KissMeData/030960/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	191400	1288824880	9820	9820	9820	9820	2207
3	20250210	191300	1288824880	9820	9820	9820	9820	0
4	20250210	191200	1288824880	9820	9820	9820	9820	0
5	20250210	191100	1288824880	9820	9820	9820	9820	0
6	20250210	191000	1288824880	9820	9820	9820	9820	0
7	20250210	190900	1288824880	9820	9820	9820	9820	0
8	20250210	190800	1288824880	9820	9820	9820	9820	0
9	20250210	190700	1288824880	9820	9820	9820	9820	0
10	20250210	190600	1288824880	9820	9820	9820	9820	0
11	20250210	190500	1288824880	9820	9820	9820	9820	0
12	20250210	190400	1288824880	9820	9820	9820	9820	0
13	20250210	190300	1288824880	9820	9820	9820	9820	0
14	20250210	190200	1288824880	9820	9820	9820	9820	0
15	20250210	190100	1288824880	9820	9820	9820	9820	0
16	20250210	190000	1288824880	9820	9820	9820	9820	0
17	20250210	185900	1288824880	9820	9820	9820	9820	0
18	20250210	185800	1288824880	9820	9820	9820	9820	0
19	20250210	185700	1288824880	9820	9820	9820	9820	0
20	20250210	185600	1288824880	9820	9820	9820	9820	0
21	20250210	185500	1288824880	9820	9820	9820	9820	0
22	20250210	185400	1288824880	9820	9820	9820	9820	0
23	20250210	185300	1288824880	9820	9820	9820	9820	0
24	20250210	185200	1288824880	9820	9820	9820	9820	0
25	20250210	185100	1288824880	9820	9820	9820	9820	0
26	20250210	185000	1288824880	9820	9820	9820	9820	0
27	20250210	184900	1288824880	9820	9820	9820	9820	0
28	20250210	184800	1288824880	9820	9820	9820	9820	0
29	20250210	184700	1288824880	9820	9820	9820	9820	0
30	20250210	184600	1288824880	9820	9820	9820	9820	0
31	20250210	184500	1288824880	9820	9820	9820	9820	0
32	20250210	184400	1288824880	9820	9820	9820	9820	2207
33	20250210	184300	1288824880	9820	9820	9820	9820	0
34	20250210	184200	1288824880	9820	9820	9820	9820	0
35	20250210	184100	1288824880	9820	9820	9820	9820	0
36	20250210	184000	1288824880	9820	9820	9820	9820	0
37	20250210	183900	1288824880	9820	9820	9820	9820	0
38	20250210	183800	1288824880	9820	9820	9820	9820	0
39	20250210	183700	1288824880	9820	9820	9820	9820	0
40	20250210	183600	1288824880	9820	9820	9820	9820	0
41	20250210	183500	1288824880	9820	9820	9820	9820	0
42	20250210	183400	1288824880	9820	9820	9820	9820	0
43	20250210	183300	1288824880	9820	9820	9820	9820	0
44	20250210	183200	1288824880	9820	9820	9820	9820	0
45	20250210	183100	1288824880	9820	9820	9820	9820	0
46	20250210	183000	1288824880	9820	9820	9820	9820	0
47	20250210	182900	1288824880	9820	9820	9820	9820	0
48	20250210	182800	1288824880	9820	9820	9820	9820	0
49	20250210	182700	1288824880	9820	9820	9820	9820	0
50	20250210	182600	1288824880	9820	9820	9820	9820	0
51	20250210	182500	1288824880	9820	9820	9820	9820	0
52	20250210	182400	1288824880	9820	9820	9820	9820	0
53	20250210	182300	1288824880	9820	9820	9820	9820	0
54	20250210	182200	1288824880	9820	9820	9820	9820	0
55	20250210	182100	1288824880	9820	9820	9820	9820	0
56	20250210	182000	1288824880	9820	9820	9820	9820	0
57	20250210	181900	1288824880	9820	9820	9820	9820	0
58	20250210	181800	1288824880	9820	9820	9820	9820	0
59	20250210	181700	1288824880	9820	9820	9820	9820	0
60	20250210	181600	1288824880	9820	9820	9820	9820	0
61	20250210	181500	1288824880	9820	9820	9820	9820	0
62	20250210	181400	1288824880	9820	9820	9820	9820	2207
63	20250210	181300	1288824880	9820	9820	9820	9820	0
64	20250210	181200	1288824880	9820	9820	9820	9820	0
65	20250210	181100	1288824880	9820	9820	9820	9820	0
66	20250210	181000	1288824880	9820	9820	9820	9820	0
67	20250210	180900	1288824880	9820	9820	9820	9820	0
68	20250210	180800	1288824880	9820	9820	9820	9820	0
69	20250210	180700	1288824880	9820	9820	9820	9820	0
70	20250210	180600	1288824880	9820	9820	9820	9820	0
71	20250210	180500	1288824880	9820	9820	9820	9820	0
72	20250210	180400	1288824880	9820	9820	9820	9820	0
73	20250210	180300	1288824880	9820	9820	9820	9820	0
74	20250210	180200	1288824880	9820	9820	9820	9820	0
75	20250210	180100	1288824880	9820	9820	9820	9820	0
76	20250210	180000	1288824880	9820	9820	9820	9820	0
77	20250210	175900	1288824880	9820	9820	9820	9820	0
78	20250210	175800	1288824880	9820	9820	9820	9820	0
