KissMeData/114090/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	201800	774533090	11670	11670	11670	11670	3880
3	20250210	201700	774533090	11670	11670	11670	11670	0
4	20250210	201600	774533090	11670	11670	11670	11670	0
5	20250210	201500	774533090	11670	11670	11670	11670	0
6	20250210	201400	774533090	11670	11670	11670	11670	0
7	20250210	201300	774533090	11670	11670	11670	11670	0
8	20250210	201200	774533090	11670	11670	11670	11670	0
9	20250210	201100	774533090	11670	11670	11670	11670	0
10	20250210	201000	774533090	11670	11670	11670	11670	0
11	20250210	200900	774533090	11670	11670	11670	11670	0
12	20250210	200800	774533090	11670	11670	11670	11670	0
13	20250210	200700	774533090	11670	11670	11670	11670	0
14	20250210	200600	774533090	11670	11670	11670	11670	0
15	20250210	200500	774533090	11670	11670	11670	11670	0
16	20250210	200400	774533090	11670	11670	11670	11670	0
17	20250210	200300	774533090	11670	11670	11670	11670	0
18	20250210	200200	774533090	11670	11670	11670	11670	0
19	20250210	200100	774533090	11670	11670	11670	11670	0
20	20250210	200000	774533090	11670	11670	11670	11670	0
21	20250210	195900	774533090	11670	11670	11670	11670	0
22	20250210	195800	774533090	11670	11670	11670	11670	0
23	20250210	195700	774533090	11670	11670	11670	11670	0
24	20250210	195600	774533090	11670	11670	11670	11670	0
25	20250210	195500	774533090	11670	11670	11670	11670	0
26	20250210	195400	774533090	11670	11670	11670	11670	0
27	20250210	195300	774533090	11670	11670	11670	11670	0
28	20250210	195200	774533090	11670	11670	11670	11670	0
29	20250210	195100	774533090	11670	11670	11670	11670	0
30	20250210	195000	774533090	11670	11670	11670	11670	0
31	20250210	194900	774533090	11670	11670	11670	11670	0
32	20250210	194800	774533090	11670	11670	11670	11670	3880
33	20250210	194700	774533090	11670	11670	11670	11670	0
34	20250210	194600	774533090	11670	11670	11670	11670	0
35	20250210	194500	774533090	11670	11670	11670	11670	0
36	20250210	194400	774533090	11670	11670	11670	11670	0
37	20250210	194300	774533090	11670	11670	11670	11670	0
38	20250210	194200	774533090	11670	11670	11670	11670	0
39	20250210	194100	774533090	11670	11670	11670	11670	0
40	20250210	194000	774533090	11670	11670	11670	11670	0
41	20250210	193900	774533090	11670	11670	11670	11670	0
42	20250210	193800	774533090	11670	11670	11670	11670	0
43	20250210	193700	774533090	11670	11670	11670	11670	0
44	20250210	193600	774533090	11670	11670	11670	11670	0
45	20250210	193500	774533090	11670	11670	11670	11670	0
46	20250210	193400	774533090	11670	11670	11670	11670	0
47	20250210	193300	774533090	11670	11670	11670	11670	0
48	20250210	193200	774533090	11670	11670	11670	11670	0
49	20250210	193100	774533090	11670	11670	11670	11670	0
50	20250210	193000	774533090	11670	11670	11670	11670	0
51	20250210	192900	774533090	11670	11670	11670	11670	0
52	20250210	192800	774533090	11670	11670	11670	11670	0
53	20250210	192700	774533090	11670	11670	11670	11670	0
54	20250210	192600	774533090	11670	11670	11670	11670	0
55	20250210	192500	774533090	11670	11670	11670	11670	0
56	20250210	192400	774533090	11670	11670	11670	11670	0
57	20250210	192300	774533090	11670	11670	11670	11670	0
58	20250210	192200	774533090	11670	11670	11670	11670	0
59	20250210	192100	774533090	11670	11670	11670	11670	0
60	20250210	192000	774533090	11670	11670	11670	11670	0
61	20250210	191900	774533090	11670	11670	11670	11670	0
62	20250210	191800	774533090	11670	11670	11670	11670	3880
63	20250210	191700	774533090	11670	11670	11670	11670	0
64	20250210	191600	774533090	11670	11670	11670	11670	0
65	20250210	191500	774533090	11670	11670	11670	11670	0
66	20250210	191400	774533090	11670	11670	11670	11670	0
67	20250210	191300	774533090	11670	11670	11670	11670	0
68	20250210	191200	774533090	11670	11670	11670	11670	0
69	20250210	191100	774533090	11670	11670	11670	11670	0
70	20250210	191000	774533090	11670	11670	11670	11670	0
71	20250210	190900	774533090	11670	11670	11670	11670	0
72	20250210	190800	774533090	11670	11670	11670	11670	0
73	20250210	190700	774533090	11670	11670	11670	11670	0
74	20250210	190600	774533090	11670	11670	11670	11670	0
75	20250210	190500	774533090	11670	11670	11670	11670	0
76	20250210	190400	774533090	11670	11670	11670	11670	0
77	20250210	190300	774533090	11670	11670	11670	11670	0
78	20250210	190200	774533090	11670	11670	11670	11670	0
79	20250210	190100	774533090	11670	11670	11670	11670	0
80	20250210	190000	774533090	11670	11670	11670	11670	0
81	20250210	185900	774533090	11670	11670	11670	11670	0
82	20250210	185800	774533090	11670	11670	11670	11670	0
83	20250210	185700	774533090	11670	11670	11670	11670	0
84	20250210	185600	774533090	11670	11670	11670	11670	0
85	20250210	185500	774533090	11670	11670	11670	11670	0
86	20250210	185400	774533090	11670	11670	11670	11670	0
87	20250210	185300	774533090	11670	11670	11670	11670	0
