KissMeData/029960/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	191300	257495320	8770	8770	8770	8770	256
3	20250206	191200	257495320	8770	8770	8770	8770	0
4	20250206	191100	257495320	8770	8770	8770	8770	0
5	20250206	191000	257495320	8770	8770	8770	8770	0
6	20250206	190900	257495320	8770	8770	8770	8770	0
7	20250206	190800	257495320	8770	8770	8770	8770	0
8	20250206	190700	257495320	8770	8770	8770	8770	0
9	20250206	190600	257495320	8770	8770	8770	8770	0
10	20250206	190500	257495320	8770	8770	8770	8770	0
11	20250206	190400	257495320	8770	8770	8770	8770	0
12	20250206	190300	257495320	8770	8770	8770	8770	0
13	20250206	190200	257495320	8770	8770	8770	8770	0
14	20250206	190100	257495320	8770	8770	8770	8770	0
15	20250206	190000	257495320	8770	8770	8770	8770	0
16	20250206	185900	257495320	8770	8770	8770	8770	0
17	20250206	185800	257495320	8770	8770	8770	8770	0
18	20250206	185700	257495320	8770	8770	8770	8770	0
19	20250206	185600	257495320	8770	8770	8770	8770	0
20	20250206	185500	257495320	8770	8770	8770	8770	0
21	20250206	185400	257495320	8770	8770	8770	8770	0
22	20250206	185300	257495320	8770	8770	8770	8770	0
23	20250206	185200	257495320	8770	8770	8770	8770	0
24	20250206	185100	257495320	8770	8770	8770	8770	0
25	20250206	185000	257495320	8770	8770	8770	8770	0
26	20250206	184900	257495320	8770	8770	8770	8770	0
27	20250206	184800	257495320	8770	8770	8770	8770	0
28	20250206	184700	257495320	8770	8770	8770	8770	0
29	20250206	184600	257495320	8770	8770	8770	8770	0
30	20250206	184500	257495320	8770	8770	8770	8770	0
31	20250206	184400	257495320	8770	8770	8770	8770	0
32	20250206	184300	257495320	8770	8770	8770	8770	256
33	20250206	184200	257495320	8770	8770	8770	8770	0
34	20250206	184100	257495320	8770	8770	8770	8770	0
35	20250206	184000	257495320	8770	8770	8770	8770	0
36	20250206	183900	257495320	8770	8770	8770	8770	0
37	20250206	183800	257495320	8770	8770	8770	8770	0
38	20250206	183700	257495320	8770	8770	8770	8770	0
39	20250206	183600	257495320	8770	8770	8770	8770	0
40	20250206	183500	257495320	8770	8770	8770	8770	0
41	20250206	183400	257495320	8770	8770	8770	8770	0
42	20250206	183300	257495320	8770	8770	8770	8770	0
43	20250206	183200	257495320	8770	8770	8770	8770	0
44	20250206	183100	257495320	8770	8770	8770	8770	0
45	20250206	183000	257495320	8770	8770	8770	8770	0
46	20250206	182900	257495320	8770	8770	8770	8770	0
47	20250206	182800	257495320	8770	8770	8770	8770	0
48	20250206	182700	257495320	8770	8770	8770	8770	0
49	20250206	182600	257495320	8770	8770	8770	8770	0
50	20250206	182500	257495320	8770	8770	8770	8770	0
51	20250206	182400	257495320	8770	8770	8770	8770	0
52	20250206	182300	257495320	8770	8770	8770	8770	0
53	20250206	182200	257495320	8770	8770	8770	8770	0
54	20250206	182100	257495320	8770	8770	8770	8770	0
55	20250206	182000	257495320	8770	8770	8770	8770	0
56	20250206	181900	257495320	8770	8770	8770	8770	0
57	20250206	181800	257495320	8770	8770	8770	8770	0
58	20250206	181700	257495320	8770	8770	8770	8770	0
59	20250206	181600	257495320	8770	8770	8770	8770	0
60	20250206	181500	257495320	8770	8770	8770	8770	0
61	20250206	181400	257495320	8770	8770	8770	8770	0
62	20250206	181300	257495320	8770	8770	8770	8770	256
63	20250206	181200	257495320	8770	8770	8770	8770	0
64	20250206	181100	257495320	8770	8770	8770	8770	0
65	20250206	181000	257495320	8770	8770	8770	8770	0
66	20250206	180900	257495320	8770	8770	8770	8770	0
67	20250206	180800	257495320	8770	8770	8770	8770	0
68	20250206	180700	257495320	8770	8770	8770	8770	0
69	20250206	180600	257495320	8770	8770	8770	8770	0
70	20250206	180500	257495320	8770	8770	8770	8770	0
71	20250206	180400	257495320	8770	8770	8770	8770	0
72	20250206	180300	257495320	8770	8770	8770	8770	0
73	20250206	180200	257495320	8770	8770	8770	8770	0
74	20250206	180100	257495320	8770	8770	8770	8770	0
75	20250206	180000	257495320	8770	8770	8770	8770	0
76	20250206	175900	257495320	8770	8770	8770	8770	0
77	20250206	175800	257495320	8770	8770	8770	8770	0
78	20250206	175700	257495320	8770	8770	8770	8770	0