79	20250210	175700	1288824880	9820	9820	9820	9820	0
80	20250210	175600	1288824880	9820	9820	9820	9820	0
81	20250210	175500	1288824880	9820	9820	9820	9820	0
82	20250210	175400	1288824880	9820	9820	9820	9820	0
83	20250210	175300	1288824880	9820	9820	9820	9820	0
84	20250210	175200	1288824880	9820	9820	9820	9820	0
85	20250210	175100	1288824880	9820	9820	9820	9820	0
86	20250210	175000	1288824880	9820	9820	9820	9820	0
87	20250210	174900	1288824880	9820	9820	9820	9820	0
88	20250210	174800	1288824880	9820	9820	9820	9820	0
89	20250210	174700	1288824880	9820	9820	9820	9820	0
90	20250210	174600	1288824880	9820	9820	9820	9820	0
91	20250210	174500	1288824880	9820	9820	9820	9820	0
92	20250210	174400	1288824880	9820	9820	9820	9820	2207
93	20250210	174300	1288824880	9820	9820	9820	9820	0
94	20250210	174200	1288824880	9820	9820	9820	9820	0
95	20250210	174100	1288824880	9820	9820	9820	9820	0
96	20250210	174000	1288824880	9820	9820	9820	9820	0
97	20250210	173900	1288824880	9820	9820	9820	9820	0
98	20250210	173800	1288824880	9820	9820	9820	9820	0
99	20250210	173700	1288824880	9820	9820	9820	9820	0
100	20250210	173600	1288824880	9820	9820	9820	9820	0
101	20250210	173500	1288824880	9820	9820	9820	9820	0
102	20250210	173400	1288824880	9820	9820	9820	9820	0
103	20250210	173300	1288824880	9820	9820	9820	9820	0
104	20250210	173200	1288824880	9820	9820	9820	9820	0
105	20250210	173100	1288824880	9820	9820	9820	9820	0
106	20250210	173000	1288824880	9820	9820	9820	9820	0
107	20250210	172900	1288824880	9820	9820	9820	9820	0
108	20250210	172800	1288824880	9820	9820	9820	9820	0
109	20250210	172700	1288824880	9820	9820	9820	9820	0
110	20250210	172600	1288824880	9820	9820	9820	9820	0
111	20250210	172500	1288824880	9820	9820	9820	9820	0
112	20250210	172400	1288824880	9820	9820	9820	9820	0
113	20250210	172300	1288824880	9820	9820	9820	9820	0
114	20250210	172200	1288824880	9820	9820	9820	9820	0
115	20250210	172100	1288824880	9820	9820	9820	9820	0
116	20250210	172000	1288824880	9820	9820	9820	9820	0
117	20250210	171900	1288824880	9820	9820	9820	9820	0
118	20250210	171800	1288824880	9820	9820	9820	9820	0
119	20250210	171700	1288824880	9820	9820	9820	9820	0
120	20250210	171600	1288824880	9820	9820	9820	9820	0
121	20250210	171500	1288824880	9820	9820	9820	9820	0
122	20250210	171400	1288824880	9820	9820	9820	9820	2207
123	20250210	171300	1288824880	9820	9820	9820	9820	0
124	20250210	171200	1288824880	9820	9820	9820	9820	0
125	20250210	171100	1288824880	9820	9820	9820	9820	0
126	20250210	171000	1288824880	9820	9820	9820	9820	0
127	20250210	170900	1288824880	9820	9820	9820	9820	0
128	20250210	170800	1288824880	9820	9820	9820	9820	0
129	20250210	170700	1288824880	9820	9820	9820	9820	0
130	20250210	170600	1288824880	9820	9820	9820	9820	0
131	20250210	170500	1288824880	9820	9820	9820	9820	0
132	20250210	170400	1288824880	9820	9820	9820	9820	0
133	20250210	170300	1288824880	9820	9820	9820	9820	0
134	20250210	170200	1288824880	9820	9820	9820	9820	0
135	20250210	170100	1288824880	9820	9820	9820	9820	0
136	20250210	170000	1288824880	9820	9820	9820	9820	0
137	20250210	165900	1288824880	9820	9820	9820	9820	0
138	20250210	165800	1288824880	9820	9820	9820	9820	0
139	20250210	165700	1288824880	9820	9820	9820	9820	0
140	20250210	165600	1288824880	9820	9820	9820	9820	0
141	20250210	165500	1288824880	9820	9820	9820	9820	0
142	20250210	165400	1288824880	9820	9820	9820	9820	0
143	20250210	165300	1288824880	9820	9820	9820	9820	0
144	20250210	165200	1288824880	9820	9820	9820	9820	0
145	20250210	165100	1288824880	9820	9820	9820	9820	0
146	20250210	165000	1288824880	9820	9820	9820	9820	0
147	20250210	164900	1288824880	9820	9820	9820	9820	0
148	20250210	164800	1288824880	9820	9820	9820	9820	0
149	20250210	164700	1288824880	9820	9820	9820	9820	0
150	20250210	164600	1288824880	9820	9820	9820	9820	0
151	20250210	164500	1288824880	9820	9820	9820	9820	0
152	20250210	164400	1288824880	9820	9820	9820	9820	2207
153	20250210	164300	1288824880	9820	9820	9820	9820	0
154	20250210	164200	1288824880	9820	9820	9820	9820	0
155	20250210	164100	1288824880	9820	9820	9820	9820	0
156	20250210	164000	1288824880	9820	9820	9820	9820	0
