KissMeData/067570/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	194700	92124990	2185	2185	2185	2185	5260
3	20250205	194600	92124990	2185	2185	2185	2185	0
4	20250205	194500	92124990	2185	2185	2185	2185	0
5	20250205	194400	92124990	2185	2185	2185	2185	0
6	20250205	194300	92124990	2185	2185	2185	2185	0
7	20250205	194200	92124990	2185	2185	2185	2185	0
8	20250205	194100	92124990	2185	2185	2185	2185	0
9	20250205	194000	92124990	2185	2185	2185	2185	0
10	20250205	193900	92124990	2185	2185	2185	2185	0
11	20250205	193800	92124990	2185	2185	2185	2185	0
12	20250205	193700	92124990	2185	2185	2185	2185	0
13	20250205	193600	92124990	2185	2185	2185	2185	0
14	20250205	193500	92124990	2185	2185	2185	2185	0
15	20250205	193400	92124990	2185	2185	2185	2185	0
16	20250205	193300	92124990	2185	2185	2185	2185	0
17	20250205	193200	92124990	2185	2185	2185	2185	0
18	20250205	193100	92124990	2185	2185	2185	2185	0
19	20250205	193000	92124990	2185	2185	2185	2185	0
20	20250205	192900	92124990	2185	2185	2185	2185	0
21	20250205	192800	92124990	2185	2185	2185	2185	0
22	20250205	192700	92124990	2185	2185	2185	2185	0
23	20250205	192600	92124990	2185	2185	2185	2185	0
24	20250205	192500	92124990	2185	2185	2185	2185	0
25	20250205	192400	92124990	2185	2185	2185	2185	0
26	20250205	192300	92124990	2185	2185	2185	2185	0
27	20250205	192200	92124990	2185	2185	2185	2185	0
28	20250205	192100	92124990	2185	2185	2185	2185	0
29	20250205	192000	92124990	2185	2185	2185	2185	0
30	20250205	191900	92124990	2185	2185	2185	2185	0
31	20250205	191800	92124990	2185	2185	2185	2185	0
32	20250205	191700	92124990	2185	2185	2185	2185	5260
33	20250205	191600	92124990	2185	2185	2185	2185	0
34	20250205	191500	92124990	2185	2185	2185	2185	0
35	20250205	191400	92124990	2185	2185	2185	2185	0
36	20250205	191300	92124990	2185	2185	2185	2185	0
37	20250205	191200	92124990	2185	2185	2185	2185	0
38	20250205	191100	92124990	2185	2185	2185	2185	0
39	20250205	191000	92124990	2185	2185	2185	2185	0
40	20250205	190900	92124990	2185	2185	2185	2185	0
41	20250205	190800	92124990	2185	2185	2185	2185	0
42	20250205	190700	92124990	2185	2185	2185	2185	0
43	20250205	190600	92124990	2185	2185	2185	2185	0
44	20250205	190500	92124990	2185	2185	2185	2185	0
45	20250205	190400	92124990	2185	2185	2185	2185	0
46	20250205	190300	92124990	2185	2185	2185	2185	0
47	20250205	190200	92124990	2185	2185	2185	2185	0
48	20250205	190100	92124990	2185	2185	2185	2185	0
49	20250205	190000	92124990	2185	2185	2185	2185	0
50	20250205	185900	92124990	2185	2185	2185	2185	0
51	20250205	185800	92124990	2185	2185	2185	2185	0
52	20250205	185700	92124990	2185	2185	2185	2185	0
53	20250205	185600	92124990	2185	2185	2185	2185	0
54	20250205	185500	92124990	2185	2185	2185	2185	0
55	20250205	185400	92124990	2185	2185	2185	2185	0
56	20250205	185300	92124990	2185	2185	2185	2185	0
57	20250205	185200	92124990	2185	2185	2185	2185	0
58	20250205	185100	92124990	2185	2185	2185	2185	0
59	20250205	185000	92124990	2185	2185	2185	2185	0
60	20250205	184900	92124990	2185	2185	2185	2185	0
61	20250205	184800	92124990	2185	2185	2185	2185	0
62	20250205	184700	92124990	2185	2185	2185	2185	5260
63	20250205	184600	92124990	2185	2185	2185	2185	0
64	20250205	184500	92124990	2185	2185	2185	2185	0
65	20250205	184400	92124990	2185	2185	2185	2185	0
66	20250205	184300	92124990	2185	2185	2185	2185	0
67	20250205	184200	92124990	2185	2185	2185	2185	0
68	20250205	184100	92124990	2185	2185	2185	2185	0
69	20250205	184000	92124990	2185	2185	2185	2185	0
70	20250205	183900	92124990	2185	2185	2185	2185	0
71	20250205	183800	92124990	2185	2185	2185	2185	0
72	20250205	183700	92124990	2185	2185	2185	2185	0
73	20250205	183600	92124990	2185	2185	2185	2185	0
74	20250205	183500	92124990	2185	2185	2185	2185	0
75	20250205	183400	92124990	2185	2185	2185	2185	0
76	20250205	183300	92124990	2185	2185	2185	2185	0
77	20250205	183200	92124990	2185	2185	2185	2185	0
78	20250205	183100	92124990	2185	2185	2185	2185	0
79	20250205	183000	92124990	2185	2185	2185	2185	0
80	20250205	182900	92124990	2185	2185	2185	2185	0
81	20250205	182800	92124990	2185	2185	2185	2185	0
82	20250205	182700	92124990	2185	2185	2185	2185	0
83	20250205	182600	92124990	2185	2185	2185	2185	0
