KissMeData/067770/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	194800	68529770	2295	2295	2295	2295	443
3	20250206	194700	68529770	2295	2295	2295	2295	0
4	20250206	194600	68529770	2295	2295	2295	2295	0
5	20250206	194500	68529770	2295	2295	2295	2295	0
6	20250206	194400	68529770	2295	2295	2295	2295	0
7	20250206	194300	68529770	2295	2295	2295	2295	0
8	20250206	194200	68529770	2295	2295	2295	2295	0
9	20250206	194100	68529770	2295	2295	2295	2295	0
10	20250206	194000	68529770	2295	2295	2295	2295	0
11	20250206	193900	68529770	2295	2295	2295	2295	0
12	20250206	193800	68529770	2295	2295	2295	2295	0
13	20250206	193700	68529770	2295	2295	2295	2295	0
14	20250206	193600	68529770	2295	2295	2295	2295	0
15	20250206	193500	68529770	2295	2295	2295	2295	0
16	20250206	193400	68529770	2295	2295	2295	2295	0
17	20250206	193300	68529770	2295	2295	2295	2295	0
18	20250206	193200	68529770	2295	2295	2295	2295	0
19	20250206	193100	68529770	2295	2295	2295	2295	0
20	20250206	193000	68529770	2295	2295	2295	2295	0
21	20250206	192900	68529770	2295	2295	2295	2295	0
22	20250206	192800	68529770	2295	2295	2295	2295	0
23	20250206	192700	68529770	2295	2295	2295	2295	0
24	20250206	192600	68529770	2295	2295	2295	2295	0
25	20250206	192500	68529770	2295	2295	2295	2295	0
26	20250206	192400	68529770	2295	2295	2295	2295	0
27	20250206	192300	68529770	2295	2295	2295	2295	0
28	20250206	192200	68529770	2295	2295	2295	2295	0
29	20250206	192100	68529770	2295	2295	2295	2295	0
30	20250206	192000	68529770	2295	2295	2295	2295	0
31	20250206	191900	68529770	2295	2295	2295	2295	0
32	20250206	191800	68529770	2295	2295	2295	2295	443
33	20250206	191700	68529770	2295	2295	2295	2295	0
34	20250206	191600	68529770	2295	2295	2295	2295	0
35	20250206	191500	68529770	2295	2295	2295	2295	0
36	20250206	191400	68529770	2295	2295	2295	2295	0
37	20250206	191300	68529770	2295	2295	2295	2295	0
38	20250206	191200	68529770	2295	2295	2295	2295	0
39	20250206	191100	68529770	2295	2295	2295	2295	0
40	20250206	191000	68529770	2295	2295	2295	2295	0
41	20250206	190900	68529770	2295	2295	2295	2295	0
42	20250206	190800	68529770	2295	2295	2295	2295	0
43	20250206	190700	68529770	2295	2295	2295	2295	0
44	20250206	190600	68529770	2295	2295	2295	2295	0
45	20250206	190500	68529770	2295	2295	2295	2295	0
46	20250206	190400	68529770	2295	2295	2295	2295	0
47	20250206	190300	68529770	2295	2295	2295	2295	0
48	20250206	190200	68529770	2295	2295	2295	2295	0
49	20250206	190100	68529770	2295	2295	2295	2295	0
50	20250206	190000	68529770	2295	2295	2295	2295	0
51	20250206	185900	68529770	2295	2295	2295	2295	0
52	20250206	185800	68529770	2295	2295	2295	2295	0
53	20250206	185700	68529770	2295	2295	2295	2295	0
54	20250206	185600	68529770	2295	2295	2295	2295	0
55	20250206	185500	68529770	2295	2295	2295	2295	0
56	20250206	185400	68529770	2295	2295	2295	2295	0
57	20250206	185300	68529770	2295	2295	2295	2295	0
58	20250206	185200	68529770	2295	2295	2295	2295	0
59	20250206	185100	68529770	2295	2295	2295	2295	0
60	20250206	185000	68529770	2295	2295	2295	2295	0
61	20250206	184900	68529770	2295	2295	2295	2295	0
62	20250206	184800	68529770	2295	2295	2295	2295	443
63	20250206	184700	68529770	2295	2295	2295	2295	0
64	20250206	184600	68529770	2295	2295	2295	2295	0
65	20250206	184500	68529770	2295	2295	2295	2295	0
66	20250206	184400	68529770	2295	2295	2295	2295	0
67	20250206	184300	68529770	2295	2295	2295	2295	0
68	20250206	184200	68529770	2295	2295	2295	2295	0
69	20250206	184100	68529770	2295	2295	2295	2295	0
70	20250206	184000	68529770	2295	2295	2295	2295	0
71	20250206	183900	68529770	2295	2295	2295	2295	0
72	20250206	183800	68529770	2295	2295	2295	2295	0
73	20250206	183700	68529770	2295	2295	2295	2295	0
74	20250206	183600	68529770	2295	2295	2295	2295	0
75	20250206	183500	68529770	2295	2295	2295	2295	0
76	20250206	183400	68529770	2295	2295	2295	2295	0
77	20250206	183300	68529770	2295	2295	2295	2295	0
78	20250206	183200	68529770	2295	2295	2295	2295	0
79	20250206	183100	68529770	2295	2295	2295	2295	0
80	20250206	183000	68529770	2295	2295	2295	2295	0
81	20250206	182900	68529770	2295	2295	2295	2295	0
82	20250206	182800	68529770	2295	2295	2295	2295	0
83	20250206	182700	68529770	2295	2295	2295	2295	0
