KissMeData/030960/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	191400	604425300	9680	9680	9680	9680	1340
3	20250206	191300	604425300	9680	9680	9680	9680	0
4	20250206	191200	604425300	9680	9680	9680	9680	0
5	20250206	191100	604425300	9680	9680	9680	9680	0
6	20250206	191000	604425300	9680	9680	9680	9680	0
7	20250206	190900	604425300	9680	9680	9680	9680	0
8	20250206	190800	604425300	9680	9680	9680	9680	0
9	20250206	190700	604425300	9680	9680	9680	9680	0
10	20250206	190600	604425300	9680	9680	9680	9680	0
11	20250206	190500	604425300	9680	9680	9680	9680	0
12	20250206	190400	604425300	9680	9680	9680	9680	0
13	20250206	190300	604425300	9680	9680	9680	9680	0
14	20250206	190200	604425300	9680	9680	9680	9680	0
15	20250206	190100	604425300	9680	9680	9680	9680	0
16	20250206	190000	604425300	9680	9680	9680	9680	0
17	20250206	185900	604425300	9680	9680	9680	9680	0
18	20250206	185800	604425300	9680	9680	9680	9680	0
19	20250206	185700	604425300	9680	9680	9680	9680	0
20	20250206	185600	604425300	9680	9680	9680	9680	0
21	20250206	185500	604425300	9680	9680	9680	9680	0
22	20250206	185400	604425300	9680	9680	9680	9680	0
23	20250206	185300	604425300	9680	9680	9680	9680	0
24	20250206	185200	604425300	9680	9680	9680	9680	0
25	20250206	185100	604425300	9680	9680	9680	9680	0
26	20250206	185000	604425300	9680	9680	9680	9680	0
27	20250206	184900	604425300	9680	9680	9680	9680	0
28	20250206	184800	604425300	9680	9680	9680	9680	0
29	20250206	184700	604425300	9680	9680	9680	9680	0
30	20250206	184600	604425300	9680	9680	9680	9680	0
31	20250206	184500	604425300	9680	9680	9680	9680	0
32	20250206	184400	604425300	9680	9680	9680	9680	1340
33	20250206	184300	604425300	9680	9680	9680	9680	0
34	20250206	184200	604425300	9680	9680	9680	9680	0
35	20250206	184100	604425300	9680	9680	9680	9680	0
36	20250206	184000	604425300	9680	9680	9680	9680	0
37	20250206	183900	604425300	9680	9680	9680	9680	0
38	20250206	183800	604425300	9680	9680	9680	9680	0
39	20250206	183700	604425300	9680	9680	9680	9680	0
40	20250206	183600	604425300	9680	9680	9680	9680	0
41	20250206	183500	604425300	9680	9680	9680	9680	0
42	20250206	183400	604425300	9680	9680	9680	9680	0
43	20250206	183300	604425300	9680	9680	9680	9680	0
44	20250206	183200	604425300	9680	9680	9680	9680	0
45	20250206	183100	604425300	9680	9680	9680	9680	0
46	20250206	183000	604425300	9680	9680	9680	9680	0
47	20250206	182900	604425300	9680	9680	9680	9680	0
48	20250206	182800	604425300	9680	9680	9680	9680	0
49	20250206	182700	604425300	9680	9680	9680	9680	0
50	20250206	182600	604425300	9680	9680	9680	9680	0
51	20250206	182500	604425300	9680	9680	9680	9680	0
52	20250206	182400	604425300	9680	9680	9680	9680	0
53	20250206	182300	604425300	9680	9680	9680	9680	0
54	20250206	182200	604425300	9680	9680	9680	9680	0
55	20250206	182100	604425300	9680	9680	9680	9680	0
56	20250206	182000	604425300	9680	9680	9680	9680	0
57	20250206	181900	604425300	9680	9680	9680	9680	0
58	20250206	181800	604425300	9680	9680	9680	9680	0
59	20250206	181700	604425300	9680	9680	9680	9680	0
60	20250206	181600	604425300	9680	9680	9680	9680	0
61	20250206	181500	604425300	9680	9680	9680	9680	0
62	20250206	181400	604425300	9680	9680	9680	9680	1340
63	20250206	181300	604425300	9680	9680	9680	9680	0
64	20250206	181200	604425300	9680	9680	9680	9680	0
65	20250206	181100	604425300	9680	9680	9680	9680	0
66	20250206	181000	604425300	9680	9680	9680	9680	0
67	20250206	180900	604425300	9680	9680	9680	9680	0
68	20250206	180800	604425300	9680	9680	9680	9680	0
69	20250206	180700	604425300	9680	9680	9680	9680	0
70	20250206	180600	604425300	9680	9680	9680	9680	0
71	20250206	180500	604425300	9680	9680	9680	9680	0
72	20250206	180400	604425300	9680	9680	9680	9680	0
73	20250206	180300	604425300	9680	9680	9680	9680	0
74	20250206	180200	604425300	9680	9680	9680	9680	0
75	20250206	180100	604425300	9680	9680	9680	9680	0
76	20250206	180000	604425300	9680	9680	9680	9680	0
77	20250206	175900	604425300	9680	9680	9680	9680	0
78	20250206	175800	604425300	9680	9680	9680	9680	0
79	20250206	175700	604425300	9680	9680	9680	9680	0