84	20250205	182500	92124990	2185	2185	2185	2185	0
85	20250205	182400	92124990	2185	2185	2185	2185	0
86	20250205	182300	92124990	2185	2185	2185	2185	0
87	20250205	182200	92124990	2185	2185	2185	2185	0
88	20250205	182100	92124990	2185	2185	2185	2185	0
89	20250205	182000	92124990	2185	2185	2185	2185	0
90	20250205	181900	92124990	2185	2185	2185	2185	0
91	20250205	181800	92124990	2185	2185	2185	2185	0
92	20250205	181700	92124990	2185	2185	2185	2185	5260
93	20250205	181600	92124990	2185	2185	2185	2185	0
94	20250205	181500	92124990	2185	2185	2185	2185	0
95	20250205	181400	92124990	2185	2185	2185	2185	0
96	20250205	181300	92124990	2185	2185	2185	2185	0
97	20250205	181200	92124990	2185	2185	2185	2185	0
98	20250205	181100	92124990	2185	2185	2185	2185	0
99	20250205	181000	92124990	2185	2185	2185	2185	0
100	20250205	180900	92124990	2185	2185	2185	2185	0
101	20250205	180800	92124990	2185	2185	2185	2185	0
102	20250205	180700	92124990	2185	2185	2185	2185	0
103	20250205	180600	92124990	2185	2185	2185	2185	0
104	20250205	180500	92124990	2185	2185	2185	2185	0
105	20250205	180400	92124990	2185	2185	2185	2185	0
106	20250205	180300	92124990	2185	2185	2185	2185	0
107	20250205	180200	92124990	2185	2185	2185	2185	0
108	20250205	180100	92124990	2185	2185	2185	2185	0
109	20250205	180000	92124990	2185	2185	2185	2185	0
110	20250205	175900	92124990	2185	2185	2185	2185	0
111	20250205	175800	92124990	2185	2185	2185	2185	0
112	20250205	175700	92124990	2185	2185	2185	2185	0
113	20250205	175600	92124990	2185	2185	2185	2185	0
114	20250205	175500	92124990	2185	2185	2185	2185	0
115	20250205	175400	92124990	2185	2185	2185	2185	0
116	20250205	175300	92124990	2185	2185	2185	2185	0
117	20250205	175200	92124990	2185	2185	2185	2185	0
118	20250205	175100	92124990	2185	2185	2185	2185	0
119	20250205	175000	92124990	2185	2185	2185	2185	0
120	20250205	174900	92124990	2185	2185	2185	2185	0
121	20250205	174800	92124990	2185	2185	2185	2185	0
122	20250205	174700	92124990	2185	2185	2185	2185	5260
123	20250205	174600	92124990	2185	2185	2185	2185	0
124	20250205	174500	92124990	2185	2185	2185	2185	0
125	20250205	174400	92124990	2185	2185	2185	2185	0
126	20250205	174300	92124990	2185	2185	2185	2185	0
127	20250205	174200	92124990	2185	2185	2185	2185	0
128	20250205	174100	92124990	2185	2185	2185	2185	0
129	20250205	174000	92124990	2185	2185	2185	2185	0
130	20250205	173900	92124990	2185	2185	2185	2185	0
131	20250205	173800	92124990	2185	2185	2185	2185	0
132	20250205	173700	92124990	2185	2185	2185	2185	0
133	20250205	173600	92124990	2185	2185	2185	2185	0
134	20250205	173500	92124990	2185	2185	2185	2185	0
135	20250205	173400	92124990	2185	2185	2185	2185	0
136	20250205	173300	92124990	2185	2185	2185	2185	0
137	20250205	173200	92124990	2185	2185	2185	2185	0
138	20250205	173100	92124990	2185	2185	2185	2185	0
139	20250205	173000	92124990	2185	2185	2185	2185	0
140	20250205	172900	92124990	2185	2185	2185	2185	0
141	20250205	172800	92124990	2185	2185	2185	2185	0
142	20250205	172700	92124990	2185	2185	2185	2185	0
143	20250205	172600	92124990	2185	2185	2185	2185	0
144	20250205	172500	92124990	2185	2185	2185	2185	0
145	20250205	172400	92124990	2185	2185	2185	2185	0
146	20250205	172300	92124990	2185	2185	2185	2185	0
147	20250205	172200	92124990	2185	2185	2185	2185	0
148	20250205	172100	92124990	2185	2185	2185	2185	0
149	20250205	172000	92124990	2185	2185	2185	2185	0
150	20250205	171900	92124990	2185	2185	2185	2185	0
151	20250205	171800	92124990	2185	2185	2185	2185	0
152	20250205	171700	92124990	2185	2185	2185	2185	5260
153	20250205	171600	92124990	2185	2185	2185	2185	0
154	20250205	171500	92124990	2185	2185	2185	2185	0
155	20250205	171400	92124990	2185	2185	2185	2185	0
156	20250205	171300	92124990	2185	2185	2185	2185	0
157	20250205	171200	92124990	2185	2185	2185	2185	0
158	20250205	171100	92124990	2185	2185	2185	2185	0
159	20250205	171000	92124990	2185	2185	2185	2185	0
160	20250205	170900	92124990	2185	2185	2185	2185	0
161	20250205	170800	92124990	2185	2185	2185	2185	0
162	20250205	170700	92124990	2185	2185	2185	2185	0
163	20250205	170600	92124990	2185	2185	2185	2185	0
164	20250205	170500	92124990	2185	2185	2185	2185	0