84	20250206	182600	68529770	2295	2295	2295	2295	0
85	20250206	182500	68529770	2295	2295	2295	2295	0
86	20250206	182400	68529770	2295	2295	2295	2295	0
87	20250206	182300	68529770	2295	2295	2295	2295	0
88	20250206	182200	68529770	2295	2295	2295	2295	0
89	20250206	182100	68529770	2295	2295	2295	2295	0
90	20250206	182000	68529770	2295	2295	2295	2295	0
91	20250206	181900	68529770	2295	2295	2295	2295	0
92	20250206	181800	68529770	2295	2295	2295	2295	443
93	20250206	181700	68529770	2295	2295	2295	2295	0
94	20250206	181600	68529770	2295	2295	2295	2295	0
95	20250206	181500	68529770	2295	2295	2295	2295	0
96	20250206	181400	68529770	2295	2295	2295	2295	0
97	20250206	181300	68529770	2295	2295	2295	2295	0
98	20250206	181200	68529770	2295	2295	2295	2295	0
99	20250206	181100	68529770	2295	2295	2295	2295	0
100	20250206	181000	68529770	2295	2295	2295	2295	0
101	20250206	180900	68529770	2295	2295	2295	2295	0
102	20250206	180800	68529770	2295	2295	2295	2295	0
103	20250206	180700	68529770	2295	2295	2295	2295	0
104	20250206	180600	68529770	2295	2295	2295	2295	0
105	20250206	180500	68529770	2295	2295	2295	2295	0
106	20250206	180400	68529770	2295	2295	2295	2295	0
107	20250206	180300	68529770	2295	2295	2295	2295	0
108	20250206	180200	68529770	2295	2295	2295	2295	0
109	20250206	180100	68529770	2295	2295	2295	2295	0
110	20250206	180000	68529770	2295	2295	2295	2295	0
111	20250206	175900	68529770	2295	2295	2295	2295	0
112	20250206	175800	68529770	2295	2295	2295	2295	0
113	20250206	175700	68529770	2295	2295	2295	2295	0
114	20250206	175600	68529770	2295	2295	2295	2295	0
115	20250206	175500	68529770	2295	2295	2295	2295	0
116	20250206	175400	68529770	2295	2295	2295	2295	0
117	20250206	175300	68529770	2295	2295	2295	2295	0
118	20250206	175200	68529770	2295	2295	2295	2295	0
119	20250206	175100	68529770	2295	2295	2295	2295	0
120	20250206	175000	68529770	2295	2295	2295	2295	0
121	20250206	174900	68529770	2295	2295	2295	2295	0
122	20250206	174800	68529770	2295	2295	2295	2295	443
123	20250206	174700	68529770	2295	2295	2295	2295	0
124	20250206	174600	68529770	2295	2295	2295	2295	0
125	20250206	174500	68529770	2295	2295	2295	2295	0
126	20250206	174400	68529770	2295	2295	2295	2295	0
127	20250206	174300	68529770	2295	2295	2295	2295	0
128	20250206	174200	68529770	2295	2295	2295	2295	0
129	20250206	174100	68529770	2295	2295	2295	2295	0
130	20250206	174000	68529770	2295	2295	2295	2295	0
131	20250206	173900	68529770	2295	2295	2295	2295	0
132	20250206	173800	68529770	2295	2295	2295	2295	0
133	20250206	173700	68529770	2295	2295	2295	2295	0
134	20250206	173600	68529770	2295	2295	2295	2295	0
135	20250206	173500	68529770	2295	2295	2295	2295	0
136	20250206	173400	68529770	2295	2295	2295	2295	0
137	20250206	173300	68529770	2295	2295	2295	2295	0
138	20250206	173200	68529770	2295	2295	2295	2295	0
139	20250206	173100	68529770	2295	2295	2295	2295	0
140	20250206	173000	68529770	2295	2295	2295	2295	0
141	20250206	172900	68529770	2295	2295	2295	2295	0
142	20250206	172800	68529770	2295	2295	2295	2295	0
143	20250206	172700	68529770	2295	2295	2295	2295	0
144	20250206	172600	68529770	2295	2295	2295	2295	0
145	20250206	172500	68529770	2295	2295	2295	2295	0
146	20250206	172400	68529770	2295	2295	2295	2295	0
147	20250206	172300	68529770	2295	2295	2295	2295	0
148	20250206	172200	68529770	2295	2295	2295	2295	0
149	20250206	172100	68529770	2295	2295	2295	2295	0
150	20250206	172000	68529770	2295	2295	2295	2295	0
151	20250206	171900	68529770	2295	2295	2295	2295	0
152	20250206	171800	68529770	2295	2295	2295	2295	443
153	20250206	171700	68529770	2295	2295	2295	2295	0
154	20250206	171600	68529770	2295	2295	2295	2295	0
155	20250206	171500	68529770	2295	2295	2295	2295	0
156	20250206	171400	68529770	2295	2295	2295	2295	0
157	20250206	171300	68529770	2295	2295	2295	2295	0
158	20250206	171200	68529770	2295	2295	2295	2295	0
159	20250206	171100	68529770	2295	2295	2295	2295	0
160	20250206	171000	68529770	2295	2295	2295	2295	0
161	20250206	170900	68529770	2295	2295	2295	2295	0
162	20250206	170800	68529770	2295	2295	2295	2295	0
163	20250206	170700	68529770	2295	2295	2295	2295	0
164	20250206	170600	68529770	2295	2295	2295	2295	0
