KissMeData/030960/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	191400	811143340	9760	9760	9760	9760	2262
3	20250205	191300	811143340	9760	9760	9760	9760	0
4	20250205	191200	811143340	9760	9760	9760	9760	0
5	20250205	191100	811143340	9760	9760	9760	9760	0
6	20250205	191000	811143340	9760	9760	9760	9760	0
7	20250205	190900	811143340	9760	9760	9760	9760	0
8	20250205	190800	811143340	9760	9760	9760	9760	0
9	20250205	190700	811143340	9760	9760	9760	9760	0
10	20250205	190600	811143340	9760	9760	9760	9760	0
11	20250205	190500	811143340	9760	9760	9760	9760	0
12	20250205	190400	811143340	9760	9760	9760	9760	0
13	20250205	190300	811143340	9760	9760	9760	9760	0
14	20250205	190200	811143340	9760	9760	9760	9760	0
15	20250205	190100	811143340	9760	9760	9760	9760	0
16	20250205	190000	811143340	9760	9760	9760	9760	0
17	20250205	185900	811143340	9760	9760	9760	9760	0
18	20250205	185800	811143340	9760	9760	9760	9760	0
19	20250205	185700	811143340	9760	9760	9760	9760	0
20	20250205	185600	811143340	9760	9760	9760	9760	0
21	20250205	185500	811143340	9760	9760	9760	9760	0
22	20250205	185400	811143340	9760	9760	9760	9760	0
23	20250205	185300	811143340	9760	9760	9760	9760	0
24	20250205	185200	811143340	9760	9760	9760	9760	0
25	20250205	185100	811143340	9760	9760	9760	9760	0
26	20250205	185000	811143340	9760	9760	9760	9760	0
27	20250205	184900	811143340	9760	9760	9760	9760	0
28	20250205	184800	811143340	9760	9760	9760	9760	0
29	20250205	184700	811143340	9760	9760	9760	9760	0
30	20250205	184600	811143340	9760	9760	9760	9760	0
31	20250205	184500	811143340	9760	9760	9760	9760	0
32	20250205	184400	811143340	9760	9760	9760	9760	2262
33	20250205	184300	811143340	9760	9760	9760	9760	0
34	20250205	184200	811143340	9760	9760	9760	9760	0
35	20250205	184100	811143340	9760	9760	9760	9760	0
36	20250205	184000	811143340	9760	9760	9760	9760	0
37	20250205	183900	811143340	9760	9760	9760	9760	0
38	20250205	183800	811143340	9760	9760	9760	9760	0
39	20250205	183700	811143340	9760	9760	9760	9760	0
40	20250205	183600	811143340	9760	9760	9760	9760	0
41	20250205	183500	811143340	9760	9760	9760	9760	0
42	20250205	183400	811143340	9760	9760	9760	9760	0
43	20250205	183300	811143340	9760	9760	9760	9760	0
44	20250205	183200	811143340	9760	9760	9760	9760	0
45	20250205	183100	811143340	9760	9760	9760	9760	0
46	20250205	183000	811143340	9760	9760	9760	9760	0
47	20250205	182900	811143340	9760	9760	9760	9760	0
48	20250205	182800	811143340	9760	9760	9760	9760	0
49	20250205	182700	811143340	9760	9760	9760	9760	0
50	20250205	182600	811143340	9760	9760	9760	9760	0
51	20250205	182500	811143340	9760	9760	9760	9760	0
52	20250205	182400	811143340	9760	9760	9760	9760	0
53	20250205	182300	811143340	9760	9760	9760	9760	0
54	20250205	182200	811143340	9760	9760	9760	9760	0
55	20250205	182100	811143340	9760	9760	9760	9760	0
56	20250205	182000	811143340	9760	9760	9760	9760	0
57	20250205	181900	811143340	9760	9760	9760	9760	0
58	20250205	181800	811143340	9760	9760	9760	9760	0
59	20250205	181700	811143340	9760	9760	9760	9760	0
60	20250205	181600	811143340	9760	9760	9760	9760	0
61	20250205	181500	811143340	9760	9760	9760	9760	0
62	20250205	181400	811143340	9760	9760	9760	9760	2262
63	20250205	181300	811143340	9760	9760	9760	9760	0
64	20250205	181200	811143340	9760	9760	9760	9760	0
65	20250205	181100	811143340	9760	9760	9760	9760	0
66	20250205	181000	811143340	9760	9760	9760	9760	0
67	20250205	180900	811143340	9760	9760	9760	9760	0
68	20250205	180800	811143340	9760	9760	9760	9760	0
69	20250205	180700	811143340	9760	9760	9760	9760	0
70	20250205	180600	811143340	9760	9760	9760	9760	0
71	20250205	180500	811143340	9760	9760	9760	9760	0
72	20250205	180400	811143340	9760	9760	9760	9760	0
73	20250205	180300	811143340	9760	9760	9760	9760	0
74	20250205	180200	811143340	9760	9760	9760	9760	0
75	20250205	180100	811143340	9760	9760	9760	9760	0
76	20250205	180000	811143340	9760	9760	9760	9760	0
77	20250205	175900	811143340	9760	9760	9760	9760	0
78	20250205	175800	811143340	9760	9760	9760	9760	0
79	20250205	175700	811143340	9760	9760	9760	9760	0
