KissMeData/030960/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	191500	471793180	9770	9770	9770	9770	859
3	20250219	191400	471793180	9770	9770	9770	9770	0
4	20250219	191300	471793180	9770	9770	9770	9770	0
5	20250219	191200	471793180	9770	9770	9770	9770	0
6	20250219	191100	471793180	9770	9770	9770	9770	0
7	20250219	191000	471793180	9770	9770	9770	9770	0
8	20250219	190900	471793180	9770	9770	9770	9770	0
9	20250219	190800	471793180	9770	9770	9770	9770	0
10	20250219	190700	471793180	9770	9770	9770	9770	0
11	20250219	190600	471793180	9770	9770	9770	9770	0
12	20250219	190500	471793180	9770	9770	9770	9770	0
13	20250219	190400	471793180	9770	9770	9770	9770	0
14	20250219	190300	471793180	9770	9770	9770	9770	0
15	20250219	190200	471793180	9770	9770	9770	9770	0
16	20250219	190100	471793180	9770	9770	9770	9770	0
17	20250219	190000	471793180	9770	9770	9770	9770	0
18	20250219	185900	471793180	9770	9770	9770	9770	0
19	20250219	185800	471793180	9770	9770	9770	9770	0
20	20250219	185700	471793180	9770	9770	9770	9770	0
21	20250219	185600	471793180	9770	9770	9770	9770	0
22	20250219	185500	471793180	9770	9770	9770	9770	0
23	20250219	185400	471793180	9770	9770	9770	9770	0
24	20250219	185300	471793180	9770	9770	9770	9770	0
25	20250219	185200	471793180	9770	9770	9770	9770	0
26	20250219	185100	471793180	9770	9770	9770	9770	0
27	20250219	185000	471793180	9770	9770	9770	9770	0
28	20250219	184900	471793180	9770	9770	9770	9770	0
29	20250219	184800	471793180	9770	9770	9770	9770	0
30	20250219	184700	471793180	9770	9770	9770	9770	0
31	20250219	184600	471793180	9770	9770	9770	9770	0
32	20250219	184500	471793180	9770	9770	9770	9770	859
33	20250219	184400	471793180	9770	9770	9770	9770	0
34	20250219	184300	471793180	9770	9770	9770	9770	0
35	20250219	184200	471793180	9770	9770	9770	9770	0
36	20250219	184100	471793180	9770	9770	9770	9770	0
37	20250219	184000	471793180	9770	9770	9770	9770	0
38	20250219	183900	471793180	9770	9770	9770	9770	0
39	20250219	183800	471793180	9770	9770	9770	9770	0
40	20250219	183700	471793180	9770	9770	9770	9770	0
41	20250219	183600	471793180	9770	9770	9770	9770	0
42	20250219	183500	471793180	9770	9770	9770	9770	0
43	20250219	183400	471793180	9770	9770	9770	9770	0
44	20250219	183300	471793180	9770	9770	9770	9770	0
45	20250219	183200	471793180	9770	9770	9770	9770	0
46	20250219	183100	471793180	9770	9770	9770	9770	0
47	20250219	183000	471793180	9770	9770	9770	9770	0
48	20250219	182900	471793180	9770	9770	9770	9770	0
49	20250219	182800	471793180	9770	9770	9770	9770	0
50	20250219	182700	471793180	9770	9770	9770	9770	0
51	20250219	182600	471793180	9770	9770	9770	9770	0
52	20250219	182500	471793180	9770	9770	9770	9770	0
53	20250219	182400	471793180	9770	9770	9770	9770	0
54	20250219	182300	471793180	9770	9770	9770	9770	0
55	20250219	182200	471793180	9770	9770	9770	9770	0
56	20250219	182100	471793180	9770	9770	9770	9770	0
57	20250219	182000	471793180	9770	9770	9770	9770	0
58	20250219	181900	471793180	9770	9770	9770	9770	0
59	20250219	181800	471793180	9770	9770	9770	9770	0
60	20250219	181700	471793180	9770	9770	9770	9770	0
61	20250219	181600	471793180	9770	9770	9770	9770	0
62	20250219	181500	471793180	9770	9770	9770	9770	859
63	20250219	181400	471793180	9770	9770	9770	9770	0
64	20250219	181300	471793180	9770	9770	9770	9770	0
65	20250219	181200	471793180	9770	9770	9770	9770	0
66	20250219	181100	471793180	9770	9770	9770	9770	0
67	20250219	181000	471793180	9770	9770	9770	9770	0
68	20250219	180900	471793180	9770	9770	9770	9770	0
69	20250219	180800	471793180	9770	9770	9770	9770	0
70	20250219	180700	471793180	9770	9770	9770	9770	0
71	20250219	180600	471793180	9770	9770	9770	9770	0
72	20250219	180500	471793180	9770	9770	9770	9770	0
73	20250219	180400	471793180	9770	9770	9770	9770	0
74	20250219	180300	471793180	9770	9770	9770	9770	0
75	20250219	180200	471793180	9770	9770	9770	9770	0
76	20250219	180100	471793180	9770	9770	9770	9770	0
77	20250219	180000	471793180	9770	9770	9770	9770	0
78	20250219	175900	471793180	9770	9770	9770	9770	0
79	20250219	175800	471793180	9770	9770	9770	9770	0