165	20250206	170500	68529770	2295	2295	2295	2295	0
166	20250206	170400	68529770	2295	2295	2295	2295	0
167	20250206	170300	68529770	2295	2295	2295	2295	0
168	20250206	170200	68529770	2295	2295	2295	2295	0
169	20250206	170100	68529770	2295	2295	2295	2295	0
170	20250206	170000	68529770	2295	2295	2295	2295	0
171	20250206	165900	68529770	2295	2295	2295	2295	0
172	20250206	165800	68529770	2295	2295	2295	2295	0
173	20250206	165700	68529770	2295	2295	2295	2295	0
174	20250206	165600	68529770	2295	2295	2295	2295	0
175	20250206	165500	68529770	2295	2295	2295	2295	0
176	20250206	165400	68529770	2295	2295	2295	2295	0
177	20250206	165300	68529770	2295	2295	2295	2295	0
178	20250206	165200	68529770	2295	2295	2295	2295	0
179	20250206	165100	68529770	2295	2295	2295	2295	0
180	20250206	165000	68529770	2295	2295	2295	2295	0
181	20250206	164900	68529770	2295	2295	2295	2295	0
182	20250206	164800	68529770	2295	2295	2295	2295	443
183	20250206	164700	68529770	2295	2295	2295	2295	0
184	20250206	164600	68529770	2295	2295	2295	2295	0
185	20250206	164500	68529770	2295	2295	2295	2295	0
186	20250206	164400	68529770	2295	2295	2295	2295	0
187	20250206	164300	68529770	2295	2295	2295	2295	0
188	20250206	164200	68529770	2295	2295	2295	2295	0
189	20250206	164100	68529770	2295	2295	2295	2295	0
190	20250206	164000	68529770	2295	2295	2295	2295	0
191	20250206	163900	68529770	2295	2295	2295	2295	0
192	20250206	163800	68529770	2295	2295	2295	2295	0
193	20250206	163700	68529770	2295	2295	2295	2295	0
194	20250206	163600	68529770	2295	2295	2295	2295	0
195	20250206	163500	68529770	2295	2295	2295	2295	0
196	20250206	163400	68529770	2295	2295	2295	2295	0
197	20250206	163300	68529770	2295	2295	2295	2295	0
198	20250206	163200	68529770	2295	2295	2295	2295	0
199	20250206	163100	68529770	2295	2295	2295	2295	0
200	20250206	163000	68529770	2295	2295	2295	2295	0
201	20250206	162900	68529770	2295	2295	2295	2295	0
202	20250206	162800	68529770	2295	2295	2295	2295	0
203	20250206	162700	68529770	2295	2295	2295	2295	0
204	20250206	162600	68529770	2295	2295	2295	2295	0
205	20250206	162500	68529770	2295	2295	2295	2295	0
206	20250206	162400	68529770	2295	2295	2295	2295	0
207	20250206	162300	68529770	2295	2295	2295	2295	0
208	20250206	162200	68529770	2295	2295	2295	2295	0
209	20250206	162100	68529770	2295	2295	2295	2295	0
210	20250206	162000	68529770	2295	2295	2295	2295	0
211	20250206	161900	68529770	2295	2295	2295	2295	0
212	20250206	161800	68529770	2295	2295	2295	2295	443
213	20250206	161700	68529770	2295	2295	2295	2295	0
214	20250206	161600	68529770	2295	2295	2295	2295	0
215	20250206	161500	68529770	2295	2295	2295	2295	0
216	20250206	161400	68529770	2295	2295	2295	2295	0
217	20250206	161300	68529770	2295	2295	2295	2295	0
218	20250206	161200	68529770	2295	2295	2295	2295	0
219	20250206	161100	68529770	2295	2295	2295	2295	0
220	20250206	161000	68529770	2295	2295	2295	2295	0
221	20250206	160900	68529770	2295	2295	2295	2295	0
222	20250206	160800	68529770	2295	2295	2295	2295	0
223	20250206	160700	68529770	2295	2295	2295	2295	0
224	20250206	160600	68529770	2295	2295	2295	2295	0
225	20250206	160500	68529770	2295	2295	2295	2295	0
226	20250206	160400	68529770	2295	2295	2295	2295	0
227	20250206	160300	68529770	2295	2295	2295	2295	0
228	20250206	160200	68529770	2295	2295	2295	2295	0
229	20250206	160100	68529770	2295	2295	2295	2295	0
230	20250206	160000	68529770	2295	2295	2295	2295	0
231	20250206	155900	68529770	2295	2295	2295	2295	0
232	20250206	155800	68529770	2295	2295	2295	2295	0
233	20250206	155700	68529770	2295	2295	2295	2295	0
234	20250206	155600	68529770	2295	2295	2295	2295	0
235	20250206	155500	68529770	2295	2295	2295	2295	0
236	20250206	155400	68529770	2295	2295	2295	2295	0
237	20250206	155300	68529770	2295	2295	2295	2295	0
238	20250206	155200	68529770	2295	2295	2295	2295	0
239	20250206	155100	68529770	2295	2295	2295	2295	0
240	20250206	155000	68529770	2295	2295	2295	2295	0
241	20250206	154900	68529770	2295	2295	2295	2295	0
242	20250206	154800	68529770	2295	2295	2295	2295	443
243	20250206	154700	68529770	2295	2295	2295	2295	0
244	20250206	154600	68529770	2295	2295	2295	2295	0
245	20250206	154500	68529770	2295	2295	2295	2295	0
