KissMeData/272450/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	210500	1735889800	9790	9790	9790	9790	434
3	20250212	210400	1735889800	9790	9790	9790	9790	0
4	20250212	210300	1735889800	9790	9790	9790	9790	0
5	20250212	210200	1735889800	9790	9790	9790	9790	0
6	20250212	210100	1735889800	9790	9790	9790	9790	0
7	20250212	210000	1735889800	9790	9790	9790	9790	0
8	20250212	205900	1735889800	9790	9790	9790	9790	0
9	20250212	205800	1735889800	9790	9790	9790	9790	0
10	20250212	205700	1735889800	9790	9790	9790	9790	0
11	20250212	205600	1735889800	9790	9790	9790	9790	0
12	20250212	205500	1735889800	9790	9790	9790	9790	0
13	20250212	205400	1735889800	9790	9790	9790	9790	0
14	20250212	205300	1735889800	9790	9790	9790	9790	0
15	20250212	205200	1735889800	9790	9790	9790	9790	0
16	20250212	205100	1735889800	9790	9790	9790	9790	0
17	20250212	205000	1735889800	9790	9790	9790	9790	0
18	20250212	204900	1735889800	9790	9790	9790	9790	0
19	20250212	204800	1735889800	9790	9790	9790	9790	0
20	20250212	204700	1735889800	9790	9790	9790	9790	0
21	20250212	204600	1735889800	9790	9790	9790	9790	0
22	20250212	204500	1735889800	9790	9790	9790	9790	0
23	20250212	204400	1735889800	9790	9790	9790	9790	0
24	20250212	204300	1735889800	9790	9790	9790	9790	0
25	20250212	204200	1735889800	9790	9790	9790	9790	0
26	20250212	204100	1735889800	9790	9790	9790	9790	0
27	20250212	204000	1735889800	9790	9790	9790	9790	0
28	20250212	203900	1735889800	9790	9790	9790	9790	0
29	20250212	203800	1735889800	9790	9790	9790	9790	0
30	20250212	203700	1735889800	9790	9790	9790	9790	0
31	20250212	203600	1735889800	9790	9790	9790	9790	0
32	20250212	203500	1735889800	9790	9790	9790	9790	434
33	20250212	203400	1735889800	9790	9790	9790	9790	0
34	20250212	203300	1735889800	9790	9790	9790	9790	0
35	20250212	203200	1735889800	9790	9790	9790	9790	0
36	20250212	203100	1735889800	9790	9790	9790	9790	0
37	20250212	203000	1735889800	9790	9790	9790	9790	0
38	20250212	202900	1735889800	9790	9790	9790	9790	0
39	20250212	202800	1735889800	9790	9790	9790	9790	0
40	20250212	202700	1735889800	9790	9790	9790	9790	0
41	20250212	202600	1735889800	9790	9790	9790	9790	0
42	20250212	202500	1735889800	9790	9790	9790	9790	0
43	20250212	202400	1735889800	9790	9790	9790	9790	0
44	20250212	202300	1735889800	9790	9790	9790	9790	0
45	20250212	202200	1735889800	9790	9790	9790	9790	0
46	20250212	202100	1735889800	9790	9790	9790	9790	0
47	20250212	202000	1735889800	9790	9790	9790	9790	0
48	20250212	201900	1735889800	9790	9790	9790	9790	0
49	20250212	201800	1735889800	9790	9790	9790	9790	0
50	20250212	201700	1735889800	9790	9790	9790	9790	0
51	20250212	201600	1735889800	9790	9790	9790	9790	0
52	20250212	201500	1735889800	9790	9790	9790	9790	0
53	20250212	201400	1735889800	9790	9790	9790	9790	0
54	20250212	201300	1735889800	9790	9790	9790	9790	0
55	20250212	201200	1735889800	9790	9790	9790	9790	0
56	20250212	201100	1735889800	9790	9790	9790	9790	0
57	20250212	201000	1735889800	9790	9790	9790	9790	0
58	20250212	200900	1735889800	9790	9790	9790	9790	0
59	20250212	200800	1735889800	9790	9790	9790	9790	0
60	20250212	200700	1735889800	9790	9790	9790	9790	0
61	20250212	200600	1735889800	9790	9790	9790	9790	0
62	20250212	200500	1735889800	9790	9790	9790	9790	434
63	20250212	200400	1735889800	9790	9790	9790	9790	0
64	20250212	200300	1735889800	9790	9790	9790	9790	0
65	20250212	200200	1735889800	9790	9790	9790	9790	0
66	20250212	200100	1735889800	9790	9790	9790	9790	0
67	20250212	200000	1735889800	9790	9790	9790	9790	0
68	20250212	195900	1735889800	9790	9790	9790	9790	0
69	20250212	195800	1735889800	9790	9790	9790	9790	0
70	20250212	195700	1735889800	9790	9790	9790	9790	0
71	20250212	195600	1735889800	9790	9790	9790	9790	0
72	20250212	195500	1735889800	9790	9790	9790	9790	0
73	20250212	195400	1735889800	9790	9790	9790	9790	0
74	20250212	195300	1735889800	9790	9790	9790	9790	0
75	20250212	195200	1735889800	9790	9790	9790	9790	0
76	20250212	195100	1735889800	9790	9790	9790	9790	0
77	20250212	195000	1735889800	9790	9790	9790	9790	0
78	20250212	194900	1735889800	9790	9790	9790	9790	0
79	20250212	194800	1735889800	9790	9790	9790	9790	0
80	20250212	194700	1735889800	9790	9790	9790	9790	0
81	20250212	194600	1735889800	9790	9790	9790	9790	0
82	20250212	194500	1735889800	9790	9790	9790	9790	0
83	20250212	194400	1735889800	9790	9790	9790	9790	0
84	20250212	194300	1735889800	9790	9790	9790	9790	0
85	20250212	194200	1735889800	9790	9790	9790	9790	0
86	20250212	194100	1735889800	9790	9790	9790	9790	0
87	20250212	194000	1735889800	9790	9790	9790	9790	0
88	20250212	193900	1735889800	9790	9790	9790	9790	0
89	20250212	193800	1735889800	9790	9790	9790	9790	0
90	20250212	193700	1735889800	9790	9790	9790	9790	0
91	20250212	193600	1735889800	9790	9790	9790	9790	0
92	20250212	193500	1735889800	9790	9790	9790	9790	434
93	20250212	193400	1735889800	9790	9790	9790	9790	0
94	20250212	193300	1735889800	9790	9790	9790	9790	0