88	20250210	185200	774533090	11670	11670	11670	11670	0
89	20250210	185100	774533090	11670	11670	11670	11670	0
90	20250210	185000	774533090	11670	11670	11670	11670	0
91	20250210	184900	774533090	11670	11670	11670	11670	0
92	20250210	184800	774533090	11670	11670	11670	11670	3880
93	20250210	184700	774533090	11670	11670	11670	11670	0
94	20250210	184600	774533090	11670	11670	11670	11670	0
95	20250210	184500	774533090	11670	11670	11670	11670	0
96	20250210	184400	774533090	11670	11670	11670	11670	0
97	20250210	184300	774533090	11670	11670	11670	11670	0
98	20250210	184200	774533090	11670	11670	11670	11670	0
99	20250210	184100	774533090	11670	11670	11670	11670	0
100	20250210	184000	774533090	11670	11670	11670	11670	0
101	20250210	183900	774533090	11670	11670	11670	11670	0
102	20250210	183800	774533090	11670	11670	11670	11670	0
103	20250210	183700	774533090	11670	11670	11670	11670	0
104	20250210	183600	774533090	11670	11670	11670	11670	0
105	20250210	183500	774533090	11670	11670	11670	11670	0
106	20250210	183400	774533090	11670	11670	11670	11670	0
107	20250210	183300	774533090	11670	11670	11670	11670	0
108	20250210	183200	774533090	11670	11670	11670	11670	0
109	20250210	183100	774533090	11670	11670	11670	11670	0
110	20250210	183000	774533090	11670	11670	11670	11670	0
111	20250210	182900	774533090	11670	11670	11670	11670	0
112	20250210	182800	774533090	11670	11670	11670	11670	0
113	20250210	182700	774533090	11670	11670	11670	11670	0
114	20250210	182600	774533090	11670	11670	11670	11670	0
115	20250210	182500	774533090	11670	11670	11670	11670	0
116	20250210	182400	774533090	11670	11670	11670	11670	0
117	20250210	182300	774533090	11670	11670	11670	11670	0
118	20250210	182200	774533090	11670	11670	11670	11670	0
119	20250210	182100	774533090	11670	11670	11670	11670	0
120	20250210	182000	774533090	11670	11670	11670	11670	0
121	20250210	181900	774533090	11670	11670	11670	11670	0
122	20250210	181800	774533090	11670	11670	11670	11670	3880
123	20250210	181700	774533090	11670	11670	11670	11670	0
124	20250210	181600	774533090	11670	11670	11670	11670	0
125	20250210	181500	774533090	11670	11670	11670	11670	0
126	20250210	181400	774533090	11670	11670	11670	11670	0
127	20250210	181300	774533090	11670	11670	11670	11670	0
128	20250210	181200	774533090	11670	11670	11670	11670	0
129	20250210	181100	774533090	11670	11670	11670	11670	0
130	20250210	181000	774533090	11670	11670	11670	11670	0
131	20250210	180900	774533090	11670	11670	11670	11670	0
132	20250210	180800	774533090	11670	11670	11670	11670	0
133	20250210	180700	774533090	11670	11670	11670	11670	0
134	20250210	180600	774533090	11670	11670	11670	11670	0
135	20250210	180500	774533090	11670	11670	11670	11670	0
136	20250210	180400	774533090	11670	11670	11670	11670	0
137	20250210	180300	774533090	11670	11670	11670	11670	0
138	20250210	180200	774533090	11670	11670	11670	11670	0
139	20250210	180100	774533090	11670	11670	11670	11670	0
140	20250210	180000	774533090	11670	11670	11670	11670	0
141	20250210	175900	774533090	11670	11670	11670	11670	0
142	20250210	175800	774533090	11670	11670	11670	11670	0
143	20250210	175700	774533090	11670	11670	11670	11670	0
144	20250210	175600	774533090	11670	11670	11670	11670	0
145	20250210	175500	774533090	11670	11670	11670	11670	0
146	20250210	175400	774533090	11670	11670	11670	11670	0
147	20250210	175300	774533090	11670	11670	11670	11670	0
148	20250210	175200	774533090	11670	11670	11670	11670	0
149	20250210	175100	774533090	11670	11670	11670	11670	0
150	20250210	175000	774533090	11670	11670	11670	11670	0
151	20250210	174900	774533090	11670	11670	11670	11670	0
152	20250210	174800	774533090	11670	11670	11670	11670	3880
153	20250210	174700	774533090	11670	11670	11670	11670	0
154	20250210	174600	774533090	11670	11670	11670	11670	0
155	20250210	174500	774533090	11670	11670	11670	11670	0
156	20250210	174400	774533090	11670	11670	11670	11670	0
157	20250210	174300	774533090	11670	11670	11670	11670	0
158	20250210	174200	774533090	11670	11670	11670	11670	0
159	20250210	174100	774533090	11670	11670	11670	11670	0
160	20250210	174000	774533090	11670	11670	11670	11670	0
161	20250210	173900	774533090	11670	11670	11670	11670	0
162	20250210	173800	774533090	11670	11670	11670	11670	0
163	20250210	173700	774533090	11670	11670	11670	11670	0
164	20250210	173600	774533090	11670	11670	11670	11670	0
165	20250210	173500	774533090	11670	11670	11670	11670	0
166	20250210	173400	774533090	11670	11670	11670	11670	0
167	20250210	173300	774533090	11670	11670	11670	11670	0
168	20250210	173200	774533090	11670	11670	11670	11670	0
169	20250210	173100	774533090	11670	11670	11670	11670	0
170	20250210	173000	774533090	11670	11670	11670	11670	0
171	20250210	172900	774533090	11670	11670	11670	11670	0
172	20250210	172800	774533090	11670	11670	11670	11670	0
173	20250210	172700	774533090	11670	11670	11670	11670	0