80	20250206	175600	604425300	9680	9680	9680	9680	0
81	20250206	175500	604425300	9680	9680	9680	9680	0
82	20250206	175400	604425300	9680	9680	9680	9680	0
83	20250206	175300	604425300	9680	9680	9680	9680	0
84	20250206	175200	604425300	9680	9680	9680	9680	0
85	20250206	175100	604425300	9680	9680	9680	9680	0
86	20250206	175000	604425300	9680	9680	9680	9680	0
87	20250206	174900	604425300	9680	9680	9680	9680	0
88	20250206	174800	604425300	9680	9680	9680	9680	0
89	20250206	174700	604425300	9680	9680	9680	9680	0
90	20250206	174600	604425300	9680	9680	9680	9680	0
91	20250206	174500	604425300	9680	9680	9680	9680	0
92	20250206	174400	604425300	9680	9680	9680	9680	1340
93	20250206	174300	604425300	9680	9680	9680	9680	0
94	20250206	174200	604425300	9680	9680	9680	9680	0
95	20250206	174100	604425300	9680	9680	9680	9680	0
96	20250206	174000	604425300	9680	9680	9680	9680	0
97	20250206	173900	604425300	9680	9680	9680	9680	0
98	20250206	173800	604425300	9680	9680	9680	9680	0
99	20250206	173700	604425300	9680	9680	9680	9680	0
100	20250206	173600	604425300	9680	9680	9680	9680	0
101	20250206	173500	604425300	9680	9680	9680	9680	0
102	20250206	173400	604425300	9680	9680	9680	9680	0
103	20250206	173300	604425300	9680	9680	9680	9680	0
104	20250206	173200	604425300	9680	9680	9680	9680	0
105	20250206	173100	604425300	9680	9680	9680	9680	0
106	20250206	173000	604425300	9680	9680	9680	9680	0
107	20250206	172900	604425300	9680	9680	9680	9680	0
108	20250206	172800	604425300	9680	9680	9680	9680	0
109	20250206	172700	604425300	9680	9680	9680	9680	0
110	20250206	172600	604425300	9680	9680	9680	9680	0
111	20250206	172500	604425300	9680	9680	9680	9680	0
112	20250206	172400	604425300	9680	9680	9680	9680	0
113	20250206	172300	604425300	9680	9680	9680	9680	0
114	20250206	172200	604425300	9680	9680	9680	9680	0
115	20250206	172100	604425300	9680	9680	9680	9680	0
116	20250206	172000	604425300	9680	9680	9680	9680	0
117	20250206	171900	604425300	9680	9680	9680	9680	0
118	20250206	171800	604425300	9680	9680	9680	9680	0
119	20250206	171700	604425300	9680	9680	9680	9680	0
120	20250206	171600	604425300	9680	9680	9680	9680	0
121	20250206	171500	604425300	9680	9680	9680	9680	0
122	20250206	171400	604425300	9680	9680	9680	9680	1340
123	20250206	171300	604425300	9680	9680	9680	9680	0
124	20250206	171200	604425300	9680	9680	9680	9680	0
125	20250206	171100	604425300	9680	9680	9680	9680	0
126	20250206	171000	604425300	9680	9680	9680	9680	0
127	20250206	170900	604425300	9680	9680	9680	9680	0
128	20250206	170800	604425300	9680	9680	9680	9680	0
129	20250206	170700	604425300	9680	9680	9680	9680	0
130	20250206	170600	604425300	9680	9680	9680	9680	0
131	20250206	170500	604425300	9680	9680	9680	9680	0
132	20250206	170400	604425300	9680	9680	9680	9680	0
133	20250206	170300	604425300	9680	9680	9680	9680	0
134	20250206	170200	604425300	9680	9680	9680	9680	0
135	20250206	170100	604425300	9680	9680	9680	9680	0
136	20250206	170000	604425300	9680	9680	9680	9680	0
137	20250206	165900	604425300	9680	9680	9680	9680	0
138	20250206	165800	604425300	9680	9680	9680	9680	0
139	20250206	165700	604425300	9680	9680	9680	9680	0
140	20250206	165600	604425300	9680	9680	9680	9680	0
141	20250206	165500	604425300	9680	9680	9680	9680	0
142	20250206	165400	604425300	9680	9680	9680	9680	0
143	20250206	165300	604425300	9680	9680	9680	9680	0
144	20250206	165200	604425300	9680	9680	9680	9680	0
145	20250206	165100	604425300	9680	9680	9680	9680	0
146	20250206	165000	604425300	9680	9680	9680	9680	0
147	20250206	164900	604425300	9680	9680	9680	9680	0
148	20250206	164800	604425300	9680	9680	9680	9680	0
149	20250206	164700	604425300	9680	9680	9680	9680	0
150	20250206	164600	604425300	9680	9680	9680	9680	0
151	20250206	164500	604425300	9680	9680	9680	9680	0
152	20250206	164400	604425300	9680	9680	9680	9680	1340
153	20250206	164300	604425300	9680	9680	9680	9680	0
154	20250206	164200	604425300	9680	9680	9680	9680	0
155	20250206	164100	604425300	9680	9680	9680	9680	0
156	20250206	164000	604425300	9680	9680	9680	9680	0
157	20250206	163900	604425300	9680	9680	9680	9680	0