246	20250206	154400	68529770	2295	2295	2295	2295	0
247	20250206	154300	68529770	2295	2295	2295	2295	0
248	20250206	154200	68529770	2295	2295	2295	2295	0
249	20250206	154100	68529770	2295	2295	2295	2295	0
250	20250206	154000	68529770	2295	2295	2295	2295	0
251	20250206	153900	68529770	2295	2295	2295	2295	0
252	20250206	153800	68529770	2295	2295	2295	2295	0
253	20250206	153700	68529770	2295	2295	2295	2295	0
254	20250206	153600	68529770	2295	2295	2295	2295	0
255	20250206	153500	68529770	2295	2295	2295	2295	0
256	20250206	153400	68529770	2295	2295	2295	2295	0
257	20250206	153300	68529770	2295	2295	2295	2295	0
258	20250206	153200	68529770	2295	2295	2295	2295	0
259	20250206	153100	68529770	2295	2295	2295	2295	0
260	20250206	153000	68529770	2295	2295	2295	2295	443
261	20250206	152900	67513085	2285	2285	2285	2285	0
262	20250206	152800	67513085	2285	2285	2285	2285	0
263	20250206	152700	67513085	2285	2285	2285	2285	0
264	20250206	152600	67513085	2285	2285	2285	2285	0
265	20250206	152500	67513085	2285	2285	2285	2285	0
266	20250206	152400	67513085	2285	2285	2285	2285	0
267	20250206	152300	67513085	2285	2285	2285	2285	0
268	20250206	152200	67513085	2285	2285	2285	2285	0
269	20250206	152100	67513085	2285	2285	2285	2285	0
270	20250206	152000	67513085	2285	2285	2285	2285	0
271	20250206	151900	67513085	2285	2280	2285	2280	280
272	20250206	151800	66874490	2265	2270	2270	2260	159
273	20250206	151700	66514150	2290	2290	2290	2290	1
274	20250206	151600	66511860	2290	2290	2290	2290	0
275	20250206	151500	66511860	2290	2290	2290	2290	0
276	20250206	151400	66511860	2290	2290	2290	2290	1
277	20250206	151300	66509570	2290	2290	2290	2290	1
278	20250206	151200	66507280	2290	2290	2290	2290	0
279	20250206	151100	66507280	2290	2290	2290	2290	0
280	20250206	151000	66507280	2290	2260	2290	2260	381
281	20250206	150900	65646190	2285	2285	2285	2285	25
282	20250206	150800	65589065	2300	2300	2300	2300	0
283	20250206	150700	65589065	2300	2300	2300	2300	0
284	20250206	150600	65589065	2300	2300	2300	2300	0
285	20250206	150500	65589065	2300	2300	2300	2300	0
286	20250206	150400	65589065	2300	2300	2300	2300	1
287	20250206	150300	65586765	2300	2300	2300	2300	0
288	20250206	150200	65586765	2300	2300	2300	2300	0
289	20250206	150100	65586765	2300	2300	2300	2300	0
290	20250206	150000	65586765	2300	2300	2300	2300	0
291	20250206	145900	65586765	2300	2300	2300	2300	1
292	20250206	145800	65584465	2300	2300	2300	2300	1
293	20250206	145700	65582165	2300	2300	2300	2300	1
294	20250206	145600	65579865	2300	2300	2300	2300	1
295	20250206	145500	65577565	2300	2300	2300	2300	1
296	20250206	145400	65575265	2300	2300	2300	2300	3
297	20250206	145300	65568365	2285	2285	2285	2285	34
298	20250206	145200	65490675	2285	2285	2285	2285	1
299	20250206	145100	65488390	2285	2285	2285	2285	2
300	20250206	145000	65483820	2270	2270	2270	2270	0
301	20250206	144900	65483820	2270	2270	2270	2270	0
302	20250206	144800	65483820	2270	2270	2270	2270	1
303	20250206	144700	65481550	2285	2285	2285	2285	0
304	20250206	144600	65481550	2285	2285	2285	2285	0
305	20250206	144500	65481550	2285	2285	2285	2285	0
306	20250206	144400	65481550	2285	2285	2285	2285	0
307	20250206	144300	65481550	2285	2285	2285	2285	1
308	20250206	144200	65479265	2275	2275	2275	2275	0
309	20250206	144100	65479265	2275	2275	2275	2275	46
310	20250206	144000	65374615	2275	2275	2275	2275	0
311	20250206	143900	65374615	2275	2275	2275	2275	0
312	20250206	143800	65374615	2275	2270	2275	2270	320
313	20250206	143700	64647785	2270	2270	2270	2270	0
314	20250206	143600	64647785	2270	2270	2270	2270	0
315	20250206	143500	64647785	2270	2260	2270	2260	168
316	20250206	143400	64268095	2260	2260	2260	2260	20
317	20250206	143300	64222895	2260	2260	2260	2260	0
318	20250206	143200	64222895	2260	2260	2260	2260	0
319	20250206	143100	64222895	2260	2260	2260	2260	0
320	20250206	143000	64222895	2260	2260	2260	2260	0
321	20250206	142900	64222895	2260	2260	2260	2260	0
322	20250206	142800	64222895	2260	2260	2260	2260	1
323	20250206	142700	64220635	2235	2260	2260	2235	2060
324	20250206	142600	59596310	2260	2260	2260	2260	1
325	20250206	142500	59594050	2255	2255	2255	2255	0
326	20250206	142400	59594050	2255	2255	2255	2255	301