95	20250212	193200	1735889800	9790	9790	9790	9790	0
96	20250212	193100	1735889800	9790	9790	9790	9790	0
97	20250212	193000	1735889800	9790	9790	9790	9790	0
98	20250212	192900	1735889800	9790	9790	9790	9790	0
99	20250212	192800	1735889800	9790	9790	9790	9790	0
100	20250212	192700	1735889800	9790	9790	9790	9790	0
101	20250212	192600	1735889800	9790	9790	9790	9790	0
102	20250212	192500	1735889800	9790	9790	9790	9790	0
103	20250212	192400	1735889800	9790	9790	9790	9790	0
104	20250212	192300	1735889800	9790	9790	9790	9790	0
105	20250212	192200	1735889800	9790	9790	9790	9790	0
106	20250212	192100	1735889800	9790	9790	9790	9790	0
107	20250212	192000	1735889800	9790	9790	9790	9790	0
108	20250212	191900	1735889800	9790	9790	9790	9790	0
109	20250212	191800	1735889800	9790	9790	9790	9790	0
110	20250212	191700	1735889800	9790	9790	9790	9790	0
111	20250212	191600	1735889800	9790	9790	9790	9790	0
112	20250212	191500	1735889800	9790	9790	9790	9790	0
113	20250212	191400	1735889800	9790	9790	9790	9790	0
114	20250212	191300	1735889800	9790	9790	9790	9790	0
115	20250212	191200	1735889800	9790	9790	9790	9790	0
116	20250212	191100	1735889800	9790	9790	9790	9790	0
117	20250212	191000	1735889800	9790	9790	9790	9790	0
118	20250212	190900	1735889800	9790	9790	9790	9790	0
119	20250212	190800	1735889800	9790	9790	9790	9790	0
120	20250212	190700	1735889800	9790	9790	9790	9790	0
121	20250212	190600	1735889800	9790	9790	9790	9790	0
122	20250212	190500	1735889800	9790	9790	9790	9790	434
123	20250212	190400	1735889800	9790	9790	9790	9790	0
124	20250212	190300	1735889800	9790	9790	9790	9790	0
125	20250212	190200	1735889800	9790	9790	9790	9790	0
126	20250212	190100	1735889800	9790	9790	9790	9790	0
127	20250212	190000	1735889800	9790	9790	9790	9790	0
128	20250212	185900	1735889800	9790	9790	9790	9790	0
129	20250212	185800	1735889800	9790	9790	9790	9790	0
130	20250212	185700	1735889800	9790	9790	9790	9790	0
131	20250212	185600	1735889800	9790	9790	9790	9790	0
132	20250212	185500	1735889800	9790	9790	9790	9790	0
133	20250212	185400	1735889800	9790	9790	9790	9790	0
134	20250212	185300	1735889800	9790	9790	9790	9790	0
135	20250212	185200	1735889800	9790	9790	9790	9790	0
136	20250212	185100	1735889800	9790	9790	9790	9790	0
137	20250212	185000	1735889800	9790	9790	9790	9790	0
138	20250212	184900	1735889800	9790	9790	9790	9790	0
139	20250212	184800	1735889800	9790	9790	9790	9790	0
140	20250212	184700	1735889800	9790	9790	9790	9790	0
141	20250212	184600	1735889800	9790	9790	9790	9790	0
142	20250212	184500	1735889800	9790	9790	9790	9790	0
143	20250212	184400	1735889800	9790	9790	9790	9790	0
144	20250212	184300	1735889800	9790	9790	9790	9790	0
145	20250212	184200	1735889800	9790	9790	9790	9790	0
146	20250212	184100	1735889800	9790	9790	9790	9790	0
147	20250212	184000	1735889800	9790	9790	9790	9790	0
148	20250212	183900	1735889800	9790	9790	9790	9790	0
149	20250212	183800	1735889800	9790	9790	9790	9790	0
150	20250212	183700	1735889800	9790	9790	9790	9790	0
151	20250212	183600	1735889800	9790	9790	9790	9790	0
152	20250212	183500	1735889800	9790	9790	9790	9790	434
153	20250212	183400	1735889800	9790	9790	9790	9790	0
154	20250212	183300	1735889800	9790	9790	9790	9790	0
155	20250212	183200	1735889800	9790	9790	9790	9790	0
156	20250212	183100	1735889800	9790	9790	9790	9790	0
157	20250212	183000	1735889800	9790	9790	9790	9790	0
158	20250212	182900	1735889800	9790	9790	9790	9790	0
159	20250212	182800	1735889800	9790	9790	9790	9790	0
160	20250212	182700	1735889800	9790	9790	9790	9790	0
161	20250212	182600	1735889800	9790	9790	9790	9790	0
162	20250212	182500	1735889800	9790	9790	9790	9790	0
163	20250212	182400	1735889800	9790	9790	9790	9790	0
164	20250212	182300	1735889800	9790	9790	9790	9790	0
165	20250212	182200	1735889800	9790	9790	9790	9790	0
166	20250212	182100	1735889800	9790	9790	9790	9790	0
167	20250212	182000	1735889800	9790	9790	9790	9790	0
168	20250212	181900	1735889800	9790	9790	9790	9790	0
169	20250212	181800	1735889800	9790	9790	9790	9790	0
170	20250212	181700	1735889800	9790	9790	9790	9790	0
171	20250212	181600	1735889800	9790	9790	9790	9790	0
172	20250212	181500	1735889800	9790	9790	9790	9790	0
173	20250212	181400	1735889800	9790	9790	9790	9790	0
174	20250212	181300	1735889800	9790	9790	9790	9790	0
175	20250212	181200	1735889800	9790	9790	9790	9790	0
176	20250212	181100	1735889800	9790	9790	9790	9790	0
177	20250212	181000	1735889800	9790	9790	9790	9790	0
178	20250212	180900	1735889800	9790	9790	9790	9790	0
179	20250212	180800	1735889800	9790	9790	9790	9790	0
180	20250212	180700	1735889800	9790	9790	9790	9790	0
181	20250212	180600	1735889800	9790	9790	9790	9790	0
182	20250212	180500	1735889800	9790	9790	9790	9790	434
183	20250212	180400	1735889800	9790	9790	9790	9790	0
184	20250212	180300	1735889800	9790	9790	9790	9790	0
185	20250212	180200	1735889800	9790	9790	9790	9790	0
186	20250212	180100	1735889800	9790	9790	9790	9790	0