174	20250210	172600	774533090	11670	11670	11670	11670	0
175	20250210	172500	774533090	11670	11670	11670	11670	0
176	20250210	172400	774533090	11670	11670	11670	11670	0
177	20250210	172300	774533090	11670	11670	11670	11670	0
178	20250210	172200	774533090	11670	11670	11670	11670	0
179	20250210	172100	774533090	11670	11670	11670	11670	0
180	20250210	172000	774533090	11670	11670	11670	11670	0
181	20250210	171900	774533090	11670	11670	11670	11670	0
182	20250210	171800	774533090	11670	11670	11670	11670	3880
183	20250210	171700	774533090	11670	11670	11670	11670	0
184	20250210	171600	774533090	11670	11670	11670	11670	0
185	20250210	171500	774533090	11670	11670	11670	11670	0
186	20250210	171400	774533090	11670	11670	11670	11670	0
187	20250210	171300	774533090	11670	11670	11670	11670	0
188	20250210	171200	774533090	11670	11670	11670	11670	0
189	20250210	171100	774533090	11670	11670	11670	11670	0
190	20250210	171000	774533090	11670	11670	11670	11670	0
191	20250210	170900	774533090	11670	11670	11670	11670	0
192	20250210	170800	774533090	11670	11670	11670	11670	0
193	20250210	170700	774533090	11670	11670	11670	11670	0
194	20250210	170600	774533090	11670	11670	11670	11670	0
195	20250210	170500	774533090	11670	11670	11670	11670	0
196	20250210	170400	774533090	11670	11670	11670	11670	0
197	20250210	170300	774533090	11670	11670	11670	11670	0
198	20250210	170200	774533090	11670	11670	11670	11670	0
199	20250210	170100	774533090	11670	11670	11670	11670	0
200	20250210	170000	774533090	11670	11670	11670	11670	0
201	20250210	165900	774533090	11670	11670	11670	11670	0
202	20250210	165800	774533090	11670	11670	11670	11670	0
203	20250210	165700	774533090	11670	11670	11670	11670	0
204	20250210	165600	774533090	11670	11670	11670	11670	0
205	20250210	165500	774533090	11670	11670	11670	11670	0
206	20250210	165400	774533090	11670	11670	11670	11670	0
207	20250210	165300	774533090	11670	11670	11670	11670	0
208	20250210	165200	774533090	11670	11670	11670	11670	0
209	20250210	165100	774533090	11670	11670	11670	11670	0
210	20250210	165000	774533090	11670	11670	11670	11670	0
211	20250210	164900	774533090	11670	11670	11670	11670	0
212	20250210	164800	774533090	11670	11670	11670	11670	3880
213	20250210	164700	774533090	11670	11670	11670	11670	0
214	20250210	164600	774533090	11670	11670	11670	11670	0
215	20250210	164500	774533090	11670	11670	11670	11670	0
216	20250210	164400	774533090	11670	11670	11670	11670	0
217	20250210	164300	774533090	11670	11670	11670	11670	0
218	20250210	164200	774533090	11670	11670	11670	11670	0
219	20250210	164100	774533090	11670	11670	11670	11670	0
220	20250210	164000	774533090	11670	11670	11670	11670	0
221	20250210	163900	774533090	11670	11670	11670	11670	0
222	20250210	163800	774533090	11670	11670	11670	11670	0
223	20250210	163700	774533090	11670	11670	11670	11670	0
224	20250210	163600	774533090	11670	11670	11670	11670	0
225	20250210	163500	774533090	11670	11670	11670	11670	0
226	20250210	163400	774533090	11670	11670	11670	11670	0
227	20250210	163300	774533090	11670	11670	11670	11670	0
228	20250210	163200	774533090	11670	11670	11670	11670	0
229	20250210	163100	774533090	11670	11670	11670	11670	0
230	20250210	163000	774533090	11670	11670	11670	11670	0
231	20250210	162900	774533090	11670	11670	11670	11670	0
232	20250210	162800	774533090	11670	11670	11670	11670	0
233	20250210	162700	774533090	11670	11670	11670	11670	0
234	20250210	162600	774533090	11670	11670	11670	11670	0
235	20250210	162500	774533090	11670	11670	11670	11670	0
236	20250210	162400	774533090	11670	11670	11670	11670	0
237	20250210	162300	774533090	11670	11670	11670	11670	0
238	20250210	162200	774533090	11670	11670	11670	11670	0
239	20250210	162100	774533090	11670	11670	11670	11670	0
240	20250210	162000	774533090	11670	11670	11670	11670	0
241	20250210	161900	774533090	11670	11670	11670	11670	0
242	20250210	161800	774533090	11670	11670	11670	11670	3880
243	20250210	161700	774533090	11670	11670	11670	11670	0
244	20250210	161600	774533090	11670	11670	11670	11670	0
245	20250210	161500	774533090	11670	11670	11670	11670	0
246	20250210	161400	774533090	11670	11670	11670	11670	0
247	20250210	161300	774533090	11670	11670	11670	11670	0
248	20250210	161200	774533090	11670	11670	11670	11670	0
249	20250210	161100	774533090	11670	11670	11670	11670	0
250	20250210	161000	774533090	11670	11670	11670	11670	0
251	20250210	160900	774533090	11670	11670	11670	11670	0
252	20250210	160800	774533090	11670	11670	11670	11670	0
253	20250210	160700	774533090	11670	11670	11670	11670	0
254	20250210	160600	774533090	11670	11670	11670	11670	0
255	20250210	160500	774533090	11670	11670	11670	11670	0
256	20250210	160400	774533090	11670	11670	11670	11670	0
257	20250210	160300	774533090	11670	11670	11670	11670	0
258	20250210	160200	774533090	11670	11670	11670	11670	0
259	20250210	160100	774533090	11670	11670	11670	11670	0