157	20250210	163900	1288824880	9820	9820	9820	9820	0
158	20250210	163800	1288824880	9820	9820	9820	9820	0
159	20250210	163700	1288824880	9820	9820	9820	9820	0
160	20250210	163600	1288824880	9820	9820	9820	9820	0
161	20250210	163500	1288824880	9820	9820	9820	9820	0
162	20250210	163400	1288824880	9820	9820	9820	9820	0
163	20250210	163300	1288824880	9820	9820	9820	9820	0
164	20250210	163200	1288824880	9820	9820	9820	9820	0
165	20250210	163100	1288824880	9820	9820	9820	9820	0
166	20250210	163000	1288824880	9820	9820	9820	9820	0
167	20250210	162900	1288824880	9820	9820	9820	9820	0
168	20250210	162800	1288824880	9820	9820	9820	9820	0
169	20250210	162700	1288824880	9820	9820	9820	9820	0
170	20250210	162600	1288824880	9820	9820	9820	9820	0
171	20250210	162500	1288824880	9820	9820	9820	9820	0
172	20250210	162400	1288824880	9820	9820	9820	9820	0
173	20250210	162300	1288824880	9820	9820	9820	9820	0
174	20250210	162200	1288824880	9820	9820	9820	9820	0
175	20250210	162100	1288824880	9820	9820	9820	9820	0
176	20250210	162000	1288824880	9820	9820	9820	9820	0
177	20250210	161900	1288824880	9820	9820	9820	9820	0
178	20250210	161800	1288824880	9820	9820	9820	9820	0
179	20250210	161700	1288824880	9820	9820	9820	9820	0
180	20250210	161600	1288824880	9820	9820	9820	9820	0
181	20250210	161500	1288824880	9820	9820	9820	9820	0
182	20250210	161400	1288824880	9820	9820	9820	9820	2207
183	20250210	161300	1288824880	9820	9820	9820	9820	0
184	20250210	161200	1288824880	9820	9820	9820	9820	0
185	20250210	161100	1288824880	9820	9820	9820	9820	0
186	20250210	161000	1288824880	9820	9820	9820	9820	0
187	20250210	160900	1288824880	9820	9820	9820	9820	0
188	20250210	160800	1288824880	9820	9820	9820	9820	0
189	20250210	160700	1288824880	9820	9820	9820	9820	0
190	20250210	160600	1288824880	9820	9820	9820	9820	0
191	20250210	160500	1288824880	9820	9820	9820	9820	0
192	20250210	160400	1288824880	9820	9820	9820	9820	0
193	20250210	160300	1288824880	9820	9820	9820	9820	0
194	20250210	160200	1288824880	9820	9820	9820	9820	0
195	20250210	160100	1288824880	9820	9820	9820	9820	0
196	20250210	160000	1288824880	9820	9820	9820	9820	0
197	20250210	155900	1288824880	9820	9820	9820	9820	0
198	20250210	155800	1288824880	9820	9820	9820	9820	0
199	20250210	155700	1288824880	9820	9820	9820	9820	0
200	20250210	155600	1288824880	9820	9820	9820	9820	0
201	20250210	155500	1288824880	9820	9820	9820	9820	0
202	20250210	155400	1288824880	9820	9820	9820	9820	0
203	20250210	155300	1288824880	9820	9820	9820	9820	0
204	20250210	155200	1288824880	9820	9820	9820	9820	0
205	20250210	155100	1288824880	9820	9820	9820	9820	0
206	20250210	155000	1288824880	9820	9820	9820	9820	0
207	20250210	154900	1288824880	9820	9820	9820	9820	0
208	20250210	154800	1288824880	9820	9820	9820	9820	0
209	20250210	154700	1288824880	9820	9820	9820	9820	0
210	20250210	154600	1288824880	9820	9820	9820	9820	0
211	20250210	154500	1288824880	9820	9820	9820	9820	0
212	20250210	154400	1288824880	9820	9820	9820	9820	2207
213	20250210	154300	1288824880	9820	9820	9820	9820	0
214	20250210	154200	1288824880	9820	9820	9820	9820	0
215	20250210	154100	1288824880	9820	9820	9820	9820	0
216	20250210	154000	1288824880	9820	9820	9820	9820	0
217	20250210	153900	1288824880	9820	9820	9820	9820	0
218	20250210	153800	1288824880	9820	9820	9820	9820	0
219	20250210	153700	1288824880	9820	9820	9820	9820	0
220	20250210	153600	1288824880	9820	9820	9820	9820	0
221	20250210	153500	1288824880	9820	9820	9820	9820	0
222	20250210	153400	1288824880	9820	9820	9820	9820	0
223	20250210	153300	1288824880	9820	9820	9820	9820	0
224	20250210	153200	1288824880	9820	9820	9820	9820	0
225	20250210	153100	1288824880	9820	9820	9820	9820	0
226	20250210	153000	1288824880	9820	9820	9820	9820	2207
227	20250210	152900	1267152140	9840	9840	9840	9840	0
228	20250210	152800	1267152140	9840	9840	9840	9840	0
229	20250210	152700	1267152140	9840	9840	9840	9840	0
230	20250210	152600	1267152140	9840	9840	9840	9840	0
231	20250210	152500	1267152140	9840	9840	9840	9840	0
232	20250210	152400	1267152140	9840	9840	9840	9840	0
233	20250210	152300	1267152140	9840	9840	9840	9840	0