79	20250206	175600	257495320	8770	8770	8770	8770	0
80	20250206	175500	257495320	8770	8770	8770	8770	0
81	20250206	175400	257495320	8770	8770	8770	8770	0
82	20250206	175300	257495320	8770	8770	8770	8770	0
83	20250206	175200	257495320	8770	8770	8770	8770	0
84	20250206	175100	257495320	8770	8770	8770	8770	0
85	20250206	175000	257495320	8770	8770	8770	8770	0
86	20250206	174900	257495320	8770	8770	8770	8770	0
87	20250206	174800	257495320	8770	8770	8770	8770	0
88	20250206	174700	257495320	8770	8770	8770	8770	0
89	20250206	174600	257495320	8770	8770	8770	8770	0
90	20250206	174500	257495320	8770	8770	8770	8770	0
91	20250206	174400	257495320	8770	8770	8770	8770	0
92	20250206	174300	257495320	8770	8770	8770	8770	256
93	20250206	174200	257495320	8770	8770	8770	8770	0
94	20250206	174100	257495320	8770	8770	8770	8770	0
95	20250206	174000	257495320	8770	8770	8770	8770	0
96	20250206	173900	257495320	8770	8770	8770	8770	0
97	20250206	173800	257495320	8770	8770	8770	8770	0
98	20250206	173700	257495320	8770	8770	8770	8770	0
99	20250206	173600	257495320	8770	8770	8770	8770	0
100	20250206	173500	257495320	8770	8770	8770	8770	0
101	20250206	173400	257495320	8770	8770	8770	8770	0
102	20250206	173300	257495320	8770	8770	8770	8770	0
103	20250206	173200	257495320	8770	8770	8770	8770	0
104	20250206	173100	257495320	8770	8770	8770	8770	0
105	20250206	173000	257495320	8770	8770	8770	8770	0
106	20250206	172900	257495320	8770	8770	8770	8770	0
107	20250206	172800	257495320	8770	8770	8770	8770	0
108	20250206	172700	257495320	8770	8770	8770	8770	0
109	20250206	172600	257495320	8770	8770	8770	8770	0
110	20250206	172500	257495320	8770	8770	8770	8770	0
111	20250206	172400	257495320	8770	8770	8770	8770	0
112	20250206	172300	257495320	8770	8770	8770	8770	0
113	20250206	172200	257495320	8770	8770	8770	8770	0
114	20250206	172100	257495320	8770	8770	8770	8770	0
115	20250206	172000	257495320	8770	8770	8770	8770	0
116	20250206	171900	257495320	8770	8770	8770	8770	0
117	20250206	171800	257495320	8770	8770	8770	8770	0
118	20250206	171700	257495320	8770	8770	8770	8770	0
119	20250206	171600	257495320	8770	8770	8770	8770	0
120	20250206	171500	257495320	8770	8770	8770	8770	0
121	20250206	171400	257495320	8770	8770	8770	8770	0
122	20250206	171300	257495320	8770	8770	8770	8770	256
123	20250206	171200	257495320	8770	8770	8770	8770	0
124	20250206	171100	257495320	8770	8770	8770	8770	0
125	20250206	171000	257495320	8770	8770	8770	8770	0
126	20250206	170900	257495320	8770	8770	8770	8770	0
127	20250206	170800	257495320	8770	8770	8770	8770	0
128	20250206	170700	257495320	8770	8770	8770	8770	0
129	20250206	170600	257495320	8770	8770	8770	8770	0
130	20250206	170500	257495320	8770	8770	8770	8770	0
131	20250206	170400	257495320	8770	8770	8770	8770	0
132	20250206	170300	257495320	8770	8770	8770	8770	0
133	20250206	170200	257495320	8770	8770	8770	8770	0
134	20250206	170100	257495320	8770	8770	8770	8770	0
135	20250206	170000	257495320	8770	8770	8770	8770	0
136	20250206	165900	257495320	8770	8770	8770	8770	0
137	20250206	165800	257495320	8770	8770	8770	8770	0
138	20250206	165700	257495320	8770	8770	8770	8770	0
139	20250206	165600	257495320	8770	8770	8770	8770	0
140	20250206	165500	257495320	8770	8770	8770	8770	0
141	20250206	165400	257495320	8770	8770	8770	8770	0
142	20250206	165300	257495320	8770	8770	8770	8770	0
143	20250206	165200	257495320	8770	8770	8770	8770	0
144	20250206	165100	257495320	8770	8770	8770	8770	0
145	20250206	165000	257495320	8770	8770	8770	8770	0
146	20250206	164900	257495320	8770	8770	8770	8770	0
147	20250206	164800	257495320	8770	8770	8770	8770	0
148	20250206	164700	257495320	8770	8770	8770	8770	0
149	20250206	164600	257495320	8770	8770	8770	8770	0
150	20250206	164500	257495320	8770	8770	8770	8770	0
151	20250206	164400	257495320	8770	8770	8770	8770	0
152	20250206	164300	257495320	8770	8770	8770	8770	256
153	20250206	164200	257495320	8770	8770	8770	8770	0
154	20250206	164100	257495320	8770	8770	8770	8770	0
155	20250206	164000	257495320	8770	8770	8770	8770	0