165	20250205	170400	92124990	2185	2185	2185	2185	0
166	20250205	170300	92124990	2185	2185	2185	2185	0
167	20250205	170200	92124990	2185	2185	2185	2185	0
168	20250205	170100	92124990	2185	2185	2185	2185	0
169	20250205	170000	92124990	2185	2185	2185	2185	0
170	20250205	165900	92124990	2185	2185	2185	2185	0
171	20250205	165800	92124990	2185	2185	2185	2185	0
172	20250205	165700	92124990	2185	2185	2185	2185	0
173	20250205	165600	92124990	2185	2185	2185	2185	0
174	20250205	165500	92124990	2185	2185	2185	2185	0
175	20250205	165400	92124990	2185	2185	2185	2185	0
176	20250205	165300	92124990	2185	2185	2185	2185	0
177	20250205	165200	92124990	2185	2185	2185	2185	0
178	20250205	165100	92124990	2185	2185	2185	2185	0
179	20250205	165000	92124990	2185	2185	2185	2185	0
180	20250205	164900	92124990	2185	2185	2185	2185	0
181	20250205	164800	92124990	2185	2185	2185	2185	0
182	20250205	164700	92124990	2185	2185	2185	2185	5260
183	20250205	164600	92124990	2185	2185	2185	2185	0
184	20250205	164500	92124990	2185	2185	2185	2185	0
185	20250205	164400	92124990	2185	2185	2185	2185	0
186	20250205	164300	92124990	2185	2185	2185	2185	0
187	20250205	164200	92124990	2185	2185	2185	2185	0
188	20250205	164100	92124990	2185	2185	2185	2185	0
189	20250205	164000	92124990	2185	2185	2185	2185	0
190	20250205	163900	92124990	2185	2185	2185	2185	0
191	20250205	163800	92124990	2185	2185	2185	2185	0
192	20250205	163700	92124990	2185	2185	2185	2185	0
193	20250205	163600	92124990	2185	2185	2185	2185	0
194	20250205	163500	92124990	2185	2185	2185	2185	0
195	20250205	163400	92124990	2185	2185	2185	2185	0
196	20250205	163300	92124990	2185	2185	2185	2185	0
197	20250205	163200	92124990	2185	2185	2185	2185	0
198	20250205	163100	92124990	2185	2185	2185	2185	0
199	20250205	163000	92124990	2185	2185	2185	2185	0
200	20250205	162900	92124990	2185	2185	2185	2185	0
201	20250205	162800	92124990	2185	2185	2185	2185	0
202	20250205	162700	92124990	2185	2185	2185	2185	0
203	20250205	162600	92124990	2185	2185	2185	2185	0
204	20250205	162500	92124990	2185	2185	2185	2185	0
205	20250205	162400	92124990	2185	2185	2185	2185	0
206	20250205	162300	92124990	2185	2185	2185	2185	0
207	20250205	162200	92124990	2185	2185	2185	2185	0
208	20250205	162100	92124990	2185	2185	2185	2185	0
209	20250205	162000	92124990	2185	2185	2185	2185	0
210	20250205	161900	92124990	2185	2185	2185	2185	0
211	20250205	161800	92124990	2185	2185	2185	2185	0
212	20250205	161700	92124990	2185	2185	2185	2185	5260
213	20250205	161600	92124990	2185	2185	2185	2185	0
214	20250205	161500	92124990	2185	2185	2185	2185	0
215	20250205	161400	92124990	2185	2185	2185	2185	0
216	20250205	161300	92124990	2185	2185	2185	2185	0
217	20250205	161200	92124990	2185	2185	2185	2185	0
218	20250205	161100	92124990	2185	2185	2185	2185	0
219	20250205	161000	92124990	2185	2185	2185	2185	0
220	20250205	160900	92124990	2185	2185	2185	2185	0
221	20250205	160800	92124990	2185	2185	2185	2185	0
222	20250205	160700	92124990	2185	2185	2185	2185	0
223	20250205	160600	92124990	2185	2185	2185	2185	0
224	20250205	160500	92124990	2185	2185	2185	2185	0
225	20250205	160400	92124990	2185	2185	2185	2185	0
226	20250205	160300	92124990	2185	2185	2185	2185	0
227	20250205	160200	92124990	2185	2185	2185	2185	0
228	20250205	160100	92124990	2185	2185	2185	2185	0
229	20250205	160000	92124990	2185	2185	2185	2185	0
230	20250205	155900	92124990	2185	2185	2185	2185	0
231	20250205	155800	92124990	2185	2185	2185	2185	0
232	20250205	155700	92124990	2185	2185	2185	2185	0
233	20250205	155600	92124990	2185	2185	2185	2185	0
234	20250205	155500	92124990	2185	2185	2185	2185	0
235	20250205	155400	92124990	2185	2185	2185	2185	0
236	20250205	155300	92124990	2185	2185	2185	2185	0
237	20250205	155200	92124990	2185	2185	2185	2185	0
238	20250205	155100	92124990	2185	2185	2185	2185	0
239	20250205	155000	92124990	2185	2185	2185	2185	0
240	20250205	154900	92124990	2185	2185	2185	2185	0
241	20250205	154800	92124990	2185	2185	2185	2185	0
242	20250205	154700	92124990	2185	2185	2185	2185	5260
243	20250205	154600	92124990	2185	2185	2185	2185	0
244	20250205	154500	92124990	2185	2185	2185	2185	0
245	20250205	154400	92124990	2185	2185	2185	2185	0
