KissMeData/272450/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	210300	1244297420	9800	9800	9800	9800	1616
3	20250205	210200	1244297420	9800	9800	9800	9800	0
4	20250205	210100	1244297420	9800	9800	9800	9800	0
5	20250205	210000	1244297420	9800	9800	9800	9800	0
6	20250205	205900	1244297420	9800	9800	9800	9800	0
7	20250205	205800	1244297420	9800	9800	9800	9800	0
8	20250205	205700	1244297420	9800	9800	9800	9800	0
9	20250205	205600	1244297420	9800	9800	9800	9800	0
10	20250205	205500	1244297420	9800	9800	9800	9800	0
11	20250205	205400	1244297420	9800	9800	9800	9800	0
12	20250205	205300	1244297420	9800	9800	9800	9800	0
13	20250205	205200	1244297420	9800	9800	9800	9800	0
14	20250205	205100	1244297420	9800	9800	9800	9800	0
15	20250205	205000	1244297420	9800	9800	9800	9800	0
16	20250205	204900	1244297420	9800	9800	9800	9800	0
17	20250205	204800	1244297420	9800	9800	9800	9800	0
18	20250205	204700	1244297420	9800	9800	9800	9800	0
19	20250205	204600	1244297420	9800	9800	9800	9800	0
20	20250205	204500	1244297420	9800	9800	9800	9800	0
21	20250205	204400	1244297420	9800	9800	9800	9800	0
22	20250205	204300	1244297420	9800	9800	9800	9800	0
23	20250205	204200	1244297420	9800	9800	9800	9800	0
24	20250205	204100	1244297420	9800	9800	9800	9800	0
25	20250205	204000	1244297420	9800	9800	9800	9800	0
26	20250205	203900	1244297420	9800	9800	9800	9800	0
27	20250205	203800	1244297420	9800	9800	9800	9800	0
28	20250205	203700	1244297420	9800	9800	9800	9800	0
29	20250205	203600	1244297420	9800	9800	9800	9800	0
30	20250205	203500	1244297420	9800	9800	9800	9800	0
31	20250205	203400	1244297420	9800	9800	9800	9800	0
32	20250205	203300	1244297420	9800	9800	9800	9800	1616
33	20250205	203200	1244297420	9800	9800	9800	9800	0
34	20250205	203100	1244297420	9800	9800	9800	9800	0
35	20250205	203000	1244297420	9800	9800	9800	9800	0
36	20250205	202900	1244297420	9800	9800	9800	9800	0
37	20250205	202800	1244297420	9800	9800	9800	9800	0
38	20250205	202700	1244297420	9800	9800	9800	9800	0
39	20250205	202600	1244297420	9800	9800	9800	9800	0
40	20250205	202500	1244297420	9800	9800	9800	9800	0
41	20250205	202400	1244297420	9800	9800	9800	9800	0
42	20250205	202300	1244297420	9800	9800	9800	9800	0
43	20250205	202200	1244297420	9800	9800	9800	9800	0
44	20250205	202100	1244297420	9800	9800	9800	9800	0
45	20250205	202000	1244297420	9800	9800	9800	9800	0
46	20250205	201900	1244297420	9800	9800	9800	9800	0
47	20250205	201800	1244297420	9800	9800	9800	9800	0
48	20250205	201700	1244297420	9800	9800	9800	9800	0
49	20250205	201600	1244297420	9800	9800	9800	9800	0
50	20250205	201500	1244297420	9800	9800	9800	9800	0
51	20250205	201400	1244297420	9800	9800	9800	9800	0
52	20250205	201300	1244297420	9800	9800	9800	9800	0
53	20250205	201200	1244297420	9800	9800	9800	9800	0
54	20250205	201100	1244297420	9800	9800	9800	9800	0
55	20250205	201000	1244297420	9800	9800	9800	9800	0
56	20250205	200900	1244297420	9800	9800	9800	9800	0
57	20250205	200800	1244297420	9800	9800	9800	9800	0
58	20250205	200700	1244297420	9800	9800	9800	9800	0
59	20250205	200600	1244297420	9800	9800	9800	9800	0
60	20250205	200500	1244297420	9800	9800	9800	9800	0
61	20250205	200400	1244297420	9800	9800	9800	9800	0
62	20250205	200300	1244297420	9800	9800	9800	9800	1616
63	20250205	200200	1244297420	9800	9800	9800	9800	0
64	20250205	200100	1244297420	9800	9800	9800	9800	0
65	20250205	200000	1244297420	9800	9800	9800	9800	0
66	20250205	195900	1244297420	9800	9800	9800	9800	0
67	20250205	195800	1244297420	9800	9800	9800	9800	0
68	20250205	195700	1244297420	9800	9800	9800	9800	0
69	20250205	195600	1244297420	9800	9800	9800	9800	0
70	20250205	195500	1244297420	9800	9800	9800	9800	0