327	20250206	142300	58915295	2255	2255	2255	2255	0
328	20250206	142200	58915295	2255	2255	2255	2255	0
329	20250206	142100	58915295	2255	2255	2255	2255	0
330	20250206	142000	58915295	2255	2255	2255	2255	0
331	20250206	141900	58915295	2255	2255	2255	2255	1
332	20250206	141800	58913040	2250	2250	2250	2250	0
333	20250206	141700	58913040	2250	2255	2255	2250	33
334	20250206	141600	58838785	2255	2255	2255	2255	0
335	20250206	141500	58838785	2255	2255	2255	2255	0
336	20250206	141400	58838785	2255	2250	2255	2250	256
337	20250206	141300	58262455	2260	2260	2260	2260	1
338	20250206	141200	58260195	2270	2270	2270	2270	0
339	20250206	141100	58260195	2270	2270	2270	2270	0
340	20250206	141000	58260195	2270	2270	2270	2270	20
341	20250206	140900	58214795	2260	2260	2260	2260	0
342	20250206	140800	58214795	2260	2260	2260	2260	0
343	20250206	140700	58214795	2260	2285	2285	2260	142
344	20250206	140600	57893625	2290	2280	2290	2250	1094
345	20250206	140500	55427550	2290	2285	2300	2285	24
346	20250206	140400	55372670	2305	2305	2305	2305	1
347	20250206	140300	55370365	2290	2290	2290	2290	0
348	20250206	140200	55370365	2290	2320	2320	2290	408
349	20250206	140100	54435675	2320	2300	2335	2300	3598
350	20250206	140000	46118160	2305	2305	2305	2305	0
351	20250206	135900	46118160	2305	2305	2305	2305	0
352	20250206	135800	46118160	2305	2305	2305	2305	0
353	20250206	135700	46118160	2305	2305	2305	2305	0
354	20250206	135600	46118160	2305	2305	2305	2305	0
355	20250206	135500	46118160	2305	2305	2305	2305	0
356	20250206	135400	46118160	2305	2305	2305	2305	0
357	20250206	135300	46118160	2305	2305	2305	2305	0
358	20250206	135200	46118160	2305	2305	2305	2305	0
359	20250206	135100	46118160	2305	2305	2305	2305	0
360	20250206	135000	46118160	2305	2305	2305	2305	0
361	20250206	134900	46118160	2305	2305	2305	2305	0
362	20250206	134800	46118160	2305	2305	2305	2305	0
363	20250206	134700	46118160	2305	2305	2305	2305	0
364	20250206	134600	46118160	2305	2305	2305	2305	0
365	20250206	134500	46118160	2305	2305	2305	2305	0
366	20250206	134400	46118160	2305	2305	2305	2305	0
367	20250206	134300	46118160	2305	2305	2305	2305	0
368	20250206	134200	46118160	2305	2305	2305	2305	0
369	20250206	134100	46118160	2305	2305	2305	2305	0
370	20250206	134000	46118160	2305	2305	2305	2305	1
371	20250206	133900	46115855	2305	2305	2305	2305	0
372	20250206	133800	46115855	2305	2305	2305	2305	0
373	20250206	133700	46115855	2305	2305	2305	2305	0
374	20250206	133600	46115855	2305	2305	2305	2305	0
375	20250206	133500	46115855	2305	2305	2305	2305	0
376	20250206	133400	46115855	2305	2305	2305	2305	0
377	20250206	133300	46115855	2305	2305	2305	2305	0
378	20250206	133200	46115855	2305	2305	2305	2305	0
379	20250206	133100	46115855	2305	2305	2305	2305	0
380	20250206	133000	46115855	2305	2305	2305	2305	0
381	20250206	132900	46115855	2305	2305	2305	2305	0
382	20250206	132800	46115855	2305	2305	2305	2305	0
383	20250206	132700	46115855	2305	2305	2305	2305	0
384	20250206	132600	46115855	2305	2305	2305	2305	0
385	20250206	132500	46115855	2305	2305	2305	2305	0
386	20250206	132400	46115855	2305	2305	2305	2305	0
387	20250206	132300	46115855	2305	2305	2305	2305	0
388	20250206	132200	46115855	2305	2305	2305	2305	0
389	20250206	132100	46115855	2305	2300	2305	2300	32
390	20250206	132000	46042250	2300	2300	2300	2300	0
391	20250206	131900	46042250	2300	2300	2300	2300	0
392	20250206	131800	46042250	2300	2300	2300	2300	111
393	20250206	131700	45786950	2300	2300	2300	2300	0
394	20250206	131600	45786950	2300	2300	2300	2300	2
395	20250206	131500	45782350	2305	2305	2305	2305	0
396	20250206	131400	45782350	2305	2305	2305	2305	0
397	20250206	131300	45782350	2305	2305	2305	2305	0
398	20250206	131200	45782350	2305	2305	2305	2305	0
399	20250206	131100	45782350	2305	2305	2305	2305	0
400	20250206	131000	45782350	2305	2305	2305	2305	0
401	20250206	130900	45782350	2305	2305	2305	2305	0
402	20250206	130800	45782350	2305	2305	2305	2305	0
403	20250206	130700	45782350	2305	2305	2305	2305	0
404	20250206	130600	45782350	2305	2305	2305	2305	0
405	20250206	130500	45782350	2305	2305	2305	2305	0
406	20250206	130400	45782350	2305	2305	2305	2305	0
407	20250206	130300	45782350	2305	2305	2305	2305	0