158	20250206	163800	604425300	9680	9680	9680	9680	0
159	20250206	163700	604425300	9680	9680	9680	9680	0
160	20250206	163600	604425300	9680	9680	9680	9680	0
161	20250206	163500	604425300	9680	9680	9680	9680	0
162	20250206	163400	604425300	9680	9680	9680	9680	0
163	20250206	163300	604425300	9680	9680	9680	9680	0
164	20250206	163200	604425300	9680	9680	9680	9680	0
165	20250206	163100	604425300	9680	9680	9680	9680	0
166	20250206	163000	604425300	9680	9680	9680	9680	0
167	20250206	162900	604425300	9680	9680	9680	9680	0
168	20250206	162800	604425300	9680	9680	9680	9680	0
169	20250206	162700	604425300	9680	9680	9680	9680	0
170	20250206	162600	604425300	9680	9680	9680	9680	0
171	20250206	162500	604425300	9680	9680	9680	9680	0
172	20250206	162400	604425300	9680	9680	9680	9680	0
173	20250206	162300	604425300	9680	9680	9680	9680	0
174	20250206	162200	604425300	9680	9680	9680	9680	0
175	20250206	162100	604425300	9680	9680	9680	9680	0
176	20250206	162000	604425300	9680	9680	9680	9680	0
177	20250206	161900	604425300	9680	9680	9680	9680	0
178	20250206	161800	604425300	9680	9680	9680	9680	0
179	20250206	161700	604425300	9680	9680	9680	9680	0
180	20250206	161600	604425300	9680	9680	9680	9680	0
181	20250206	161500	604425300	9680	9680	9680	9680	0
182	20250206	161400	604425300	9680	9680	9680	9680	1340
183	20250206	161300	604425300	9680	9680	9680	9680	0
184	20250206	161200	604425300	9680	9680	9680	9680	0
185	20250206	161100	604425300	9680	9680	9680	9680	0
186	20250206	161000	604425300	9680	9680	9680	9680	0
187	20250206	160900	604425300	9680	9680	9680	9680	0
188	20250206	160800	604425300	9680	9680	9680	9680	0
189	20250206	160700	604425300	9680	9680	9680	9680	0
190	20250206	160600	604425300	9680	9680	9680	9680	0
191	20250206	160500	604425300	9680	9680	9680	9680	0
192	20250206	160400	604425300	9680	9680	9680	9680	0
193	20250206	160300	604425300	9680	9680	9680	9680	0
194	20250206	160200	604425300	9680	9680	9680	9680	0
195	20250206	160100	604425300	9680	9680	9680	9680	0
196	20250206	160000	604425300	9680	9680	9680	9680	0
197	20250206	155900	604425300	9680	9680	9680	9680	0
198	20250206	155800	604425300	9680	9680	9680	9680	0
199	20250206	155700	604425300	9680	9680	9680	9680	0
200	20250206	155600	604425300	9680	9680	9680	9680	0
201	20250206	155500	604425300	9680	9680	9680	9680	0
202	20250206	155400	604425300	9680	9680	9680	9680	0
203	20250206	155300	604425300	9680	9680	9680	9680	0
204	20250206	155200	604425300	9680	9680	9680	9680	0
205	20250206	155100	604425300	9680	9680	9680	9680	0
206	20250206	155000	604425300	9680	9680	9680	9680	0
207	20250206	154900	604425300	9680	9680	9680	9680	0
208	20250206	154800	604425300	9680	9680	9680	9680	0
209	20250206	154700	604425300	9680	9680	9680	9680	0
210	20250206	154600	604425300	9680	9680	9680	9680	0
211	20250206	154500	604425300	9680	9680	9680	9680	0
212	20250206	154400	604425300	9680	9680	9680	9680	1340
213	20250206	154300	604425300	9680	9680	9680	9680	0
214	20250206	154200	604425300	9680	9680	9680	9680	0
215	20250206	154100	604425300	9680	9680	9680	9680	0
216	20250206	154000	604425300	9680	9680	9680	9680	0
217	20250206	153900	604425300	9680	9680	9680	9680	0
218	20250206	153800	604425300	9680	9680	9680	9680	0
219	20250206	153700	604425300	9680	9680	9680	9680	0
220	20250206	153600	604425300	9680	9680	9680	9680	0
221	20250206	153500	604425300	9680	9680	9680	9680	0
222	20250206	153400	604425300	9680	9680	9680	9680	0
223	20250206	153300	604425300	9680	9680	9680	9680	0
224	20250206	153200	604425300	9680	9680	9680	9680	0
225	20250206	153100	604425300	9680	9680	9680	9680	0
226	20250206	153000	604425300	9680	9680	9680	9680	1340
227	20250206	152900	591454100	9670	9670	9670	9670	0
228	20250206	152800	591454100	9670	9670	9670	9670	0
229	20250206	152700	591454100	9670	9670	9670	9670	0
230	20250206	152600	591454100	9670	9670	9670	9670	0
231	20250206	152500	591454100	9670	9670	9670	9670	0
232	20250206	152400	591454100	9670	9670	9670	9670	0
233	20250206	152300	591454100	9670	9670	9670	9670	0
234	20250206	152200	591454100	9670	9670	9670	9670	0