246	20250205	154300	92124990	2185	2185	2185	2185	0
247	20250205	154200	92124990	2185	2185	2185	2185	0
248	20250205	154100	92124990	2185	2185	2185	2185	0
249	20250205	154000	92124990	2185	2185	2185	2185	0
250	20250205	153900	92124990	2185	2185	2185	2185	0
251	20250205	153800	92124990	2185	2185	2185	2185	0
252	20250205	153700	92124990	2185	2185	2185	2185	0
253	20250205	153600	92124990	2185	2185	2185	2185	0
254	20250205	153500	92124990	2185	2185	2185	2185	0
255	20250205	153400	92124990	2185	2185	2185	2185	0
256	20250205	153300	92124990	2185	2185	2185	2185	0
257	20250205	153200	92124990	2185	2185	2185	2185	0
258	20250205	153100	92124990	2185	2185	2185	2185	0
259	20250205	153000	92124990	2185	2185	2185	2185	5260
260	20250205	152900	80631890	2215	2215	2215	2215	0
261	20250205	152800	80631890	2215	2215	2215	2215	0
262	20250205	152700	80631890	2215	2215	2215	2215	0
263	20250205	152600	80631890	2215	2215	2215	2215	0
264	20250205	152500	80631890	2215	2215	2215	2215	0
265	20250205	152400	80631890	2215	2215	2215	2215	0
266	20250205	152300	80631890	2215	2215	2215	2215	0
267	20250205	152200	80631890	2215	2215	2215	2215	0
268	20250205	152100	80631890	2215	2215	2215	2215	0
269	20250205	152000	80631890	2215	2215	2215	2215	0
270	20250205	151900	80631890	2215	2215	2215	2215	0
271	20250205	151800	80631890	2215	2215	2215	2215	0
272	20250205	151700	80631890	2215	2215	2215	2215	0
273	20250205	151600	80631890	2215	2215	2215	2215	0
274	20250205	151500	80631890	2215	2215	2215	2215	0
275	20250205	151400	80631890	2215	2215	2215	2215	0
276	20250205	151300	80631890	2215	2215	2215	2215	0
277	20250205	151200	80631890	2215	2205	2215	2190	8634
278	20250205	151100	61667870	2215	2215	2215	2215	0
279	20250205	151000	61667870	2215	2215	2215	2215	5
280	20250205	150900	61656795	2220	2220	2220	2220	0
281	20250205	150800	61656795	2220	2220	2220	2220	0
282	20250205	150700	61656795	2220	2220	2220	2220	0
283	20250205	150600	61656795	2220	2220	2220	2220	0
284	20250205	150500	61656795	2220	2210	2220	2210	200
285	20250205	150400	61213785	2210	2210	2210	2210	0
286	20250205	150300	61213785	2210	2210	2210	2210	0
287	20250205	150200	61213785	2210	2210	2210	2210	100
288	20250205	150100	60992785	2215	2215	2215	2215	0
289	20250205	150000	60992785	2215	2210	2215	2210	6
290	20250205	145900	60979520	2215	2215	2215	2215	0
291	20250205	145800	60979520	2215	2215	2215	2215	0
292	20250205	145700	60979520	2215	2215	2215	2215	0
293	20250205	145600	60979520	2215	2215	2215	2215	0
294	20250205	145500	60979520	2215	2215	2215	2215	1
295	20250205	145400	60977305	2205	2205	2205	2205	15
296	20250205	145300	60944230	2210	2210	2210	2210	0
297	20250205	145200	60944230	2210	2210	2210	2210	0
298	20250205	145100	60944230	2210	2210	2210	2210	1000
299	20250205	145000	58734230	2215	2215	2215	2215	4
300	20250205	144900	58725370	2210	2215	2215	2210	6
301	20250205	144800	58712105	2210	2210	2210	2210	0
302	20250205	144700	58712105	2210	2210	2210	2210	0
303	20250205	144600	58712105	2210	2210	2210	2210	2
304	20250205	144500	58707685	2215	2215	2215	2215	1
305	20250205	144400	58705470	2220	2220	2220	2220	0
306	20250205	144300	58705470	2220	2220	2220	2220	0
307	20250205	144200	58705470	2220	2220	2220	2220	0
308	20250205	144100	58705470	2220	2220	2220	2220	0
309	20250205	144000	58705470	2220	2220	2220	2220	0
310	20250205	143900	58705470	2220	2220	2220	2220	0
311	20250205	143800	58705470	2220	2220	2220	2220	0
312	20250205	143700	58705470	2220	2220	2220	2220	0
313	20250205	143600	58705470	2220	2220	2220	2220	0
314	20250205	143500	58705470	2220	2220	2220	2220	0
315	20250205	143400	58705470	2220	2220	2220	2220	0
316	20250205	143300	58705470	2220	2220	2220	2220	0
317	20250205	143200	58705470	2220	2220	2220	2220	1
318	20250205	143100	58703250	2210	2210	2210	2210	1
319	20250205	143000	58701040	2210	2215	2215	2210	316
320	20250205	142900	58001845	2220	2220	2220	2220	1
321	20250205	142800	57999625	2215	2215	2215	2215	0
322	20250205	142700	57999625	2215	2215	2215	2215	111
323	20250205	142600	57753760	2220	2220	2220	2220	0
324	20250205	142500	57753760	2220	2220	2220	2220	0
325	20250205	142400	57753760	2220	2220	2220	2220	0
326	20250205	142300	57753760	2220	2220	2220	2220	0