408	20250206	130200	45782350	2305	2305	2305	2305	0
409	20250206	130100	45782350	2305	2305	2305	2305	3
410	20250206	130000	45775435	2305	2305	2305	2305	20
411	20250206	125900	45729335	2305	2305	2305	2305	0
412	20250206	125800	45729335	2305	2305	2305	2305	2
413	20250206	125700	45724725	2295	2295	2295	2295	0
414	20250206	125600	45724725	2295	2295	2295	2295	0
415	20250206	125500	45724725	2295	2295	2295	2295	0
416	20250206	125400	45724725	2295	2295	2295	2295	0
417	20250206	125300	45724725	2295	2295	2295	2295	0
418	20250206	125200	45724725	2295	2295	2295	2295	0
419	20250206	125100	45724725	2295	2295	2295	2295	2
420	20250206	125000	45720135	2295	2295	2295	2295	0
421	20250206	124900	45720135	2295	2295	2295	2295	0
422	20250206	124800	45720135	2295	2295	2295	2295	0
423	20250206	124700	45720135	2295	2295	2295	2295	0
424	20250206	124600	45720135	2295	2295	2295	2295	0
425	20250206	124500	45720135	2295	2295	2295	2295	0
426	20250206	124400	45720135	2295	2295	2295	2295	0
427	20250206	124300	45720135	2295	2295	2295	2295	109
428	20250206	124200	45469980	2295	2295	2295	2295	0
429	20250206	124100	45469980	2295	2295	2295	2295	35
430	20250206	124000	45389655	2295	2295	2295	2295	0
431	20250206	123900	45389655	2295	2295	2295	2295	0
432	20250206	123800	45389655	2295	2295	2295	2295	0
433	20250206	123700	45389655	2295	2295	2295	2295	0
434	20250206	123600	45389655	2295	2295	2295	2295	0
435	20250206	123500	45389655	2295	2295	2295	2295	0
436	20250206	123400	45389655	2295	2295	2295	2295	1
437	20250206	123300	45387360	2285	2285	2285	2285	0
438	20250206	123200	45387360	2285	2285	2285	2285	0
439	20250206	123100	45387360	2285	2290	2290	2285	230
440	20250206	123000	44861800	2295	2295	2295	2295	0
441	20250206	122900	44861800	2295	2295	2295	2295	0
442	20250206	122800	44861800	2295	2295	2295	2295	0
443	20250206	122700	44861800	2295	2295	2295	2295	0
444	20250206	122600	44861800	2295	2295	2295	2295	0
445	20250206	122500	44861800	2295	2295	2295	2295	23
446	20250206	122400	44809015	2295	2295	2295	2295	0
447	20250206	122300	44809015	2295	2295	2295	2295	0
448	20250206	122200	44809015	2295	2295	2295	2295	0
449	20250206	122100	44809015	2295	2275	2295	2275	2843
450	20250206	122000	38322530	2275	2275	2275	2275	0
451	20250206	121900	38322530	2275	2275	2275	2275	0
452	20250206	121800	38322530	2275	2275	2275	2275	0
453	20250206	121700	38322530	2275	2275	2275	2275	0
454	20250206	121600	38322530	2275	2275	2275	2275	0
455	20250206	121500	38322530	2275	2275	2275	2275	0
456	20250206	121400	38322530	2275	2275	2275	2275	0
457	20250206	121300	38322530	2275	2275	2275	2275	0
458	20250206	121200	38322530	2275	2275	2275	2275	0
459	20250206	121100	38322530	2275	2275	2275	2275	0
460	20250206	121000	38322530	2275	2275	2275	2275	0
461	20250206	120900	38322530	2275	2275	2275	2275	0
462	20250206	120800	38322530	2275	2275	2275	2275	0
463	20250206	120700	38322530	2275	2275	2275	2275	0
464	20250206	120600	38322530	2275	2275	2275	2275	0
465	20250206	120500	38322530	2275	2275	2275	2275	0
466	20250206	120400	38322530	2275	2275	2275	2275	0
467	20250206	120300	38322530	2275	2275	2275	2275	0
468	20250206	120200	38322530	2275	2275	2275	2275	0
469	20250206	120100	38322530	2275	2275	2275	2275	0
470	20250206	120000	38322530	2275	2275	2275	2275	0
471	20250206	115900	38322530	2275	2275	2275	2275	6
472	20250206	115800	38308880	2280	2280	2280	2280	0
473	20250206	115700	38308880	2280	2280	2280	2280	0
474	20250206	115600	38308880	2280	2280	2280	2280	0
475	20250206	115500	38308880	2280	2280	2280	2280	0
476	20250206	115400	38308880	2280	2280	2280	2280	0
477	20250206	115300	38308880	2280	2280	2280	2280	0
478	20250206	115200	38308880	2280	2280	2280	2280	0
479	20250206	115100	38308880	2280	2280	2280	2280	0
480	20250206	115000	38308880	2280	2280	2280	2280	0
481	20250206	114900	38308880	2280	2280	2280	2280	0
482	20250206	114800	38308880	2280	2280	2280	2280	0
483	20250206	114700	38308880	2280	2280	2280	2280	0
484	20250206	114600	38308880	2280	2280	2280	2280	0
485	20250206	114500	38308880	2280	2280	2280	2280	0
486	20250206	114400	38308880	2280	2280	2280	2280	0
487	20250206	114300	38308880	2280	2280	2280	2280	1
488	20250206	114200	38306600	2275	2275	2275	2275	0
