400	1275938850	9620	9620	9620	9620	0
372	20250204	130300	1275938850	9620	9620	9620	9620	0
373	20250204	130200	1275938850	9620	9620	9620	9620	0
374	20250204	130100	1275938850	9620	9620	9620	9620	63
375	20250204	130000	1275332790	9620	9610	9620	9580	19
376	20250204	125900	1275150470	9610	9610	9610	9610	200
377	20250204	125800	1273228470	9610	9620	9620	9610	202
378	20250204	125700	1271285250	9610	9610	9610	9610	3
379	20250204	125600	1271256420	9620	9620	9620	9620	1080
380	20250204	125500	1260866820	9630	9630	9630	9630	143
381	20250204	125400	1259489730	9630	9620	9630	9620	356
382	20250204	125300	1256061660	9600	9600	9600	9600	0
383	20250204	125200	1256061660	9600	9610	9610	9600	1134
384	20250204	125100	1245174150	9610	9610	9610	9610	97
385	20250204	125000	1244241980	9620	9610	9620	9610	6
386	20250204	124900	1244184290	9630	9610	9630	9610	1334
387	20250204	124800	1231359850	9600	9580	9600	9580	232
388	20250204	124700	1229135010	9580	9580	9580	9580	0
389	20250204	124600	1229135010	9580	9580	9580	9580	1
390	20250204	124500	1229125430	9570	9580	9580	9570	225
391	20250204	124400	1226971890	9580	9580	9580	9580	0
392	20250204	124300	1226971890	9580	9580	9580	9580	0
393	20250204	124200	1226971890	9580	9580	9580	9580	0
394	20250204	124100	1226971890	9580	9580	9580	9580	2
395	20250204	124000	1226952730	9580	9580	9580	9580	1
396	20250204	123900	1226943150	9590	9590	9590	9590	0
397	20250204	123800	1226943150	9590	9590	9590	9590	0
398	20250204	123700	1226943150	9590	9590	9590	9590	0
399	20250204	123600	1226943150	9590	9590	9590	9590	0
400	20250204	123500	1226943150	9590	9590	9590	9590	0
401	20250204	123400	1226943150	9590	9590	9590	9590	11
402	20250204	123300	1226837660	9590	9590	9590	9590	0
403	20250204	123200	1226837660	9590	9590	9590	9590	0
404	20250204	123100	1226837660	9590	9590	9590	9590	0
405	20250204	123000	1226837660	9590	9590	9590	9580	3
406	20250204	122900	1226808900	9590	9590	9590	9590	28
407	20250204	122800	1226540380	9590	9590	9590	9590	2
408	20250204	122700	1226521200	9550	9550	9550	9550	0
409	20250204	122600	1226521200	9550	9550	9550	9550	0
410	20250204	122500	1226521200	9550	9610	9610	9550	897
411	20250204	122400	1217938140	9610	9610	9610	9610	85
412	20250204	122300	1217121290	9620	9620	9620	9620	8
413	20250204	122200	1217044330	9630	9620	9630	9620	433
414	20250204	122100	1212874550	9610	9610	9610	9610	188
415	20250204	122000	1211067870	9600	9600	9600	9600	3
416	20250204	121900	1211039070	9610	9610	9610	9610	13
417	20250204	121800	1210914140	9610	9610	9610	9610	129
418	20250204	121700	1209674450	9610	9610	9610	9610	0
419	20250204	121600	1209674450	9610	9620	9620	9610	328
420	20250204	121500	1206519390	9610	9610	9610	9610	53
421	20250204	121400	1206010060	9610	9610	9610	9610	0
422	20250204	121300	1206010060	9610	9610	9610	9610	45
423	20250204	121200	1205577610	9620	9620	9620	9620	0
424	20250204	121100	1205577610	9620	9600	9620	9600	237
425	20250204	121000	1203301640	9590	9580	9600	9580	1093
426	20250204	120900	1192818380	9590	9590	9600	9590	211
427	20250204	120800	1190794870	9590	9590	9590	9590	30
428	20250204	120700	1190507170	9600	9600	9600	9600	0
429	20250204	120600	1190507170	9600	9600	9600	9600	0
430	20250204	120500	1190507170	9600	9600	9600	9600	0
431	20250204	120400	1190507170	9600	9600	9600	9600	0
432	20250204	120300	1190507170	9600	9600	9600	9600	0