327	20250205	142200	57753760	2220	2220	2220	2220	0
328	20250205	142100	57753760	2220	2220	2220	2220	3
329	20250205	142000	57747100	2220	2220	2220	2220	0
330	20250205	141900	57747100	2220	2220	2220	2220	0
331	20250205	141800	57747100	2220	2220	2220	2220	0
332	20250205	141700	57747100	2220	2220	2220	2220	0
333	20250205	141600	57747100	2220	2220	2220	2220	0
334	20250205	141500	57747100	2220	2220	2220	2220	0
335	20250205	141400	57747100	2220	2220	2220	2220	45
336	20250205	141300	57647200	2220	2220	2220	2220	10
337	20250205	141200	57625000	2220	2220	2220	2220	0
338	20250205	141100	57625000	2220	2220	2220	2220	0
339	20250205	141000	57625000	2220	2220	2220	2220	0
340	20250205	140900	57625000	2220	2220	2220	2220	0
341	20250205	140800	57625000	2220	2220	2220	2220	0
342	20250205	140700	57625000	2220	2220	2220	2220	0
343	20250205	140600	57625000	2220	2220	2220	2220	0
344	20250205	140500	57625000	2220	2220	2220	2220	100
345	20250205	140400	57403000	2220	2220	2220	2220	0
346	20250205	140300	57403000	2220	2220	2220	2220	0
347	20250205	140200	57403000	2220	2220	2220	2220	0
348	20250205	140100	57403000	2220	2220	2220	2220	0
349	20250205	140000	57403000	2220	2220	2220	2220	0
350	20250205	135900	57403000	2220	2220	2220	2220	1
351	20250205	135800	57400780	2220	2220	2220	2220	0
352	20250205	135700	57400780	2220	2220	2220	2220	0
353	20250205	135600	57400780	2220	2220	2220	2220	10
354	20250205	135500	57378580	2220	2220	2220	2220	0
355	20250205	135400	57378580	2220	2220	2220	2220	0
356	20250205	135300	57378580	2220	2220	2220	2220	0
357	20250205	135200	57378580	2220	2220	2220	2220	11
358	20250205	135100	57354160	2220	2220	2220	2220	0
359	20250205	135000	57354160	2220	2220	2220	2220	3
360	20250205	134900	57347500	2215	2215	2215	2215	400
361	20250205	134800	56461500	2220	2220	2220	2220	1
362	20250205	134700	56459280	2220	2220	2220	2220	0
363	20250205	134600	56459280	2220	2220	2220	2220	0
364	20250205	134500	56459280	2220	2220	2220	2220	1
365	20250205	134400	56457060	2220	2220	2220	2220	0
366	20250205	134300	56457060	2220	2220	2220	2220	0
367	20250205	134200	56457060	2220	2220	2220	2220	2
368	20250205	134100	56452620	2220	2220	2220	2220	1
369	20250205	134000	56450400	2215	2215	2215	2215	410
370	20250205	133900	55542250	2220	2220	2220	2220	0
371	20250205	133800	55542250	2220	2220	2220	2220	1
372	20250205	133700	55540030	2220	2220	2220	2220	3
373	20250205	133600	55533370	2220	2220	2220	2220	1
374	20250205	133500	55531150	2215	2215	2215	2215	159
375	20250205	133400	55178965	2215	2215	2215	2215	0
376	20250205	133300	55178965	2215	2215	2215	2215	0
377	20250205	133200	55178965	2215	2215	2215	2215	0
378	20250205	133100	55178965	2215	2215	2215	2215	0
379	20250205	133000	55178965	2215	2215	2215	2215	0
380	20250205	132900	55178965	2215	2215	2215	2215	0
381	20250205	132800	55178965	2215	2215	2215	2215	0
382	20250205	132700	55178965	2215	2215	2215	2215	1
383	20250205	132600	55176750	2210	2210	2210	2210	50
384	20250205	132500	55066250	2215	2215	2215	2215	1
385	20250205	132400	55064035	2210	2210	2210	2210	0
386	20250205	132300	55064035	2210	2210	2210	2210	55
387	20250205	132200	54942485	2215	2215	2215	2215	0
388	20250205	132100	54942485	2215	2215	2215	2215	0
389	20250205	132000	54942485	2215	2215	2215	2215	1
390	20250205	131900	54940270	2210	2210	2210	2210	0
391	20250205	131800	54940270	2210	2210	2210	2210	0
392	20250205	131700	54940270	2210	2210	2210	2210	0
393	20250205	131600	54940270	2210	2210	2210	2210	0
394	20250205	131500	54940270	2210	2210	2210	2210	838
395	20250205	131400	53088290	2210	2210	2210	2210	0
396	20250205	131300	53088290	2210	2210	2210	2210	0
397	20250205	131200	53088290	2210	2210	2210	2210	0
398	20250205	131100	53088290	2210	2210	2210	2210	0
399	20250205	131000	53088290	2210	2210	2210	2210	0
400	20250205	130900	53088290	2210	2215	2215	2210	267
401	20250205	130800	52497800	2215	2215	2215	2215	0
402	20250205	130700	52497800	2215	2215	2215	2215	0
403	20250205	130600	52497800	2215	2215	2215	2215	0
404	20250205	130500	52497800	2215	2215	2215	2215	0
405	20250205	130400	52497800	2215	2215	2215	2215	0
406	20250205	130300	52497800	2215	2215	2215	2215	0
407	20250205	130200	52497800	2215	2215	2215	2215	8