489	20250206	114100	38306600	2275	2275	2275	2275	2
490	20250206	114000	38302050	2270	2270	2270	2270	0
491	20250206	113900	38302050	2270	2270	2270	2270	0
492	20250206	113800	38302050	2270	2270	2270	2270	0
493	20250206	113700	38302050	2270	2270	2270	2270	0
494	20250206	113600	38302050	2270	2270	2270	2270	0
495	20250206	113500	38302050	2270	2270	2270	2270	0
496	20250206	113400	38302050	2270	2270	2270	2270	0
497	20250206	113300	38302050	2270	2270	2270	2270	0
498	20250206	113200	38302050	2270	2270	2270	2270	0
499	20250206	113100	38302050	2270	2285	2285	2270	3281
500	20250206	113000	30852615	2290	2290	2290	2290	0
501	20250206	112900	30852615	2290	2290	2290	2290	0
502	20250206	112800	30852615	2290	2290	2290	2290	0
503	20250206	112700	30852615	2290	2290	2290	2290	0
504	20250206	112600	30852615	2290	2290	2290	2290	0
505	20250206	112500	30852615	2290	2290	2290	2290	300
506	20250206	112400	30165615	2275	2275	2275	2275	0
507	20250206	112300	30165615	2275	2275	2275	2275	0
508	20250206	112200	30165615	2275	2275	2275	2275	0
509	20250206	112100	30165615	2275	2275	2275	2275	0
510	20250206	112000	30165615	2275	2275	2275	2275	0
511	20250206	111900	30165615	2275	2275	2275	2275	0
512	20250206	111800	30165615	2275	2275	2275	2275	0
513	20250206	111700	30165615	2275	2275	2275	2275	15
514	20250206	111600	30131490	2275	2275	2275	2275	0
515	20250206	111500	30131490	2275	2275	2275	2275	0
516	20250206	111400	30131490	2275	2275	2275	2275	136
517	20250206	111300	29822090	2275	2275	2275	2275	55
518	20250206	111200	29696965	2275	2275	2275	2275	0
519	20250206	111100	29696965	2275	2275	2275	2275	3
520	20250206	111000	29690140	2275	2275	2275	2275	0
521	20250206	110900	29690140	2275	2280	2280	2275	7
522	20250206	110800	29674200	2295	2295	2295	2295	0
523	20250206	110700	29674200	2295	2295	2295	2295	0
524	20250206	110600	29674200	2295	2285	2295	2285	23
525	20250206	110500	29621635	2280	2280	2280	2280	0
526	20250206	110400	29621635	2280	2280	2280	2280	0
527	20250206	110300	29621635	2280	2280	2280	2280	0
528	20250206	110200	29621635	2280	2280	2280	2280	3
529	20250206	110100	29614795	2280	2280	2280	2280	0
530	20250206	110000	29614795	2280	2280	2280	2280	2
531	20250206	105900	29610235	2275	2275	2275	2275	0
532	20250206	105800	29610235	2275	2275	2275	2275	0
533	20250206	105700	29610235	2275	2275	2275	2275	1
534	20250206	105600	29607960	2270	2270	2270	2270	0
535	20250206	105500	29607960	2270	2270	2270	2270	0
536	20250206	105400	29607960	2270	2270	2270	2270	0
537	20250206	105300	29607960	2270	2270	2270	2270	0
538	20250206	105200	29607960	2270	2270	2270	2270	0
539	20250206	105100	29607960	2270	2270	2270	2270	0
540	20250206	105000	29607960	2270	2270	2270	2270	0
541	20250206	104900	29607960	2270	2270	2270	2270	0
542	20250206	104800	29607960	2270	2270	2270	2270	0
543	20250206	104700	29607960	2270	2270	2270	2270	0
544	20250206	104600	29607960	2270	2270	2270	2270	0
545	20250206	104500	29607960	2270	2270	2270	2270	0
546	20250206	104400	29607960	2270	2270	2270	2270	0
547	20250206	104300	29607960	2270	2285	2285	2270	6
548	20250206	104200	29594290	2285	2285	2285	2285	0
549	20250206	104100	29594290	2285	2285	2285	2285	0
550	20250206	104000	29594290	2285	2285	2285	2285	0
551	20250206	103900	29594290	2285	2285	2285	2285	0
552	20250206	103800	29594290	2285	2285	2285	2285	0
553	20250206	103700	29594290	2285	2275	2285	2275	11
554	20250206	103600	29569255	2275	2275	2275	2275	3
555	20250206	103500	29562430	2275	2275	2275	2275	0
556	20250206	103400	29562430	2275	2275	2275	2275	0
557	20250206	103300	29562430	2275	2275	2275	2275	0
558	20250206	103200	29562430	2275	2275	2275	2275	0
559	20250206	103100	29562430	2275	2275	2275	2275	70
560	20250206	103000	29403180	2270	2270	2270	2270	4
561	20250206	102900	29394100	2275	2275	2275	2275	10
562	20250206	102800	29371350	2275	2275	2275	2275	0
563	20250206	102700	29371350	2275	2275	2275	2275	0
564	20250206	102600	29371350	2275	2275	2275	2270	86
565	20250206	102500	29176065	2275	2275	2275	2275	0
566	20250206	102400	29176065	2275	2275	2275	2275	0
567	20250206	102300	29176065	2275	2275	2275	2275	0
568	20250206	102200	29176065	2275	2275	2275	2275	0
569	20250206	102100	29176065	2275	2275	2275	2275	0