433	20250204	120200	1190507170	9600	9590	9600	9590	117
434	20250204	120100	1189384570	9600	9600	9600	9600	0
435	20250204	120000	1189384570	9600	9600	9600	9600	17
436	20250204	115900	1189221370	9600	9600	9600	9600	59
437	20250204	115800	1188654970	9600	9600	9600	9600	11
438	20250204	115700	1188549370	9560	9580	9580	9560	25
439	20250204	115600	1188310110	9590	9590	9590	9590	10
440	20250204	115500	1188214210	9580	9580	9580	9580	41
441	20250204	115400	1187821430	9600	9600	9600	9600	0
442	20250204	115300	1187821430	9600	9580	9600	9580	2
443	20250204	115200	1187802250	9580	9580	9580	9580	0
444	20250204	115100	1187802250	9580	9580	9580	9580	10
445	20250204	115000	1187706450	9580	9580	9580	9580	10
446	20250204	114900	1187610650	9580	9580	9580	9580	402
447	20250204	114800	1183759490	9590	9610	9610	9590	279
448	20250204	114700	1181079580	9610	9600	9610	9600	1448
449	20250204	114600	1167169200	9610	9590	9610	9590	1665
450	20250204	114500	1151176380	9590	9570	9590	9570	259
451	20250204	114400	1148696680	9570	9570	9570	9570	142
452	20250204	114300	1147337740	9560	9560	9560	9560	200
453	20250204	114200	1145425740	9560	9560	9560	9560	0
454	20250204	114100	1145425740	9560	9570	9570	9560	222
455	20250204	114000	1143303200	9570	9570	9570	9570	140
456	20250204	113900	1141963400	9570	9570	9570	9570	0
457	20250204	113800	1141963400	9570	9570	9570	9570	447
458	20250204	113700	1137685610	9560	9560	9560	9560	340
459	20250204	113600	1134435210	9560	9560	9560	9560	1690
460	20250204	113500	1118278810	9550	9560	9560	9550	3
461	20250204	113400	1118250140	9550	9550	9550	9550	248
462	20250204	113300	1115881740	9550	9550	9550	9550	106
463	20250204	113200	1114869440	9540	9540	9540	9540	200
464	20250204	113100	1112961440	9540	9540	9540	9540	0
465	20250204	113000	1112961440	9540	9540	9540	9540	90
466	20250204	112900	1112102840	9550	9540	9550	9510	1662
467	20250204	112800	1096283750	9550	9550	9550	9550	0
468	20250204	112700	1096283750	9550	9550	9550	9550	0
469	20250204	112600	1096283750	9550	9530	9550	9530	1592
470	20250204	112500	1081091500	9530	9530	9530	9530	26
471	20250204	112400	1080843720	9530	9530	9530	9530	0
472	20250204	112300	1080843720	9530	9530	9530	9530	1
473	20250204	112200	1080834190	9530	9530	9530	9530	0
474	20250204	112100	1080834190	9530	9530	9530	9530	0
475	20250204	112000	1080834190	9530	9530	9530	9530	1
476	20250204	111900	1080824660	9480	9530	9530	9480	69
477	20250204	111800	1080167640	9480	9480	9480	9480	6
478	20250204	111700	1080110760	9480	9510	9510	9480	637
479	20250204	111600	1074053370	9500	9500	9500	9500	7
480	20250204	111500	1073986870	9510	9510	9510	9510	1
481	20250204	111400	1073977360	9500	9500	9500	9500	1
482	20250204	111300	1073967860	9500	9500	9500	9500	52
483	20250204	111200	1073473860	9500	9500	9500	9500	58
484	20250204	111100	1072922860	9510	9510	9510	9510	23
485	20250204	111000	1072704130	9510	9510	9510	9510	0
486	20250204	110900	1072704130	9510	9510	9510	9510	15
487	20250204	110800	1072561480	9500	9480	9500	9470	174
488	20250204	110700	1070911140	9510	9510	9510	9510	35
489	20250204	110600	1070578290	9510	9510	9510	9510	1
490	20250204	110500	1070568780	9480	9480	9480	9480	1
491	20250204	110400	1070559300	9470	9470	9470	9470	96
492	20250204	110300	1069650180	9440	9440	9440	9440	0