235	20250206	152100	591454100	9670	9670	9670	9670	0
236	20250206	152000	591454100	9670	9670	9670	9670	0
237	20250206	151900	591454100	9670	9670	9670	9670	50
238	20250206	151800	590970600	9660	9670	9670	9660	288
239	20250206	151700	588185770	9660	9660	9660	9660	0
240	20250206	151600	588185770	9660	9660	9660	9660	0
241	20250206	151500	588185770	9660	9660	9660	9660	0
242	20250206	151400	588185770	9660	9660	9660	9660	0
243	20250206	151300	588185770	9660	9660	9660	9660	10
244	20250206	151200	588089170	9660	9660	9660	9660	101
245	20250206	151100	587113510	9660	9660	9660	9660	0
246	20250206	151000	587113510	9660	9660	9660	9660	280
247	20250206	150900	584408710	9660	9660	9660	9660	969
248	20250206	150800	575048170	9660	9660	9660	9660	0
249	20250206	150700	575048170	9660	9660	9660	9660	10
250	20250206	150600	574951570	9660	9660	9660	9660	495
251	20250206	150500	570169870	9660	9660	9660	9660	0
252	20250206	150400	570169870	9660	9680	9680	9660	45
253	20250206	150300	569734570	9670	9670	9670	9670	0
254	20250206	150200	569734570	9670	9670	9670	9670	0
255	20250206	150100	569734570	9670	9680	9680	9670	2
256	20250206	150000	569715220	9670	9670	9670	9670	42
257	20250206	145900	569309080	9670	9670	9670	9670	1
258	20250206	145800	569299410	9660	9660	9660	9660	5
259	20250206	145700	569251110	9670	9670	9670	9670	128
260	20250206	145600	568013350	9670	9670	9670	9670	66
261	20250206	145500	567375130	9680	9680	9680	9680	0
262	20250206	145400	567375130	9680	9680	9680	9680	0
263	20250206	145300	567375130	9680	9680	9680	9680	10
264	20250206	145200	567278330	9680	9680	9680	9680	0
265	20250206	145100	567278330	9680	9670	9680	9670	5
266	20250206	145000	567229970	9670	9670	9670	9670	150
267	20250206	144900	565779470	9680	9680	9680	9680	0
268	20250206	144800	565779470	9680	9670	9680	9670	2
269	20250206	144700	565760120	9670	9670	9670	9670	100
270	20250206	144600	564793120	9680	9680	9680	9680	1
271	20250206	144500	564783440	9660	9670	9670	9660	245
272	20250206	144400	562416640	9670	9680	9680	9670	1054
273	20250206	144300	552217400	9680	9680	9680	9680	310
274	20250206	144200	549216600	9680	9680	9680	9680	45
275	20250206	144100	548781000	9680	9680	9680	9680	15
276	20250206	144000	548635800	9660	9660	9660	9660	50
277	20250206	143900	548152800	9660	9660	9660	9660	30
278	20250206	143800	547863000	9650	9650	9650	9650	0
279	20250206	143700	547863000	9650	9650	9650	9650	190
280	20250206	143600	546029500	9660	9670	9670	9660	304
281	20250206	143500	543090860	9660	9670	9670	9660	20
282	20250206	143400	542897470	9650	9660	9660	9650	268
283	20250206	143300	540310570	9660	9660	9660	9660	25
284	20250206	143200	540069070	9660	9660	9660	9660	0
285	20250206	143100	540069070	9660	9660	9660	9660	10
286	20250206	143000	539972470	9660	9660	9660	9660	100
287	20250206	142900	539006470	9670	9670	9670	9670	0
288	20250206	142800	539006470	9670	9650	9670	9650	746
289	20250206	142700	531795160	9660	9660	9660	9660	100
290	20250206	142600	530829160	9650	9650	9650	9650	6
291	20250206	142500	530771260	9650	9650	9650	9640	565
292	20250206	142400	525321010	9650	9650	9650	9650	34
293	20250206	142300	524992910	9650	9650	9650	9650	1010
294	20250206	142200	515246410	9650	9650	9650	9650	607
295	20250206	142100	509388860	9650	9650	9650	9650	600
296	20250206	142000	503598860	9650	9650	9650	9650	1
297	20250206	141900	503589210	9650	9650	9650	9650	0
298	20250206	141800	503589210	9650	9650	9650	9650	46
299	20250206	141700	503145310	9650	9660	9660	9650	1478
300	20250206	141600	488882600	9650	9650	9650	9650	0
301	20250206	141500	488882600	9650	9650	9650	9650	0
302	20250206	141400	488882600	9650	9650	9650	9650	0
303	20250206	141300	488882600	9650	9660	9660	9650	658
304	20250206	141200	482532800	9660	9650	9660	9650	1025
305	20250206	141100	472631500	9650	9650	9650	9650	8
306	20250206	141000	472554300	9650	9650	9650	9650	2148
307	20250206	140900	451826100	9660	9660	9660	9660	129
308	20250206	140800	450579960	9650	9650	9650	9650	107
309	20250206	140700	449547410	9650	9650	9650	9650	30
310	20250206	140600	449257910	9660	9660	9660	9660	1