234	20250210	152200	1267152140	9840	9840	9840	9840	0
235	20250210	152100	1267152140	9840	9840	9840	9840	0
236	20250210	152000	1267152140	9840	9840	9840	9840	0
237	20250210	151900	1267152140	9840	9840	9840	9820	875
238	20250210	151800	1258542540	9830	9840	9840	9830	667
239	20250210	151700	1251983260	9840	9840	9840	9840	315
240	20250210	151600	1248883660	9840	9840	9840	9840	161
241	20250210	151500	1247299420	9840	9830	9840	9830	1192
242	20250210	151400	1235572010	9840	9820	9840	9810	500
243	20250210	151300	1230659480	9820	9830	9830	9820	771
244	20250210	151200	1223080560	9820	9820	9820	9820	0
245	20250210	151100	1223080560	9820	9830	9830	9820	157
246	20250210	151000	1221537810	9830	9820	9830	9820	1117
247	20250210	150900	1210567200	9830	9820	9830	9800	1121
248	20250210	150800	1199575340	9830	9830	9830	9830	1
249	20250210	150700	1199565510	9830	9840	9840	9820	5
250	20250210	150600	1199516340	9830	9830	9830	9830	46
251	20250210	150500	1199064160	9840	9840	9840	9840	1
252	20250210	150400	1199054320	9810	9840	9840	9810	200
253	20250210	150300	1197088450	9840	9840	9840	9840	0
254	20250210	150200	1197088450	9840	9810	9840	9810	850
255	20250210	150100	1188737460	9820	9820	9820	9820	0
256	20250210	150000	1188737460	9820	9810	9820	9790	137
257	20250210	145900	1187393600	9810	9810	9810	9810	0
258	20250210	145800	1187393600	9810	9810	9810	9810	0
259	20250210	145700	1187393600	9810	9810	9810	9810	30
260	20250210	145600	1187099300	9810	9810	9810	9810	7
261	20250210	145500	1187030630	9780	9780	9780	9780	221
262	20250210	145400	1184869250	9810	9800	9810	9790	670
263	20250210	145300	1178306970	9810	9820	9820	9810	121
264	20250210	145200	1177119800	9820	9830	9830	9820	48
265	20250210	145100	1176648410	9830	9830	9830	9830	0
266	20250210	145000	1176648410	9830	9830	9830	9830	0
267	20250210	144900	1176648410	9830	9830	9830	9830	50
268	20250210	144800	1176156910	9830	9830	9830	9830	10
269	20250210	144700	1176058610	9830	9820	9830	9820	20
270	20250210	144600	1175862060	9830	9830	9830	9830	0
271	20250210	144500	1175862060	9830	9830	9830	9830	0
272	20250210	144400	1175862060	9830	9830	9830	9830	55
273	20250210	144300	1175321410	9830	9830	9830	9830	0
274	20250210	144200	1175321410	9830	9800	9830	9790	633
275	20250210	144100	1169117510	9800	9800	9800	9800	12
276	20250210	144000	1168999910	9810	9810	9810	9810	50
277	20250210	143900	1168509410	9800	9800	9810	9800	794
278	20250210	143800	1160728100	9800	9810	9810	9800	87
279	20250210	143700	1159875130	9810	9810	9810	9810	0
280	20250210	143600	1159875130	9810	9810	9810	9810	20
281	20250210	143500	1159678930	9810	9810	9810	9810	0
282	20250210	143400	1159678930	9810	9810	9810	9810	0
283	20250210	143300	1159678930	9810	9810	9810	9810	3
284	20250210	143200	1159649500	9760	9760	9760	9760	0
285	20250210	143100	1159649500	9760	9760	9760	9760	5
286	20250210	143000	1159600700	9830	9760	9830	9760	887
287	20250210	142900	1150894400	9760	9780	9780	9760	370
288	20250210	142800	1147279500	9780	9780	9810	9780	167
289	20250210	142700	1145644740	9780	9780	9780	9780	0
290	20250210	142600	1145644740	9780	9790	9790	9780	802
291	20250210	142500	1137800580	9810	9810	9810	9810	0
292	20250210	142400	1137800580	9810	9800	9810	9790	703
293	20250210	142300	1130917680	9800	9800	9800	9800	10
294	20250210	142200	1130819680	9820	9800	9820	9800	110
295	20250210	142100	1129741480	9810	9810	9810	9810	865
296	20250210	142000	1121255830	9810	9820	9820	9810	2005
297	20250210	141900	1101586730	9830	9820	9830	9810	1515
298	20250210	141800	1086723240	9830	9830	9830	9830	4
299	20250210	141700	1086683920	9830	9830	9830	9830	24
300	20250210	141600	1086448000	9830	9830	9830	9820	555
301	20250210	141500	1080997340	9830	9830	9830	9830	18
302	20250210	141400	1080820400	9830	9830	9830	9830	0
303	20250210	141300	1080820400	9830	9830	9830	9830	0
304	20250210	141200	1080820400	9830	9830	9830	9830	120
305	20250210	141100	1079640800	9830	9830	9830	9830	1
306	20250210	141000	1079630970	9800	9800	9800	9800	91
307	20250210	140900	1078739170	9800	9810	9820	9800	890
308	20250210	140800	1070013660	9820	9820	9820	9820	250