260	20250210	160000	774533090	11670	11670	11670	11670	0
261	20250210	155900	774533090	11670	11670	11670	11670	0
262	20250210	155800	774533090	11670	11670	11670	11670	0
263	20250210	155700	774533090	11670	11670	11670	11670	0
264	20250210	155600	774533090	11670	11670	11670	11670	0
265	20250210	155500	774533090	11670	11670	11670	11670	0
266	20250210	155400	774533090	11670	11670	11670	11670	0
267	20250210	155300	774533090	11670	11670	11670	11670	0
268	20250210	155200	774533090	11670	11670	11670	11670	0
269	20250210	155100	774533090	11670	11670	11670	11670	0
270	20250210	155000	774533090	11670	11670	11670	11670	0
271	20250210	154900	774533090	11670	11670	11670	11670	0
272	20250210	154800	774533090	11670	11670	11670	11670	3880
273	20250210	154700	774533090	11670	11670	11670	11670	0
274	20250210	154600	774533090	11670	11670	11670	11670	0
275	20250210	154500	774533090	11670	11670	11670	11670	0
276	20250210	154400	774533090	11670	11670	11670	11670	0
277	20250210	154300	774533090	11670	11670	11670	11670	0
278	20250210	154200	774533090	11670	11670	11670	11670	0
279	20250210	154100	774533090	11670	11670	11670	11670	0
280	20250210	154000	774533090	11670	11670	11670	11670	0
281	20250210	153900	774533090	11670	11670	11670	11670	0
282	20250210	153800	774533090	11670	11670	11670	11670	0
283	20250210	153700	774533090	11670	11670	11670	11670	0
284	20250210	153600	774533090	11670	11670	11670	11670	0
285	20250210	153500	774533090	11670	11670	11670	11670	0
286	20250210	153400	774533090	11670	11670	11670	11670	0
287	20250210	153300	774533090	11670	11670	11670	11670	0
288	20250210	153200	774533090	11670	11670	11670	11670	0
289	20250210	153100	774533090	11670	11670	11670	11670	0
290	20250210	153000	774533090	11670	11670	11670	11670	3880
291	20250210	152900	729253490	11590	11590	11590	11590	0
292	20250210	152800	729253490	11590	11590	11590	11590	0
293	20250210	152700	729253490	11590	11590	11590	11590	0
294	20250210	152600	729253490	11590	11590	11590	11590	0
295	20250210	152500	729253490	11590	11590	11590	11590	0
296	20250210	152400	729253490	11590	11590	11590	11590	0
297	20250210	152300	729253490	11590	11590	11590	11590	0
298	20250210	152200	729253490	11590	11590	11590	11590	0
299	20250210	152100	729253490	11590	11590	11590	11590	0
300	20250210	152000	729253490	11590	11590	11590	11590	0
301	20250210	151900	729253490	11590	11600	11600	11590	403
302	20250210	151800	724578900	11600	11600	11610	11600	498
303	20250210	151700	718801970	11610	11600	11610	11600	250
304	20250210	151600	715901810	11590	11600	11600	11590	411
305	20250210	151500	711136870	11610	11600	11610	11600	211
306	20250210	151400	708688840	11600	11600	11610	11600	187
307	20250210	151300	706519490	11600	11600	11600	11600	150
308	20250210	151200	704779490	11600	11600	11610	11600	362
309	20250210	151100	700579610	11600	11610	11610	11600	228
310	20250210	151000	697934800	11600	11600	11610	11600	138
311	20250210	150900	696333840	11600	11610	11610	11600	129
312	20250210	150800	694837020	11600	11610	11620	11600	135
313	20250210	150700	693269450	11610	11610	11620	11610	77
314	20250210	150600	692375460	11610	11600	11620	11600	400
315	20250210	150500	687728980	11600	11620	11620	11600	622
316	20250210	150400	680507940	11610	11610	11620	11600	54
317	20250210	150300	679880930	11610	11600	11610	11600	578
318	20250210	150200	673171430	11600	11600	11610	11600	325
319	20250210	150100	669400860	11600	11600	11610	11600	44
320	20250210	150000	668890440	11600	11620	11620	11600	415
321	20250210	145900	664072710	11610	11600	11620	11600	295
322	20250210	145800	660647070	11600	11610	11620	11600	292
323	20250210	145700	657256460	11620	11630	11630	11610	76
324	20250210	145600	656373770	11620	11620	11630	11620	513
325	20250210	145500	650411100	11620	11610	11630	11610	473
326	20250210	145400	644915250	11610	11610	11620	11600	78
327	20250210	145300	644009850	11600	11600	11610	11600	73
328	20250210	145200	643163010	11600	11610	11610	11600	294
329	20250210	145100	639752300	11610	11610	11610	11600	90
330	20250210	145000	638707640	11600	11610	11620	11600	141
331	20250210	144900	637070490	11610	11610	11630	11610	55
332	20250210	144800	636431740	11620	11620	11630	11610	282
333	20250210	144700	633154500	11610	11610	11620	11610	59
334	20250210	144600	632469490	11610	11620	11620	11610	77
335	20250210	144500	631575140	11610	11620	11620	11610	144
336	20250210	144400	629902440	11610	11600	11620	11600	286
337	20250210	144300	626582060	11610	11600	11610	11600	60
338	20250210	144200	625885820	11600	11600	11620	11600	113
339	20250210	144100	624574190	11620	11610	11620	11600	209
340	20250210	144000	622148760	11610	11610	11620	11610	85
341	20250210	143900	621161810	11610	11610	11620	11610	52
342	20250210	143800	620557990	11610	11620	11620	11600	42
343	20250210	143700	620070450	11610	11600	11610	11600	140
344	20250210	143600	618445760	11600	11610	11610	11600	152