493	20250204	110200	1069650180	9440	9540	9540	9440	4283
494	20250204	110100	1029072970	9530	9530	9530	9530	482
495	20250204	110000	1024479510	9530	9530	9530	9530	105
496	20250204	105900	1023478860	9520	9510	9520	9510	24
497	20250204	105800	1023250530	9510	9510	9510	9510	0
498	20250204	105700	1023250530	9510	9500	9510	9500	3
499	20250204	105600	1023222020	9500	9500	9500	9500	0
500	20250204	105500	1023222020	9500	9500	9500	9500	0
501	20250204	105400	1023222020	9500	9500	9500	9500	0
502	20250204	105300	1023222020	9500	9500	9500	9500	951
503	20250204	105200	1014187520	9520	9510	9520	9510	10
504	20250204	105100	1014092400	9510	9510	9510	9510	0
505	20250204	105000	1014092400	9510	9510	9510	9510	120
506	20250204	104900	1012951200	9540	9540	9540	9540	6
507	20250204	104800	1012893960	9550	9540	9550	9540	84
508	20250204	104700	1012092090	9550	9550	9550	9550	0
509	20250204	104600	1012092090	9550	9550	9550	9550	0
510	20250204	104500	1012092090	9550	9550	9550	9550	30
511	20250204	104400	1011805590	9550	9520	9550	9500	2440
512	20250204	104300	988613410	9540	9540	9540	9540	15
513	20250204	104200	988470310	9530	9530	9530	9530	0
514	20250204	104100	988470310	9530	9530	9530	9530	70
515	20250204	104000	987803210	9560	9560	9560	9560	4
516	20250204	103900	987764970	9560	9530	9560	9530	671
517	20250204	103800	981353450	9530	9520	9540	9520	229
518	20250204	103700	979171770	9520	9520	9520	9520	1
519	20250204	103600	979162250	9530	9520	9530	9520	53
520	20250204	103500	978657660	9520	9520	9520	9520	229
521	20250204	103400	976477580	9520	9520	9520	9520	857
522	20250204	103300	968318940	9520	9490	9520	9490	101
523	20250204	103200	967358950	9520	9520	9520	9520	0
524	20250204	103100	967358950	9520	9490	9520	9490	36
525	20250204	103000	967016860	9520	9480	9520	9480	21
526	20250204	102900	966817180	9480	9480	9480	9480	3
527	20250204	102800	966788740	9520	9480	9520	9480	17
528	20250204	102700	966626940	9520	9520	9520	9520	1
529	20250204	102600	966617420	9480	9520	9520	9480	27
530	20250204	102500	966361260	9520	9480	9520	9480	115
531	20250204	102400	965270940	9500	9500	9500	9500	310
532	20250204	102300	962325940	9530	9500	9530	9450	2553
533	20250204	102200	938150310	9500	9500	9500	9500	0
534	20250204	102100	938150310	9500	9510	9510	9500	1000
535	20250204	102000	928642500	9530	9530	9530	9530	133
536	20250204	101900	927375010	9500	9500	9500	9500	0
537	20250204	101800	927375010	9500	9500	9500	9500	2
538	20250204	101700	927356010	9500	9500	9500	9500	213
539	20250204	101600	925332510	9500	9500	9500	9500	1000
540	20250204	101500	915832510	9540	9540	9540	9540	0
541	20250204	101400	915832510	9540	9540	9540	9540	9
542	20250204	101300	915746650	9540	9540	9540	9540	5
543	20250204	101200	915698950	9550	9520	9550	9520	1067
544	20250204	101100	905530890	9520	9510	9520	9510	744
545	20250204	101000	898455010	9530	9490	9530	9490	1637
546	20250204	100900	882894720	9480	9480	9480	9480	0
547	20250204	100800	882894720	9480	9480	9480	9480	65
548	20250204	100700	882278520	9480	9490	9490	9480	68
549	20250204	100600	881633580	9500	9500	9500	9500	10
550	20250204	100500	881538580	9500	9500	9500	9500	110
551	20250204	100400	880493580	9480	9500	9500	9480	154
552	20250204	100300	879031580	9500	9500	9500	9500	312
553	20250204	100200	876067580	9500	9500	9500	9500	0
554	20250204	100100	876067580	9500	9470	9500	9470	1537