80	20250219	175700	471793180	9770	9770	9770	9770	0
81	20250219	175600	471793180	9770	9770	9770	9770	0
82	20250219	175500	471793180	9770	9770	9770	9770	0
83	20250219	175400	471793180	9770	9770	9770	9770	0
84	20250219	175300	471793180	9770	9770	9770	9770	0
85	20250219	175200	471793180	9770	9770	9770	9770	0
86	20250219	175100	471793180	9770	9770	9770	9770	0
87	20250219	175000	471793180	9770	9770	9770	9770	0
88	20250219	174900	471793180	9770	9770	9770	9770	0
89	20250219	174800	471793180	9770	9770	9770	9770	0
90	20250219	174700	471793180	9770	9770	9770	9770	0
91	20250219	174600	471793180	9770	9770	9770	9770	0
92	20250219	174500	471793180	9770	9770	9770	9770	859
93	20250219	174400	471793180	9770	9770	9770	9770	0
94	20250219	174300	471793180	9770	9770	9770	9770	0
95	20250219	174200	471793180	9770	9770	9770	9770	0
96	20250219	174100	471793180	9770	9770	9770	9770	0
97	20250219	174000	471793180	9770	9770	9770	9770	0
98	20250219	173900	471793180	9770	9770	9770	9770	0
99	20250219	173800	471793180	9770	9770	9770	9770	0
100	20250219	173700	471793180	9770	9770	9770	9770	0
101	20250219	173600	471793180	9770	9770	9770	9770	0
102	20250219	173500	471793180	9770	9770	9770	9770	0
103	20250219	173400	471793180	9770	9770	9770	9770	0
104	20250219	173300	471793180	9770	9770	9770	9770	0
105	20250219	173200	471793180	9770	9770	9770	9770	0
106	20250219	173100	471793180	9770	9770	9770	9770	0
107	20250219	173000	471793180	9770	9770	9770	9770	0
108	20250219	172900	471793180	9770	9770	9770	9770	0
109	20250219	172800	471793180	9770	9770	9770	9770	0
110	20250219	172700	471793180	9770	9770	9770	9770	0
111	20250219	172600	471793180	9770	9770	9770	9770	0
112	20250219	172500	471793180	9770	9770	9770	9770	0
113	20250219	172400	471793180	9770	9770	9770	9770	0
114	20250219	172300	471793180	9770	9770	9770	9770	0
115	20250219	172200	471793180	9770	9770	9770	9770	0
116	20250219	172100	471793180	9770	9770	9770	9770	0
117	20250219	172000	471793180	9770	9770	9770	9770	0
118	20250219	171900	471793180	9770	9770	9770	9770	0
119	20250219	171800	471793180	9770	9770	9770	9770	0
120	20250219	171700	471793180	9770	9770	9770	9770	0
121	20250219	171600	471793180	9770	9770	9770	9770	0
122	20250219	171500	471793180	9770	9770	9770	9770	859
123	20250219	171400	471793180	9770	9770	9770	9770	0
124	20250219	171300	471793180	9770	9770	9770	9770	0
125	20250219	171200	471793180	9770	9770	9770	9770	0
126	20250219	171100	471793180	9770	9770	9770	9770	0
127	20250219	171000	471793180	9770	9770	9770	9770	0
128	20250219	170900	471793180	9770	9770	9770	9770	0
129	20250219	170800	471793180	9770	9770	9770	9770	0
130	20250219	170700	471793180	9770	9770	9770	9770	0
131	20250219	170600	471793180	9770	9770	9770	9770	0
132	20250219	170500	471793180	9770	9770	9770	9770	0
133	20250219	170400	471793180	9770	9770	9770	9770	0
134	20250219	170300	471793180	9770	9770	9770	9770	0
135	20250219	170200	471793180	9770	9770	9770	9770	0
136	20250219	170100	471793180	9770	9770	9770	9770	0
137	20250219	170000	471793180	9770	9770	9770	9770	0
138	20250219	165900	471793180	9770	9770	9770	9770	0
139	20250219	165800	471793180	9770	9770	9770	9770	0
140	20250219	165700	471793180	9770	9770	9770	9770	0
141	20250219	165600	471793180	9770	9770	9770	9770	0
142	20250219	165500	471793180	9770	9770	9770	9770	0
143	20250219	165400	471793180	9770	9770	9770	9770	0
144	20250219	165300	471793180	9770	9770	9770	9770	0
145	20250219	165200	471793180	9770	9770	9770	9770	0
146	20250219	165100	471793180	9770	9770	9770	9770	0
147	20250219	165000	471793180	9770	9770	9770	9770	0
148	20250219	164900	471793180	9770	9770	9770	9770	0
149	20250219	164800	471793180	9770	9770	9770	9770	0
150	20250219	164700	471793180	9770	9770	9770	9770	0
151	20250219	164600	471793180	9770	9770	9770	9770	0
152	20250219	164500	471793180	9770	9770	9770	9770	859
153	20250219	164400	471793180	9770	9770	9770	9770	0
154	20250219	164300	471793180	9770	9770	9770	9770	0
155	20250219	164200	471793180	9770	9770	9770	9770	0
156	20250219	164100	471793180	9770	9770	9770	9770	0