156	20250206	163900	257495320	8770	8770	8770	8770	0
157	20250206	163800	257495320	8770	8770	8770	8770	0
158	20250206	163700	257495320	8770	8770	8770	8770	0
159	20250206	163600	257495320	8770	8770	8770	8770	0
160	20250206	163500	257495320	8770	8770	8770	8770	0
161	20250206	163400	257495320	8770	8770	8770	8770	0
162	20250206	163300	257495320	8770	8770	8770	8770	0
163	20250206	163200	257495320	8770	8770	8770	8770	0
164	20250206	163100	257495320	8770	8770	8770	8770	0
165	20250206	163000	257495320	8770	8770	8770	8770	0
166	20250206	162900	257495320	8770	8770	8770	8770	0
167	20250206	162800	257495320	8770	8770	8770	8770	0
168	20250206	162700	257495320	8770	8770	8770	8770	0
169	20250206	162600	257495320	8770	8770	8770	8770	0
170	20250206	162500	257495320	8770	8770	8770	8770	0
171	20250206	162400	257495320	8770	8770	8770	8770	0
172	20250206	162300	257495320	8770	8770	8770	8770	0
173	20250206	162200	257495320	8770	8770	8770	8770	0
174	20250206	162100	257495320	8770	8770	8770	8770	0
175	20250206	162000	257495320	8770	8770	8770	8770	0
176	20250206	161900	257495320	8770	8770	8770	8770	0
177	20250206	161800	257495320	8770	8770	8770	8770	0
178	20250206	161700	257495320	8770	8770	8770	8770	0
179	20250206	161600	257495320	8770	8770	8770	8770	0
180	20250206	161500	257495320	8770	8770	8770	8770	0
181	20250206	161400	257495320	8770	8770	8770	8770	0
182	20250206	161300	257495320	8770	8770	8770	8770	256
183	20250206	161200	257495320	8770	8770	8770	8770	0
184	20250206	161100	257495320	8770	8770	8770	8770	0
185	20250206	161000	257495320	8770	8770	8770	8770	0
186	20250206	160900	257495320	8770	8770	8770	8770	0
187	20250206	160800	257495320	8770	8770	8770	8770	0
188	20250206	160700	257495320	8770	8770	8770	8770	0
189	20250206	160600	257495320	8770	8770	8770	8770	0
190	20250206	160500	257495320	8770	8770	8770	8770	0
191	20250206	160400	257495320	8770	8770	8770	8770	0
192	20250206	160300	257495320	8770	8770	8770	8770	0
193	20250206	160200	257495320	8770	8770	8770	8770	0
194	20250206	160100	257495320	8770	8770	8770	8770	0
195	20250206	160000	257495320	8770	8770	8770	8770	0
196	20250206	155900	257495320	8770	8770	8770	8770	0
197	20250206	155800	257495320	8770	8770	8770	8770	0
198	20250206	155700	257495320	8770	8770	8770	8770	0
199	20250206	155600	257495320	8770	8770	8770	8770	0
200	20250206	155500	257495320	8770	8770	8770	8770	0
201	20250206	155400	257495320	8770	8770	8770	8770	0
202	20250206	155300	257495320	8770	8770	8770	8770	0
203	20250206	155200	257495320	8770	8770	8770	8770	0
204	20250206	155100	257495320	8770	8770	8770	8770	0
205	20250206	155000	257495320	8770	8770	8770	8770	0
206	20250206	154900	257495320	8770	8770	8770	8770	0
207	20250206	154800	257495320	8770	8770	8770	8770	0
208	20250206	154700	257495320	8770	8770	8770	8770	0
209	20250206	154600	257495320	8770	8770	8770	8770	0
210	20250206	154500	257495320	8770	8770	8770	8770	0
211	20250206	154400	257495320	8770	8770	8770	8770	0
212	20250206	154300	257495320	8770	8770	8770	8770	256
213	20250206	154200	257495320	8770	8770	8770	8770	0
214	20250206	154100	257495320	8770	8770	8770	8770	0
215	20250206	154000	257495320	8770	8770	8770	8770	0
216	20250206	153900	257495320	8770	8770	8770	8770	0
217	20250206	153800	257495320	8770	8770	8770	8770	0
218	20250206	153700	257495320	8770	8770	8770	8770	0
219	20250206	153600	257495320	8770	8770	8770	8770	0
220	20250206	153500	257495320	8770	8770	8770	8770	0
221	20250206	153400	257495320	8770	8770	8770	8770	0
222	20250206	153300	257495320	8770	8770	8770	8770	0
223	20250206	153200	257495320	8770	8770	8770	8770	0
224	20250206	153100	257495320	8770	8770	8770	8770	0
225	20250206	153000	257495320	8770	8770	8770	8770	256
226	20250206	152900	255250200	8760	8760	8760	8760	0
227	20250206	152800	255250200	8760	8760	8760	8760	0
228	20250206	152700	255250200	8760	8760	8760	8760	0
229	20250206	152600	255250200	8760	8760	8760	8760	0
230	20250206	152500	255250200	8760	8760	8760	8760	0
231	20250206	152400	255250200	8760	8760	8760	8760	0