80	20250205	175600	811143340	9760	9760	9760	9760	0
81	20250205	175500	811143340	9760	9760	9760	9760	0
82	20250205	175400	811143340	9760	9760	9760	9760	0
83	20250205	175300	811143340	9760	9760	9760	9760	0
84	20250205	175200	811143340	9760	9760	9760	9760	0
85	20250205	175100	811143340	9760	9760	9760	9760	0
86	20250205	175000	811143340	9760	9760	9760	9760	0
87	20250205	174900	811143340	9760	9760	9760	9760	0
88	20250205	174800	811143340	9760	9760	9760	9760	0
89	20250205	174700	811143340	9760	9760	9760	9760	0
90	20250205	174600	811143340	9760	9760	9760	9760	0
91	20250205	174500	811143340	9760	9760	9760	9760	0
92	20250205	174400	811143340	9760	9760	9760	9760	2262
93	20250205	174300	811143340	9760	9760	9760	9760	0
94	20250205	174200	811143340	9760	9760	9760	9760	0
95	20250205	174100	811143340	9760	9760	9760	9760	0
96	20250205	174000	811143340	9760	9760	9760	9760	0
97	20250205	173900	811143340	9760	9760	9760	9760	0
98	20250205	173800	811143340	9760	9760	9760	9760	0
99	20250205	173700	811143340	9760	9760	9760	9760	0
100	20250205	173600	811143340	9760	9760	9760	9760	0
101	20250205	173500	811143340	9760	9760	9760	9760	0
102	20250205	173400	811143340	9760	9760	9760	9760	0
103	20250205	173300	811143340	9760	9760	9760	9760	0
104	20250205	173200	811143340	9760	9760	9760	9760	0
105	20250205	173100	811143340	9760	9760	9760	9760	0
106	20250205	173000	811143340	9760	9760	9760	9760	0
107	20250205	172900	811143340	9760	9760	9760	9760	0
108	20250205	172800	811143340	9760	9760	9760	9760	0
109	20250205	172700	811143340	9760	9760	9760	9760	0
110	20250205	172600	811143340	9760	9760	9760	9760	0
111	20250205	172500	811143340	9760	9760	9760	9760	0
112	20250205	172400	811143340	9760	9760	9760	9760	0
113	20250205	172300	811143340	9760	9760	9760	9760	0
114	20250205	172200	811143340	9760	9760	9760	9760	0
115	20250205	172100	811143340	9760	9760	9760	9760	0
116	20250205	172000	811143340	9760	9760	9760	9760	0
117	20250205	171900	811143340	9760	9760	9760	9760	0
118	20250205	171800	811143340	9760	9760	9760	9760	0
119	20250205	171700	811143340	9760	9760	9760	9760	0
120	20250205	171600	811143340	9760	9760	9760	9760	0
121	20250205	171500	811143340	9760	9760	9760	9760	0
122	20250205	171400	811143340	9760	9760	9760	9760	2262
123	20250205	171300	811143340	9760	9760	9760	9760	0
124	20250205	171200	811143340	9760	9760	9760	9760	0
125	20250205	171100	811143340	9760	9760	9760	9760	0
126	20250205	171000	811143340	9760	9760	9760	9760	0
127	20250205	170900	811143340	9760	9760	9760	9760	0
128	20250205	170800	811143340	9760	9760	9760	9760	0
129	20250205	170700	811143340	9760	9760	9760	9760	0
130	20250205	170600	811143340	9760	9760	9760	9760	0
131	20250205	170500	811143340	9760	9760	9760	9760	0
132	20250205	170400	811143340	9760	9760	9760	9760	0
133	20250205	170300	811143340	9760	9760	9760	9760	0
134	20250205	170200	811143340	9760	9760	9760	9760	0
135	20250205	170100	811143340	9760	9760	9760	9760	0
136	20250205	170000	811143340	9760	9760	9760	9760	0
137	20250205	165900	811143340	9760	9760	9760	9760	0
138	20250205	165800	811143340	9760	9760	9760	9760	0
139	20250205	165700	811143340	9760	9760	9760	9760	0
140	20250205	165600	811143340	9760	9760	9760	9760	0
141	20250205	165500	811143340	9760	9760	9760	9760	0
142	20250205	165400	811143340	9760	9760	9760	9760	0
143	20250205	165300	811143340	9760	9760	9760	9760	0
144	20250205	165200	811143340	9760	9760	9760	9760	0
145	20250205	165100	811143340	9760	9760	9760	9760	0
146	20250205	165000	811143340	9760	9760	9760	9760	0
147	20250205	164900	811143340	9760	9760	9760	9760	0
148	20250205	164800	811143340	9760	9760	9760	9760	0
149	20250205	164700	811143340	9760	9760	9760	9760	0
150	20250205	164600	811143340	9760	9760	9760	9760	0
151	20250205	164500	811143340	9760	9760	9760	9760	0
152	20250205	164400	811143340	9760	9760	9760	9760	2262
153	20250205	164300	811143340	9760	9760	9760	9760	0
154	20250205	164200	811143340	9760	9760	9760	9760	0
155	20250205	164100	811143340	9760	9760	9760	9760	0
156	20250205	164000	811143340	9760	9760	9760	9760	0
157	20250205	163900	811143340	9760	9760	9760	9760	0