309	20250210	140700	1067558660	9820	9820	9820	9820	100
310	20250210	140600	1066576660	9830	9830	9830	9830	33
311	20250210	140500	1066252270	9800	9830	9830	9800	380
312	20250210	140400	1062524980	9830	9850	9850	9830	356
313	20250210	140300	1059021330	9850	9850	9850	9850	0
314	20250210	140200	1059021330	9850	9850	9850	9850	66
315	20250210	140100	1058371230	9850	9850	9850	9840	31
316	20250210	140000	1058066150	9850	9850	9850	9850	55
317	20250210	135900	1057524400	9840	9830	9840	9830	236
318	20250210	135800	1055204510	9830	9830	9830	9830	1
319	20250210	135700	1055194680	9860	9860	9880	9860	1974
320	20250210	135600	1035718240	9850	9840	9850	9830	5359
321	20250210	135500	982947170	9840	9810	9840	9810	4459
322	20250210	135400	939105800	9820	9810	9820	9810	1269
323	20250210	135300	926648910	9810	9810	9810	9810	20
324	20250210	135200	926452710	9810	9810	9810	9810	18
325	20250210	135100	926276130	9790	9790	9790	9790	1
326	20250210	135000	926266340	9780	9780	9780	9780	100
327	20250210	134900	925288340	9780	9790	9800	9780	217
328	20250210	134800	923164560	9800	9800	9800	9800	0
329	20250210	134700	923164560	9800	9800	9800	9800	9
330	20250210	134600	923076360	9800	9800	9800	9800	425
331	20250210	134500	918911360	9800	9800	9800	9800	110
332	20250210	134400	917833360	9800	9800	9800	9800	6
333	20250210	134300	917774560	9830	9830	9830	9830	0
334	20250210	134200	917774560	9830	9830	9830	9830	1
335	20250210	134100	917764730	9820	9810	9820	9810	964
336	20250210	134000	908299250	9810	9810	9810	9810	0
337	20250210	133900	908299250	9810	9800	9810	9800	1986
338	20250210	133800	888834000	9790	9790	9790	9790	127
339	20250210	133700	887590670	9770	9770	9770	9770	110
340	20250210	133600	886515970	9780	9780	9780	9780	110
341	20250210	133500	885440170	9790	9790	9790	9790	0
342	20250210	133400	885440170	9790	9790	9790	9790	102
343	20250210	133300	884441590	9780	9780	9780	9780	100
344	20250210	133200	883463590	9780	9780	9780	9770	73
345	20250210	133100	882749660	9790	9790	9790	9790	1
346	20250210	133000	882739870	9790	9790	9790	9790	0
347	20250210	132900	882739870	9790	9790	9790	9790	1
348	20250210	132800	882730080	9760	9770	9770	9760	76
349	20250210	132700	881988080	9770	9770	9770	9770	0
350	20250210	132600	881988080	9770	9770	9770	9770	1
351	20250210	132500	881978310	9770	9770	9770	9770	0
352	20250210	132400	881978310	9770	9770	9770	9770	1
353	20250210	132300	881968540	9770	9770	9770	9770	0
354	20250210	132200	881968540	9770	9770	9770	9770	384
355	20250210	132100	878216860	9790	9790	9790	9790	0
356	20250210	132000	878216860	9790	9790	9790	9790	0
357	20250210	131900	878216860	9790	9790	9790	9790	0
358	20250210	131800	878216860	9790	9790	9790	9790	0
359	20250210	131700	878216860	9790	9790	9790	9790	10
360	20250210	131600	878118960	9790	9790	9790	9790	10
361	20250210	131500	878021060	9750	9760	9760	9750	91
362	20250210	131400	877133800	9790	9790	9790	9790	0
363	20250210	131300	877133800	9790	9790	9790	9790	0
364	20250210	131200	877133800	9790	9790	9790	9790	30
365	20250210	131100	876840100	9790	9760	9790	9750	1948
366	20250210	131000	857837490	9760	9760	9760	9760	0
367	20250210	130900	857837490	9760	9760	9760	9760	61
368	20250210	130800	857242130	9750	9750	9750	9750	597
369	20250210	130700	851421380	9760	9760	9760	9760	38
370	20250210	130600	851050500	9790	9790	9790	9790	0
371	20250210	130500	851050500	9790	9790	9790	9790	1
372	20250210	130400	851040710	9790	9790	9790	9790	0
373	20250210	130300	851040710	9790	9790	9790	9790	1
374	20250210	130200	851030920	9750	9750	9750	9750	21
375	20250210	130100	850826170	9790	9790	9790	9790	50
376	20250210	130000	850336670	9760	9760	9760	9760	0
377	20250210	125900	850336670	9760	9780	9780	9760	4123
378	20250210	125800	810080170	9800	9800	9800	9800	0
379	20250210	125700	810080170	9800	9800	9800	9800	26
380	20250210	125600	809825370	9770	9770	9770	9770	0
381	20250210	125500	809825370	9770	9770	9770	9770	0
382	20250210	125400	809825370	9770	9770	9770	9770	136
383	20250210	125300	808496650	9800	9800	9800	9800	3
384	20250210	125200	808467250	9800	9780	9800	9770	5
385	20250210	125100	808418340	9770	9770	9770	9770	0
386	20250210	125000	808418340	9770	9770	9770	9770	129