232	20250206	152300	255250200	8760	8760	8760	8760	0
233	20250206	152200	255250200	8760	8760	8760	8760	0
234	20250206	152100	255250200	8760	8760	8760	8760	0
235	20250206	152000	255250200	8760	8760	8760	8760	0
236	20250206	151900	255250200	8760	8800	8800	8760	97
237	20250206	151800	254397080	8790	8790	8790	8790	0
238	20250206	151700	254397080	8790	8790	8790	8790	0
239	20250206	151600	254397080	8790	8790	8790	8790	20
240	20250206	151500	254221280	8790	8760	8790	8750	63
241	20250206	151400	253669930	8750	8750	8750	8750	0
242	20250206	151300	253669930	8750	8750	8750	8750	0
243	20250206	151200	253669930	8750	8750	8750	8750	0
244	20250206	151100	253669930	8750	8760	8760	8750	43
245	20250206	151000	253293280	8760	8780	8800	8760	53
246	20250206	150900	252827030	8780	8780	8780	8780	0
247	20250206	150800	252827030	8780	8780	8780	8780	0
248	20250206	150700	252827030	8780	8780	8780	8780	0
249	20250206	150600	252827030	8780	8780	8780	8780	0
250	20250206	150500	252827030	8780	8780	8780	8780	111
251	20250206	150400	251852450	8780	8780	8780	8780	69
252	20250206	150300	251246630	8780	8780	8780	8780	60
253	20250206	150200	250719830	8770	8770	8770	8770	0
254	20250206	150100	250719830	8770	8770	8770	8770	0
255	20250206	150000	250719830	8770	8770	8770	8770	0
256	20250206	145900	250719830	8770	8770	8770	8770	0
257	20250206	145800	250719830	8770	8770	8770	8770	0
258	20250206	145700	250719830	8770	8770	8770	8770	0
259	20250206	145600	250719830	8770	8770	8770	8770	2
260	20250206	145500	250702290	8770	8770	8770	8770	0
261	20250206	145400	250702290	8770	8770	8770	8770	0
262	20250206	145300	250702290	8770	8770	8770	8770	0
263	20250206	145200	250702290	8770	8770	8770	8770	0
264	20250206	145100	250702290	8770	8770	8770	8770	0
265	20250206	145000	250702290	8770	8770	8770	8770	0
266	20250206	144900	250702290	8770	8770	8770	8770	0
267	20250206	144800	250702290	8770	8770	8770	8770	0
268	20250206	144700	250702290	8770	8770	8770	8770	0
269	20250206	144600	250702290	8770	8770	8770	8770	0
270	20250206	144500	250702290	8770	8770	8770	8770	0
271	20250206	144400	250702290	8770	8770	8770	8770	0
272	20250206	144300	250702290	8770	8770	8770	8770	1
273	20250206	144200	250693520	8760	8760	8760	8760	0
274	20250206	144100	250693520	8760	8760	8760	8760	1
275	20250206	144000	250684760	8750	8750	8750	8750	0
276	20250206	143900	250684760	8750	8750	8750	8750	0
277	20250206	143800	250684760	8750	8770	8770	8750	648
278	20250206	143700	245014130	8770	8770	8770	8770	0
279	20250206	143600	245014130	8770	8770	8770	8770	78
280	20250206	143500	244330070	8780	8780	8780	8780	0
281	20250206	143400	244330070	8780	8780	8780	8780	0
282	20250206	143300	244330070	8780	8780	8780	8780	0
283	20250206	143200	244330070	8780	8780	8780	8780	0
284	20250206	143100	244330070	8780	8780	8780	8780	0
285	20250206	143000	244330070	8780	8780	8780	8780	0
286	20250206	142900	244330070	8780	8780	8780	8780	0
287	20250206	142800	244330070	8780	8780	8780	8780	0
288	20250206	142700	244330070	8780	8780	8780	8780	0
289	20250206	142600	244330070	8780	8780	8780	8780	0
290	20250206	142500	244330070	8780	8780	8780	8780	0
291	20250206	142400	244330070	8780	8780	8780	8780	0
292	20250206	142300	244330070	8780	8780	8780	8780	0
293	20250206	142200	244330070	8780	8780	8780	8780	0
294	20250206	142100	244330070	8780	8780	8780	8780	0
295	20250206	142000	244330070	8780	8780	8780	8780	0
296	20250206	141900	244330070	8780	8780	8780	8780	0
297	20250206	141800	244330070	8780	8780	8780	8780	0
298	20250206	141700	244330070	8780	8780	8780	8780	0
299	20250206	141600	244330070	8780	8780	8780	8780	35
300	20250206	141500	244022770	8770	8770	8770	8770	0
301	20250206	141400	244022770	8770	8770	8770	8770	0
302	20250206	141300	244022770	8770	8770	8770	8770	0
303	20250206	141200	244022770	8770	8770	8770	8770	20
304	20250206	141100	243847370	8770	8770	8770	8770	0
305	20250206	141000	243847370	8770	8770	8770	8770	0
306	20250206	140900	243847370	8770	8770	8770	8770	0
307	20250206	140800	243847370	8770	8770	8770	8770	0
308	20250206	140700	243847370	8770	8770	8770	8770	0