158	20250205	163800	811143340	9760	9760	9760	9760	0
159	20250205	163700	811143340	9760	9760	9760	9760	0
160	20250205	163600	811143340	9760	9760	9760	9760	0
161	20250205	163500	811143340	9760	9760	9760	9760	0
162	20250205	163400	811143340	9760	9760	9760	9760	0
163	20250205	163300	811143340	9760	9760	9760	9760	0
164	20250205	163200	811143340	9760	9760	9760	9760	0
165	20250205	163100	811143340	9760	9760	9760	9760	0
166	20250205	163000	811143340	9760	9760	9760	9760	0
167	20250205	162900	811143340	9760	9760	9760	9760	0
168	20250205	162800	811143340	9760	9760	9760	9760	0
169	20250205	162700	811143340	9760	9760	9760	9760	0
170	20250205	162600	811143340	9760	9760	9760	9760	0
171	20250205	162500	811143340	9760	9760	9760	9760	0
172	20250205	162400	811143340	9760	9760	9760	9760	0
173	20250205	162300	811143340	9760	9760	9760	9760	0
174	20250205	162200	811143340	9760	9760	9760	9760	0
175	20250205	162100	811143340	9760	9760	9760	9760	0
176	20250205	162000	811143340	9760	9760	9760	9760	0
177	20250205	161900	811143340	9760	9760	9760	9760	0
178	20250205	161800	811143340	9760	9760	9760	9760	0
179	20250205	161700	811143340	9760	9760	9760	9760	0
180	20250205	161600	811143340	9760	9760	9760	9760	0
181	20250205	161500	811143340	9760	9760	9760	9760	0
182	20250205	161400	811143340	9760	9760	9760	9760	2262
183	20250205	161300	811143340	9760	9760	9760	9760	0
184	20250205	161200	811143340	9760	9760	9760	9760	0
185	20250205	161100	811143340	9760	9760	9760	9760	0
186	20250205	161000	811143340	9760	9760	9760	9760	0
187	20250205	160900	811143340	9760	9760	9760	9760	0
188	20250205	160800	811143340	9760	9760	9760	9760	0
189	20250205	160700	811143340	9760	9760	9760	9760	0
190	20250205	160600	811143340	9760	9760	9760	9760	0
191	20250205	160500	811143340	9760	9760	9760	9760	0
192	20250205	160400	811143340	9760	9760	9760	9760	0
193	20250205	160300	811143340	9760	9760	9760	9760	0
194	20250205	160200	811143340	9760	9760	9760	9760	0
195	20250205	160100	811143340	9760	9760	9760	9760	0
196	20250205	160000	811143340	9760	9760	9760	9760	0
197	20250205	155900	811143340	9760	9760	9760	9760	0
198	20250205	155800	811143340	9760	9760	9760	9760	0
199	20250205	155700	811143340	9760	9760	9760	9760	0
200	20250205	155600	811143340	9760	9760	9760	9760	0
201	20250205	155500	811143340	9760	9760	9760	9760	0
202	20250205	155400	811143340	9760	9760	9760	9760	0
203	20250205	155300	811143340	9760	9760	9760	9760	0
204	20250205	155200	811143340	9760	9760	9760	9760	0
205	20250205	155100	811143340	9760	9760	9760	9760	0
206	20250205	155000	811143340	9760	9760	9760	9760	0
207	20250205	154900	811143340	9760	9760	9760	9760	0
208	20250205	154800	811143340	9760	9760	9760	9760	0
209	20250205	154700	811143340	9760	9760	9760	9760	0
210	20250205	154600	811143340	9760	9760	9760	9760	0
211	20250205	154500	811143340	9760	9760	9760	9760	0
212	20250205	154400	811143340	9760	9760	9760	9760	2262
213	20250205	154300	811143340	9760	9760	9760	9760	0
214	20250205	154200	811143340	9760	9760	9760	9760	0
215	20250205	154100	811143340	9760	9760	9760	9760	0
216	20250205	154000	811143340	9760	9760	9760	9760	0
217	20250205	153900	811143340	9760	9760	9760	9760	0
218	20250205	153800	811143340	9760	9760	9760	9760	0
219	20250205	153700	811143340	9760	9760	9760	9760	0
220	20250205	153600	811143340	9760	9760	9760	9760	0
221	20250205	153500	811143340	9760	9760	9760	9760	0
222	20250205	153400	811143340	9760	9760	9760	9760	0
223	20250205	153300	811143340	9760	9760	9760	9760	0
224	20250205	153200	811143340	9760	9760	9760	9760	0
225	20250205	153100	811143340	9760	9760	9760	9760	0
226	20250205	153000	811143340	9760	9760	9760	9760	2262
227	20250205	152900	789066220	9740	9740	9740	9740	0
228	20250205	152800	789066220	9740	9740	9740	9740	0
229	20250205	152700	789066220	9740	9740	9740	9740	0
230	20250205	152600	789066220	9740	9740	9740	9740	0
231	20250205	152500	789066220	9740	9740	9740	9740	0
232	20250205	152400	789066220	9740	9740	9740	9740	0
233	20250205	152300	789066220	9740	9740	9740	9740	0
234	20250205	152200	789066220	9740	9740	9740	9740	0