387	20250210	124900	807158010	9770	9770	9770	9770	0
388	20250210	124800	807158010	9770	9770	9770	9770	0
389	20250210	124700	807158010	9770	9770	9770	9770	1
390	20250210	124600	807148240	9770	9770	9770	9770	0
391	20250210	124500	807148240	9770	9770	9770	9770	3
392	20250210	124400	807118930	9760	9760	9760	9760	1
393	20250210	124300	807109170	9760	9760	9760	9760	0
394	20250210	124200	807109170	9760	9770	9770	9760	825
395	20250210	124100	799050740	9770	9780	9780	9770	105
396	20250210	124000	798024740	9780	9780	9780	9780	100
397	20250210	123900	797046740	9780	9780	9780	9780	138
398	20250210	123800	795697100	9800	9800	9800	9800	0
399	20250210	123700	795697100	9800	9800	9800	9800	0
400	20250210	123600	795697100	9800	9800	9800	9800	14
401	20250210	123500	795559900	9800	9800	9800	9800	20
402	20250210	123400	795363900	9810	9810	9810	9810	5
403	20250210	123300	795314850	9810	9810	9810	9810	59
404	20250210	123200	794736060	9810	9810	9810	9810	40
405	20250210	123100	794343660	9810	9810	9810	9810	20
406	20250210	123000	794147460	9810	9810	9810	9810	0
407	20250210	122900	794147460	9810	9810	9810	9810	2
408	20250210	122800	794127840	9810	9790	9810	9780	1051
409	20250210	122700	783847030	9790	9790	9790	9790	0
410	20250210	122600	783847030	9790	9790	9790	9790	2
411	20250210	122500	783827450	9790	9790	9790	9790	2
412	20250210	122400	783807870	9810	9810	9810	9810	0
413	20250210	122300	783807870	9810	9810	9810	9810	0
414	20250210	122200	783807870	9810	9780	9810	9780	409
415	20250210	122100	779807820	9800	9800	9800	9800	0
416	20250210	122000	779807820	9800	9800	9800	9800	20
417	20250210	121900	779611820	9800	9800	9800	9800	87
418	20250210	121800	778759220	9810	9810	9810	9810	0
419	20250210	121700	778759220	9810	9790	9810	9770	478
420	20250210	121600	774081530	9810	9790	9810	9790	233
421	20250210	121500	771800400	9810	9790	9810	9790	51
422	20250210	121400	771301030	9810	9800	9810	9800	66
423	20250210	121300	770654190	9820	9820	9820	9820	0
424	20250210	121200	770654190	9820	9820	9820	9820	1
425	20250210	121100	770644370	9820	9800	9820	9780	87
426	20250210	121000	769792330	9830	9830	9830	9830	0
427	20250210	120900	769792330	9830	9820	9830	9820	283
428	20250210	120800	767013250	9820	9810	9820	9800	190
429	20250210	120700	765147880	9800	9800	9800	9800	143
430	20250210	120600	763746480	9800	9800	9800	9800	1
431	20250210	120500	763736680	9800	9800	9800	9800	0
432	20250210	120400	763736680	9800	9800	9800	9800	0
433	20250210	120300	763736680	9800	9800	9800	9800	2
434	20250210	120200	763717080	9800	9820	9820	9790	27
435	20250210	120100	763452430	9820	9820	9820	9820	32
436	20250210	120000	763138190	9820	9810	9820	9810	54
437	20250210	115900	762608410	9810	9810	9810	9810	6
438	20250210	115800	762549550	9810	9810	9810	9810	1
439	20250210	115700	762539740	9810	9790	9810	9790	1503
440	20250210	115600	747815050	9770	9790	9790	9770	172
441	20250210	115500	746132890	9780	9790	9790	9780	110
442	20250210	115400	745056140	9790	9790	9790	9790	161
443	20250210	115300	743479950	9790	9790	9790	9790	7
444	20250210	115200	743411420	9790	9790	9790	9770	418
445	20250210	115100	739321210	9790	9780	9790	9780	488
446	20250210	115000	734548510	9780	9770	9780	9770	75
447	20250210	114900	733815750	9780	9780	9780	9780	0
448	20250210	114800	733815750	9780	9780	9780	9780	3
449	20250210	114700	733786410	9780	9780	9780	9770	23
450	20250210	114600	733561670	9770	9770	9780	9770	167
451	20250210	114500	731930060	9770	9760	9770	9760	401
452	20250210	114400	728016290	9770	9770	9770	9770	0
453	20250210	114300	728016290	9770	9770	9770	9770	239
454	20250210	114200	725681260	9770	9770	9770	9760	206
455	20250210	114100	723669670	9770	9770	9770	9770	106
456	20250210	114000	722634050	9770	9770	9770	9770	308
457	20250210	113900	719624890	9770	9770	9770	9770	0
458	20250210	113800	719624890	9770	9770	9770	9770	1
459	20250210	113700	719615120	9770	9760	9770	9760	96
460	20250210	113600	718677950	9770	9770	9770	9760	5
461	20250210	113500	718629110	9770	9760	9770	9760	104
462	20250210	113400	717613540	9770	9770	9770	9770	4
463	20250210	113300	717574460	9770	9770	9770	9770	1