187	20250212	180000	1735889800	9790	9790	9790	9790	0
188	20250212	175900	1735889800	9790	9790	9790	9790	0
189	20250212	175800	1735889800	9790	9790	9790	9790	0
190	20250212	175700	1735889800	9790	9790	9790	9790	0
191	20250212	175600	1735889800	9790	9790	9790	9790	0
192	20250212	175500	1735889800	9790	9790	9790	9790	0
193	20250212	175400	1735889800	9790	9790	9790	9790	0
194	20250212	175300	1735889800	9790	9790	9790	9790	0
195	20250212	175200	1735889800	9790	9790	9790	9790	0
196	20250212	175100	1735889800	9790	9790	9790	9790	0
197	20250212	175000	1735889800	9790	9790	9790	9790	0
198	20250212	174900	1735889800	9790	9790	9790	9790	0
199	20250212	174800	1735889800	9790	9790	9790	9790	0
200	20250212	174700	1735889800	9790	9790	9790	9790	0
201	20250212	174600	1735889800	9790	9790	9790	9790	0
202	20250212	174500	1735889800	9790	9790	9790	9790	0
203	20250212	174400	1735889800	9790	9790	9790	9790	0
204	20250212	174300	1735889800	9790	9790	9790	9790	0
205	20250212	174200	1735889800	9790	9790	9790	9790	0
206	20250212	174100	1735889800	9790	9790	9790	9790	0
207	20250212	174000	1735889800	9790	9790	9790	9790	0
208	20250212	173900	1735889800	9790	9790	9790	9790	0
209	20250212	173800	1735889800	9790	9790	9790	9790	0
210	20250212	173700	1735889800	9790	9790	9790	9790	0
211	20250212	173600	1735889800	9790	9790	9790	9790	0
212	20250212	173500	1735889800	9790	9790	9790	9790	434
213	20250212	173400	1735889800	9790	9790	9790	9790	0
214	20250212	173300	1735889800	9790	9790	9790	9790	0
215	20250212	173200	1735889800	9790	9790	9790	9790	0
216	20250212	173100	1735889800	9790	9790	9790	9790	0
217	20250212	173000	1735889800	9790	9790	9790	9790	0
218	20250212	172900	1735889800	9790	9790	9790	9790	0
219	20250212	172800	1735889800	9790	9790	9790	9790	0
220	20250212	172700	1735889800	9790	9790	9790	9790	0
221	20250212	172600	1735889800	9790	9790	9790	9790	0
222	20250212	172500	1735889800	9790	9790	9790	9790	0
223	20250212	172400	1735889800	9790	9790	9790	9790	0
224	20250212	172300	1735889800	9790	9790	9790	9790	0
225	20250212	172200	1735889800	9790	9790	9790	9790	0
226	20250212	172100	1735889800	9790	9790	9790	9790	0
227	20250212	172000	1735889800	9790	9790	9790	9790	0
228	20250212	171900	1735889800	9790	9790	9790	9790	0
229	20250212	171800	1735889800	9790	9790	9790	9790	0
230	20250212	171700	1735889800	9790	9790	9790	9790	0
231	20250212	171600	1735889800	9790	9790	9790	9790	0
232	20250212	171500	1735889800	9790	9790	9790	9790	0
233	20250212	171400	1735889800	9790	9790	9790	9790	0
234	20250212	171300	1735889800	9790	9790	9790	9790	0
235	20250212	171200	1735889800	9790	9790	9790	9790	0
236	20250212	171100	1735889800	9790	9790	9790	9790	0
237	20250212	171000	1735889800	9790	9790	9790	9790	0
238	20250212	170900	1735889800	9790	9790	9790	9790	0
239	20250212	170800	1735889800	9790	9790	9790	9790	0
240	20250212	170700	1735889800	9790	9790	9790	9790	0
241	20250212	170600	1735889800	9790	9790	9790	9790	0
242	20250212	170500	1735889800	9790	9790	9790	9790	434
243	20250212	170400	1735889800	9790	9790	9790	9790	0
244	20250212	170300	1735889800	9790	9790	9790	9790	0
245	20250212	170200	1735889800	9790	9790	9790	9790	0
246	20250212	170100	1735889800	9790	9790	9790	9790	0
247	20250212	170000	1735889800	9790	9790	9790	9790	0
248	20250212	165900	1735889800	9790	9790	9790	9790	0
249	20250212	165800	1735889800	9790	9790	9790	9790	0
250	20250212	165700	1735889800	9790	9790	9790	9790	0
251	20250212	165600	1735889800	9790	9790	9790	9790	0
252	20250212	165500	1735889800	9790	9790	9790	9790	0
253	20250212	165400	1735889800	9790	9790	9790	9790	0
254	20250212	165300	1735889800	9790	9790	9790	9790	0
255	20250212	165200	1735889800	9790	9790	9790	9790	0
256	20250212	165100	1735889800	9790	9790	9790	9790	0
257	20250212	165000	1735889800	9790	9790	9790	9790	0
258	20250212	164900	1735889800	9790	9790	9790	9790	0
259	20250212	164800	1735889800	9790	9790	9790	9790	0
260	20250212	164700	1735889800	9790	9790	9790	9790	0
261	20250212	164600	1735889800	9790	9790	9790	9790	0
262	20250212	164500	1735889800	9790	9790	9790	9790	0
263	20250212	164400	1735889800	9790	9790	9790	9790	0
264	20250212	164300	1735889800	9790	9790	9790	9790	0
265	20250212	164200	1735889800	9790	9790	9790	9790	0
266	20250212	164100	1735889800	9790	9790	9790	9790	0
267	20250212	164000	1735889800	9790	9790	9790	9790	0
268	20250212	163900	1735889800	9790	9790	9790	9790	0
269	20250212	163800	1735889800	9790	9790	9790	9790	0
270	20250212	163700	1735889800	9790	9790	9790	9790	0
271	20250212	163600	1735889800	9790	9790	9790	9790	0
272	20250212	163500	1735889800	9790	9790	9790	9790	434
273	20250212	163400	1735889800	9790	9790	9790	9790	0
274	20250212	163300	1735889800	9790	9790	9790	9790	0
275	20250212	163200	1735889800	9790	9790	9790	9790	0
276	20250212	163100	1735889800	9790	9790	9790	9790	0
277	20250212	163000	1735889800	9790	9790	9790	9790	0