235	20250205	152100	789066220	9740	9740	9740	9740	0
236	20250205	152000	789066220	9740	9740	9740	9740	0
237	20250205	151900	789066220	9740	9710	9740	9690	613
238	20250205	151800	783110620	9710	9710	9710	9710	5
239	20250205	151700	783062070	9720	9720	9720	9720	0
240	20250205	151600	783062070	9720	9720	9720	9720	46
241	20250205	151500	782614950	9730	9730	9730	9730	30
242	20250205	151400	782323050	9720	9700	9720	9700	172
243	20250205	151300	780652890	9700	9700	9700	9700	0
244	20250205	151200	780652890	9700	9700	9700	9700	1
245	20250205	151100	780643190	9710	9670	9710	9670	126
246	20250205	151000	779422730	9670	9720	9720	9670	99
247	20250205	150900	778462500	9730	9730	9730	9730	0
248	20250205	150800	778462500	9730	9690	9730	9650	2044
249	20250205	150700	758690550	9680	9690	9690	9680	132
250	20250205	150600	757412350	9680	9680	9700	9680	141
251	20250205	150500	756046070	9690	9700	9700	9690	541
252	20250205	150400	750802980	9700	9700	9700	9700	41
253	20250205	150300	750405280	9710	9710	9710	9710	11
254	20250205	150200	750298470	9700	9700	9700	9700	0
255	20250205	150100	750298470	9700	9680	9700	9680	194
256	20250205	150000	748416750	9690	9670	9690	9670	1173
257	20250205	145900	737050680	9680	9690	9690	9680	150
258	20250205	145800	735598670	9680	9690	9690	9680	917
259	20250205	145700	726719640	9690	9690	9690	9690	0
260	20250205	145600	726719640	9690	9670	9690	9670	2210
261	20250205	145500	705347400	9660	9650	9660	9650	588
262	20250205	145400	699667350	9650	9640	9660	9570	3197
263	20250205	145300	668934220	9640	9730	9730	9580	11407
264	20250205	145200	559006420	9720	9720	9720	9720	0
265	20250205	145100	559006420	9720	9720	9720	9720	0
266	20250205	145000	559006420	9720	9720	9720	9720	0
267	20250205	144900	559006420	9720	9720	9720	9720	485
268	20250205	144800	554292220	9720	9720	9720	9720	0
269	20250205	144700	554292220	9720	9720	9720	9720	75
270	20250205	144600	553563220	9730	9750	9750	9730	1288
271	20250205	144500	541016630	9760	9750	9760	9750	236
272	20250205	144400	538715620	9760	9750	9760	9750	100
273	20250205	144300	537740290	9760	9760	9760	9760	51
274	20250205	144200	537242530	9760	9760	9760	9760	203
275	20250205	144100	535261250	9770	9770	9770	9770	26
276	20250205	144000	535007230	9770	9770	9770	9770	0
277	20250205	143900	535007230	9770	9770	9770	9770	102
278	20250205	143800	534010690	9770	9770	9770	9770	1
279	20250205	143700	534000920	9750	9750	9750	9750	127
280	20250205	143600	532762670	9750	9750	9750	9750	0
281	20250205	143500	532762670	9750	9750	9750	9750	3
282	20250205	143400	532733420	9760	9760	9760	9760	299
283	20250205	143300	529815180	9760	9750	9760	9750	512
284	20250205	143200	524819240	9750	9750	9750	9750	1800
285	20250205	143100	507269240	9740	9740	9740	9740	1
286	20250205	143000	507259500	9750	9740	9750	9740	550
287	20250205	142900	501899490	9730	9730	9730	9730	0
288	20250205	142800	501899490	9730	9710	9730	9710	2
289	20250205	142700	501880050	9720	9720	9720	9720	522
290	20250205	142600	496806210	9730	9730	9730	9730	552
291	20250205	142500	491435250	9740	9750	9750	9740	156
292	20250205	142400	489915710	9750	9750	9750	9750	120
293	20250205	142300	488745710	9750	9740	9750	9740	125
294	20250205	142200	487527460	9740	9740	9740	9740	611
295	20250205	142100	481576320	9740	9740	9740	9740	343
296	20250205	142000	478235500	9740	9740	9740	9740	330
297	20250205	141900	475021300	9750	9750	9750	9750	0
298	20250205	141800	475021300	9750	9750	9750	9750	0
299	20250205	141700	475021300	9750	9750	9750	9750	1
300	20250205	141600	475011550	9720	9720	9720	9720	0
301	20250205	141500	475011550	9720	9720	9720	9720	2
302	20250205	141400	474992110	9740	9740	9740	9740	578
303	20250205	141300	469362390	9740	9740	9740	9740	18
304	20250205	141200	469187070	9740	9740	9740	9740	221
305	20250205	141100	467034530	9740	9740	9740	9740	0
306	20250205	141000	467034530	9740	9750	9750	9740	195
307	20250205	140900	465135130	9740	9740	9740	9740	225
308	20250205	140800	462943630	9730	9720	9730	9720	300
309	20250205	140700	460025910	9710	9720	9720	9710	472
310	20250205	140600	455440070	9720	9720	9720	9720	1