345	20250210	143500	616681410	11600	11600	11610	11600	115
346	20250210	143400	615346880	11610	11610	11610	11600	144
347	20250210	143300	613675320	11600	11600	11610	11600	180
348	20250210	143200	611586870	11600	11600	11610	11600	157
349	20250210	143100	609764680	11600	11600	11610	11600	61
350	20250210	143000	609056850	11610	11600	11610	11600	132
351	20250210	142900	607525100	11600	11600	11610	11600	78
352	20250210	142800	606619960	11600	11610	11610	11600	74
353	20250210	142700	605761140	11610	11600	11620	11600	178
354	20250210	142600	603694080	11610	11610	11610	11610	205
355	20250210	142500	601314030	11600	11600	11610	11600	102
356	20250210	142400	600130460	11610	11620	11620	11610	185
357	20250210	142300	597982050	11610	11610	11620	11610	76
358	20250210	142200	597099580	11610	11600	11620	11600	597
359	20250210	142100	590168180	11600	11600	11610	11600	73
360	20250210	142000	589320990	11600	11600	11610	11600	109
361	20250210	141900	588056100	11600	11600	11610	11600	88
362	20250210	141800	587035090	11600	11600	11610	11600	59
363	20250210	141700	586350540	11600	11600	11610	11600	106
364	20250210	141600	585120340	11610	11600	11610	11600	1142
365	20250210	141500	571862150	11610	11610	11620	11610	136
366	20250210	141400	570282960	11610	11610	11610	11610	58
367	20250210	141300	569609580	11610	11610	11620	11600	110
368	20250210	141200	568332030	11610	11600	11610	11600	812
369	20250210	141100	558904830	11610	11600	11610	11590	63
370	20250210	141000	558174300	11610	11600	11610	11600	119
371	20250210	140900	556793260	11600	11610	11620	11600	210
372	20250210	140800	554356930	11610	11610	11620	11610	87
373	20250210	140700	553346720	11610	11610	11620	11610	61
374	20250210	140600	552638410	11620	11610	11620	11610	97
375	20250210	140500	551511620	11610	11610	11620	11610	70
376	20250210	140400	550698910	11610	11610	11620	11610	107
377	20250210	140300	549456260	11620	11620	11630	11610	172
378	20250210	140200	547457180	11620	11620	11630	11620	55
379	20250210	140100	546817970	11620	11610	11630	11610	294
380	20250210	140000	543401870	11610	11620	11620	11610	1024
381	20250210	135900	531507930	11630	11630	11640	11630	438
382	20250210	135800	526413830	11630	11630	11640	11630	80
383	20250210	135700	525483210	11630	11640	11640	11630	56
384	20250210	135600	524831810	11630	11630	11640	11630	142
385	20250210	135500	523179740	11630	11640	11640	11630	85
386	20250210	135400	522190810	11640	11660	11660	11640	646
387	20250210	135300	514669560	11660	11670	11670	11660	200
388	20250210	135200	512336580	11680	11670	11680	11670	199
389	20250210	135100	510013600	11670	11680	11680	11670	92
390	20250210	135000	508939680	11670	11670	11680	11670	33
391	20250210	134900	508554450	11680	11670	11680	11670	95
392	20250210	134800	507445260	11670	11670	11680	11670	30
393	20250210	134700	507094930	11680	11670	11680	11670	28
394	20250210	134600	506768140	11680	11670	11680	11670	50
395	20250210	134500	506184280	11680	11670	11680	11670	96
396	20250210	134400	505063390	11670	11680	11680	11670	31
397	20250210	134300	504701450	11670	11670	11680	11670	72
398	20250210	134200	503860880	11670	11670	11680	11670	95
399	20250210	134100	502751400	11670	11670	11680	11670	18
400	20250210	134000	502541330	11670	11670	11680	11670	52
401	20250210	133900	501934260	11680	11680	11680	11670	56
402	20250210	133800	501280210	11680	11680	11680	11670	67
403	20250210	133700	500498040	11670	11680	11680	11670	24
404	20250210	133600	500217830	11670	11680	11680	11670	555
405	20250210	133500	493736230	11680	11690	11690	11680	392
406	20250210	133400	489157080	11680	11690	11690	11680	329
407	20250210	133300	485313480	11690	11690	11690	11680	399
408	20250210	133200	480649290	11690	11700	11700	11690	74
409	20250210	133100	479783800	11700	11690	11700	11690	64
410	20250210	133000	479035400	11690	11690	11700	11690	38
411	20250210	132900	478591050	11690	11690	11700	11690	103
412	20250210	132800	477386710	11700	11690	11700	11690	111
413	20250210	132700	476088570	11690	11690	11700	11690	41
414	20250210	132600	475609040	11700	11690	11700	11690	108
415	20250210	132500	474346510	11700	11700	11700	11690	198
416	20250210	132400	472031070	11690	11700	11710	11690	103
417	20250210	132300	470826140	11700	11700	11710	11700	22
418	20250210	132200	470568600	11710	11700	11710	11700	36
419	20250210	132100	470147300	11700	11700	11710	11690	109
420	20250210	132000	468871950	11700	11700	11710	11700	22
421	20250210	131900	468614510	11710	11710	11710	11700	34
422	20250210	131800	468216440	11700	11710	11710	11700	63
423	20250210	131700	467478850	11700	11710	11710	11700	34
424	20250210	131600	467080830	11710	11700	11710	11700	49
425	20250210	131500	466507330	11700	11720	11720	11700	85
426	20250210	131400	465511660	11710	11710	11710	11700	25
427	20250210	131300	465219050	11700	11710	11710	11700	20
428	20250210	131200	464984970	11710	11700	11710	11700	46