278	20250212	162900	1735889800	9790	9790	9790	9790	0
279	20250212	162800	1735889800	9790	9790	9790	9790	0
280	20250212	162700	1735889800	9790	9790	9790	9790	0
281	20250212	162600	1735889800	9790	9790	9790	9790	0
282	20250212	162500	1735889800	9790	9790	9790	9790	0
283	20250212	162400	1735889800	9790	9790	9790	9790	0
284	20250212	162300	1735889800	9790	9790	9790	9790	0
285	20250212	162200	1735889800	9790	9790	9790	9790	0
286	20250212	162100	1735889800	9790	9790	9790	9790	0
287	20250212	162000	1735889800	9790	9790	9790	9790	0
288	20250212	161900	1735889800	9790	9790	9790	9790	0
289	20250212	161800	1735889800	9790	9790	9790	9790	0
290	20250212	161700	1735889800	9790	9790	9790	9790	0
291	20250212	161600	1735889800	9790	9790	9790	9790	0
292	20250212	161500	1735889800	9790	9790	9790	9790	0
293	20250212	161400	1735889800	9790	9790	9790	9790	0
294	20250212	161300	1735889800	9790	9790	9790	9790	0
295	20250212	161200	1735889800	9790	9790	9790	9790	0
296	20250212	161100	1735889800	9790	9790	9790	9790	0
297	20250212	161000	1735889800	9790	9790	9790	9790	0
298	20250212	160900	1735889800	9790	9790	9790	9790	0
299	20250212	160800	1735889800	9790	9790	9790	9790	0
300	20250212	160700	1735889800	9790	9790	9790	9790	0
301	20250212	160600	1735889800	9790	9790	9790	9790	0
302	20250212	160500	1735889800	9790	9790	9790	9790	434
303	20250212	160400	1735889800	9790	9790	9790	9790	0
304	20250212	160300	1735889800	9790	9790	9790	9790	0
305	20250212	160200	1735889800	9790	9790	9790	9790	0
306	20250212	160100	1735889800	9790	9790	9790	9790	0
307	20250212	160000	1735889800	9790	9790	9790	9790	0
308	20250212	155900	1735889800	9790	9790	9790	9790	0
309	20250212	155800	1735889800	9790	9790	9790	9790	0
310	20250212	155700	1735889800	9790	9790	9790	9790	0
311	20250212	155600	1735889800	9790	9790	9790	9790	0
312	20250212	155500	1735889800	9790	9790	9790	9790	0
313	20250212	155400	1735889800	9790	9790	9790	9790	0
314	20250212	155300	1735889800	9790	9790	9790	9790	0
315	20250212	155200	1735889800	9790	9790	9790	9790	0
316	20250212	155100	1735889800	9790	9790	9790	9790	0
317	20250212	155000	1735889800	9790	9790	9790	9790	0
318	20250212	154900	1735889800	9790	9790	9790	9790	0
319	20250212	154800	1735889800	9790	9790	9790	9790	0
320	20250212	154700	1735889800	9790	9790	9790	9790	0
321	20250212	154600	1735889800	9790	9790	9790	9790	0
322	20250212	154500	1735889800	9790	9790	9790	9790	0
323	20250212	154400	1735889800	9790	9790	9790	9790	0
324	20250212	154300	1735889800	9790	9790	9790	9790	0
325	20250212	154200	1735889800	9790	9790	9790	9790	0
326	20250212	154100	1735889800	9790	9790	9790	9790	0
327	20250212	154000	1735889800	9790	9790	9790	9790	0
328	20250212	153900	1735889800	9790	9790	9790	9790	0
329	20250212	153800	1735889800	9790	9790	9790	9790	0
330	20250212	153700	1735889800	9790	9790	9790	9790	0
331	20250212	153600	1735889800	9790	9790	9790	9790	0
332	20250212	153500	1735889800	9790	9790	9790	9790	434
333	20250212	153400	1735889800	9790	9790	9790	9790	0
334	20250212	153300	1735889800	9790	9790	9790	9790	0
335	20250212	153200	1735889800	9790	9790	9790	9790	0
336	20250212	153100	1735889800	9790	9790	9790	9790	0
337	20250212	153000	1735889800	9790	9790	9790	9790	434
338	20250212	152900	1731640940	9790	9790	9790	9790	0
339	20250212	152800	1731640940	9790	9790	9790	9790	0
340	20250212	152700	1731640940	9790	9790	9790	9790	0
341	20250212	152600	1731640940	9790	9790	9790	9790	0
342	20250212	152500	1731640940	9790	9790	9790	9790	0
343	20250212	152400	1731640940	9790	9790	9790	9790	0
344	20250212	152300	1731640940	9790	9790	9790	9790	0
345	20250212	152200	1731640940	9790	9790	9790	9790	0
346	20250212	152100	1731640940	9790	9790	9790	9790	0
347	20250212	152000	1731640940	9790	9790	9790	9790	0
348	20250212	151900	1731640940	9790	9760	9800	9760	277
349	20250212	151800	1728930280	9760	9750	9760	9750	2510
350	20250212	151700	1704444790	9760	9770	9770	9750	1913
351	20250212	151600	1685771840	9760	9760	9760	9760	318
352	20250212	151500	1682668160	9770	9770	9770	9760	1177
353	20250212	151400	1671179290	9750	9770	9770	9750	244
354	20250212	151300	1668798580	9770	9770	9770	9760	44
355	20250212	151200	1668368890	9770	9770	9770	9760	88
356	20250212	151100	1667509140	9770	9780	9780	9760	982
357	20250212	151000	1657924060	9780	9780	9780	9780	166
358	20250212	150900	1656300580	9770	9790	9790	9770	114
359	20250212	150800	1655185440	9790	9780	9790	9780	205
360	20250212	150700	1653178890	9780	9790	9790	9780	258
361	20250212	150600	1650654070	9790	9790	9790	9780	721
362	20250212	150500	1643600620	9790	9790	9790	9790	185
363	20250212	150400	1641789470	9790	9790	9790	9780	130
364	20250212	150300	1640516790	9790	9790	9790	9780	278
365	20250212	150200	1637796250	9790	9790	9790	9780	141
366	20250212	150100	1636415870	9790	9790	9800	9790	252
367	20250212	150000	1633948450	9800	9790	9800	9790	569
368	20250212	145900	1628375510	9790	9790	9800	9790	408