157	20250219	164000	471793180	9770	9770	9770	9770	0
158	20250219	163900	471793180	9770	9770	9770	9770	0
159	20250219	163800	471793180	9770	9770	9770	9770	0
160	20250219	163700	471793180	9770	9770	9770	9770	0
161	20250219	163600	471793180	9770	9770	9770	9770	0
162	20250219	163500	471793180	9770	9770	9770	9770	0
163	20250219	163400	471793180	9770	9770	9770	9770	0
164	20250219	163300	471793180	9770	9770	9770	9770	0
165	20250219	163200	471793180	9770	9770	9770	9770	0
166	20250219	163100	471793180	9770	9770	9770	9770	0
167	20250219	163000	471793180	9770	9770	9770	9770	0
168	20250219	162900	471793180	9770	9770	9770	9770	0
169	20250219	162800	471793180	9770	9770	9770	9770	0
170	20250219	162700	471793180	9770	9770	9770	9770	0
171	20250219	162600	471793180	9770	9770	9770	9770	0
172	20250219	162500	471793180	9770	9770	9770	9770	0
173	20250219	162400	471793180	9770	9770	9770	9770	0
174	20250219	162300	471793180	9770	9770	9770	9770	0
175	20250219	162200	471793180	9770	9770	9770	9770	0
176	20250219	162100	471793180	9770	9770	9770	9770	0
177	20250219	162000	471793180	9770	9770	9770	9770	0
178	20250219	161900	471793180	9770	9770	9770	9770	0
179	20250219	161800	471793180	9770	9770	9770	9770	0
180	20250219	161700	471793180	9770	9770	9770	9770	0
181	20250219	161600	471793180	9770	9770	9770	9770	0
182	20250219	161500	471793180	9770	9770	9770	9770	859
183	20250219	161400	471793180	9770	9770	9770	9770	0
184	20250219	161300	471793180	9770	9770	9770	9770	0
185	20250219	161200	471793180	9770	9770	9770	9770	0
186	20250219	161100	471793180	9770	9770	9770	9770	0
187	20250219	161000	471793180	9770	9770	9770	9770	0
188	20250219	160900	471793180	9770	9770	9770	9770	0
189	20250219	160800	471793180	9770	9770	9770	9770	0
190	20250219	160700	471793180	9770	9770	9770	9770	0
191	20250219	160600	471793180	9770	9770	9770	9770	0
192	20250219	160500	471793180	9770	9770	9770	9770	0
193	20250219	160400	471793180	9770	9770	9770	9770	0
194	20250219	160300	471793180	9770	9770	9770	9770	0
195	20250219	160200	471793180	9770	9770	9770	9770	0
196	20250219	160100	471793180	9770	9770	9770	9770	0
197	20250219	160000	471793180	9770	9770	9770	9770	0
198	20250219	155900	471793180	9770	9770	9770	9770	0
199	20250219	155800	471793180	9770	9770	9770	9770	0
200	20250219	155700	471793180	9770	9770	9770	9770	0
201	20250219	155600	471793180	9770	9770	9770	9770	0
202	20250219	155500	471793180	9770	9770	9770	9770	0
203	20250219	155400	471793180	9770	9770	9770	9770	0
204	20250219	155300	471793180	9770	9770	9770	9770	0
205	20250219	155200	471793180	9770	9770	9770	9770	0
206	20250219	155100	471793180	9770	9770	9770	9770	0
207	20250219	155000	471793180	9770	9770	9770	9770	0
208	20250219	154900	471793180	9770	9770	9770	9770	0
209	20250219	154800	471793180	9770	9770	9770	9770	0
210	20250219	154700	471793180	9770	9770	9770	9770	0
211	20250219	154600	471793180	9770	9770	9770	9770	0
212	20250219	154500	471793180	9770	9770	9770	9770	859
213	20250219	154400	471793180	9770	9770	9770	9770	0
214	20250219	154300	471793180	9770	9770	9770	9770	0
215	20250219	154200	471793180	9770	9770	9770	9770	0
216	20250219	154100	471793180	9770	9770	9770	9770	0
217	20250219	154000	471793180	9770	9770	9770	9770	0
218	20250219	153900	471793180	9770	9770	9770	9770	0
219	20250219	153800	471793180	9770	9770	9770	9770	0
220	20250219	153700	471793180	9770	9770	9770	9770	0
221	20250219	153600	471793180	9770	9770	9770	9770	0
222	20250219	153500	471793180	9770	9770	9770	9770	0
223	20250219	153400	471793180	9770	9770	9770	9770	0
224	20250219	153300	471793180	9770	9770	9770	9770	0
225	20250219	153200	471793180	9770	9770	9770	9770	0
226	20250219	153100	471793180	9770	9770	9770	9770	0
227	20250219	153000	471793180	9770	9770	9770	9770	859
228	20250219	152900	463400750	9740	9740	9740	9740	0
229	20250219	152800	463400750	9740	9740	9740	9740	0
230	20250219	152700	463400750	9740	9740	9740	9740	0
231	20250219	152600	463400750	9740	9740	9740	9740	0
232	20250219	152500	463400750	9740	9740	9740	9740	0
233	20250219	152400	463400750	9740	9740	9740	9740	0