311	20250206	140500	449248250	9650	9650	9650	9650	93
312	20250206	140400	448350800	9650	9660	9660	9650	1104
313	20250206	140300	437686640	9670	9670	9670	9670	27
314	20250206	140200	437425550	9670	9670	9670	9670	150
315	20250206	140100	435975050	9670	9670	9670	9670	141
316	20250206	140000	434611580	9690	9690	9690	9690	0
317	20250206	135900	434611580	9690	9690	9690	9690	0
318	20250206	135800	434611580	9690	9690	9690	9690	0
319	20250206	135700	434611580	9690	9670	9690	9660	301
320	20250206	135600	431703590	9670	9670	9670	9670	34
321	20250206	135500	431374810	9680	9680	9680	9670	105
322	20250206	135400	430359230	9680	9680	9680	9680	65
323	20250206	135300	429730030	9680	9680	9680	9680	38
324	20250206	135200	429362190	9680	9680	9680	9680	0
325	20250206	135100	429362190	9680	9680	9680	9680	39
326	20250206	135000	428984670	9680	9680	9680	9680	83
327	20250206	134900	428181230	9680	9680	9680	9680	62
328	20250206	134800	427581070	9680	9680	9680	9680	18
329	20250206	134700	427406830	9680	9680	9680	9680	0
330	20250206	134600	427406830	9680	9680	9680	9680	28
331	20250206	134500	427135790	9680	9680	9680	9680	12
332	20250206	134400	427019630	9680	9680	9680	9680	0
333	20250206	134300	427019630	9680	9680	9680	9680	118
334	20250206	134200	425877390	9690	9690	9690	9690	0
335	20250206	134100	425877390	9690	9690	9690	9690	0
336	20250206	134000	425877390	9690	9690	9690	9690	0
337	20250206	133900	425877390	9690	9690	9690	9690	6
338	20250206	133800	425819250	9690	9690	9690	9690	3
339	20250206	133700	425790180	9670	9670	9670	9670	0
340	20250206	133600	425790180	9670	9670	9670	9670	0
341	20250206	133500	425790180	9670	9670	9670	9670	0
342	20250206	133400	425790180	9670	9670	9670	9670	0
343	20250206	133300	425790180	9670	9670	9670	9670	0
344	20250206	133200	425790180	9670	9670	9670	9670	18
345	20250206	133100	425616120	9670	9680	9680	9670	200
346	20250206	133000	423681940	9690	9690	9690	9690	0
347	20250206	132900	423681940	9690	9690	9690	9690	0
348	20250206	132800	423681940	9690	9690	9690	9690	0
349	20250206	132700	423681940	9690	9690	9690	9690	0
350	20250206	132600	423681940	9690	9690	9690	9690	0
351	20250206	132500	423681940	9690	9690	9690	9690	0
352	20250206	132400	423681940	9690	9690	9690	9690	0
353	20250206	132300	423681940	9690	9690	9690	9690	0
354	20250206	132200	423681940	9690	9690	9690	9690	0
355	20250206	132100	423681940	9690	9690	9690	9690	0
356	20250206	132000	423681940	9690	9690	9690	9690	18
357	20250206	131900	423507520	9690	9690	9690	9690	2
358	20250206	131800	423488140	9690	9690	9690	9690	18
359	20250206	131700	423313720	9670	9670	9670	9670	2
360	20250206	131600	423294380	9670	9670	9670	9670	0
361	20250206	131500	423294380	9670	9670	9670	9670	0
362	20250206	131400	423294380	9670	9670	9670	9670	0
363	20250206	131300	423294380	9670	9680	9680	9670	378
364	20250206	131200	419638940	9670	9670	9670	9670	0
365	20250206	131100	419638940	9670	9670	9670	9670	18
366	20250206	131000	419464880	9670	9680	9680	9670	101
367	20250206	130900	418487610	9670	9670	9670	9670	0
368	20250206	130800	418487610	9670	9670	9670	9670	0
369	20250206	130700	418487610	9670	9670	9670	9670	18
370	20250206	130600	418313550	9660	9670	9670	9660	1455
371	20250206	130500	404257470	9670	9670	9670	9670	40
372	20250206	130400	403870670	9670	9670	9670	9670	0
373	20250206	130300	403870670	9670	9670	9670	9670	0
374	20250206	130200	403870670	9670	9670	9670	9670	0
375	20250206	130100	403870670	9670	9670	9670	9670	8
376	20250206	130000	403793310	9670	9670	9670	9670	0
377	20250206	125900	403793310	9670	9670	9670	9670	92
378	20250206	125800	402903670	9670	9670	9670	9670	200
379	20250206	125700	400969670	9670	9670	9670	9670	400
380	20250206	125600	397101670	9670	9670	9670	9670	0
381	20250206	125500	397101670	9670	9670	9670	9670	0
382	20250206	125400	397101670	9670	9670	9670	9670	18
383	20250206	125300	396927610	9670	9670	9670	9670	0
384	20250206	125200	396927610	9670	9670	9670	9670	0
385	20250206	125100	396927610	9670	9670	9670	9670	367
386	20250206	125000	393378720	9670	9670	9670	9670	35
387	20250206	124900	393040270	9670	9670	9670	9670	0