369	20250212	145800	1624377440	9800	9800	9800	9800	392
370	20250212	145700	1620535840	9800	9790	9800	9790	699
371	20250212	145600	1613689780	9790	9810	9810	9790	818
372	20250212	145500	1605671830	9810	9810	9810	9790	650
373	20250212	145400	1599296970	9810	9810	9810	9800	376
374	20250212	145300	1595608810	9810	9800	9810	9790	394
375	20250212	145200	1591746630	9790	9800	9800	9780	566
376	20250212	145100	1586206020	9800	9790	9800	9780	410
377	20250212	145000	1582191490	9790	9780	9790	9780	469
378	20250212	144900	1577601840	9780	9770	9780	9760	2037
379	20250212	144800	1557696670	9780	9770	9790	9770	488
380	20250212	144700	1552923470	9770	9800	9800	9770	554
381	20250212	144600	1547501680	9790	9790	9800	9790	192
382	20250212	144500	1545621580	9780	9790	9800	9780	276
383	20250212	144400	1542918790	9790	9800	9800	9780	265
384	20250212	144300	1540324350	9800	9780	9800	9780	312
385	20250212	144200	1537269580	9790	9800	9800	9780	537
386	20250212	144100	1532014410	9800	9800	9800	9790	384
387	20250212	144000	1528253090	9800	9800	9800	9790	250
388	20250212	143900	1525803360	9790	9800	9800	9790	110
389	20250212	143800	1524725690	9800	9800	9800	9790	256
390	20250212	143700	1522217510	9800	9800	9810	9800	179
391	20250212	143600	1520462590	9800	9800	9810	9790	478
392	20250212	143500	1515777850	9810	9810	9810	9800	316
393	20250212	143400	1512678170	9810	9810	9810	9800	261
394	20250212	143300	1510118580	9810	9810	9810	9800	478
395	20250212	143200	1505431620	9810	9810	9810	9800	234
396	20250212	143100	1503136340	9810	9800	9810	9800	177
397	20250212	143000	1501400610	9800	9800	9800	9790	239
398	20250212	142900	1499059120	9800	9780	9800	9780	185
399	20250212	142800	1497246820	9790	9800	9800	9780	340
400	20250212	142700	1493917540	9800	9800	9800	9790	142
401	20250212	142600	1492526200	9800	9800	9800	9790	269
402	20250212	142500	1489890350	9800	9790	9800	9790	353
403	20250212	142400	1486431710	9800	9790	9800	9790	209
404	20250212	142300	1484385070	9780	9790	9790	9780	167
405	20250212	142200	1482750470	9780	9800	9800	9780	234
406	20250212	142100	1480458820	9790	9800	9800	9780	227
407	20250212	142000	1478235970	9790	9800	9800	9770	816
408	20250212	141900	1470248580	9800	9810	9810	9790	401
409	20250212	141800	1466318560	9800	9800	9820	9800	327
410	20250212	141700	1463113190	9800	9810	9810	9800	270
411	20250212	141600	1460465180	9800	9810	9810	9800	130
412	20250212	141500	1459190600	9810	9800	9810	9800	726
413	20250212	141400	1452073990	9810	9810	9820	9800	577
414	20250212	141300	1446413110	9820	9830	9830	9820	183
415	20250212	141200	1444615330	9830	9810	9830	9810	215
416	20250212	141100	1442503390	9820	9820	9830	9820	474
417	20250212	141000	1437848240	9820	9810	9820	9800	129
418	20250212	140900	1436582960	9810	9820	9830	9800	250
419	20250212	140800	1434130400	9820	9820	9830	9810	339
420	20250212	140700	1430801590	9810	9810	9810	9800	242
421	20250212	140600	1428428000	9810	9800	9810	9790	225
422	20250212	140500	1426223910	9800	9800	9800	9790	389
423	20250212	140400	1422411970	9800	9800	9800	9790	435
424	20250212	140300	1418151600	9800	9800	9800	9800	252
425	20250212	140200	1415682000	9790	9790	9800	9790	235
426	20250212	140100	1413379600	9790	9800	9800	9790	244
427	20250212	140000	1410989070	9800	9800	9800	9790	160
428	20250212	135900	1409421330	9790	9800	9800	9790	634
429	20250212	135800	1403210850	9800	9800	9800	9800	194
430	20250212	135700	1401309650	9790	9790	9800	9790	279
431	20250212	135600	1398575950	9800	9800	9800	9790	364
432	20250212	135500	1395010720	9800	9790	9800	9780	2113
433	20250212	135400	1374321000	9790	9780	9790	9780	239
434	20250212	135300	1371982480	9770	9780	9780	9770	183
435	20250212	135200	1370193560	9780	9780	9780	9770	217
436	20250212	135100	1368071570	9780	9780	9780	9770	330
437	20250212	135000	1364844860	9780	9770	9780	9760	326
438	20250212	134900	1361661580	9760	9770	9770	9760	387
439	20250212	134800	1357881090	9770	9770	9770	9760	721
440	20250212	134700	1350842700	9760	9770	9770	9760	219
441	20250212	134600	1348703400	9770	9770	9770	9760	459
442	20250212	134500	1344219240	9770	9790	9790	9770	471
443	20250212	134400	1339615150	9780	9790	9790	9780	739
444	20250212	134300	1332385870	9790	9790	9790	9780	274
445	20250212	134200	1329704210	9790	9790	9790	9780	121
446	20250212	134100	1328519890	9790	9790	9790	9780	187
447	20250212	134000	1326689790	9790	9800	9800	9780	562
448	20250212	133900	1321189480	9790	9790	9800	9780	354
449	20250212	133800	1317724160	9790	9790	9790	9780	252
450	20250212	133700	1315257350	9780	9790	9800	9780	295
451	20250212	133600	1312369660	9790	9790	9800	9790	371
452	20250212	133500	1308735970	9800	9800	9800	9790	264
453	20250212	133400	1306149450	9800	9800	9800	9790	218
454	20250212	133300	1304013310	9800	9790	9800	9790	353
455	20250212	133200	1300554180	9790	9790	9800	9780	229
456	20250212	133100	1298312350	9780	9790	9790	9780	506
457	20250212	133000	1293360710	9790	9780	9790	9780	207