429	20250210	131100	464446470	11710	11710	11720	11700	72
430	20250210	131000	463602980	11700	11700	11710	11700	8
431	20250210	130900	463509360	11700	11710	11710	11700	51
432	20250210	130800	462912220	11710	11720	11720	11710	36
433	20250210	130700	462490430	11710	11710	11720	11700	61
434	20250210	130600	461776050	11720	11720	11720	11710	40
435	20250210	130500	461307510	11710	11720	11720	11710	42
436	20250210	130400	460815450	11710	11710	11710	11700	71
437	20250210	130300	459984100	11710	11700	11710	11700	36
438	20250210	130200	459562640	11710	11710	11710	11700	35
439	20250210	130100	459152890	11700	11700	11710	11700	47
440	20250210	130000	458602960	11710	11710	11710	11700	91
441	20250210	125900	457537450	11710	11700	11710	11700	39
442	20250210	125800	457080890	11710	11700	11710	11700	38
443	20250210	125700	456636090	11710	11710	11710	11700	68
444	20250210	125600	455839840	11700	11720	11720	11700	117
445	20250210	125500	454470590	11700	11700	11710	11700	149
446	20250210	125400	452726290	11700	11710	11710	11700	107
447	20250210	125300	451473660	11700	11700	11710	11700	58
448	20250210	125200	450794920	11710	11710	11710	11700	42
449	20250210	125100	450303240	11700	11700	11710	11700	67
450	20250210	125000	449519070	11710	11710	11710	11700	82
451	20250210	124900	448558890	11700	11700	11710	11700	17
452	20250210	124800	448359980	11710	11710	11710	11700	49
453	20250210	124700	447786290	11700	11710	11710	11700	92
454	20250210	124600	446709330	11710	11700	11710	11700	48
455	20250210	124500	446147380	11710	11700	11710	11700	38
456	20250210	124400	445702540	11700	11700	11710	11700	32
457	20250210	124300	445327880	11700	11710	11720	11700	596
458	20250210	124200	438348450	11700	11700	11710	11700	55
459	20250210	124100	437704530	11700	11710	11710	11700	20
460	20250210	124000	437470400	11700	11700	11710	11700	80
461	20250210	123900	436533770	11700	11710	11710	11700	49
462	20250210	123800	435960360	11710	11690	11710	11690	178
463	20250210	123700	433877450	11700	11700	11700	11700	119
464	20250210	123600	432485150	11710	11710	11710	11700	97
465	20250210	123500	431349490	11700	11700	11720	11700	47
466	20250210	123400	430799390	11710	11720	11720	11700	33
467	20250210	123300	430412820	11710	11720	11720	11700	84
468	20250210	123200	429428570	11710	11720	11720	11700	90
469	20250210	123100	428374510	11710	11710	11720	11710	51
470	20250210	123000	427777120	11710	11710	11720	11700	27
471	20250210	122900	427460880	11720	11720	11730	11720	92
472	20250210	122800	426382540	11720	11730	11730	11720	110
473	20250210	122700	425092960	11730	11730	11740	11730	42
474	20250210	122600	424600090	11740	11730	11740	11730	139
475	20250210	122500	422969490	11730	11700	11730	11700	33
476	20250210	122400	422582840	11710	11730	11730	11710	233
477	20250210	122300	419852590	11720	11720	11730	11720	39
478	20250210	122200	419395300	11730	11720	11730	11720	50
479	20250210	122100	418808880	11720	11740	11740	11720	604
480	20250210	122000	411724490	11750	11730	11750	11730	528
481	20250210	121900	405525890	11730	11730	11740	11730	84
482	20250210	121800	404539880	11740	11730	11740	11730	28
483	20250210	121700	404211260	11730	11730	11740	11730	61
484	20250210	121600	403495450	11740	11730	11740	11720	31
485	20250210	121500	403131740	11730	11720	11730	11720	66
486	20250210	121400	402357600	11720	11730	11730	11720	41
487	20250210	121300	401876830	11730	11730	11740	11720	28
488	20250210	121200	401548390	11740	11730	11740	11730	81
489	20250210	121100	400597540	11720	11720	11750	11720	41
490	20250210	121000	400116320	11740	11740	11740	11740	110
491	20250210	120900	398824920	11740	11720	11740	11710	515
492	20250210	120800	392784220	11730	11720	11730	11720	211
493	20250210	120700	390310920	11710	11710	11720	11700	116
494	20250210	120600	388952710	11720	11710	11720	11710	25
495	20250210	120500	388659850	11720	11710	11720	11710	128
496	20250210	120400	387160260	11720	11710	11720	11710	28
497	20250210	120300	386832240	11710	11720	11720	11700	67
498	20250210	120200	386047700	11710	11710	11720	11710	65
499	20250210	120100	385286210	11700	11720	11720	11700	99
500	20250210	120000	384127500	11710	11710	11720	11700	109
501	20250210	115900	382851160	11700	11710	11710	11700	67
502	20250210	115800	382066930	11700	11710	11710	11700	113
503	20250210	115700	380744370	11710	11710	11710	11700	99
504	20250210	115600	379585210	11700	11700	11710	11700	45
505	20250210	115500	379058610	11700	11710	11720	11700	218
506	20250210	115400	376505200	11720	11710	11720	11710	39
507	20250210	115300	376048270	11710	11710	11720	11710	25
508	20250210	115200	375755400	11720	11710	11720	11710	45
509	20250210	115100	375228110	11720	11710	11720	11710	96
510	20250210	115000	374103430	11720	11720	11720	11710	64
511	20250210	114900	373353520	11720	11720	11720	11710	6
512	20250210	114800	373283230	11720	11710	11730	11710	114