234	20250219	152300	463400750	9740	9740	9740	9740	0
235	20250219	152200	463400750	9740	9740	9740	9740	0
236	20250219	152100	463400750	9740	9740	9740	9740	0
237	20250219	152000	463400750	9740	9740	9740	9740	0
238	20250219	151900	463400750	9740	9740	9740	9740	232
239	20250219	151800	461141070	9740	9740	9740	9740	50
240	20250219	151700	460654070	9750	9760	9760	9750	272
241	20250219	151600	458001660	9760	9760	9760	9760	0
242	20250219	151500	458001660	9760	9760	9760	9760	76
243	20250219	151400	457259900	9750	9750	9750	9750	1
244	20250219	151300	457250150	9760	9760	9760	9760	0
245	20250219	151200	457250150	9760	9760	9760	9750	428
246	20250219	151100	453072890	9760	9750	9760	9750	536
247	20250219	151000	447846830	9750	9700	9750	9700	1615
248	20250219	150900	432181280	9700	9730	9730	9700	1988
249	20250219	150800	412874430	9760	9760	9760	9760	0
250	20250219	150700	412874430	9760	9760	9760	9760	0
251	20250219	150600	412874430	9760	9750	9760	9750	663
252	20250219	150500	406410150	9750	9750	9750	9750	0
253	20250219	150400	406410150	9750	9750	9750	9750	0
254	20250219	150300	406410150	9750	9750	9750	9750	330
255	20250219	150200	403192650	9750	9750	9750	9750	1
256	20250219	150100	403182900	9720	9720	9720	9720	0
257	20250219	150000	403182900	9720	9720	9720	9720	0
258	20250219	145900	403182900	9720	9720	9720	9720	1
259	20250219	145800	403173180	9720	9720	9720	9720	1
260	20250219	145700	403163460	9720	9720	9720	9720	1
261	20250219	145600	403153740	9720	9720	9720	9720	100
262	20250219	145500	402181740	9750	9750	9750	9750	501
263	20250219	145400	397296990	9720	9720	9720	9720	0
264	20250219	145300	397296990	9720	9730	9730	9700	501
265	20250219	145200	392429260	9750	9750	9750	9750	0
266	20250219	145100	392429260	9750	9750	9750	9750	0
267	20250219	145000	392429260	9750	9750	9750	9750	1
268	20250219	144900	392419510	9740	9740	9740	9740	0
269	20250219	144800	392419510	9740	9740	9740	9740	0
270	20250219	144700	392419510	9740	9730	9740	9730	52
271	20250219	144600	391913050	9730	9730	9730	9730	10
272	20250219	144500	391815750	9730	9740	9740	9730	133
273	20250219	144400	390520660	9740	9740	9740	9740	0
274	20250219	144300	390520660	9740	9740	9740	9740	0
275	20250219	144200	390520660	9740	9740	9740	9740	0
276	20250219	144100	390520660	9740	9740	9740	9740	62
277	20250219	144000	389916780	9740	9740	9740	9740	0
278	20250219	143900	389916780	9740	9740	9740	9740	0
279	20250219	143800	389916780	9740	9730	9740	9730	11
280	20250219	143700	389809740	9740	9740	9740	9740	287
281	20250219	143600	387014360	9750	9760	9760	9750	191
282	20250219	143500	385152060	9760	9760	9760	9760	10
283	20250219	143400	385054460	9750	9750	9750	9750	10
284	20250219	143300	384956960	9750	9750	9750	9750	10
285	20250219	143200	384859460	9750	9750	9750	9750	22
286	20250219	143100	384644960	9760	9760	9760	9760	0
287	20250219	143000	384644960	9760	9760	9760	9760	0
288	20250219	142900	384644960	9760	9760	9760	9760	0
289	20250219	142800	384644960	9760	9760	9760	9760	11
290	20250219	142700	384537600	9760	9760	9760	9760	0
291	20250219	142600	384537600	9760	9760	9760	9760	0
292	20250219	142500	384537600	9760	9760	9760	9760	0
293	20250219	142400	384537600	9760	9760	9760	9760	50
294	20250219	142300	384049600	9770	9770	9770	9770	313
295	20250219	142200	380991590	9770	9770	9770	9770	0
296	20250219	142100	380991590	9770	9770	9770	9770	1
297	20250219	142000	380981820	9750	9750	9760	9750	331
298	20250219	141900	377752490	9760	9760	9760	9760	977
299	20250219	141800	368216970	9750	9750	9750	9750	1
300	20250219	141700	368207220	9750	9750	9750	9750	30
301	20250219	141600	367914720	9760	9760	9760	9760	98
302	20250219	141500	366958240	9750	9740	9750	9740	919
303	20250219	141400	357998220	9740	9740	9740	9740	0
304	20250219	141300	357998220	9740	9740	9740	9740	0
305	20250219	141200	357998220	9740	9740	9740	9740	0
306	20250219	141100	357998220	9740	9740	9740	9740	18
307	20250219	141000	357822900	9750	9740	9750	9740	100
308	20250219	140900	356848080	9740	9740	9740	9740	127
309	20250219	140800	355611100	9740	9740	9740	9740	1170
310	20250219	140700	344215300	9740	9720	9740	9720	816