311	20250205	140500	455430350	9720	9720	9720	9720	371
312	20250205	140400	451824230	9720	9720	9720	9720	3
313	20250205	140300	451795070	9730	9730	9730	9730	2
314	20250205	140200	451775610	9730	9730	9730	9730	0
315	20250205	140100	451775610	9730	9730	9730	9730	0
316	20250205	140000	451775610	9730	9730	9730	9730	0
317	20250205	135900	451775610	9730	9730	9730	9730	106
318	20250205	135800	450744230	9730	9730	9730	9730	4
319	20250205	135700	450705310	9740	9740	9740	9740	1
320	20250205	135600	450695570	9740	9740	9740	9740	3
321	20250205	135500	450666350	9740	9740	9740	9740	0
322	20250205	135400	450666350	9740	9740	9740	9740	0
323	20250205	135300	450666350	9740	9740	9740	9740	175
324	20250205	135200	448961850	9740	9730	9740	9730	171
325	20250205	135100	447296630	9720	9720	9720	9720	0
326	20250205	135000	447296630	9720	9720	9720	9720	1
327	20250205	134900	447286910	9720	9720	9720	9720	13
328	20250205	134800	447160550	9720	9720	9720	9720	0
329	20250205	134700	447160550	9720	9720	9720	9720	37
330	20250205	134600	446800910	9710	9710	9710	9710	0
331	20250205	134500	446800910	9710	9710	9710	9710	10
332	20250205	134400	446703810	9710	9710	9710	9710	0
333	20250205	134300	446703810	9710	9710	9710	9710	120
334	20250205	134200	445538610	9710	9710	9710	9710	0
335	20250205	134100	445538610	9710	9710	9710	9710	859
336	20250205	134000	437197720	9710	9710	9710	9710	100
337	20250205	133900	436226720	9710	9710	9710	9710	0
338	20250205	133800	436226720	9710	9720	9720	9710	199
339	20250205	133700	434293040	9720	9720	9720	9720	49
340	20250205	133600	433816760	9720	9720	9720	9720	39
341	20250205	133500	433437680	9750	9750	9750	9750	7
342	20250205	133400	433369430	9750	9750	9750	9750	100
343	20250205	133300	432394430	9750	9750	9750	9750	0
344	20250205	133200	432394430	9750	9750	9750	9750	1
345	20250205	133100	432384680	9710	9720	9720	9710	45
346	20250205	133000	431947550	9710	9710	9710	9710	0
347	20250205	132900	431947550	9710	9710	9710	9710	24
348	20250205	132800	431714510	9710	9710	9710	9710	0
349	20250205	132700	431714510	9710	9710	9710	9710	0
350	20250205	132600	431714510	9710	9730	9750	9710	1703
351	20250205	132500	415164880	9750	9710	9760	9710	3055
352	20250205	132400	385380510	9690	9690	9690	9690	0
353	20250205	132300	385380510	9690	9690	9690	9690	0
354	20250205	132200	385380510	9690	9690	9690	9690	60
355	20250205	132100	384799110	9710	9710	9710	9710	0
356	20250205	132000	384799110	9710	9710	9710	9710	11
357	20250205	131900	384692300	9700	9700	9700	9700	500
358	20250205	131800	379842300	9690	9690	9690	9690	0
359	20250205	131700	379842300	9690	9690	9690	9690	0
360	20250205	131600	379842300	9690	9690	9690	9690	126
361	20250205	131500	378621360	9690	9690	9690	9690	0
362	20250205	131400	378621360	9690	9690	9690	9690	6
363	20250205	131300	378563220	9700	9700	9700	9700	0
364	20250205	131200	378563220	9700	9700	9700	9700	0
365	20250205	131100	378563220	9700	9700	9700	9700	0
366	20250205	131000	378563220	9700	9700	9700	9700	0
367	20250205	130900	378563220	9700	9700	9700	9700	0
368	20250205	130800	378563220	9700	9700	9700	9700	0
369	20250205	130700	378563220	9700	9680	9700	9680	69
370	20250205	130600	377895280	9690	9700	9700	9690	528
371	20250205	130500	372773980	9700	9700	9700	9700	2
372	20250205	130400	372754580	9710	9710	9710	9710	0
373	20250205	130300	372754580	9710	9720	9720	9700	213
374	20250205	130200	370687220	9720	9720	9720	9720	0
375	20250205	130100	370687220	9720	9720	9720	9720	2
376	20250205	130000	370667780	9720	9720	9720	9720	0
377	20250205	125900	370667780	9720	9720	9720	9720	0
378	20250205	125800	370667780	9720	9720	9720	9720	0
379	20250205	125700	370667780	9720	9720	9720	9720	0
380	20250205	125600	370667780	9720	9690	9720	9690	1000
381	20250205	125500	360954310	9690	9690	9690	9690	7
382	20250205	125400	360886480	9690	9690	9690	9690	39
383	20250205	125300	360508570	9690	9690	9690	9690	0
384	20250205	125200	360508570	9690	9690	9690	9690	50
385	20250205	125100	360024070	9690	9690	9690	9690	25
386	20250205	125000	359781820	9690	9690	9690	9690	0
387	20250205	124900	359781820	9690	9690	9690	9690	2