71	20250205	195400	1244297420	9800	9800	9800	9800	0
72	20250205	195300	1244297420	9800	9800	9800	9800	0
73	20250205	195200	1244297420	9800	9800	9800	9800	0
74	20250205	195100	1244297420	9800	9800	9800	9800	0
75	20250205	195000	1244297420	9800	9800	9800	9800	0
76	20250205	194900	1244297420	9800	9800	9800	9800	0
77	20250205	194800	1244297420	9800	9800	9800	9800	0
78	20250205	194700	1244297420	9800	9800	9800	9800	0
79	20250205	194600	1244297420	9800	9800	9800	9800	0
80	20250205	194500	1244297420	9800	9800	9800	9800	0
81	20250205	194400	1244297420	9800	9800	9800	9800	0
82	20250205	194300	1244297420	9800	9800	9800	9800	0
83	20250205	194200	1244297420	9800	9800	9800	9800	0
84	20250205	194100	1244297420	9800	9800	9800	9800	0
85	20250205	194000	1244297420	9800	9800	9800	9800	0
86	20250205	193900	1244297420	9800	9800	9800	9800	0
87	20250205	193800	1244297420	9800	9800	9800	9800	0
88	20250205	193700	1244297420	9800	9800	9800	9800	0
89	20250205	193600	1244297420	9800	9800	9800	9800	0
90	20250205	193500	1244297420	9800	9800	9800	9800	0
91	20250205	193400	1244297420	9800	9800	9800	9800	0
92	20250205	193300	1244297420	9800	9800	9800	9800	1616
93	20250205	193200	1244297420	9800	9800	9800	9800	0
94	20250205	193100	1244297420	9800	9800	9800	9800	0
95	20250205	193000	1244297420	9800	9800	9800	9800	0
96	20250205	192900	1244297420	9800	9800	9800	9800	0
97	20250205	192800	1244297420	9800	9800	9800	9800	0
98	20250205	192700	1244297420	9800	9800	9800	9800	0
99	20250205	192600	1244297420	9800	9800	9800	9800	0
100	20250205	192500	1244297420	9800	9800	9800	9800	0
101	20250205	192400	1244297420	9800	9800	9800	9800	0
102	20250205	192300	1244297420	9800	9800	9800	9800	0
103	20250205	192200	1244297420	9800	9800	9800	9800	0
104	20250205	192100	1244297420	9800	9800	9800	9800	0
105	20250205	192000	1244297420	9800	9800	9800	9800	0
106	20250205	191900	1244297420	9800	9800	9800	9800	0
107	20250205	191800	1244297420	9800	9800	9800	9800	0
108	20250205	191700	1244297420	9800	9800	9800	9800	0
109	20250205	191600	1244297420	9800	9800	9800	9800	0
110	20250205	191500	1244297420	9800	9800	9800	9800	0
111	20250205	191400	1244297420	9800	9800	9800	9800	0
112	20250205	191300	1244297420	9800	9800	9800	9800	0
113	20250205	191200	1244297420	9800	9800	9800	9800	0
114	20250205	191100	1244297420	9800	9800	9800	9800	0
115	20250205	191000	1244297420	9800	9800	9800	9800	0
116	20250205	190900	1244297420	9800	9800	9800	9800	0
117	20250205	190800	1244297420	9800	9800	9800	9800	0
118	20250205	190700	1244297420	9800	9800	9800	9800	0
119	20250205	190600	1244297420	9800	9800	9800	9800	0
120	20250205	190500	1244297420	9800	9800	9800	9800	0
121	20250205	190400	1244297420	9800	9800	9800	9800	0
122	20250205	190300	1244297420	9800	9800	9800	9800	1616
123	20250205	190200	1244297420	9800	9800	9800	9800	0
124	20250205	190100	1244297420	9800	9800	9800	9800	0
125	20250205	190000	1244297420	9800	9800	9800	9800	0
126	20250205	185900	1244297420	9800	9800	9800	9800	0
127	20250205	185800	1244297420	9800	9800	9800	9800	0
128	20250205	185700	1244297420	9800	9800	9800	9800	0
129	20250205	185600	1244297420	9800	9800	9800	9800	0
130	20250205	185500	1244297420	9800	9800	9800	9800	0
131	20250205	185400	1244297420	9800	9800	9800	9800	0
132	20250205	185300	1244297420	9800	9800	9800	9800	0
133	20250205	185200	1244297420	9800	9800	9800	9800	0
134	20250205	185100	1244297420	9800	9800	9800	9800	0
135	20250205	185000	1244297420	9800	9800	9800	9800	0
136	20250205	184900	1244297420	9800	9800	9800	9800	0
137	20250205	184800	1244297420	9800	9800	9800	9800	0
138	20250205	184700	1244297420	9800	9800	9800	9800	0
139	20250205	184600	1244297420	9800	9800	9800	9800	0