311	20250219	140600	336270680	9720	9720	9720	9720	1
312	20250219	140500	336260960	9720	9700	9720	9700	31
313	20250219	140400	335960240	9730	9730	9730	9730	0
314	20250219	140300	335960240	9730	9730	9730	9730	0
315	20250219	140200	335960240	9730	9730	9730	9730	0
316	20250219	140100	335960240	9730	9730	9730	9730	0
317	20250219	140000	335960240	9730	9690	9730	9690	25
318	20250219	135900	335717850	9700	9700	9700	9700	0
319	20250219	135800	335717850	9700	9700	9700	9700	0
320	20250219	135700	335717850	9700	9710	9710	9700	464
321	20250219	135600	331216610	9710	9710	9710	9710	1
322	20250219	135500	331206900	9730	9730	9730	9730	0
323	20250219	135400	331206900	9730	9730	9730	9730	2
324	20250219	135300	331187440	9730	9730	9730	9730	0
325	20250219	135200	331187440	9730	9730	9730	9730	0
326	20250219	135100	331187440	9730	9730	9730	9730	1
327	20250219	135000	331177710	9710	9710	9710	9710	65
328	20250219	134900	330546560	9730	9730	9730	9730	0
329	20250219	134800	330546560	9730	9730	9730	9730	0
330	20250219	134700	330546560	9730	9740	9740	9730	515
331	20250219	134600	325535560	9740	9740	9740	9740	0
332	20250219	134500	325535560	9740	9740	9740	9740	50
333	20250219	134400	325048560	9750	9750	9750	9750	86
334	20250219	134300	324210060	9750	9740	9750	9740	100
335	20250219	134200	323235240	9750	9750	9750	9750	0
336	20250219	134100	323235240	9750	9750	9750	9750	20
337	20250219	134000	323040240	9760	9760	9760	9760	47
338	20250219	133900	322581520	9760	9760	9760	9750	884
339	20250219	133800	313953700	9760	9740	9760	9730	1439
340	20250219	133700	299921420	9740	9740	9740	9740	41
341	20250219	133600	299522080	9740	9740	9740	9740	37
342	20250219	133500	299161700	9740	9750	9750	9740	36
343	20250219	133400	298810880	9750	9730	9750	9730	857
344	20250219	133300	290456170	9740	9740	9740	9740	63
345	20250219	133200	289842550	9740	9730	9740	9730	160
346	20250219	133100	288284330	9730	9730	9730	9730	0
347	20250219	133000	288284330	9730	9730	9730	9730	0
348	20250219	132900	288284330	9730	9730	9730	9730	0
349	20250219	132800	288284330	9730	9730	9730	9730	0
350	20250219	132700	288284330	9730	9730	9730	9730	0
351	20250219	132600	288284330	9730	9730	9730	9730	0
352	20250219	132500	288284330	9730	9730	9730	9730	0
353	20250219	132400	288284330	9730	9730	9730	9730	0
354	20250219	132300	288284330	9730	9730	9730	9730	0
355	20250219	132200	288284330	9730	9730	9730	9730	0
356	20250219	132100	288284330	9730	9730	9730	9730	36
357	20250219	132000	287934050	9720	9720	9720	9720	812
358	20250219	131900	280041410	9750	9720	9750	9720	894
359	20250219	131800	271337080	9700	9700	9700	9700	81
360	20250219	131700	270551380	9700	9700	9700	9700	10
361	20250219	131600	270454380	9720	9720	9720	9720	25
362	20250219	131500	270211380	9720	9720	9720	9720	0
363	20250219	131400	270211380	9720	9720	9720	9720	0
364	20250219	131300	270211380	9720	9720	9720	9720	7
365	20250219	131200	270143340	9720	9720	9720	9720	40
366	20250219	131100	269754540	9700	9700	9700	9700	200
367	20250219	131000	267814540	9710	9710	9710	9710	0
368	20250219	130900	267814540	9710	9710	9710	9710	10
369	20250219	130800	267717440	9700	9700	9700	9700	131
370	20250219	130700	266446740	9700	9700	9700	9700	0
371	20250219	130600	266446740	9700	9700	9700	9700	0
372	20250219	130500	266446740	9700	9700	9700	9700	0
373	20250219	130400	266446740	9700	9700	9700	9700	0
374	20250219	130300	266446740	9700	9700	9700	9700	55
375	20250219	130200	265913240	9700	9700	9700	9700	0
376	20250219	130100	265913240	9700	9700	9700	9700	0
377	20250219	130000	265913240	9700	9700	9700	9700	100
378	20250219	125900	264943240	9720	9720	9720	9720	0
379	20250219	125800	264943240	9720	9720	9720	9720	45
380	20250219	125700	264505840	9730	9730	9730	9730	0
381	20250219	125600	264505840	9730	9740	9740	9730	182
382	20250219	125500	262733980	9740	9740	9740	9740	147
383	20250219	125400	261302200	9740	9730	9740	9730	804
384	20250219	125300	253475220	9730	9730	9730	9730	0
385	20250219	125200	253475220	9730	9730	9730	9730	0
386	20250219	125100	253475220	9730	9720	9730	9720	532