408	20250205	130100	52480080	2215	2215	2215	2215	0
409	20250205	130000	52480080	2215	2215	2215	2215	0
410	20250205	125900	52480080	2215	2215	2215	2215	0
411	20250205	125800	52480080	2215	2215	2215	2215	0
412	20250205	125700	52480080	2215	2215	2215	2215	0
413	20250205	125600	52480080	2215	2215	2215	2215	59
414	20250205	125500	52349395	2215	2215	2215	2215	0
415	20250205	125400	52349395	2215	2215	2215	2215	20
416	20250205	125300	52305095	2215	2215	2215	2215	0
417	20250205	125200	52305095	2215	2215	2215	2215	0
418	20250205	125100	52305095	2215	2215	2215	2215	0
419	20250205	125000	52305095	2215	2215	2215	2215	0
420	20250205	124900	52305095	2215	2215	2215	2215	0
421	20250205	124800	52305095	2215	2215	2215	2215	0
422	20250205	124700	52305095	2215	2215	2215	2215	0
423	20250205	124600	52305095	2215	2215	2215	2215	0
424	20250205	124500	52305095	2215	2215	2215	2215	0
425	20250205	124400	52305095	2215	2215	2215	2215	100
426	20250205	124300	52083595	2210	2210	2210	2210	0
427	20250205	124200	52083595	2210	2210	2210	2210	0
428	20250205	124100	52083595	2210	2210	2210	2210	0
429	20250205	124000	52083595	2210	2210	2210	2210	0
430	20250205	123900	52083595	2210	2210	2210	2210	463
431	20250205	123800	51060365	2210	2210	2210	2210	537
432	20250205	123700	49873595	2215	2215	2215	2215	0
433	20250205	123600	49873595	2215	2215	2215	2215	0
434	20250205	123500	49873595	2215	2215	2215	2215	0
435	20250205	123400	49873595	2215	2215	2215	2215	0
436	20250205	123300	49873595	2215	2215	2215	2215	0
437	20250205	123200	49873595	2215	2215	2215	2215	0
438	20250205	123100	49873595	2215	2215	2215	2215	0
439	20250205	123000	49873595	2215	2215	2215	2215	0
440	20250205	122900	49873595	2215	2215	2215	2215	0
441	20250205	122800	49873595	2215	2215	2215	2215	0
442	20250205	122700	49873595	2215	2215	2215	2215	0
443	20250205	122600	49873595	2215	2215	2215	2215	30
444	20250205	122500	49807145	2215	2215	2215	2215	0
445	20250205	122400	49807145	2215	2215	2215	2215	0
446	20250205	122300	49807145	2215	2210	2215	2210	2
447	20250205	122200	49802720	2220	2220	2220	2220	0
448	20250205	122100	49802720	2220	2220	2220	2220	0
449	20250205	122000	49802720	2220	2220	2220	2220	0
450	20250205	121900	49802720	2220	2220	2220	2220	1
451	20250205	121800	49800500	2215	2215	2215	2215	0
452	20250205	121700	49800500	2215	2215	2215	2215	0
453	20250205	121600	49800500	2215	2215	2215	2215	0
454	20250205	121500	49800500	2215	2215	2215	2215	0
455	20250205	121400	49800500	2215	2215	2215	2215	0
456	20250205	121300	49800500	2215	2215	2215	2215	0
457	20250205	121200	49800500	2215	2215	2215	2215	0
458	20250205	121100	49800500	2215	2215	2215	2215	7
459	20250205	121000	49784995	2215	2215	2215	2215	0
460	20250205	120900	49784995	2215	2215	2215	2215	3
461	20250205	120800	49778350	2220	2220	2220	2220	0
462	20250205	120700	49778350	2220	2220	2220	2220	0
463	20250205	120600	49778350	2220	2220	2220	2220	0
464	20250205	120500	49778350	2220	2220	2220	2220	0
465	20250205	120400	49778350	2220	2220	2220	2220	0
466	20250205	120300	49778350	2220	2220	2220	2220	0
467	20250205	120200	49778350	2220	2210	2220	2210	201
468	20250205	120100	49334130	2220	2220	2220	2220	0
469	20250205	120000	49334130	2220	2220	2220	2220	0
470	20250205	115900	49334130	2220	2220	2220	2220	0
471	20250205	115800	49334130	2220	2220	2220	2220	0
472	20250205	115700	49334130	2220	2220	2220	2220	0
473	20250205	115600	49334130	2220	2220	2220	2215	661
474	20250205	115500	47869970	2225	2225	2225	2225	0
475	20250205	115400	47869970	2225	2220	2225	2220	443
476	20250205	115300	46886505	2220	2220	2220	2220	0
477	20250205	115200	46886505	2220	2220	2220	2220	1
478	20250205	115100	46884285	2220	2220	2220	2220	0
479	20250205	115000	46884285	2220	2220	2220	2220	0
480	20250205	114900	46884285	2220	2220	2220	2220	0
481	20250205	114800	46884285	2220	2220	2220	2220	0
482	20250205	114700	46884285	2220	2220	2220	2220	0
483	20250205	114600	46884285	2220	2220	2220	2220	0
484	20250205	114500	46884285	2220	2220	2220	2220	0
485	20250205	114400	46884285	2220	2220	2220	2220	0
486	20250205	114300	46884285	2220	2220	2220	2220	0
487	20250205	114200	46884285	2220	2220	2220	2220	0