570	20250206	102000	29176065	2275	2275	2275	2275	0
571	20250206	101900	29176065	2275	2275	2275	2275	0
572	20250206	101800	29176065	2275	2275	2275	2275	7
573	20250206	101700	29160140	2275	2275	2275	2275	1
574	20250206	101600	29157865	2275	2275	2275	2275	0
575	20250206	101500	29157865	2275	2275	2275	2275	0
576	20250206	101400	29157865	2275	2275	2275	2275	0
577	20250206	101300	29157865	2275	2275	2275	2275	3
578	20250206	101200	29151040	2275	2275	2275	2275	0
579	20250206	101100	29151040	2275	2275	2275	2275	0
580	20250206	101000	29151040	2275	2275	2275	2275	0
581	20250206	100900	29151040	2275	2275	2275	2275	0
582	20250206	100800	29151040	2275	2275	2275	2275	0
583	20250206	100700	29151040	2275	2280	2280	2275	51
584	20250206	100600	29035000	2280	2270	2280	2270	306
585	20250206	100500	28340180	2275	2285	2285	2270	469
586	20250206	100400	27268845	2285	2295	2295	2285	76
587	20250206	100300	27095155	2300	2300	2300	2300	0
588	20250206	100200	27095155	2300	2300	2300	2300	4
589	20250206	100100	27085955	2300	2300	2300	2300	3
590	20250206	100000	27079055	2300	2300	2300	2300	0
591	20250206	095900	27079055	2300	2300	2300	2300	0
592	20250206	095800	27079055	2300	2300	2300	2300	120
593	20250206	095700	26803055	2330	2330	2330	2330	0
594	20250206	095600	26803055	2330	2300	2330	2300	73
595	20250206	095500	26634885	2300	2315	2330	2300	2109
596	20250206	095400	21777370	2335	2335	2335	2335	47
597	20250206	095300	21667625	2345	2345	2345	2345	5
598	20250206	095200	21655900	2310	2355	2355	2310	965
599	20250206	095100	19417180	2340	2345	2355	2340	2063
600	20250206	095000	14587710	2360	2335	2365	2335	1242
601	20250206	094900	11667450	2335	2330	2335	2330	654
602	20250206	094800	10143585	2330	2295	2330	2295	1096
603	20250206	094700	7617600	2295	2295	2295	2295	0
604	20250206	094600	7617600	2295	2295	2295	2295	3
605	20250206	094500	7610715	2300	2295	2300	2295	207
606	20250206	094400	7134625	2295	2295	2295	2295	0
607	20250206	094300	7134625	2295	2295	2295	2295	4
608	20250206	094200	7125445	2300	2285	2300	2285	60
609	20250206	094100	6988195	2300	2300	2300	2300	134
610	20250206	094000	6679995	2300	2275	2300	2275	190
611	20250206	093900	6246990	2275	2255	2275	2255	64
612	20250206	093800	6101475	2255	2255	2330	2255	530
613	20250206	093700	4901110	2255	2255	2255	2255	0
614	20250206	093600	4901110	2255	2255	2255	2255	2
615	20250206	093500	4896600	2255	2255	2255	2255	0
616	20250206	093400	4896600	2255	2255	2255	2255	1
617	20250206	093300	4894345	2250	2250	2250	2250	0
618	20250206	093200	4894345	2250	2255	2255	2250	4
619	20250206	093100	4885335	2250	2250	2250	2250	54
620	20250206	093000	4763835	2245	2245	2245	2245	100
621	20250206	092900	4539335	2245	2245	2245	2245	87
622	20250206	092800	4344020	2250	2250	2250	2250	2
623	20250206	092700	4339520	2250	2250	2250	2250	24
624	20250206	092600	4285520	2245	2245	2245	2245	50
625	20250206	092500	4173270	2240	2240	2240	2240	0
626	20250206	092400	4173270	2240	2240	2240	2240	0
627	20250206	092300	4173270	2240	2240	2240	2240	0
628	20250206	092200	4173270	2240	2240	2240	2240	0
629	20250206	092100	4173270	2240	2240	2240	2240	20
630	20250206	092000	4128470	2235	2235	2235	2235	41
631	20250206	091900	4036835	2235	2235	2235	2235	100
632	20250206	091800	3813335	2235	2235	2235	2235	0
633	20250206	091700	3813335	2235	2235	2235	2235	0
634	20250206	091600	3813335	2235	2235	2235	2235	0
635	20250206	091500	3813335	2235	2235	2235	2235	37
636	20250206	091400	3730640	2235	2235	2235	2235	0
637	20250206	091300	3730640	2235	2235	2235	2235	100
638	20250206	091200	3507140	2255	2255	2255	2255	0
639	20250206	091100	3507140	2255	2255	2255	2255	0
640	20250206	091000	3507140	2255	2255	2255	2255	0
641	20250206	090900	3507140	2255	2255	2255	2255	0
642	20250206	090800	3507140	2255	2255	2255	2255	0
643	20250206	090700	3507140	2255	2255	2255	2255	1
644	20250206	090600	3504885	2260	2260	2260	2260	1
645	20250206	090500	3502625	2265	2265	2265	2265	0
646	20250206	090400	3502625	2265	2265	2265	2265	0
647	20250206	090300	3502625	2265	2265	2265	2265	1
648	20250206	090200	3500360	2275	2275	2275	2275	100
649	20250206	090100	3272860	2275	2260	2275	2260	85
650	20250206	090000	3080745	2225	2205	2225	2205	1397