309	20250206	140600	243847370	8770	8770	8770	8770	0
310	20250206	140500	243847370	8770	8770	8770	8770	0
311	20250206	140400	243847370	8770	8770	8770	8770	0
312	20250206	140300	243847370	8770	8770	8770	8770	0
313	20250206	140200	243847370	8770	8770	8770	8770	0
314	20250206	140100	243847370	8770	8780	8780	8770	7
315	20250206	140000	243785950	8780	8780	8780	8780	0
316	20250206	135900	243785950	8780	8780	8780	8780	0
317	20250206	135800	243785950	8780	8780	8780	8780	0
318	20250206	135700	243785950	8780	8780	8780	8780	0
319	20250206	135600	243785950	8780	8790	8790	8780	113
320	20250206	135500	242792690	8800	8800	8800	8800	0
321	20250206	135400	242792690	8800	8800	8800	8800	0
322	20250206	135300	242792690	8800	8790	8800	8790	2
323	20250206	135200	242775100	8800	8800	8800	8800	0
324	20250206	135100	242775100	8800	8800	8800	8800	0
325	20250206	135000	242775100	8800	8770	8800	8770	532
326	20250206	134900	238107680	8760	8760	8760	8760	0
327	20250206	134800	238107680	8760	8760	8760	8760	0
328	20250206	134700	238107680	8760	8760	8760	8760	0
329	20250206	134600	238107680	8760	8760	8760	8760	0
330	20250206	134500	238107680	8760	8760	8760	8760	1
331	20250206	134400	238098920	8760	8760	8760	8760	0
332	20250206	134300	238098920	8760	8760	8760	8760	0
333	20250206	134200	238098920	8760	8760	8760	8760	0
334	20250206	134100	238098920	8760	8760	8760	8760	0
335	20250206	134000	238098920	8760	8760	8760	8760	1
336	20250206	133900	238090160	8760	8760	8760	8760	4
337	20250206	133800	238055120	8760	8770	8770	8750	524
338	20250206	133700	233467530	8760	8760	8760	8760	0
339	20250206	133600	233467530	8760	8760	8760	8760	1
340	20250206	133500	233458770	8750	8750	8750	8750	0
341	20250206	133400	233458770	8750	8750	8750	8750	0
342	20250206	133300	233458770	8750	8750	8750	8750	0
343	20250206	133200	233458770	8750	8750	8750	8750	0
344	20250206	133100	233458770	8750	8750	8750	8750	0
345	20250206	133000	233458770	8750	8750	8750	8750	0
346	20250206	132900	233458770	8750	8750	8750	8750	0
347	20250206	132800	233458770	8750	8750	8750	8750	346
348	20250206	132700	230431270	8760	8760	8760	8760	0
349	20250206	132600	230431270	8760	8760	8760	8760	1127
350	20250206	132500	220558750	8760	8760	8760	8760	0
351	20250206	132400	220558750	8760	8760	8760	8760	0
352	20250206	132300	220558750	8760	8760	8760	8760	0
353	20250206	132200	220558750	8760	8760	8760	8760	10
354	20250206	132100	220471150	8760	8760	8760	8760	0
355	20250206	132000	220471150	8760	8760	8760	8760	0
356	20250206	131900	220471150	8760	8760	8760	8760	0
357	20250206	131800	220471150	8760	8760	8760	8760	0
358	20250206	131700	220471150	8760	8760	8760	8760	0
359	20250206	131600	220471150	8760	8760	8760	8760	0
360	20250206	131500	220471150	8760	8760	8760	8760	0
361	20250206	131400	220471150	8760	8760	8760	8760	3
362	20250206	131300	220444870	8760	8760	8760	8760	0
363	20250206	131200	220444870	8760	8760	8760	8760	0
364	20250206	131100	220444870	8760	8760	8760	8760	0
365	20250206	131000	220444870	8760	8760	8760	8760	0
366	20250206	130900	220444870	8760	8760	8760	8760	0
367	20250206	130800	220444870	8760	8760	8760	8760	0
368	20250206	130700	220444870	8760	8760	8760	8760	0
369	20250206	130600	220444870	8760	8760	8760	8760	0
370	20250206	130500	220444870	8760	8760	8760	8760	1
371	20250206	130400	220436110	8760	8760	8760	8760	0
372	20250206	130300	220436110	8760	8760	8760	8760	0
373	20250206	130200	220436110	8760	8760	8760	8760	0
374	20250206	130100	220436110	8760	8760	8760	8760	0
375	20250206	130000	220436110	8760	8760	8760	8760	0
376	20250206	125900	220436110	8760	8760	8760	8760	3
377	20250206	125800	220409830	8760	8760	8760	8760	0
378	20250206	125700	220409830	8760	8760	8760	8760	0
379	20250206	125600	220409830	8760	8760	8760	8760	0
380	20250206	125500	220409830	8760	8760	8760	8760	0
381	20250206	125400	220409830	8760	8760	8760	8760	0
382	20250206	125300	220409830	8760	8760	8760	8760	0
383	20250206	125200	220409830	8760	8760	8760	8760	0
384	20250206	125100	220409830	8760	8760	8760	8760	0