464	20250210	113200	717564690	9760	9770	9770	9760	121
465	20250210	113100	716383710	9760	9760	9760	9760	359
466	20250210	113000	712879870	9760	9760	9760	9760	1
467	20250210	112900	712870110	9760	9760	9760	9760	496
468	20250210	112800	708029150	9770	9770	9770	9770	231
469	20250210	112700	705772280	9760	9760	9760	9760	6
470	20250210	112600	705713720	9770	9760	9770	9750	46
471	20250210	112500	705264780	9770	9760	9770	9760	41
472	20250210	112400	704864260	9770	9760	9770	9760	5
473	20250210	112300	704815440	9760	9760	9760	9760	5
474	20250210	112200	704766640	9760	9760	9760	9760	354
475	20250210	112100	701311600	9760	9760	9760	9760	350
476	20250210	112000	697895600	9760	9760	9760	9760	4
477	20250210	111900	697856560	9740	9740	9740	9740	0
478	20250210	111800	697856560	9740	9750	9760	9740	113
479	20250210	111700	696755330	9760	9740	9760	9740	30
480	20250210	111600	696462730	9750	9750	9750	9740	190
481	20250210	111500	694610330	9750	9750	9750	9750	20
482	20250210	111400	694415330	9760	9760	9760	9750	45
483	20250210	111300	693976330	9740	9760	9760	9740	6
484	20250210	111200	693917870	9760	9760	9760	9760	10
485	20250210	111100	693820270	9760	9730	9760	9730	26
486	20250210	111000	693566810	9760	9760	9760	9760	0
487	20250210	110900	693566810	9760	9750	9760	9730	66
488	20250210	110800	692923040	9750	9750	9750	9750	15
489	20250210	110700	692776790	9750	9730	9750	9720	1069
490	20250210	110600	682382990	9750	9750	9750	9750	8
491	20250210	110500	682304990	9750	9740	9750	9740	72
492	20250210	110400	681603530	9760	9760	9760	9730	155
493	20250210	110300	680095200	9760	9740	9760	9730	209
494	20250210	110200	678061320	9760	9760	9760	9740	136
495	20250210	110100	676734660	9770	9770	9770	9730	453
496	20250210	110000	672318340	9760	9750	9770	9710	1286
497	20250210	105900	659776580	9750	9720	9750	9700	1130
498	20250210	105800	648797020	9700	9700	9700	9700	180
499	20250210	105700	647051020	9730	9730	9730	9730	0
500	20250210	105600	647051020	9730	9700	9730	9690	103
501	20250210	105500	646052070	9740	9700	9740	9700	62
502	20250210	105400	645450630	9740	9740	9740	9740	0
503	20250210	105300	645450630	9740	9710	9750	9710	146
504	20250210	105200	644032900	9750	9720	9750	9720	13
505	20250210	105100	643906360	9720	9720	9720	9720	107
506	20250210	105000	642866320	9720	9710	9720	9710	358
507	20250210	104900	639390120	9710	9710	9710	9710	0
508	20250210	104800	639390120	9710	9710	9710	9710	1
509	20250210	104700	639380410	9710	9710	9710	9710	40
510	20250210	104600	638992010	9710	9710	9710	9710	0
511	20250210	104500	638992010	9710	9710	9710	9710	0
512	20250210	104400	638992010	9710	9710	9710	9710	0
513	20250210	104300	638992010	9710	9700	9710	9700	6
514	20250210	104200	638933800	9710	9710	9710	9710	0
515	20250210	104100	638933800	9710	9710	9710	9710	1
516	20250210	104000	638924090	9700	9700	9700	9700	4
517	20250210	103900	638885290	9690	9670	9690	9670	174
518	20250210	103800	637201710	9670	9690	9690	9670	570
519	20250210	103700	631685200	9680	9700	9700	9680	1140
520	20250210	103600	620640720	9700	9700	9700	9700	0
521	20250210	103500	620640720	9700	9700	9700	9700	48
522	20250210	103400	620175120	9710	9710	9710	9710	1
523	20250210	103300	620165410	9710	9710	9710	9710	287
524	20250210	103200	617378640	9710	9720	9720	9710	803
525	20250210	103100	609578800	9720	9720	9720	9720	200
526	20250210	103000	607634800	9720	9710	9720	9710	256
527	20250210	102900	605146490	9710	9710	9710	9710	70
528	20250210	102800	604466790	9720	9720	9720	9720	100
529	20250210	102700	603494790	9720	9720	9720	9720	1
530	20250210	102600	603485070	9700	9700	9700	9700	30
531	20250210	102500	603194070	9690	9690	9690	9690	0
532	20250210	102400	603194070	9690	9690	9690	9690	0
533	20250210	102300	603194070	9690	9690	9690	9690	0
534	20250210	102200	603194070	9690	9690	9720	9690	49
535	20250210	102100	602718930	9700	9700	9700	9700	0
536	20250210	102000	602718930	9700	9700	9700	9700	60
537	20250210	101900	602136930	9700	9700	9700	9700	0
538	20250210	101800	602136930	9700	9700	9700	9700	3
539	20250210	101700	602107830	9700	9700	9700	9700	7
540	20250210	101600	602039930	9680	9680	9680	9680	0