555	20250204	100000	861505050	9470	9470	9470	9470	6
556	20250204	095900	861448230	9470	9470	9470	9470	15
557	20250204	095800	861306180	9460	9440	9460	9440	189
558	20250204	095700	859518280	9430	9430	9430	9430	1
559	20250204	095600	859508850	9420	9430	9430	9420	49
560	20250204	095500	859047260	9420	9430	9430	9420	2833
561	20250204	095400	832355200	9420	9430	9430	9420	30
562	20250204	095300	832072490	9410	9410	9410	9410	0
563	20250204	095200	832072490	9410	9440	9440	9410	1295
564	20250204	095100	819869400	9420	9480	9480	9420	4067
565	20250204	095000	781512680	9480	9480	9480	9480	4
566	20250204	094900	781474760	9470	9450	9470	9450	36
567	20250204	094800	781134060	9450	9450	9450	9450	0
568	20250204	094700	781134060	9450	9450	9450	9450	50
569	20250204	094600	780661560	9440	9440	9440	9440	1
570	20250204	094500	780652120	9440	9440	9440	9440	61
571	20250204	094400	780076280	9440	9470	9470	9440	44
572	20250204	094300	779660530	9470	9480	9480	9440	590
573	20250204	094200	774081120	9450	9460	9460	9450	100
574	20250204	094100	773135650	9450	9470	9500	9440	1626
575	20250204	094000	757715310	9470	9480	9480	9450	88
576	20250204	093900	756882860	9480	9480	9480	9420	231
577	20250204	093800	754703330	9480	9470	9480	9410	1630
578	20250204	093700	739338230	9420	9470	9500	9420	4202
579	20250204	093600	699659020	9500	9500	9500	9440	1937
580	20250204	093500	681304580	9500	9520	9520	9490	293
581	20250204	093400	678516100	9540	9550	9550	9540	142
582	20250204	093300	677161120	9550	9520	9550	9410	14001
583	20250204	093200	544744700	9520	9570	9570	9520	146
584	20250204	093100	543347780	9570	9570	9570	9570	311
585	20250204	093000	540371510	9570	9510	9570	9500	995
586	20250204	092900	530887770	9500	9560	9570	9500	1110
587	20250204	092800	520324330	9550	9550	9570	9540	716
588	20250204	092700	513486090	9550	9550	9570	9550	398
589	20250204	092600	509679990	9560	9540	9560	9540	361
590	20250204	092500	506231950	9530	9530	9530	9510	2945
591	20250204	092400	478186100	9530	9540	9540	9530	111
592	20250204	092300	477128170	9550	9550	9550	9550	50
593	20250204	092200	476650670	9550	9550	9550	9550	0
594	20250204	092100	476650670	9550	9530	9560	9500	702
595	20250204	092000	469969380	9530	9540	9540	9530	522
596	20250204	091900	464994210	9510	9540	9540	9500	1948
597	20250204	091800	446447580	9540	9560	9560	9540	1294
598	20250204	091700	434089440	9580	9560	9580	9560	88
599	20250204	091600	433247600	9560	9540	9590	9540	109
600	20250204	091500	432207060	9570	9570	9570	9540	42
601	20250204	091400	431805150	9570	9550	9570	9530	689
602	20250204	091300	425234940	9530	9590	9590	9530	1028
603	20250204	091200	415437780	9580	9540	9600	9520	318
604	20250204	091100	412404550	9540	9560	9590	9540	863
605	20250204	091000	404150890	9560	9510	9560	9480	1701
606	20250204	090900	387986450	9510	9510	9510	9500	3831
607	20250204	090800	351553880	9520	9550	9550	9520	2199
608	20250204	090700	330591290	9560	9570	9570	9560	1344
609	20250204	090600	317740350	9550	9560	9560	9550	345
610	20250204	090500	314443740	9570	9550	9580	9550	770
611	20250204	090400	307077130	9550	9550	9570	9510	1042
612	20250204	090300	297124740	9550	9570	9590	9490	4068
613	20250204	090200	258383430	9570	9570	9620	9570	1557
614	20250204	090100	243426620	9570	9490	9640	9490	4750
615	20250204	090000	197922120	9530	9500	9590	9460	20637