513	20250210	114700	371947250	11710	11710	11720	11710	28
514	20250210	114600	371619250	11720	11720	11720	11710	127
515	20250210	114500	370131700	11720	11720	11720	11710	332
516	20250210	114400	366240790	11720	11710	11720	11710	109
517	20250210	114300	364963670	11720	11700	11720	11700	13
518	20250210	114200	364811450	11710	11720	11720	11710	71
519	20250210	114100	363979900	11720	11720	11740	11720	251
520	20250210	114000	361037160	11720	11710	11720	11700	74
521	20250210	113900	360170480	11710	11720	11730	11700	69
522	20250210	113800	359362380	11720	11700	11720	11700	118
523	20250210	113700	357980030	11710	11700	11710	11690	350
524	20250210	113600	353881980	11700	11700	11700	11690	143
525	20250210	113500	352208960	11690	11700	11700	11690	20
526	20250210	113400	351975060	11700	11680	11720	11680	1348
527	20250210	113300	336211450	11690	11680	11690	11680	50
528	20250210	113200	335627020	11680	11680	11690	11670	548
529	20250210	113100	329226310	11670	11680	11680	11670	39
530	20250210	113000	328770920	11670	11670	11670	11660	37
531	20250210	112900	328339180	11670	11680	11680	11670	42
532	20250210	112800	327848710	11670	11670	11680	11670	27
533	20250210	112700	327533610	11670	11670	11670	11660	54
534	20250210	112600	326903510	11670	11650	11680	11650	28
535	20250210	112500	326576680	11660	11680	11680	11650	412
536	20250210	112400	321772230	11670	11680	11680	11670	247
537	20250210	112300	318887400	11680	11720	11730	11680	1479
538	20250210	112200	301592470	11710	11730	11730	11710	47
539	20250210	112100	301041860	11730	11730	11730	11710	106
540	20250210	112000	299798950	11730	11720	11750	11710	175
541	20250210	111900	297746920	11720	11740	11740	11710	129
542	20250210	111800	296234400	11740	11720	11750	11720	90
543	20250210	111700	295178880	11710	11730	11740	11710	96
544	20250210	111600	294052880	11720	11720	11730	11710	26
545	20250210	111500	293748070	11720	11730	11730	11720	54
546	20250210	111400	293115010	11740	11720	11740	11720	90
547	20250210	111300	292059520	11720	11720	11730	11720	293
548	20250210	111200	288625020	11720	11700	11720	11700	207
549	20250210	111100	286199910	11710	11710	11710	11700	39
550	20250210	111000	285743250	11710	11720	11730	11710	169
551	20250210	110900	283762590	11710	11700	11710	11700	119
552	20250210	110800	282369220	11700	11710	11710	11700	103
553	20250210	110700	281163530	11710	11700	11720	11700	303
554	20250210	110600	277615060	11700	11690	11700	11690	282
555	20250210	110500	274315870	11690	11700	11700	11690	79
556	20250210	110400	273392090	11690	11710	11710	11690	108
557	20250210	110300	272128710	11710	11700	11710	11700	137
558	20250210	110200	270524700	11700	11700	11700	11680	118
559	20250210	110100	269144160	11680	11690	11700	11680	316
560	20250210	110000	265450450	11680	11680	11690	11680	361
561	20250210	105900	261233780	11690	11680	11690	11680	70
562	20250210	105800	260415640	11690	11670	11690	11670	140
563	20250210	105700	258780530	11680	11680	11680	11670	94
564	20250210	105600	257682650	11680	11670	11680	11670	794
565	20250210	105500	248408910	11670	11670	11680	11660	215
566	20250210	105400	245898780	11670	11670	11670	11660	916
567	20250210	105300	235209130	11660	11670	11670	11660	52
568	20250210	105200	234602660	11670	11660	11670	11660	57
569	20250210	105100	233937660	11670	11660	11670	11660	9
570	20250210	105000	233832700	11670	11660	11670	11660	43
571	20250210	104900	233331030	11670	11660	11670	11660	152
572	20250210	104800	231558270	11660	11660	11670	11660	125
573	20250210	104700	230100610	11660	11670	11670	11660	15
574	20250210	104600	229925690	11660	11660	11660	11660	16
575	20250210	104500	229739130	11670	11640	11670	11640	384
576	20250210	104400	225263120	11640	11640	11640	11640	12
577	20250210	104300	225123440	11640	11640	11650	11640	31
578	20250210	104200	224762430	11640	11620	11640	11620	100
579	20250210	104100	223599180	11620	11630	11630	11620	48
580	20250210	104000	223041260	11620	11620	11620	11620	13
581	20250210	103900	222890200	11620	11620	11640	11620	19
582	20250210	103800	222669270	11640	11630	11640	11620	104
583	20250210	103700	221459530	11620	11630	11630	11610	23
584	20250210	103600	221192200	11650	11640	11650	11630	28
585	20250210	103500	220866340	11640	11630	11640	11630	48
586	20250210	103400	220307650	11630	11630	11630	11630	33
587	20250210	103300	219923860	11630	11630	11640	11630	55
588	20250210	103200	219283800	11630	11650	11650	11630	17
589	20250210	103100	219085910	11650	11640	11650	11630	181
590	20250210	103000	216977600	11640	11650	11650	11640	65
591	20250210	102900	216220990	11640	11640	11650	11640	36
592	20250210	102800	215801680	11640	11640	11650	11640	72
593	20250210	102700	214963140	11640	11640	11640	11640	37
594	20250210	102600	214532460	11660	11640	11660	11640	25
595	20250210	102500	214241160	11640	11640	11650	11640	135