387	20250219	125000	248298910	9720	9720	9720	9720	104
388	20250219	124900	247288030	9730	9720	9730	9720	701
389	20250219	124800	240474290	9710	9710	9710	9710	733
390	20250219	124700	233356860	9700	9700	9700	9700	473
391	20250219	124600	228768760	9680	9680	9680	9680	0
392	20250219	124500	228768760	9680	9680	9680	9680	50
393	20250219	124400	228284760	9700	9700	9700	9700	0
394	20250219	124300	228284760	9700	9700	9700	9700	0
395	20250219	124200	228284760	9700	9700	9700	9700	0
396	20250219	124100	228284760	9700	9700	9700	9700	0
397	20250219	124000	228284760	9700	9700	9700	9700	0
398	20250219	123900	228284760	9700	9700	9700	9700	1
399	20250219	123800	228275060	9680	9680	9680	9680	0
400	20250219	123700	228275060	9680	9690	9690	9680	548
401	20250219	123600	222969410	9700	9700	9700	9700	0
402	20250219	123500	222969410	9700	9700	9700	9700	11
403	20250219	123400	222862710	9700	9700	9700	9700	1
404	20250219	123300	222853010	9710	9710	9710	9710	0
405	20250219	123200	222853010	9710	9710	9710	9710	0
406	20250219	123100	222853010	9710	9710	9710	9710	0
407	20250219	123000	222853010	9710	9710	9710	9710	51
408	20250219	122900	222357800	9700	9700	9700	9700	0
409	20250219	122800	222357800	9700	9700	9700	9700	38
410	20250219	122700	221989200	9710	9710	9710	9710	0
411	20250219	122600	221989200	9710	9710	9710	9710	1
412	20250219	122500	221979490	9700	9700	9700	9700	570
413	20250219	122400	216450490	9690	9690	9690	9690	429
414	20250219	122300	212293480	9690	9670	9690	9670	172
415	20250219	122200	210628530	9670	9670	9670	9670	3
416	20250219	122100	210599520	9680	9680	9680	9680	0
417	20250219	122000	210599520	9680	9680	9680	9680	0
418	20250219	121900	210599520	9680	9680	9680	9680	0
419	20250219	121800	210599520	9680	9680	9680	9680	0
420	20250219	121700	210599520	9680	9680	9680	9680	0
421	20250219	121600	210599520	9680	9680	9680	9680	0
422	20250219	121500	210599520	9680	9680	9680	9680	0
423	20250219	121400	210599520	9680	9680	9680	9680	0
424	20250219	121300	210599520	9680	9680	9680	9680	0
425	20250219	121200	210599520	9680	9650	9680	9650	141
426	20250219	121100	209236890	9650	9650	9650	9650	167
427	20250219	121000	207625340	9670	9670	9670	9670	0
428	20250219	120900	207625340	9670	9670	9670	9670	1
429	20250219	120800	207615670	9670	9670	9670	9670	5
430	20250219	120700	207567320	9680	9680	9680	9680	1
431	20250219	120600	207557640	9650	9650	9650	9650	1
432	20250219	120500	207547990	9650	9650	9650	9650	99
433	20250219	120400	206592640	9650	9650	9650	9650	150
434	20250219	120300	205145140	9680	9680	9680	9680	0
435	20250219	120200	205145140	9680	9680	9680	9680	0
436	20250219	120100	205145140	9680	9680	9680	9680	0
437	20250219	120000	205145140	9680	9680	9680	9680	0
438	20250219	115900	205145140	9680	9680	9680	9680	0
439	20250219	115800	205145140	9680	9680	9680	9680	0
440	20250219	115700	205145140	9680	9680	9680	9680	0
441	20250219	115600	205145140	9680	9680	9680	9680	0
442	20250219	115500	205145140	9680	9680	9680	9680	10
443	20250219	115400	205048340	9680	9680	9680	9680	3
444	20250219	115300	205019300	9680	9680	9680	9680	0
445	20250219	115200	205019300	9680	9670	9680	9670	68
446	20250219	115100	204361130	9680	9680	9680	9680	0
447	20250219	115000	204361130	9680	9680	9680	9680	0
448	20250219	114900	204361130	9680	9680	9680	9680	0
449	20250219	114800	204361130	9680	9680	9680	9680	0
450	20250219	114700	204361130	9680	9680	9680	9680	0
451	20250219	114600	204361130	9680	9680	9680	9680	0
452	20250219	114500	204361130	9680	9680	9680	9680	0
453	20250219	114400	204361130	9680	9680	9680	9680	0
454	20250219	114300	204361130	9680	9660	9680	9660	50
455	20250219	114200	203877320	9660	9660	9660	9660	0
456	20250219	114100	203877320	9660	9660	9660	9660	0
457	20250219	114000	203877320	9660	9660	9660	9660	0
458	20250219	113900	203877320	9660	9660	9660	9660	1
459	20250219	113800	203867660	9660	9660	9660	9660	6
460	20250219	113700	203809700	9660	9660	9660	9660	40
461	20250219	113600	203423300	9660	9650	9660	9650	57
462	20250219	113500	202873050	9640	9640	9640	9640	0
463	20250219	113400	202873050	9640	9640	9640	9640	34