458	20250212	132900	1291334860	9780	9780	9790	9780	279
459	20250212	132800	1288605010	9780	9790	9790	9780	194
460	20250212	132700	1286706120	9790	9790	9790	9780	1048
461	20250212	132600	1276446660	9790	9790	9790	9780	1277
462	20250212	132500	1263948250	9790	9790	9790	9780	369
463	20250212	132400	1260337100	9780	9770	9790	9770	260
464	20250212	132300	1257794310	9770	9780	9780	9770	323
465	20250212	132200	1254636020	9770	9780	9780	9770	227
466	20250212	132100	1252417970	9780	9790	9790	9770	678
467	20250212	132000	1245791500	9790	9780	9790	9770	477
468	20250212	131900	1241127960	9770	9780	9790	9770	348
469	20250212	131800	1237724870	9790	9780	9790	9770	239
470	20250212	131700	1235386870	9770	9780	9790	9770	421
471	20250212	131600	1231268630	9790	9780	9790	9770	435
472	20250212	131500	1227014760	9780	9780	9780	9770	243
473	20250212	131400	1224639660	9780	9770	9780	9770	262
474	20250212	131300	1222079130	9780	9770	9780	9770	165
475	20250212	131200	1220466090	9780	9740	9780	9740	1640
476	20250212	131100	1204474260	9740	9740	9750	9740	266
477	20250212	131000	1201881760	9740	9740	9750	9740	95
478	20250212	130900	1200955920	9740	9740	9750	9740	77
479	20250212	130800	1200205930	9740	9740	9750	9740	371
480	20250212	130700	1196592280	9740	9750	9750	9740	215
481	20250212	130600	1194498010	9750	9750	9760	9750	3484
482	20250212	130500	1160528450	9750	9750	9750	9750	46
483	20250212	130400	1160079950	9750	9760	9760	9750	128
484	20250212	130300	1158831450	9750	9750	9760	9750	259
485	20250212	130200	1156304660	9750	9750	9750	9750	205
486	20250212	130100	1154305910	9750	9760	9760	9750	182
487	20250212	130000	1152530670	9750	9760	9760	9750	970
488	20250212	125900	1143064380	9760	9760	9770	9760	1159
489	20250212	125800	1131751400	9760	9760	9760	9760	234
490	20250212	125700	1129467560	9760	9760	9760	9760	47
491	20250212	125600	1129008840	9760	9760	9760	9760	76
492	20250212	125500	1128267080	9760	9770	9770	9760	92
493	20250212	125400	1127369150	9760	9760	9770	9760	148
494	20250212	125300	1125924010	9760	9770	9770	9760	246
495	20250212	125200	1123522830	9760	9760	9770	9760	88
496	20250212	125100	1122663910	9770	9780	9780	9760	46
497	20250212	125000	1122214870	9780	9760	9780	9760	89
498	20250212	124900	1121346170	9760	9770	9770	9760	130
499	20250212	124800	1120076280	9770	9770	9780	9770	1160
500	20250212	124700	1108742540	9760	9760	9760	9760	81
501	20250212	124600	1107951980	9760	9760	9770	9760	139
502	20250212	124500	1106594780	9760	9760	9770	9760	119
503	20250212	124400	1105432780	9760	9760	9770	9760	481
504	20250212	124300	1100737140	9760	9760	9760	9760	376
505	20250212	124200	1097067380	9760	9760	9770	9760	147
506	20250212	124100	1095632110	9760	9760	9770	9760	114
507	20250212	124000	1094518910	9760	9760	9760	9760	40
508	20250212	123900	1094128510	9760	9760	9770	9760	274
509	20250212	123800	1091454220	9760	9760	9770	9760	205
510	20250212	123700	1089452870	9760	9760	9770	9760	171
511	20250212	123600	1087782800	9760	9760	9770	9760	142
512	20250212	123500	1086396300	9760	9760	9760	9760	40
513	20250212	123400	1086005900	9760	9770	9770	9760	452
514	20250212	123300	1081590760	9770	9770	9780	9770	158
515	20250212	123200	1080046350	9780	9780	9780	9770	67
516	20250212	123100	1079391240	9760	9770	9780	9760	522
517	20250212	123000	1074290960	9760	9770	9770	9760	126
518	20250212	122900	1073060660	9760	9750	9770	9750	344
519	20250212	122800	1069701650	9760	9750	9760	9750	540
520	20250212	122700	1064431470	9760	9760	9760	9750	295
521	20250212	122600	1061552670	9750	9760	9760	9750	210
522	20250212	122500	1059504570	9750	9760	9760	9750	137
523	20250212	122400	1058168070	9750	9750	9760	9750	306
524	20250212	122300	1055183490	9760	9740	9760	9740	2761
525	20250212	122200	1028263860	9750	9740	9750	9740	195
526	20250212	122100	1026363090	9750	9750	9750	9740	249
527	20250212	122000	1023936500	9750	9750	9750	9740	352
528	20250212	121900	1020506820	9750	9750	9750	9740	142
529	20250212	121800	1019122460	9740	9750	9750	9740	297
530	20250212	121700	1016227980	9750	9750	9750	9740	528
531	20250212	121600	1011080720	9750	9740	9750	9740	193
532	20250212	121500	1009199740	9740	9750	9750	9740	294
533	20250212	121400	1006335580	9740	9750	9750	9740	115
534	20250212	121300	1005214810	9740	9750	9750	9740	241
535	20250212	121200	1002866320	9740	9740	9750	9740	45
536	20250212	121100	1002427980	9750	9750	9750	9740	121
537	20250212	121000	1001248810	9740	9750	9750	9740	444
538	20250212	120900	996923650	9740	9750	9750	9740	212
539	20250212	120800	994857120	9740	9740	9750	9740	272
540	20250212	120700	992206510	9750	9740	9750	9740	104
541	20250212	120600	991192910	9750	9750	9750	9740	66
542	20250212	120500	990549990	9740	9750	9750	9740	1994
543	20250212	120400	971110970	9750	9770	9770	9750	8319
544	20250212	120300	889945530	9760	9760	9760	9760	82
545	20250212	120200	889145210	9760	9760	9770	9760	92
546	20250212	120100	888247020	9760	9760	9770	9760	288