488	20250205	114100	46884285	2220	2220	2220	2220	0
489	20250205	114000	46884285	2220	2220	2220	2220	0
490	20250205	113900	46884285	2220	2220	2220	2220	0
491	20250205	113800	46884285	2220	2220	2220	2220	0
492	20250205	113700	46884285	2220	2220	2220	2220	0
493	20250205	113600	46884285	2220	2220	2220	2220	0
494	20250205	113500	46884285	2220	2220	2220	2220	0
495	20250205	113400	46884285	2220	2220	2220	2220	0
496	20250205	113300	46884285	2220	2220	2220	2220	0
497	20250205	113200	46884285	2220	2220	2220	2220	0
498	20250205	113100	46884285	2220	2220	2220	2220	0
499	20250205	113000	46884285	2220	2220	2220	2220	0
500	20250205	112900	46884285	2220	2220	2220	2220	0
501	20250205	112800	46884285	2220	2220	2220	2220	0
502	20250205	112700	46884285	2220	2220	2220	2220	0
503	20250205	112600	46884285	2220	2215	2220	2215	31
504	20250205	112500	46815615	2220	2220	2220	2220	0
505	20250205	112400	46815615	2220	2220	2220	2220	0
506	20250205	112300	46815615	2220	2220	2220	2220	0
507	20250205	112200	46815615	2220	2220	2220	2220	0
508	20250205	112100	46815615	2220	2220	2220	2220	0
509	20250205	112000	46815615	2220	2220	2220	2220	0
510	20250205	111900	46815615	2220	2220	2220	2220	0
511	20250205	111800	46815615	2220	2220	2220	2220	86
512	20250205	111700	46624695	2220	2215	2220	2215	310
513	20250205	111600	45938040	2215	2215	2220	2205	1109
514	20250205	111500	43487140	2220	2220	2220	2220	0
515	20250205	111400	43487140	2220	2220	2220	2220	0
516	20250205	111300	43487140	2220	2220	2220	2220	40
517	20250205	111200	43398340	2220	2220	2220	2220	4
518	20250205	111100	43389460	2220	2220	2220	2220	0
519	20250205	111000	43389460	2220	2220	2220	2220	0
520	20250205	110900	43389460	2220	2220	2220	2220	0
521	20250205	110800	43389460	2220	2220	2220	2220	0
522	20250205	110700	43389460	2220	2225	2225	2220	213
523	20250205	110600	42916590	2220	2220	2220	2220	978
524	20250205	110500	40745430	2220	2220	2220	2220	0
525	20250205	110400	40745430	2220	2220	2220	2220	0
526	20250205	110300	40745430	2220	2220	2220	2220	0
527	20250205	110200	40745430	2220	2220	2220	2220	0
528	20250205	110100	40745430	2220	2220	2220	2220	0
529	20250205	110000	40745430	2220	2220	2220	2220	0
530	20250205	105900	40745430	2220	2220	2220	2220	0
531	20250205	105800	40745430	2220	2210	2220	2210	2
532	20250205	105700	40741000	2220	2220	2220	2220	0
533	20250205	105600	40741000	2220	2220	2220	2220	0
534	20250205	105500	40741000	2220	2220	2220	2220	0
535	20250205	105400	40741000	2220	2215	2220	2215	88
536	20250205	105300	40545730	2215	2215	2215	2215	0
537	20250205	105200	40545730	2215	2215	2215	2215	0
538	20250205	105100	40545730	2215	2215	2215	2215	0
539	20250205	105000	40545730	2215	2210	2215	2210	2
540	20250205	104900	40541305	2215	2215	2215	2215	40
541	20250205	104800	40452705	2215	2215	2215	2215	0
542	20250205	104700	40452705	2215	2215	2215	2215	0
543	20250205	104600	40452705	2215	2215	2215	2215	0
544	20250205	104500	40452705	2215	2215	2215	2215	150
545	20250205	104400	40120455	2215	2215	2215	2215	0
546	20250205	104300	40120455	2215	2215	2215	2215	22
547	20250205	104200	40071725	2215	2215	2215	2215	92
548	20250205	104100	39867945	2215	2215	2215	2215	0
549	20250205	104000	39867945	2215	2215	2215	2215	0
550	20250205	103900	39867945	2215	2215	2215	2215	0
551	20250205	103800	39867945	2215	2215	2215	2215	100
552	20250205	103700	39646445	2215	2215	2215	2215	0
553	20250205	103600	39646445	2215	2215	2215	2215	0
554	20250205	103500	39646445	2215	2215	2215	2215	0
555	20250205	103400	39646445	2215	2215	2215	2215	0
556	20250205	103300	39646445	2215	2215	2215	2215	0
557	20250205	103200	39646445	2215	2215	2215	2215	0
558	20250205	103100	39646445	2215	2210	2215	2210	11
559	20250205	103000	39622130	2215	2215	2215	2215	88
560	20250205	102900	39427210	2210	2210	2210	2210	5
561	20250205	102800	39416160	2215	2215	2215	2215	0
562	20250205	102700	39416160	2215	2215	2215	2215	0
563	20250205	102600	39416160	2215	2215	2215	2215	0
564	20250205	102500	39416160	2215	2215	2215	2215	0
565	20250205	102400	39416160	2215	2215	2215	2215	0
566	20250205	102300	39416160	2215	2210	2215	2210	2
567	20250205	102200	39411735	2215	2210	2215	2210	48
568	20250205	102100	39305650	2210	2210	2210	2210	0