541	20250210	101500	602039930	9680	9680	9680	9680	100
542	20250210	101400	601071930	9680	9680	9680	9680	59
543	20250210	101300	600500810	9680	9660	9680	9650	51
544	20250210	101200	600008590	9650	9670	9670	9650	305
545	20250210	101100	597061650	9670	9660	9670	9650	516
546	20250210	101000	592076040	9680	9700	9700	9650	3803
547	20250210	100900	555335730	9700	9710	9710	9700	1092
548	20250210	100800	544739800	9710	9720	9720	9710	359
549	20250210	100700	541251280	9720	9760	9760	9720	2104
550	20250210	100600	520795550	9740	9740	9740	9740	39
551	20250210	100500	520415690	9760	9740	9760	9740	21
552	20250210	100400	520211130	9740	9740	9740	9740	79
553	20250210	100300	519441670	9730	9730	9730	9730	202
554	20250210	100200	517476210	9730	9740	9740	9730	548
555	20250210	100100	512144140	9730	9750	9750	9730	618
556	20250210	100000	506125360	9750	9750	9750	9750	0
557	20250210	095900	506125360	9750	9760	9760	9750	151
558	20250210	095800	504652800	9770	9770	9770	9770	513
559	20250210	095700	499640790	9730	9730	9730	9730	0
560	20250210	095600	499640790	9730	9740	9740	9730	550
561	20250210	095500	494289160	9740	9740	9740	9740	0
562	20250210	095400	494289160	9740	9740	9740	9740	0
563	20250210	095300	494289160	9740	9740	9740	9740	143
564	20250210	095200	492896340	9730	9720	9780	9720	1958
565	20250210	095100	473849360	9730	9750	9750	9730	981
566	20250210	095000	464301450	9780	9770	9780	9750	1500
567	20250210	094900	449668830	9770	9780	9780	9770	416
568	20250210	094800	445604500	9780	9760	9780	9760	33
569	20250210	094700	445282080	9770	9770	9770	9770	495
570	20250210	094600	440445930	9790	9770	9790	9770	274
571	20250210	094500	437768150	9820	9820	9820	9820	0
572	20250210	094400	437768150	9820	9780	9820	9760	1194
573	20250210	094300	426104960	9780	9800	9800	9780	642
574	20250210	094200	419815720	9800	9800	9800	9800	535
575	20250210	094100	414572720	9810	9810	9810	9810	12
576	20250210	094000	414455000	9800	9800	9800	9800	0
577	20250210	093900	414455000	9800	9800	9800	9800	10
578	20250210	093800	414357000	9800	9810	9810	9800	943
579	20250210	093700	405114600	9800	9800	9800	9800	0
580	20250210	093600	405114600	9800	9840	9840	9800	2910
581	20250210	093500	376570100	9840	9850	9860	9840	141
582	20250210	093400	375181590	9840	9880	9880	9820	689
583	20250210	093300	368400990	9870	9870	9880	9860	1179
584	20250210	093200	356773710	9870	9930	9940	9870	321
585	20250210	093100	353594310	9930	9870	9950	9850	1413
586	20250210	093000	339568590	9870	9930	9950	9870	3047
587	20250210	092900	309424690	9930	9880	9930	9880	4676
588	20250210	092800	263167120	9880	9870	9880	9860	666
589	20250210	092700	256588980	9870	9850	9880	9850	1893
590	20250210	092600	237905490	9860	9850	9860	9850	2172
591	20250210	092500	216498410	9850	9860	9860	9850	246
592	20250210	092400	214073980	9860	9840	9860	9840	1162
593	20250210	092300	202627160	9850	9840	9850	9840	55
594	20250210	092200	202085710	9850	9850	9850	9850	0
595	20250210	092100	202085710	9850	9840	9850	9840	626
596	20250210	092000	195920610	9830	9840	9840	9830	151
597	20250210	091900	194435280	9840	9840	9840	9840	3
598	20250210	091800	194405760	9840	9800	9840	9800	1172
599	20250210	091700	182883080	9800	9800	9800	9800	301
600	20250210	091600	179933280	9810	9810	9810	9810	341
601	20250210	091500	176588070	9800	9820	9820	9800	504
602	20250210	091400	171643920	9820	9830	9840	9820	1258
603	20250210	091300	159279530	9830	9840	9840	9830	63
604	20250210	091200	158659620	9840	9840	9840	9840	155
605	20250210	091100	157134420	9830	9810	9830	9810	218
606	20250210	091000	154993840	9820	9810	9830	9810	148
607	20250210	090900	153539490	9820	9830	9830	9820	54
608	20250210	090800	153009030	9850	9800	9850	9800	714
609	20250210	090700	146001330	9800	9810	9850	9800	603
610	20250210	090600	140082410	9810	9840	9840	9810	1214
611	20250210	090500	128156770	9850	9850	9870	9820	1002
612	20250210	090400	118294710	9870	9860	9890	9830	2620
613	20250210	090300	92452530	9870	9860	9880	9860	2934
614	20250210	090200	63500380	9860	9810	9870	9810	2144
615	20250210	090100	42405850	9830	9810	9830	9800	869
616	20250210	090000	33881500	9820	9860	9860	9820	3311