547	20250212	120000	885436110	9770	9770	9770	9770	182
548	20250212	115900	883657970	9770	9770	9770	9770	40
549	20250212	115800	883267170	9770	9770	9770	9770	78
550	20250212	115700	882505110	9770	9770	9780	9770	107
551	20250212	115600	881459690	9760	9760	9770	9760	563
552	20250212	115500	875961270	9760	9770	9780	9760	501
553	20250212	115400	871066390	9770	9780	9780	9770	315
554	20250212	115300	867988460	9780	9780	9780	9770	197
555	20250212	115200	866062930	9770	9780	9780	9770	144
556	20250212	115100	864655460	9770	9770	9780	9770	366
557	20250212	115000	861079550	9780	9770	9780	9770	54
558	20250212	114900	860551910	9780	9770	9780	9770	198
559	20250212	114800	858616020	9780	9780	9780	9770	138
560	20250212	114700	857267140	9770	9770	9780	9770	50
561	20250212	114600	856778610	9770	9770	9780	9770	378
562	20250212	114500	853084880	9780	9770	9780	9770	38
563	20250212	114400	852713450	9780	9780	9780	9780	977
564	20250212	114300	843158390	9780	9780	9790	9780	258
565	20250212	114200	840634590	9780	9760	9780	9760	845
566	20250212	114100	832376960	9770	9770	9770	9760	291
567	20250212	114000	829534860	9760	9770	9770	9760	112
568	20250212	113900	828441030	9770	9760	9770	9760	83
569	20250212	113800	827630900	9760	9770	9770	9760	148
570	20250212	113700	826185840	9770	9770	9770	9760	806
571	20250212	113600	818315110	9770	9770	9780	9770	218
572	20250212	113500	816184140	9770	9780	9780	9770	97
573	20250212	113400	815235900	9770	9770	9780	9770	135
574	20250212	113300	813916220	9780	9770	9780	9770	328
575	20250212	113200	810709780	9770	9780	9780	9770	257
576	20250212	113100	808198310	9770	9760	9780	9760	364
577	20250212	113000	804641980	9760	9770	9770	9760	139
578	20250212	112900	803284790	9760	9760	9760	9760	48
579	20250212	112800	802816310	9770	9770	9770	9770	242
580	20250212	112700	800451970	9770	9770	9780	9770	310
581	20250212	112600	797422410	9770	9780	9780	9770	49
582	20250212	112500	796943670	9770	9760	9770	9760	240
583	20250212	112400	794599760	9760	9760	9770	9760	373
584	20250212	112300	790956540	9770	9760	9770	9750	771
585	20250212	112200	783432780	9760	9760	9760	9750	345
586	20250212	112100	780065990	9750	9770	9780	9750	3148
587	20250212	112000	749337680	9790	9790	9790	9770	168
588	20250212	111900	747695250	9780	9780	9780	9770	125
589	20250212	111800	746472900	9770	9790	9790	9770	603
590	20250212	111700	740575010	9780	9780	9780	9780	94
591	20250212	111600	739655690	9780	9790	9790	9780	383
592	20250212	111500	735909750	9780	9780	9790	9780	623
593	20250212	111400	729811280	9780	9800	9800	9780	645
594	20250212	111300	723496300	9800	9780	9800	9780	1442
595	20250212	111200	709377440	9780	9790	9790	9780	427
596	20250212	111100	705200810	9790	9790	9790	9780	117
597	20250212	111000	704055780	9780	9790	9790	9770	222
598	20250212	110900	701883670	9770	9790	9790	9770	194
599	20250212	110800	699986130	9790	9780	9790	9770	2692
600	20250212	110700	673684130	9780	9790	9790	9770	393
601	20250212	110600	669840610	9790	9780	9790	9780	76
602	20250212	110500	669097320	9780	9780	9790	9770	398
603	20250212	110400	665204710	9770	9770	9770	9760	1402
604	20250212	110300	651507880	9770	9770	9780	9770	134
605	20250212	110200	650198130	9770	9770	9780	9770	57
606	20250212	110100	649640880	9770	9780	9780	9770	1845
607	20250212	110000	631597340	9780	9790	9790	9780	193
608	20250212	105900	629708010	9800	9790	9800	9780	746
609	20250212	105800	622405150	9800	9800	9800	9790	316
610	20250212	105700	619308860	9800	9800	9810	9800	242
611	20250212	105600	616936050	9800	9810	9810	9800	612
612	20250212	105500	610937950	9800	9810	9810	9800	511
613	20250212	105400	605926150	9820	9820	9830	9810	1545
614	20250212	105300	590755380	9820	9840	9840	9820	410
615	20250212	105200	586723970	9830	9830	9840	9830	144
616	20250212	105100	585308010	9820	9820	9830	9820	271
617	20250212	105000	582645150	9820	9810	9830	9800	240
618	20250212	104900	580288580	9810	9830	9850	9810	454
619	20250212	104800	575827060	9830	9830	9850	9820	347
620	20250212	104700	572413700	9840	9850	9850	9840	422
621	20250212	104600	568258740	9840	9820	9840	9820	211
622	20250212	104500	566183950	9830	9830	9840	9820	736
623	20250212	104400	558950040	9830	9820	9830	9820	292
624	20250212	104300	556079930	9820	9800	9820	9800	299
625	20250212	104200	553147720	9800	9820	9830	9800	471
626	20250212	104100	548523000	9820	9800	9820	9800	560
627	20250212	104000	543029650	9800	9830	9830	9800	427
628	20250212	103900	538839400	9830	9840	9840	9830	375
629	20250212	103800	535151910	9820	9840	9850	9820	1247
630	20250212	103700	522890630	9840	9840	9840	9830	241
631	20250212	103600	520519330	9830	9810	9830	9800	2360
632	20250212	103500	497349440	9800	9800	9810	9800	705
633	20250212	103400	490439370	9810	9800	9810	9790	2386
634	20250212	103300	467063330	9800	9770	9800	9770	2328
635	20250212	103200	444280510	9770	9770	9780	9770	259
636	20250212	103100	441749570	9770	9760	9770	9760	332