596	20250210	102400	212668510	11630	11630	11640	11630	120
597	20250210	102300	211272000	11640	11640	11640	11630	105
598	20250210	102200	210050440	11640	11640	11640	11640	3
599	20250210	102100	210015520	11640	11660	11660	11640	142
600	20250210	102000	208361830	11670	11670	11680	11670	124
601	20250210	101900	206914730	11680	11660	11680	11660	12
602	20250210	101800	206774710	11660	11670	11680	11660	61
603	20250210	101700	206062540	11660	11670	11670	11660	24
604	20250210	101600	205782560	11670	11660	11680	11660	56
605	20250210	101500	205129390	11670	11660	11670	11660	4
606	20250210	101400	205082740	11660	11660	11680	11660	76
607	20250210	101300	204195870	11660	11670	11670	11660	27
608	20250210	101200	203880810	11670	11670	11680	11670	101
609	20250210	101100	202701850	11660	11680	11680	11660	87
610	20250210	101000	201686190	11670	11670	11680	11670	247
611	20250210	100900	198803680	11670	11670	11670	11670	51
612	20250210	100800	198208510	11670	11670	11670	11660	31
613	20250210	100700	197847020	11670	11660	11670	11660	105
614	20250210	100600	196621810	11660	11660	11660	11650	10
615	20250210	100500	196505260	11650	11660	11670	11650	74
616	20250210	100400	195642470	11670	11670	11670	11670	48
617	20250210	100300	195082310	11660	11660	11660	11660	52
618	20250210	100200	194475990	11670	11670	11670	11650	89
619	20250210	100100	193438400	11670	11670	11670	11660	15
620	20250210	100000	193263390	11670	11670	11670	11660	28
621	20250210	095900	192936700	11660	11670	11670	11660	72
622	20250210	095800	192096980	11660	11670	11670	11660	174
623	20250210	095700	190066640	11670	11670	11670	11660	55
624	20250210	095600	189424830	11670	11670	11670	11670	5
625	20250210	095500	189366480	11660	11660	11670	11660	47
626	20250210	095400	188818450	11660	11660	11660	11660	3
627	20250210	095300	188783470	11670	11660	11670	11650	56
628	20250210	095200	188130040	11660	11660	11660	11660	18
629	20250210	095100	187920160	11660	11660	11670	11660	10
630	20250210	095000	187803530	11670	11670	11670	11660	59
631	20250210	094900	187115280	11670	11670	11670	11670	11
632	20250210	094800	186986910	11670	11660	11670	11660	43
633	20250210	094700	186485370	11660	11670	11670	11660	29
634	20250210	094600	186147180	11670	11640	11670	11640	65
635	20250210	094500	185388870	11670	11640	11670	11640	30
636	20250210	094400	185039550	11630	11650	11670	11630	32
637	20250210	094300	184666900	11650	11640	11650	11640	81
638	20250210	094200	183724050	11660	11660	11670	11660	78
639	20250210	094100	182814550	11660	11660	11660	11650	23
640	20250210	094000	182546420	11650	11640	11650	11640	13
641	20250210	093900	182395090	11640	11640	11640	11640	18
642	20250210	093800	182185570	11640	11650	11650	11640	49
643	20250210	093700	181615200	11660	11630	11660	11630	83
644	20250210	093600	180648890	11630	11610	11630	11610	449
645	20250210	093500	175432960	11610	11620	11620	11610	3
646	20250210	093400	175398120	11630	11630	11630	11630	29
647	20250210	093300	175060850	11620	11620	11630	11620	81
648	20250210	093200	174119080	11620	11630	11630	11620	9
649	20250210	093100	174014420	11640	11630	11640	11630	15
650	20250210	093000	173839840	11630	11610	11630	11580	1407
651	20250210	092900	157534250	11610	11610	11610	11610	57
652	20250210	092800	156872480	11610	11610	11610	11610	29
653	20250210	092700	156535790	11610	11610	11610	11600	109
654	20250210	092600	155270550	11610	11640	11660	11590	1848
655	20250210	092500	133811240	11640	11600	11830	11560	5113
656	20250210	092400	74054790	11620	11660	11660	11580	1194
657	20250210	092300	60194240	11660	11660	11660	11660	16
658	20250210	092200	60007680	11660	11670	11670	11660	20
659	20250210	092100	59774330	11670	11670	11670	11670	15
660	20250210	092000	59599280	11680	11680	11680	11680	1
661	20250210	091900	59587600	11690	11680	11700	11680	276
662	20250210	091800	56363220	11680	11700	11710	11670	203
663	20250210	091700	53989030	11710	11710	11720	11710	17
664	20250210	091600	53789950	11710	11700	11720	11700	92
665	20250210	091500	52713290	11710	11730	11730	11690	312
666	20250210	091400	49065320	11720	11720	11720	11690	30
667	20250210	091300	48714410	11720	11730	11730	11720	7
668	20250210	091200	48632350	11730	11690	11730	11690	252
669	20250210	091100	45682300	11690	11720	11720	11690	49
670	20250210	091000	45108760	11710	11690	11710	11690	139
671	20250210	090900	43482270	11690	11690	11690	11690	2
672	20250210	090800	43458890	11690	11690	11690	11690	3
673	20250210	090700	43423820	11690	11700	11700	11690	27
674	20250210	090600	43108090	11700	11690	11700	11670	551
675	20250210	090500	36663350	11680	11680	11700	11680	136
676	20250210	090400	35073860	11680	11650	11680	11650	281
677	20250210	090300	31796490	11660	11620	11660	11620	242
678	20250210	090200	28981590	11650	11630	11650	11630	277
679	20250210	090100	25758200	11630	11650	11650	11630	54
680	20250210	090000	25130130	11650	11690	11700	11650	2151