385	20250206	125000	220409830	8760	8760	8760	8760	0
386	20250206	124900	220409830	8760	8760	8760	8760	0
387	20250206	124800	220409830	8760	8760	8760	8760	0
388	20250206	124700	220409830	8760	8760	8760	8760	0
389	20250206	124600	220409830	8760	8760	8760	8760	0
390	20250206	124500	220409830	8760	8760	8760	8760	0
391	20250206	124400	220409830	8760	8760	8760	8760	40
392	20250206	124300	220059430	8760	8760	8760	8760	0
393	20250206	124200	220059430	8760	8760	8760	8760	0
394	20250206	124100	220059430	8760	8760	8760	8760	0
395	20250206	124000	220059430	8760	8760	8760	8760	0
396	20250206	123900	220059430	8760	8760	8760	8760	0
397	20250206	123800	220059430	8760	8760	8760	8760	0
398	20250206	123700	220059430	8760	8760	8760	8760	87
399	20250206	123600	219297310	8760	8760	8760	8760	0
400	20250206	123500	219297310	8760	8760	8760	8760	0
401	20250206	123400	219297310	8760	8770	8770	8760	68
402	20250206	123300	218701020	8790	8790	8790	8790	0
403	20250206	123200	218701020	8790	8790	8790	8790	0
404	20250206	123100	218701020	8790	8790	8790	8790	0
405	20250206	123000	218701020	8790	8790	8790	8790	0
406	20250206	122900	218701020	8790	8790	8790	8790	0
407	20250206	122800	218701020	8790	8790	8790	8790	0
408	20250206	122700	218701020	8790	8790	8790	8790	0
409	20250206	122600	218701020	8790	8790	8790	8790	0
410	20250206	122500	218701020	8790	8790	8790	8790	0
411	20250206	122400	218701020	8790	8790	8790	8790	0
412	20250206	122300	218701020	8790	8790	8790	8790	0
413	20250206	122200	218701020	8790	8790	8790	8790	0
414	20250206	122100	218701020	8790	8790	8790	8790	0
415	20250206	122000	218701020	8790	8790	8790	8790	0
416	20250206	121900	218701020	8790	8790	8790	8790	0
417	20250206	121800	218701020	8790	8790	8790	8790	0
418	20250206	121700	218701020	8790	8790	8790	8790	0
419	20250206	121600	218701020	8790	8790	8790	8790	0
420	20250206	121500	218701020	8790	8790	8790	8790	0
421	20250206	121400	218701020	8790	8790	8790	8790	0
422	20250206	121300	218701020	8790	8790	8790	8790	0
423	20250206	121200	218701020	8790	8790	8790	8790	0
424	20250206	121100	218701020	8790	8790	8790	8790	0
425	20250206	121000	218701020	8790	8790	8790	8790	0
426	20250206	120900	218701020	8790	8790	8790	8790	0
427	20250206	120800	218701020	8790	8790	8790	8790	0
428	20250206	120700	218701020	8790	8790	8790	8790	0
429	20250206	120600	218701020	8790	8790	8790	8790	0
430	20250206	120500	218701020	8790	8790	8790	8790	0
431	20250206	120400	218701020	8790	8790	8790	8790	0
432	20250206	120300	218701020	8790	8770	8790	8770	279
433	20250206	120200	216251980	8760	8760	8760	8760	2
434	20250206	120100	216234460	8760	8760	8760	8760	0
435	20250206	120000	216234460	8760	8760	8760	8760	0
436	20250206	115900	216234460	8760	8760	8760	8760	4
437	20250206	115800	216199420	8770	8770	8770	8770	0
438	20250206	115700	216199420	8770	8770	8770	8770	0
439	20250206	115600	216199420	8770	8770	8770	8770	1
440	20250206	115500	216190650	8780	8780	8780	8780	0
441	20250206	115400	216190650	8780	8780	8780	8780	0
442	20250206	115300	216190650	8780	8780	8780	8780	0
443	20250206	115200	216190650	8780	8780	8780	8780	0
444	20250206	115100	216190650	8780	8780	8780	8780	0
445	20250206	115000	216190650	8780	8780	8780	8780	0
446	20250206	114900	216190650	8780	8780	8780	8780	116
447	20250206	114800	215172170	8800	8800	8800	8800	0
448	20250206	114700	215172170	8800	8800	8800	8800	0
449	20250206	114600	215172170	8800	8800	8800	8800	0
450	20250206	114500	215172170	8800	8800	8800	8800	0
451	20250206	114400	215172170	8800	8800	8800	8800	0
452	20250206	114300	215172170	8800	8800	8800	8800	0
453	20250206	114200	215172170	8800	8800	8800	8800	0
454	20250206	114100	215172170	8800	8800	8800	8800	0
455	20250206	114000	215172170	8800	8800	8800	8800	0
456	20250206	113900	215172170	8800	8800	8800	8800	0
457	20250206	113800	215172170	8800	8800	8800	8800	0
458	20250206	113700	215172170	8800	8800	8800	8800	0
459	20250206	113600	215172170	8800	8800	8800	8800	0
460	20250206	113500	215172170	8800	8800	8800	8800	0