637	20250212	103000	438507340	9760	9760	9760	9750	668
638	20250212	102900	431990100	9760	9760	9760	9750	245
639	20250212	102800	429599050	9750	9760	9760	9750	189
640	20250212	102700	427754930	9760	9750	9760	9750	639
641	20250212	102600	421523440	9750	9760	9760	9750	198
642	20250212	102500	419591100	9750	9750	9760	9750	311
643	20250212	102400	416557880	9760	9760	9760	9760	267
644	20250212	102300	413951960	9770	9760	9770	9760	2067
645	20250212	102200	393777760	9760	9770	9770	9760	123
646	20250212	102100	392576550	9770	9770	9770	9760	1774
647	20250212	102000	375246550	9770	9770	9770	9770	290
648	20250212	101900	372413250	9770	9770	9770	9770	59
649	20250212	101800	371836820	9770	9770	9770	9770	291
650	20250212	101700	368993750	9770	9770	9780	9770	159
651	20250212	101600	367440300	9770	9770	9770	9770	230
652	20250212	101500	365193200	9770	9770	9770	9760	146
653	20250212	101400	363766930	9770	9770	9770	9770	139
654	20250212	101300	362408900	9770	9770	9770	9760	118
655	20250212	101200	361256190	9760	9760	9760	9760	53
656	20250212	101100	360738910	9770	9780	9780	9760	496
657	20250212	101000	355893130	9770	9770	9780	9770	797
658	20250212	100900	348105890	9760	9770	9770	9760	16
659	20250212	100800	347949720	9760	9760	9760	9760	95
660	20250212	100700	347022520	9760	9760	9760	9760	1952
661	20250212	100600	327971000	9760	9760	9760	9760	199
662	20250212	100500	326028760	9770	9770	9770	9760	419
663	20250212	100400	321935380	9770	9770	9770	9760	227
664	20250212	100300	319717750	9770	9760	9770	9760	171
665	20250212	100200	318047220	9760	9760	9760	9760	236
666	20250212	100100	315743860	9770	9770	9770	9760	579
667	20250212	100000	310092180	9760	9760	9770	9760	54
668	20250212	095900	309565130	9760	9770	9770	9760	460
669	20250212	095800	305071580	9770	9770	9770	9770	14
670	20250212	095700	304934800	9770	9770	9770	9770	103
671	20250212	095600	303928490	9770	9770	9770	9770	14
672	20250212	095500	303791710	9770	9780	9790	9770	564
673	20250212	095400	298276070	9780	9780	9790	9780	157
674	20250212	095300	296739990	9770	9770	9770	9770	523
675	20250212	095200	291630280	9760	9770	9770	9760	613
676	20250212	095100	285643630	9770	9780	9780	9770	407
677	20250212	095000	281663320	9790	9790	9790	9780	405
678	20250212	094900	277698760	9800	9800	9800	9800	138
679	20250212	094800	276346360	9800	9800	9810	9800	235
680	20250212	094700	274042800	9790	9800	9800	9790	446
681	20250212	094600	269674570	9800	9800	9810	9790	1499
682	20250212	094500	254992430	9800	9800	9800	9800	616
683	20250212	094400	248955630	9800	9800	9800	9800	609
684	20250212	094300	242987430	9800	9800	9800	9790	21
685	20250212	094200	242781780	9800	9800	9800	9790	157
686	20250212	094100	241243710	9800	9800	9800	9790	17
687	20250212	094000	241077260	9790	9790	9800	9790	54
688	20250212	093900	240548580	9790	9790	9800	9790	771
689	20250212	093800	232999000	9780	9780	9790	9780	658
690	20250212	093700	226563740	9780	9780	9790	9780	138
691	20250212	093600	225214080	9770	9780	9780	9770	69
692	20250212	093500	224539400	9770	9770	9780	9770	157
693	20250212	093400	223004480	9770	9770	9780	9770	59
694	20250212	093300	222428020	9780	9770	9780	9770	68
695	20250212	093200	221763310	9770	9780	9780	9770	212
696	20250212	093100	219691480	9760	9760	9770	9750	323
697	20250212	093000	216538440	9760	9780	9780	9750	1245
698	20250212	092900	204387320	9780	9770	9790	9760	1192
699	20250212	092800	192729700	9780	9770	9780	9770	82
700	20250212	092700	191928550	9770	9780	9780	9760	600
701	20250212	092600	186062800	9790	9770	9790	9770	1597
702	20250212	092500	170451870	9770	9760	9770	9760	276
703	20250212	092400	167755890	9760	9770	9770	9760	517
704	20250212	092300	162709890	9770	9780	9780	9760	728
705	20250212	092200	155597470	9770	9770	9770	9770	53
706	20250212	092100	155079660	9770	9780	9780	9770	119
707	20250212	092000	153915990	9770	9770	9780	9770	64
708	20250212	091900	153290590	9770	9770	9770	9770	65
709	20250212	091800	152655540	9770	9780	9780	9770	233
710	20250212	091700	150377130	9780	9780	9780	9780	71
711	20250212	091600	149682750	9790	9800	9810	9790	457
712	20250212	091500	145201540	9790	9760	9790	9750	1727
713	20250212	091400	128352880	9750	9750	9750	9750	142
714	20250212	091300	126968380	9750	9750	9750	9740	679
715	20250212	091200	120348280	9750	9770	9770	9750	2545
716	20250212	091100	95521730	9770	9770	9790	9770	635
717	20250212	091000	89315660	9770	9780	9780	9760	1094
718	20250212	090900	78626540	9780	9780	9780	9770	82
719	20250212	090800	77824730	9780	9770	9780	9770	792
720	20250212	090700	70086840	9760	9780	9780	9760	835
721	20250212	090600	61927850	9790	9790	9810	9790	570
722	20250212	090500	56344630	9780	9800	9800	9780	3101
723	20250212	090400	26007400	9790	9810	9810	9790	660
724	20250212	090300	19538430	9810	9780	9810	9780	240
725	20250212	090200	17188030	9780	9780	9780	9780	72
726	20250212	090100	16483870	9770	9790	9790	9750	549
727	20250212	090000	11119400	9760	9910	9910	9750	1130