388	20250205	124800	359762440	9690	9690	9690	9690	0
389	20250205	124700	359762440	9690	9690	9690	9690	1
390	20250205	124600	359752750	9690	9690	9690	9690	72
391	20250205	124500	359055070	9690	9690	9690	9690	32
392	20250205	124400	358744990	9690	9690	9690	9690	0
393	20250205	124300	358744990	9690	9690	9690	9690	0
394	20250205	124200	358744990	9690	9690	9690	9690	19
395	20250205	124100	358560880	9690	9700	9700	9690	105
396	20250205	124000	357543420	9690	9690	9690	9690	1
397	20250205	123900	357533730	9670	9670	9670	9670	10
398	20250205	123800	357437030	9670	9670	9670	9670	0
399	20250205	123700	357437030	9670	9670	9670	9670	3
400	20250205	123600	357408020	9670	9670	9670	9670	0
401	20250205	123500	357408020	9670	9670	9670	9670	0
402	20250205	123400	357408020	9670	9670	9670	9670	1
403	20250205	123300	357398350	9700	9700	9700	9700	0
404	20250205	123200	357398350	9700	9700	9700	9700	0
405	20250205	123100	357398350	9700	9700	9700	9700	0
406	20250205	123000	357398350	9700	9700	9700	9700	0
407	20250205	122900	357398350	9700	9700	9700	9700	0
408	20250205	122800	357398350	9700	9700	9700	9700	10
409	20250205	122700	357301350	9700	9700	9700	9700	0
410	20250205	122600	357301350	9700	9700	9700	9700	0
411	20250205	122500	357301350	9700	9700	9700	9700	1
412	20250205	122400	357291650	9660	9680	9680	9660	436
413	20250205	122300	353076920	9700	9700	9700	9700	2
414	20250205	122200	353057520	9700	9700	9700	9700	0
415	20250205	122100	353057520	9700	9700	9700	9700	5
416	20250205	122000	353009020	9680	9680	9680	9680	103
417	20250205	121900	352011980	9680	9680	9680	9680	1
418	20250205	121800	352002300	9680	9680	9680	9680	0
419	20250205	121700	352002300	9680	9680	9680	9680	1
420	20250205	121600	351992620	9680	9680	9680	9680	0
421	20250205	121500	351992620	9680	9680	9680	9680	0
422	20250205	121400	351992620	9680	9680	9680	9680	1
423	20250205	121300	351982940	9700	9700	9700	9700	0
424	20250205	121200	351982940	9700	9680	9700	9680	49
425	20250205	121100	351508600	9670	9670	9670	9670	1
426	20250205	121000	351498930	9670	9670	9680	9670	354
427	20250205	120900	348075250	9670	9670	9670	9670	0
428	20250205	120800	348075250	9670	9670	9670	9670	0
429	20250205	120700	348075250	9670	9670	9670	9670	0
430	20250205	120600	348075250	9670	9670	9670	9670	103
431	20250205	120500	347079240	9670	9670	9670	9670	0
432	20250205	120400	347079240	9670	9680	9680	9670	358
433	20250205	120300	343614560	9710	9710	9710	9710	0
434	20250205	120200	343614560	9710	9710	9710	9710	0
435	20250205	120100	343614560	9710	9710	9710	9710	0
436	20250205	120000	343614560	9710	9710	9710	9710	0
437	20250205	115900	343614560	9710	9680	9710	9680	436
438	20250205	115800	339394050	9680	9680	9680	9680	2
439	20250205	115700	339374690	9710	9710	9710	9710	1
440	20250205	115600	339364980	9680	9680	9680	9680	0
441	20250205	115500	339364980	9680	9680	9680	9680	168
442	20250205	115400	337738740	9680	9680	9680	9680	0
443	20250205	115300	337738740	9680	9680	9680	9680	224
444	20250205	115200	335570420	9690	9690	9690	9690	116
445	20250205	115100	334446380	9720	9720	9720	9720	0
446	20250205	115000	334446380	9720	9720	9720	9720	0
447	20250205	114900	334446380	9720	9720	9720	9720	0
448	20250205	114800	334446380	9720	9720	9720	9720	16
449	20250205	114700	334290860	9720	9720	9720	9720	41
450	20250205	114600	333892340	9720	9720	9720	9720	1
451	20250205	114500	333882620	9700	9700	9700	9700	144
452	20250205	114400	332485820	9730	9710	9730	9700	357
453	20250205	114300	329021930	9710	9720	9720	9710	217
454	20250205	114200	326912730	9720	9710	9720	9710	105
455	20250205	114100	325893170	9710	9710	9710	9710	100
456	20250205	114000	324922170	9710	9710	9710	9710	0
457	20250205	113900	324922170	9710	9710	9710	9710	18
458	20250205	113800	324747390	9690	9690	9690	9690	0
459	20250205	113700	324747390	9690	9690	9690	9690	0
460	20250205	113600	324747390	9690	9690	9690	9690	0
461	20250205	113500	324747390	9690	9690	9690	9690	0
462	20250205	113400	324747390	9690	9690	9690	9690	0
463	20250205	113300	324747390	9690	9690	9690	9690	0
464	20250205	113200	324747390	9690	9690	9690	9690	0