569	20250205	102000	39305650	2210	2210	2210	2210	0
570	20250205	101900	39305650	2210	2210	2210	2210	0
571	20250205	101800	39305650	2210	2210	2210	2210	1
572	20250205	101700	39303440	2215	2215	2215	2215	0
573	20250205	101600	39303440	2215	2215	2215	2215	0
574	20250205	101500	39303440	2215	2215	2215	2215	0
575	20250205	101400	39303440	2215	2215	2215	2215	1
576	20250205	101300	39301225	2210	2210	2210	2210	3
577	20250205	101200	39294595	2215	2215	2215	2215	1
578	20250205	101100	39292380	2215	2215	2215	2215	5
579	20250205	101000	39281305	2210	2210	2210	2210	544
580	20250205	100900	38079065	2215	2215	2215	2215	0
581	20250205	100800	38079065	2215	2210	2215	2210	2
582	20250205	100700	38074640	2215	2205	2215	2205	67
583	20250205	100600	37926805	2210	2210	2210	2210	0
584	20250205	100500	37926805	2210	2210	2210	2210	1
585	20250205	100400	37924595	2210	2210	2210	2210	20
586	20250205	100300	37880395	2210	2210	2210	2210	0
587	20250205	100200	37880395	2210	2210	2210	2210	3
588	20250205	100100	37873765	2210	2200	2210	2200	13
589	20250205	100000	37845155	2200	2200	2200	2200	0
590	20250205	095900	37845155	2200	2200	2200	2200	453
591	20250205	095800	36848555	2205	2205	2205	2205	2
592	20250205	095700	36844145	2205	2205	2205	2205	2623
593	20250205	095600	31060430	2210	2210	2210	2210	0
594	20250205	095500	31060430	2210	2210	2210	2210	2
595	20250205	095400	31056010	2210	2205	2210	2205	49
596	20250205	095300	30947960	2210	2210	2210	2210	0
597	20250205	095200	30947960	2210	2210	2210	2210	0
598	20250205	095100	30947960	2210	2210	2210	2210	0
599	20250205	095000	30947960	2210	2210	2210	2210	10
600	20250205	094900	30925860	2210	2210	2210	2210	0
601	20250205	094800	30925860	2210	2210	2210	2210	0
602	20250205	094700	30925860	2210	2215	2215	2210	21
603	20250205	094600	30879425	2215	2215	2215	2215	0
604	20250205	094500	30879425	2215	2210	2215	2210	52
605	20250205	094400	30764330	2210	2210	2210	2210	4
606	20250205	094300	30755490	2210	2210	2210	2210	0
607	20250205	094200	30755490	2210	2210	2210	2205	54
608	20250205	094100	30636390	2210	2215	2215	2210	1958
609	20250205	094000	26309200	2215	2210	2220	2210	583
610	20250205	093900	25018440	2210	2210	2210	2210	397
611	20250205	093800	24141070	2215	2210	2215	2210	1494
612	20250205	093700	20834815	2215	2210	2215	2205	2908
613	20250205	093600	14409380	2215	2215	2215	2215	25
614	20250205	093500	14354005	2205	2205	2205	2205	0
615	20250205	093400	14354005	2205	2205	2205	2205	337
616	20250205	093300	13610920	2205	2205	2205	2205	0
617	20250205	093200	13610920	2205	2205	2205	2205	0
618	20250205	093100	13610920	2205	2205	2205	2205	413
619	20250205	093000	12700255	2205	2205	2205	2205	49
620	20250205	092900	12592210	2205	2205	2205	2205	0
621	20250205	092800	12592210	2205	2210	2210	2205	1617
622	20250205	092700	9019465	2220	2215	2220	2215	61
623	20250205	092600	8884095	2215	2215	2215	2215	10
624	20250205	092500	8861945	2210	2215	2215	2210	213
625	20250205	092400	8390915	2210	2210	2210	2210	0
626	20250205	092300	8390915	2210	2210	2210	2210	664
627	20250205	092200	6923475	2205	2205	2205	2205	0
628	20250205	092100	6923475	2205	2205	2205	2205	2
629	20250205	092000	6919065	2200	2200	2200	2200	0
630	20250205	091900	6919065	2200	2210	2210	2200	139
631	20250205	091800	6613215	2200	2200	2200	2200	0
632	20250205	091700	6613215	2200	2205	2205	2200	916
633	20250205	091600	4594205	2205	2205	2205	2205	0
634	20250205	091500	4594205	2205	2205	2205	2205	648
635	20250205	091400	3165365	2205	2205	2205	2205	82
636	20250205	091300	2984555	2210	2210	2210	2210	0
637	20250205	091200	2984555	2210	2210	2210	2210	205
638	20250205	091100	2531505	2210	2210	2210	2210	0
639	20250205	091000	2531505	2210	2210	2210	2210	100
640	20250205	090900	2310505	2210	2210	2210	2210	1
641	20250205	090800	2308295	2205	2205	2205	2200	384
642	20250205	090700	1463080	2210	2210	2210	2210	0
643	20250205	090600	1463080	2210	2215	2215	2210	649
644	20250205	090500	28740	2220	2220	2220	2220	0
645	20250205	090400	28740	2220	2220	2220	2220	0
646	20250205	090300	28740	2220	2220	2220	2220	1
647	20250205	090200	26520	2210	2210	2210	2210	0
648	20250205	090100	26520	2210	2210	2210	2210	0
649	20250205	090000	26520	2210	2210	2210	2210	12