464	20250219	113300	202545290	9650	9650	9650	9650	4
465	20250219	113200	202506690	9650	9650	9650	9650	7
466	20250219	113100	202439140	9660	9660	9660	9660	0
467	20250219	113000	202439140	9660	9660	9660	9660	1
468	20250219	112900	202429480	9660	9660	9660	9660	0
469	20250219	112800	202429480	9660	9660	9660	9660	0
470	20250219	112700	202429480	9660	9660	9660	9660	0
471	20250219	112600	202429480	9660	9660	9660	9660	0
472	20250219	112500	202429480	9660	9660	9660	9660	0
473	20250219	112400	202429480	9660	9660	9660	9660	2
474	20250219	112300	202410160	9660	9660	9660	9660	0
475	20250219	112200	202410160	9660	9660	9660	9660	0
476	20250219	112100	202410160	9660	9660	9660	9660	11
477	20250219	112000	202303900	9660	9660	9660	9660	32
478	20250219	111900	201994780	9630	9630	9630	9630	0
479	20250219	111800	201994780	9630	9630	9630	9630	0
480	20250219	111700	201994780	9630	9630	9630	9630	0
481	20250219	111600	201994780	9630	9630	9650	9630	99
482	20250219	111500	201041390	9630	9640	9640	9630	270
483	20250219	111400	198441160	9640	9640	9640	9640	40
484	20250219	111300	198055560	9660	9660	9660	9660	0
485	20250219	111200	198055560	9660	9660	9660	9660	0
486	20250219	111100	198055560	9660	9660	9660	9660	4
487	20250219	111000	198016920	9660	9660	9660	9660	0
488	20250219	110900	198016920	9660	9660	9660	9660	10
489	20250219	110800	197920320	9630	9630	9630	9630	0
490	20250219	110700	197920320	9630	9630	9630	9630	210
491	20250219	110600	195898020	9660	9660	9660	9660	0
492	20250219	110500	195898020	9660	9660	9660	9660	0
493	20250219	110400	195898020	9660	9660	9660	9660	0
494	20250219	110300	195898020	9660	9630	9660	9630	120
495	20250219	110200	194742390	9670	9670	9670	9670	10
496	20250219	110100	194645690	9670	9670	9670	9670	0
497	20250219	110000	194645690	9670	9670	9670	9670	10
498	20250219	105900	194548990	9630	9630	9630	9630	2
499	20250219	105800	194529730	9620	9620	9620	9620	0
500	20250219	105700	194529730	9620	9620	9620	9620	0
501	20250219	105600	194529730	9620	9640	9640	9620	1709
502	20250219	105500	178072460	9640	9640	9640	9640	709
503	20250219	105400	171237700	9670	9670	9670	9670	0
504	20250219	105300	171237700	9670	9670	9670	9670	1
505	20250219	105200	171228030	9640	9640	9640	9640	0
506	20250219	105100	171228030	9640	9640	9640	9640	30
507	20250219	105000	170938830	9670	9670	9670	9670	6
508	20250219	104900	170880810	9670	9650	9670	9650	559
509	20250219	104800	165477380	9670	9670	9670	9670	0
510	20250219	104700	165477380	9670	9670	9670	9670	0
511	20250219	104600	165477380	9670	9670	9670	9670	60
512	20250219	104500	164897180	9680	9680	9680	9680	1
513	20250219	104400	164887500	9640	9640	9640	9640	10
514	20250219	104300	164791100	9680	9680	9680	9680	1
515	20250219	104200	164781420	9630	9660	9660	9630	479
516	20250219	104100	160165690	9680	9680	9680	9680	21
517	20250219	104000	159962410	9680	9680	9680	9680	0
518	20250219	103900	159962410	9680	9680	9680	9680	0
519	20250219	103800	159962410	9680	9680	9680	9680	0
520	20250219	103700	159962410	9680	9680	9680	9680	0
521	20250219	103600	159962410	9680	9680	9680	9680	0
522	20250219	103500	159962410	9680	9680	9680	9680	51
523	20250219	103400	159468730	9670	9680	9680	9670	5
524	20250219	103300	159420350	9640	9640	9640	9640	1
525	20250219	103200	159410710	9640	9640	9640	9640	170
526	20250219	103100	157771910	9680	9680	9680	9680	3
527	20250219	103000	157742870	9680	9680	9680	9680	0
528	20250219	102900	157742870	9680	9680	9680	9680	0
529	20250219	102800	157742870	9680	9680	9680	9680	0
530	20250219	102700	157742870	9680	9680	9680	9680	141
531	20250219	102600	156377990	9680	9680	9680	9680	0
532	20250219	102500	156377990	9680	9680	9680	9680	0
533	20250219	102400	156377990	9680	9680	9680	9680	1
534	20250219	102300	156368310	9630	9660	9660	9630	6156
535	20250219	102200	96991080	9690	9690	9690	9690	0
536	20250219	102100	96991080	9690	9690	9690	9690	0
537	20250219	102000	96991080	9690	9690	9690	9690	0
538	20250219	101900	96991080	9690	9690	9690	9690	0
539	20250219	101800	96991080	9690	9690	9690	9690	11