461	20250206	113400	215172170	8800	8800	8800	8800	0
462	20250206	113300	215172170	8800	8800	8800	8800	0
463	20250206	113200	215172170	8800	8800	8800	8800	0
464	20250206	113100	215172170	8800	8800	8800	8800	0
465	20250206	113000	215172170	8800	8800	8800	8800	0
466	20250206	112900	215172170	8800	8800	8800	8800	0
467	20250206	112800	215172170	8800	8800	8800	8800	0
468	20250206	112700	215172170	8800	8800	8800	8800	0
469	20250206	112600	215172170	8800	8800	8800	8800	0
470	20250206	112500	215172170	8800	8800	8800	8800	0
471	20250206	112400	215172170	8800	8790	8800	8790	97
472	20250206	112300	214318580	8780	8790	8790	8780	129
473	20250206	112200	213184760	8800	8800	8800	8800	0
474	20250206	112100	213184760	8800	8800	8800	8800	0
475	20250206	112000	213184760	8800	8800	8800	8800	0
476	20250206	111900	213184760	8800	8800	8800	8800	0
477	20250206	111800	213184760	8800	8800	8800	8800	0
478	20250206	111700	213184760	8800	8800	8800	8800	0
479	20250206	111600	213184760	8800	8800	8800	8800	1
480	20250206	111500	213175960	8790	8790	8790	8790	0
481	20250206	111400	213175960	8790	8790	8790	8790	205
482	20250206	111300	211374010	8800	8800	8800	8800	0
483	20250206	111200	211374010	8800	8800	8800	8800	0
484	20250206	111100	211374010	8800	8800	8800	8800	0
485	20250206	111000	211374010	8800	8800	8800	8800	0
486	20250206	110900	211374010	8800	8800	8800	8800	0
487	20250206	110800	211374010	8800	8800	8800	8800	10
488	20250206	110700	211286010	8800	8800	8800	8800	0
489	20250206	110600	211286010	8800	8800	8800	8800	0
490	20250206	110500	211286010	8800	8770	8800	8770	1988
491	20250206	110400	193825040	8770	8770	8770	8770	1
492	20250206	110300	193816270	8780	8750	8790	8740	13808
493	20250206	110200	72566360	8740	8740	8740	8740	0
494	20250206	110100	72566360	8740	8740	8740	8740	0
495	20250206	110000	72566360	8740	8740	8740	8740	106
496	20250206	105900	71639920	8740	8740	8740	8740	0
497	20250206	105800	71639920	8740	8740	8740	8740	0
498	20250206	105700	71639920	8740	8740	8740	8740	0
499	20250206	105600	71639920	8740	8740	8740	8740	0
500	20250206	105500	71639920	8740	8740	8740	8740	0
501	20250206	105400	71639920	8740	8740	8740	8740	0
502	20250206	105300	71639920	8740	8740	8740	8740	70
503	20250206	105200	71028120	8750	8750	8750	8750	53
504	20250206	105100	70564370	8750	8760	8760	8750	1492
505	20250206	105000	57508080	8760	8760	8760	8760	0
506	20250206	104900	57508080	8760	8760	8760	8760	0
507	20250206	104800	57508080	8760	8770	8770	8760	92
508	20250206	104700	56702140	8780	8780	8780	8780	0
509	20250206	104600	56702140	8780	8780	8780	8780	0
510	20250206	104500	56702140	8780	8780	8780	8780	0
511	20250206	104400	56702140	8780	8780	8780	8780	0
512	20250206	104300	56702140	8780	8780	8780	8780	0
513	20250206	104200	56702140	8780	8780	8780	8780	0
514	20250206	104100	56702140	8780	8780	8780	8780	0
515	20250206	104000	56702140	8780	8780	8780	8780	0
516	20250206	103900	56702140	8780	8780	8780	8780	0
517	20250206	103800	56702140	8780	8780	8780	8780	0
518	20250206	103700	56702140	8780	8780	8780	8780	0
519	20250206	103600	56702140	8780	8770	8780	8770	68
520	20250206	103500	56105110	8770	8770	8770	8770	0
521	20250206	103400	56105110	8770	8770	8770	8770	0
522	20250206	103300	56105110	8770	8770	8770	8770	0
523	20250206	103200	56105110	8770	8770	8770	8770	0
524	20250206	103100	56105110	8770	8770	8770	8770	0
525	20250206	103000	56105110	8770	8770	8770	8770	0
526	20250206	102900	56105110	8770	8770	8770	8770	0
527	20250206	102800	56105110	8770	8770	8770	8770	0
528	20250206	102700	56105110	8770	8770	8770	8770	0
529	20250206	102600	56105110	8770	8770	8770	8770	0
530	20250206	102500	56105110	8770	8770	8770	8770	0
531	20250206	102400	56105110	8770	8770	8770	8770	0
532	20250206	102300	56105110	8770	8770	8770	8770	0
533	20250206	102200	56105110	8770	8770	8770	8770	0
534	20250206	102100	56105110	8770	8770	8770	8770	0
535	20250206	102000	56105110	8770	8770	8770	8770	0
536	20250206	101900	56105110	8770	8770	8770	8770	0
537	20250206	101800	56105110	8770	8770	8770	8770	0