388	20250206	124800	393040270	9670	9670	9670	9670	400
389	20250206	124700	389172270	9670	9670	9670	9670	0
390	20250206	124600	389172270	9670	9680	9680	9670	605
391	20250206	124500	383321870	9660	9660	9660	9660	0
392	20250206	124400	383321870	9660	9660	9660	9660	0
393	20250206	124300	383321870	9660	9660	9660	9660	0
394	20250206	124200	383321870	9660	9660	9660	9660	0
395	20250206	124100	383321870	9660	9660	9660	9660	0
396	20250206	124000	383321870	9660	9670	9670	9660	39
397	20250206	123900	382944940	9670	9680	9680	9670	72
398	20250206	123800	382248690	9690	9680	9690	9680	19
399	20250206	123700	382064750	9670	9670	9670	9670	181
400	20250206	123600	380314480	9680	9680	9680	9680	30
401	20250206	123500	380024080	9690	9690	9690	9690	0
402	20250206	123400	380024080	9690	9690	9690	9690	5
403	20250206	123300	379975630	9670	9670	9670	9670	9
404	20250206	123200	379888600	9680	9680	9680	9680	123
405	20250206	123100	378697960	9680	9680	9680	9680	3
406	20250206	123000	378668920	9650	9650	9650	9650	0
407	20250206	122900	378668920	9650	9670	9670	9650	1100
408	20250206	122800	368043100	9680	9680	9680	9680	2
409	20250206	122700	368023740	9680	9680	9680	9680	18
410	20250206	122600	367849500	9680	9670	9680	9670	68
411	20250206	122500	367191880	9670	9660	9670	9660	37
412	20250206	122400	366834260	9660	9660	9660	9640	2113
413	20250206	122300	346443920	9660	9660	9660	9660	667
414	20250206	122200	340000700	9660	9660	9660	9660	671
415	20250206	122100	333518840	9670	9670	9670	9670	55
416	20250206	122000	332986990	9670	9670	9670	9670	0
417	20250206	121900	332986990	9670	9670	9670	9670	0
418	20250206	121800	332986990	9670	9670	9670	9670	19
419	20250206	121700	332803260	9670	9680	9680	9670	240
420	20250206	121600	330482270	9680	9680	9680	9680	0
421	20250206	121500	330482270	9680	9680	9680	9680	66
422	20250206	121400	329843390	9690	9690	9690	9690	24
423	20250206	121300	329610830	9690	9690	9690	9690	0
424	20250206	121200	329610830	9690	9690	9690	9690	0
425	20250206	121100	329610830	9690	9690	9690	9690	40
426	20250206	121000	329223230	9690	9690	9690	9690	0
427	20250206	120900	329223230	9690	9690	9690	9690	0
428	20250206	120800	329223230	9690	9690	9690	9690	0
429	20250206	120700	329223230	9690	9690	9690	9690	3
430	20250206	120600	329194160	9690	9690	9690	9690	0
431	20250206	120500	329194160	9690	9690	9690	9690	3
432	20250206	120400	329165090	9690	9690	9690	9690	0
433	20250206	120300	329165090	9690	9690	9690	9690	0
434	20250206	120200	329165090	9690	9690	9690	9690	37
435	20250206	120100	328806560	9680	9680	9680	9680	28
436	20250206	120000	328535520	9670	9680	9680	9670	236
437	20250206	115900	326253040	9670	9670	9670	9670	41
438	20250206	115800	325856570	9670	9680	9680	9670	778
439	20250206	115700	318332420	9680	9680	9680	9680	10
440	20250206	115600	318235620	9680	9680	9680	9680	158
441	20250206	115500	316706180	9680	9680	9680	9680	0
442	20250206	115400	316706180	9680	9680	9680	9680	0
443	20250206	115300	316706180	9680	9680	9680	9680	0
444	20250206	115200	316706180	9680	9680	9680	9680	0
445	20250206	115100	316706180	9680	9680	9680	9680	0
446	20250206	115000	316706180	9680	9680	9680	9680	36
447	20250206	114900	316357700	9680	9680	9680	9680	57
448	20250206	114800	315805940	9680	9680	9680	9680	68
449	20250206	114700	315147700	9710	9670	9710	9670	302
450	20250206	114600	312227320	9680	9680	9680	9680	0
451	20250206	114500	312227320	9680	9680	9680	9680	0
452	20250206	114400	312227320	9680	9680	9680	9680	610
453	20250206	114300	306322520	9680	9690	9690	9680	222
454	20250206	114200	304173340	9700	9690	9700	9690	2
455	20250206	114100	304153950	9690	9690	9690	9690	267
456	20250206	114000	301566720	9690	9690	9690	9690	1
457	20250206	113900	301557030	9700	9700	9700	9700	0
458	20250206	113800	301557030	9700	9700	9700	9700	0
459	20250206	113700	301557030	9700	9700	9700	9700	0
460	20250206	113600	301557030	9700	9700	9700	9700	50
461	20250206	113500	301072030	9730	9730	9730	9730	0
462	20250206	113400	301072030	9730	9730	9730	9730	0
463	20250206	113300	301072030	9730	9730	9730	9730	0