540	20250219	101700	96884490	9690	9660	9690	9660	21
541	20250219	101600	96681600	9670	9670	9670	9670	20
542	20250219	101500	96488200	9690	9690	9690	9690	0
543	20250219	101400	96488200	9690	9690	9690	9690	10
544	20250219	101300	96391300	9700	9700	9700	9700	0
545	20250219	101200	96391300	9700	9690	9700	9690	30
546	20250219	101100	96100510	9690	9690	9690	9690	10
547	20250219	101000	96003610	9700	9700	9700	9700	0
548	20250219	100900	96003610	9700	9700	9700	9700	0
549	20250219	100800	96003610	9700	9690	9700	9690	600
550	20250219	100700	90187720	9660	9660	9660	9660	1
551	20250219	100600	90178060	9690	9690	9690	9690	1
552	20250219	100500	90168370	9670	9670	9670	9670	51
553	20250219	100400	89675200	9670	9670	9670	9670	12
554	20250219	100300	89559160	9690	9690	9690	9690	0
555	20250219	100200	89559160	9690	9690	9690	9690	0
556	20250219	100100	89559160	9690	9690	9690	9690	31
557	20250219	100000	89258770	9690	9690	9690	9690	0
558	20250219	095900	89258770	9690	9690	9690	9690	0
559	20250219	095800	89258770	9690	9690	9690	9690	0
560	20250219	095700	89258770	9690	9690	9690	9690	1
561	20250219	095600	89249080	9660	9690	9690	9660	87
562	20250219	095500	88407160	9690	9690	9690	9690	0
563	20250219	095400	88407160	9690	9690	9690	9690	0
564	20250219	095300	88407160	9690	9690	9690	9690	1
565	20250219	095200	88397470	9660	9690	9690	9660	182
566	20250219	095100	86637670	9690	9690	9690	9690	1
567	20250219	095000	86627980	9660	9660	9660	9660	13
568	20250219	094900	86502400	9690	9690	9690	9690	90
569	20250219	094800	85630300	9690	9680	9690	9670	132
570	20250219	094700	84353340	9680	9680	9680	9680	48
571	20250219	094600	83888700	9690	9660	9690	9660	102
572	20250219	094500	82903350	9690	9670	9690	9670	20
573	20250219	094400	82709910	9690	9660	9690	9640	954
574	20250219	094300	73507330	9660	9690	9690	9660	100
575	20250219	094200	72539340	9660	9680	9690	9660	2018
576	20250219	094100	53035770	9690	9690	9690	9690	18
577	20250219	094000	52861350	9690	9690	9690	9690	58
578	20250219	093900	52299330	9690	9690	9700	9680	512
579	20250219	093800	47335200	9690	9690	9690	9690	18
580	20250219	093700	47160780	9700	9700	9700	9700	250
581	20250219	093600	44735780	9680	9710	9710	9680	600
582	20250219	093500	38921440	9720	9720	9720	9720	4
583	20250219	093400	38882560	9720	9720	9720	9700	20
584	20250219	093300	38688520	9700	9700	9700	9700	1
585	20250219	093200	38678820	9720	9710	9720	9710	254
586	20250219	093100	36212470	9710	9690	9710	9690	17
587	20250219	093000	36047720	9690	9670	9690	9670	31
588	20250219	092900	35747930	9680	9690	9690	9680	13
589	20250219	092800	35622020	9700	9710	9710	9700	611
590	20250219	092700	29694040	9710	9710	9710	9710	0
591	20250219	092600	29694040	9710	9730	9730	9710	615
592	20250219	092500	23710150	9730	9690	9730	9690	317
593	20250219	092400	20626760	9730	9730	9730	9730	0
594	20250219	092300	20626760	9730	9730	9730	9730	0
595	20250219	092200	20626760	9730	9720	9730	9720	371
596	20250219	092100	17020630	9730	9720	9730	9720	103
597	20250219	092000	16019460	9720	9720	9720	9720	0
598	20250219	091900	16019460	9720	9720	9720	9720	0
599	20250219	091800	16019460	9720	9720	9720	9720	1
600	20250219	091700	16009740	9680	9680	9680	9680	0
601	20250219	091600	16009740	9680	9690	9690	9670	143
602	20250219	091500	14625000	9720	9720	9720	9720	0
603	20250219	091400	14625000	9720	9690	9720	9690	61
604	20250219	091300	14033880	9720	9720	9720	9720	0
605	20250219	091200	14033880	9720	9720	9720	9720	5
606	20250219	091100	13985280	9730	9730	9730	9730	1
607	20250219	091000	13975550	9680	9720	9730	9680	31
608	20250219	090900	13674620	9680	9720	9720	9680	21
609	20250219	090800	13471300	9680	9680	9680	9680	11
610	20250219	090700	13364820	9730	9730	9730	9730	1
611	20250219	090600	13355090	9670	9670	9670	9670	0
612	20250219	090500	13355090	9670	9680	9680	9670	573
613	20250219	090400	7808850	9690	9690	9690	9690	1
614	20250219	090300	7799160	9680	9680	9680	9680	0
615	20250219	090200	7799160	9680	9680	9680	9680	11
616	20250219	090100	7692680	9680	9690	9690	9680	164
617	20250219	090000	6104990	9750	9690	9750	9690	630