465	20250205	113100	324747390	9690	9690	9690	9690	0
466	20250205	113000	324747390	9690	9690	9690	9690	0
467	20250205	112900	324747390	9690	9690	9690	9690	7
468	20250205	112800	324679560	9690	9690	9690	9690	0
469	20250205	112700	324679560	9690	9710	9710	9690	201
470	20250205	112600	322727870	9680	9680	9680	9680	0
471	20250205	112500	322727870	9680	9680	9680	9680	0
472	20250205	112400	322727870	9680	9680	9680	9680	0
473	20250205	112300	322727870	9680	9680	9680	9680	291
474	20250205	112200	319910990	9690	9690	9690	9690	323
475	20250205	112100	316781120	9700	9700	9700	9700	0
476	20250205	112000	316781120	9700	9700	9700	9700	0
477	20250205	111900	316781120	9700	9700	9700	9700	311
478	20250205	111800	313764420	9700	9700	9700	9700	0
479	20250205	111700	313764420	9700	9700	9700	9700	0
480	20250205	111600	313764420	9700	9700	9700	9700	0
481	20250205	111500	313764420	9700	9700	9700	9700	103
482	20250205	111400	312765320	9700	9700	9700	9700	1
483	20250205	111300	312755620	9700	9700	9700	9700	92
484	20250205	111200	311863220	9720	9720	9720	9720	122
485	20250205	111100	310677380	9720	9720	9720	9720	203
486	20250205	111000	308704220	9700	9700	9700	9700	1
487	20250205	110900	308694520	9700	9700	9700	9700	0
488	20250205	110800	308694520	9700	9700	9700	9700	10
489	20250205	110700	308597520	9690	9690	9690	9690	0
490	20250205	110600	308597520	9690	9690	9690	9690	0
491	20250205	110500	308597520	9690	9690	9690	9690	112
492	20250205	110400	307512240	9690	9690	9690	9690	0
493	20250205	110300	307512240	9690	9690	9690	9690	14
494	20250205	110200	307376580	9720	9720	9720	9720	0
495	20250205	110100	307376580	9720	9720	9720	9720	41
496	20250205	110000	306978060	9690	9690	9690	9690	120
497	20250205	105900	305815260	9680	9680	9680	9680	0
498	20250205	105800	305815260	9680	9680	9680	9680	0
499	20250205	105700	305815260	9680	9720	9720	9680	93
500	20250205	105600	304914300	9730	9730	9730	9730	0
501	20250205	105500	304914300	9730	9730	9730	9730	0
502	20250205	105400	304914300	9730	9730	9730	9730	100
503	20250205	105300	303941300	9720	9710	9720	9670	384
504	20250205	105200	300215700	9710	9710	9710	9710	5
505	20250205	105100	300167150	9680	9680	9680	9680	0
506	20250205	105000	300167150	9680	9690	9690	9680	110
507	20250205	104900	299102340	9680	9680	9680	9680	0
508	20250205	104800	299102340	9680	9680	9680	9680	391
509	20250205	104700	295317460	9670	9670	9670	9670	0
510	20250205	104600	295317460	9670	9670	9670	9670	100
511	20250205	104500	294350460	9670	9670	9670	9670	40
512	20250205	104400	293963660	9670	9670	9670	9670	0
513	20250205	104300	293963660	9670	9670	9670	9670	0
514	20250205	104200	293963660	9670	9670	9670	9670	111
515	20250205	104100	292890290	9670	9700	9700	9670	130
516	20250205	104000	291632240	9690	9690	9690	9690	15
517	20250205	103900	291486890	9720	9720	9720	9720	0
518	20250205	103800	291486890	9720	9720	9720	9720	0
519	20250205	103700	291486890	9720	9720	9720	9720	0
520	20250205	103600	291486890	9720	9720	9720	9720	2
521	20250205	103500	291467450	9730	9730	9730	9730	0
522	20250205	103400	291467450	9730	9730	9730	9730	0
523	20250205	103300	291467450	9730	9730	9730	9730	100
524	20250205	103200	290494450	9720	9660	9720	9660	335
525	20250205	103100	287246440	9710	9700	9710	9700	226
526	20250205	103000	285052180	9660	9660	9660	9660	0
527	20250205	102900	285052180	9660	9670	9670	9660	321
528	20250205	102800	281950550	9670	9670	9670	9670	20
529	20250205	102700	281757150	9670	9670	9670	9670	20
530	20250205	102600	281563750	9660	9660	9660	9660	0
531	20250205	102500	281563750	9660	9660	9660	9660	0
532	20250205	102400	281563750	9660	9660	9660	9660	0
533	20250205	102300	281563750	9660	9670	9670	9660	400
534	20250205	102200	277697780	9670	9670	9670	9670	109
535	20250205	102100	276643750	9670	9670	9670	9670	0
536	20250205	102000	276643750	9670	9670	9670	9670	0
537	20250205	101900	276643750	9670	9670	9670	9670	0
538	20250205	101800	276643750	9670	9670	9670	9670	66
539	20250205	101700	276005530	9670	9670	9670	9670	0
540	20250205	101600	276005530	9670	9670	9670	9670	26