464	20250206	113200	301072030	9730	9730	9730	9730	0
465	20250206	113100	301072030	9730	9730	9730	9730	0
466	20250206	113000	301072030	9730	9690	9730	9690	3
467	20250206	112900	301042890	9700	9700	9700	9700	76
468	20250206	112800	300305690	9710	9710	9710	9710	1
469	20250206	112700	300295980	9690	9690	9690	9690	0
470	20250206	112600	300295980	9690	9690	9690	9690	0
471	20250206	112500	300295980	9690	9690	9690	9690	0
472	20250206	112400	300295980	9690	9690	9690	9690	0
473	20250206	112300	300295980	9690	9690	9690	9690	0
474	20250206	112200	300295980	9690	9700	9700	9690	112
475	20250206	112100	299209610	9700	9700	9700	9700	0
476	20250206	112000	299209610	9700	9700	9700	9700	325
477	20250206	111900	296057110	9700	9700	9700	9700	0
478	20250206	111800	296057110	9700	9700	9700	9700	1
479	20250206	111700	296047410	9730	9730	9730	9730	0
480	20250206	111600	296047410	9730	9730	9730	9730	0
481	20250206	111500	296047410	9730	9730	9730	9730	0
482	20250206	111400	296047410	9730	9730	9730	9730	72
483	20250206	111300	295346850	9710	9710	9710	9710	0
484	20250206	111200	295346850	9710	9710	9710	9710	0
485	20250206	111100	295346850	9710	9730	9730	9710	65
486	20250206	111000	294715580	9730	9730	9730	9730	0
487	20250206	110900	294715580	9730	9730	9730	9730	0
488	20250206	110800	294715580	9730	9730	9730	9730	2
489	20250206	110700	294696120	9730	9730	9730	9730	1
490	20250206	110600	294686390	9740	9740	9740	9740	1
491	20250206	110500	294676650	9710	9720	9740	9710	475
492	20250206	110400	290064330	9740	9740	9740	9740	0
493	20250206	110300	290064330	9740	9740	9740	9740	0
494	20250206	110200	290064330	9740	9740	9740	9740	0
495	20250206	110100	290064330	9740	9740	9740	9740	0
496	20250206	110000	290064330	9740	9740	9740	9740	1
497	20250206	105900	290054590	9720	9720	9720	9720	100
498	20250206	105800	289082590	9740	9740	9740	9740	0
499	20250206	105700	289082590	9740	9740	9740	9740	1
500	20250206	105600	289072850	9740	9740	9740	9740	1
501	20250206	105500	289063110	9700	9700	9700	9700	0
502	20250206	105400	289063110	9700	9710	9710	9700	771
503	20250206	105300	281580950	9740	9740	9740	9740	0
504	20250206	105200	281580950	9740	9740	9740	9740	0
505	20250206	105100	281580950	9740	9740	9740	9740	0
506	20250206	105000	281580950	9740	9740	9740	9740	0
507	20250206	104900	281580950	9740	9720	9740	9710	101
508	20250206	104800	280600160	9720	9720	9720	9720	20
509	20250206	104700	280405760	9740	9740	9740	9740	1
510	20250206	104600	280396020	9750	9750	9750	9710	114
511	20250206	104500	279288880	9750	9750	9750	9750	0
512	20250206	104400	279288880	9750	9750	9750	9750	0
513	20250206	104300	279288880	9750	9750	9750	9750	46
514	20250206	104200	278840380	9750	9750	9750	9750	500
515	20250206	104100	273965380	9710	9710	9710	9710	115
516	20250206	104000	272848730	9720	9720	9720	9720	20
517	20250206	103900	272654330	9720	9750	9750	9720	16
518	20250206	103800	272498780	9750	9750	9750	9750	0
519	20250206	103700	272498780	9750	9750	9750	9750	100
520	20250206	103600	271523780	9750	9750	9750	9750	200
521	20250206	103500	269573780	9750	9720	9750	9710	507
522	20250206	103400	264648440	9740	9740	9740	9740	2
523	20250206	103300	264628960	9750	9730	9750	9730	51
524	20250206	103200	264132710	9750	9750	9750	9750	0
525	20250206	103100	264132710	9750	9720	9750	9720	22
526	20250206	103000	263918240	9740	9740	9740	9740	100
527	20250206	102900	262944240	9740	9740	9740	9740	0
528	20250206	102800	262944240	9740	9740	9740	9740	213
529	20250206	102700	260869620	9740	9720	9740	9720	3
530	20250206	102600	260840440	9720	9720	9720	9720	1
531	20250206	102500	260830720	9720	9720	9720	9720	0
532	20250206	102400	260830720	9720	9730	9740	9720	556
533	20250206	102300	255417280	9730	9730	9730	9730	22
534	20250206	102200	255203220	9740	9740	9740	9740	194
535	20250206	102100	253313660	9750	9750	9750	9750	101
536	20250206	102000	252328910	9760	9750	9760	9750	55
537	20250206	101900	251792140	9750	9750	9750	9750	500
538	20250206	101800	246917140	9740	9740	9740	9740	91
539	20250206	101700	246030800	9760	9760	9760	9760	1
540	20250206	101600	246021040	9760	9730	9760	9730	628