538	20250206	101700	56105110	8770	8770	8770	8770	20
539	20250206	101600	55929710	8760	8760	8760	8760	0
540	20250206	101500	55929710	8760	8760	8760	8760	0
541	20250206	101400	55929710	8760	8760	8760	8760	0
542	20250206	101300	55929710	8760	8760	8760	8760	0
543	20250206	101200	55929710	8760	8760	8760	8760	0
544	20250206	101100	55929710	8760	8760	8760	8760	0
545	20250206	101000	55929710	8760	8760	8760	8760	0
546	20250206	100900	55929710	8760	8760	8760	8760	0
547	20250206	100800	55929710	8760	8760	8760	8760	36
548	20250206	100700	55614350	8740	8740	8740	8740	3
549	20250206	100600	55588130	8740	8740	8740	8740	0
550	20250206	100500	55588130	8740	8760	8760	8740	505
551	20250206	100400	51166620	8770	8770	8770	8770	0
552	20250206	100300	51166620	8770	8770	8770	8770	0
553	20250206	100200	51166620	8770	8770	8770	8770	0
554	20250206	100100	51166620	8770	8770	8770	8770	2
555	20250206	100000	51149080	8790	8790	8790	8790	0
556	20250206	095900	51149080	8790	8790	8790	8790	0
557	20250206	095800	51149080	8790	8790	8790	8790	0
558	20250206	095700	51149080	8790	8790	8790	8790	0
559	20250206	095600	51149080	8790	8790	8790	8790	0
560	20250206	095500	51149080	8790	8790	8790	8790	0
561	20250206	095400	51149080	8790	8790	8790	8790	0
562	20250206	095300	51149080	8790	8790	8790	8790	0
563	20250206	095200	51149080	8790	8790	8790	8790	0
564	20250206	095100	51149080	8790	8790	8790	8790	0
565	20250206	095000	51149080	8790	8790	8790	8790	0
566	20250206	094900	51149080	8790	8790	8790	8790	0
567	20250206	094800	51149080	8790	8790	8790	8790	0
568	20250206	094700	51149080	8790	8790	8790	8790	0
569	20250206	094600	51149080	8790	8790	8790	8790	0
570	20250206	094500	51149080	8790	8770	8790	8760	474
571	20250206	094400	46989280	8770	8770	8770	8770	0
572	20250206	094300	46989280	8770	8770	8770	8770	2
573	20250206	094200	46971740	8760	8760	8760	8760	115
574	20250206	094100	45964340	8760	8760	8760	8760	0
575	20250206	094000	45964340	8760	8760	8760	8760	0
576	20250206	093900	45964340	8760	8760	8760	8760	0
577	20250206	093800	45964340	8760	8760	8760	8760	0
578	20250206	093700	45964340	8760	8760	8760	8760	0
579	20250206	093600	45964340	8760	8760	8760	8760	0
580	20250206	093500	45964340	8760	8760	8760	8760	0
581	20250206	093400	45964340	8760	8760	8760	8760	1
582	20250206	093300	45955580	8780	8780	8780	8780	0
583	20250206	093200	45955580	8780	8780	8780	8780	0
584	20250206	093100	45955580	8780	8780	8780	8780	0
585	20250206	093000	45955580	8780	8780	8780	8780	0
586	20250206	092900	45955580	8780	8780	8780	8780	0
587	20250206	092800	45955580	8780	8780	8780	8780	0
588	20250206	092700	45955580	8780	8780	8780	8780	0
589	20250206	092600	45955580	8780	8780	8780	8780	1
590	20250206	092500	45946800	8780	8770	8780	8770	156
591	20250206	092400	44578110	8760	8770	8780	8760	1351
592	20250206	092300	32720600	8770	8770	8770	8770	2
593	20250206	092200	32703060	8770	8770	8770	8770	0
594	20250206	092100	32703060	8770	8770	8770	8770	156
595	20250206	092000	31334940	8760	8770	8770	8760	31
596	20250206	091900	31063090	8770	8770	8770	8770	32
597	20250206	091800	30782450	8760	8760	8780	8760	652
598	20250206	091700	25064520	8770	8770	8770	8770	0
599	20250206	091600	25064520	8770	8770	8770	8770	555
600	20250206	091500	20197170	8770	8780	8790	8770	405
601	20250206	091400	16639270	8790	8790	8790	8790	1
602	20250206	091300	16630480	8790	8780	8790	8780	210
603	20250206	091200	14784590	8790	8790	8790	8790	0
604	20250206	091100	14784590	8790	8780	8800	8770	5
605	20250206	091000	14740680	8750	8750	8750	8750	86
606	20250206	090900	13988180	8750	8740	8750	8730	163
607	20250206	090800	12562990	8750	8750	8750	8750	0
608	20250206	090700	12562990	8750	8750	8750	8750	181
609	20250206	090600	10979240	8830	8830	8830	8830	0
610	20250206	090500	10979240	8830	8830	8830	8830	54
611	20250206	090400	10502420	8740	8740	8740	8740	1000
612	20250206	090300	1762420	8740	8740	8740	8740	100
613	20250206	090200	888420	8710	8710	8710	8710	0
614	20250206	090100	888420	8710	8710	8710	8710	0
615	20250206	090000	888420	8710	8710	8710	8710	102