541	20250205	101500	275754110	9670	9670	9670	9670	0
542	20250205	101400	275754110	9670	9670	9670	9670	28
543	20250205	101300	275483350	9670	9740	9740	9670	185
544	20250205	101200	273694130	9740	9680	9740	9680	344
545	20250205	101100	270358410	9680	9680	9680	9680	0
546	20250205	101000	270358410	9680	9680	9680	9680	0
547	20250205	100900	270358410	9680	9680	9680	9680	0
548	20250205	100800	270358410	9680	9680	9680	9680	0
549	20250205	100700	270358410	9680	9680	9680	9670	294
550	20250205	100600	267514120	9680	9680	9680	9680	200
551	20250205	100500	265578120	9680	9730	9730	9680	866
552	20250205	100400	257181640	9730	9730	9730	9730	24
553	20250205	100300	256948120	9740	9710	9740	9710	547
554	20250205	100200	251627750	9710	9710	9710	9710	0
555	20250205	100100	251627750	9710	9730	9740	9710	79
556	20250205	100000	250860610	9710	9710	9720	9700	923
557	20250205	095900	241898390	9720	9740	9740	9720	899
558	20250205	095800	233153130	9740	9720	9740	9720	251
559	20250205	095700	230713390	9730	9730	9730	9730	26
560	20250205	095600	230460410	9710	9710	9710	9710	191
561	20250205	095500	228605800	9730	9710	9730	9710	548
562	20250205	095400	223284700	9710	9710	9710	9710	143
563	20250205	095300	221896170	9720	9710	9720	9710	23
564	20250205	095200	221672620	9680	9700	9700	9680	25
565	20250205	095100	221430580	9700	9700	9700	9700	0
566	20250205	095000	221430580	9700	9710	9710	9700	300
567	20250205	094900	218520570	9710	9710	9710	9710	1
568	20250205	094800	218510860	9710	9710	9710	9710	3
569	20250205	094700	218481730	9700	9700	9700	9690	453
570	20250205	094600	214090210	9680	9680	9680	9680	0
571	20250205	094500	214090210	9680	9710	9710	9680	503
572	20250205	094400	209215300	9700	9700	9710	9700	183
573	20250205	094300	207440030	9700	9680	9700	9680	39
574	20250205	094200	207061770	9700	9700	9700	9700	0
575	20250205	094100	207061770	9700	9690	9700	9690	17
576	20250205	094000	206896910	9690	9690	9690	9690	0
577	20250205	093900	206896910	9690	9690	9690	9690	20
578	20250205	093800	206703110	9690	9690	9690	9690	130
579	20250205	093700	205443410	9690	9690	9690	9690	8
580	20250205	093600	205365890	9680	9680	9680	9680	301
581	20250205	093500	202452210	9710	9670	9710	9670	25
582	20250205	093400	202209860	9710	9710	9710	9710	76
583	20250205	093300	201471900	9720	9720	9720	9720	0
584	20250205	093200	201471900	9720	9710	9720	9710	122
585	20250205	093100	200287030	9720	9660	9720	9660	115
586	20250205	093000	199174810	9720	9710	9720	9710	525
587	20250205	092900	194071820	9660	9680	9710	9660	1701
588	20250205	092800	177585200	9630	9630	9630	9630	0
589	20250205	092700	177585200	9630	9670	9670	9630	222
590	20250205	092600	175442930	9690	9690	9690	9690	110
591	20250205	092500	174377030	9700	9700	9700	9700	227
592	20250205	092400	172175130	9710	9710	9710	9710	0
593	20250205	092300	172175130	9710	9710	9710	9710	12
594	20250205	092200	172058610	9720	9720	9720	9720	0
595	20250205	092100	172058610	9720	9660	9720	9610	1268
596	20250205	092000	159812570	9660	9660	9660	9660	102
597	20250205	091900	158827250	9660	9660	9660	9660	20
598	20250205	091800	158634050	9670	9670	9670	9670	140
599	20250205	091700	157280250	9690	9690	9690	9690	0
600	20250205	091600	157280250	9690	9690	9690	9690	26
601	20250205	091500	157028310	9690	9660	9690	9660	210
602	20250205	091400	154993990	9670	9670	9670	9670	220
603	20250205	091300	152866590	9650	9640	9660	9640	206
604	20250205	091200	150879050	9590	9650	9660	9590	613
605	20250205	091100	144980410	9640	9680	9680	9550	6486
606	20250205	091000	82654220	9680	9680	9680	9660	1095
607	20250205	090900	72057030	9680	9700	9700	9680	1260
608	20250205	090800	59849300	9700	9700	9700	9700	0
609	20250205	090700	59849300	9700	9700	9700	9680	11
610	20250205	090600	59742760	9740	9740	9760	9740	105
611	20250205	090500	58719960	9760	9680	9760	9680	463
612	20250205	090400	54213640	9680	9700	9700	9680	1012
613	20250205	090300	44416470	9700	9670	9700	9670	210
614	20250205	090200	42382530	9660	9670	9670	9660	1012
615	20250205	090100	32605790	9700	9740	9740	9700	67
616	20250205	090000	31955290	9700	9700	9700	9650	1315