541	20250206	101500	239902110	9720	9720	9720	9720	9
542	20250206	101400	239814630	9730	9730	9730	9730	1
543	20250206	101300	239804900	9710	9710	9710	9710	0
544	20250206	101200	239804900	9710	9710	9710	9710	0
545	20250206	101100	239804900	9710	9710	9710	9710	0
546	20250206	101000	239804900	9710	9710	9710	9710	140
547	20250206	100900	238445500	9710	9710	9710	9710	0
548	20250206	100800	238445500	9710	9710	9710	9710	0
549	20250206	100700	238445500	9710	9710	9710	9710	58
550	20250206	100600	237882320	9740	9740	9740	9740	0
551	20250206	100500	237882320	9740	9740	9740	9740	19
552	20250206	100400	237697260	9710	9710	9710	9710	0
553	20250206	100300	237697260	9710	9710	9710	9710	0
554	20250206	100200	237697260	9710	9710	9710	9710	2
555	20250206	100100	237677840	9740	9740	9740	9740	0
556	20250206	100000	237677840	9740	9730	9740	9730	24
557	20250206	095900	237444310	9730	9730	9730	9730	45
558	20250206	095800	237006460	9740	9710	9740	9710	425
559	20250206	095700	232873280	9710	9710	9710	9710	97
560	20250206	095600	231931410	9710	9710	9710	9710	157
561	20250206	095500	230406940	9710	9700	9710	9700	137
562	20250206	095400	229077650	9700	9700	9700	9700	6
563	20250206	095300	229019450	9700	9700	9700	9700	100
564	20250206	095200	228049450	9700	9700	9700	9700	0
565	20250206	095100	228049450	9700	9700	9700	9700	0
566	20250206	095000	228049450	9700	9700	9700	9700	0
567	20250206	094900	228049450	9700	9710	9710	9700	20
568	20250206	094800	227855420	9690	9690	9690	9690	0
569	20250206	094700	227855420	9690	9690	9690	9690	0
570	20250206	094600	227855420	9690	9690	9690	9690	41
571	20250206	094500	227458130	9690	9690	9690	9690	37
572	20250206	094400	227099600	9720	9720	9720	9720	1
573	20250206	094300	227089880	9720	9680	9720	9680	13
574	20250206	094200	226964000	9700	9700	9700	9700	10
575	20250206	094100	226867000	9700	9700	9700	9700	163
576	20250206	094000	225285900	9690	9690	9690	9690	2
577	20250206	093900	225266520	9670	9670	9670	9670	0
578	20250206	093800	225266520	9670	9670	9670	9670	200
579	20250206	093700	223332520	9670	9670	9670	9670	2000
580	20250206	093600	203992520	9670	9670	9670	9670	0
581	20250206	093500	203992520	9670	9680	9680	9670	1000
582	20250206	093400	194318940	9690	9700	9700	9690	1000
583	20250206	093300	184627460	9700	9700	9700	9700	1000
584	20250206	093200	174927460	9700	9700	9700	9700	151
585	20250206	093100	173462760	9700	9740	9740	9700	219
586	20250206	093000	171334210	9740	9730	9740	9730	200
587	20250206	092900	169386810	9700	9730	9730	9700	166
588	20250206	092800	167775170	9730	9710	9730	9710	68
589	20250206	092700	167114160	9720	9720	9720	9720	105
590	20250206	092600	166093560	9710	9710	9710	9710	0
591	20250206	092500	166093560	9710	9730	9730	9710	161
592	20250206	092400	164529110	9730	9720	9730	9720	106
593	20250206	092300	163497760	9720	9720	9720	9720	103
594	20250206	092200	162496600	9720	9710	9720	9710	116
595	20250206	092100	161370180	9710	9700	9710	9700	328
596	20250206	092000	158188300	9700	9700	9700	9700	6
597	20250206	091900	158130100	9690	9690	9690	9690	28
598	20250206	091800	157858780	9690	9690	9690	9690	0
599	20250206	091700	157858780	9690	9680	9690	9680	169
600	20250206	091600	156221870	9670	9680	9680	9670	614
601	20250206	091500	150284240	9690	9690	9690	9690	201
602	20250206	091400	148336550	9700	9700	9700	9700	79
603	20250206	091300	147570250	9700	9700	9710	9700	1162
604	20250206	091200	136296670	9690	9690	9690	9690	10
605	20250206	091100	136199770	9690	9670	9690	9640	1652
606	20250206	091000	120242930	9670	9690	9690	9670	975
607	20250206	090900	110812870	9720	9680	9720	9670	535
608	20250206	090800	105637600	9680	9720	9730	9680	189
609	20250206	090700	103803370	9720	9700	9720	9670	40
610	20250206	090600	103415380	9670	9680	9700	9670	1786
611	20250206	090500	86136260	9690	9700	9700	9690	956
612	20250206	090400	76871870	9700	9700	9700	9690	167
613	20250206	090300	75251980	9720	9720	9720	9720	10
614	20250206	090200	75154780	9720	9700	9720	9690	1558
615	20250206	090100	60026800	9700	9690	9700	9670	1250
616	20250206	090000	47922000	9690	9650	9730	9650	4354