140	20250205	184500	1244297420	9800	9800	9800	9800	0
141	20250205	184400	1244297420	9800	9800	9800	9800	0
142	20250205	184300	1244297420	9800	9800	9800	9800	0
143	20250205	184200	1244297420	9800	9800	9800	9800	0
144	20250205	184100	1244297420	9800	9800	9800	9800	0
145	20250205	184000	1244297420	9800	9800	9800	9800	0
146	20250205	183900	1244297420	9800	9800	9800	9800	0
147	20250205	183800	1244297420	9800	9800	9800	9800	0
148	20250205	183700	1244297420	9800	9800	9800	9800	0
149	20250205	183600	1244297420	9800	9800	9800	9800	0
150	20250205	183500	1244297420	9800	9800	9800	9800	0
151	20250205	183400	1244297420	9800	9800	9800	9800	0
152	20250205	183300	1244297420	9800	9800	9800	9800	1616
153	20250205	183200	1244297420	9800	9800	9800	9800	0
154	20250205	183100	1244297420	9800	9800	9800	9800	0
155	20250205	183000	1244297420	9800	9800	9800	9800	0
156	20250205	182900	1244297420	9800	9800	9800	9800	0
157	20250205	182800	1244297420	9800	9800	9800	9800	0
158	20250205	182700	1244297420	9800	9800	9800	9800	0
159	20250205	182600	1244297420	9800	9800	9800	9800	0
160	20250205	182500	1244297420	9800	9800	9800	9800	0
161	20250205	182400	1244297420	9800	9800	9800	9800	0
162	20250205	182300	1244297420	9800	9800	9800	9800	0
163	20250205	182200	1244297420	9800	9800	9800	9800	0
164	20250205	182100	1244297420	9800	9800	9800	9800	0
165	20250205	182000	1244297420	9800	9800	9800	9800	0
166	20250205	181900	1244297420	9800	9800	9800	9800	0
167	20250205	181800	1244297420	9800	9800	9800	9800	0
168	20250205	181700	1244297420	9800	9800	9800	9800	0
169	20250205	181600	1244297420	9800	9800	9800	9800	0
170	20250205	181500	1244297420	9800	9800	9800	9800	0
171	20250205	181400	1244297420	9800	9800	9800	9800	0
172	20250205	181300	1244297420	9800	9800	9800	9800	0
173	20250205	181200	1244297420	9800	9800	9800	9800	0
174	20250205	181100	1244297420	9800	9800	9800	9800	0
175	20250205	181000	1244297420	9800	9800	9800	9800	0
176	20250205	180900	1244297420	9800	9800	9800	9800	0
177	20250205	180800	1244297420	9800	9800	9800	9800	0
178	20250205	180700	1244297420	9800	9800	9800	9800	0
179	20250205	180600	1244297420	9800	9800	9800	9800	0
180	20250205	180500	1244297420	9800	9800	9800	9800	0
181	20250205	180400	1244297420	9800	9800	9800	9800	0
182	20250205	180300	1244297420	9800	9800	9800	9800	1616
183	20250205	180200	1244297420	9800	9800	9800	9800	0
184	20250205	180100	1244297420	9800	9800	9800	9800	0
185	20250205	180000	1244297420	9800	9800	9800	9800	0
186	20250205	175900	1244297420	9800	9800	9800	9800	0
187	20250205	175800	1244297420	9800	9800	9800	9800	0
188	20250205	175700	1244297420	9800	9800	9800	9800	0
189	20250205	175600	1244297420	9800	9800	9800	9800	0
190	20250205	175500	1244297420	9800	9800	9800	9800	0
191	20250205	175400	1244297420	9800	9800	9800	9800	0
192	20250205	175300	1244297420	9800	9800	9800	9800	0
193	20250205	175200	1244297420	9800	9800	9800	9800	0
194	20250205	175100	1244297420	9800	9800	9800	9800	0
195	20250205	175000	1244297420	9800	9800	9800	9800	0
196	20250205	174900	1244297420	9800	9800	9800	9800	0
197	20250205	174800	1244297420	9800	9800	9800	9800	0
198	20250205	174700	1244297420	9800	9800	9800	9800	0
199	20250205	174600	1244297420	9800	9800	9800	9800	0
200	20250205	174500	1244297420	9800	9800	9800	9800	0
201	20250205	174400	1244297420	9800	9800	9800	9800	0
202	20250205	174300	1244297420	9800	9800	9800	9800	0
203	20250205	174200	1244297420	9800	9800	9800	9800	0
204	20250205	174100	1244297420	9800	9800	9800	9800	0
205	20250205	174000	1244297420	9800	9800	9800	9800	0
206	20250205	173900	1244297420	9800	9800	9800	9800	0
207	20250205	173800	1244297420	9800	9800	9800	9800	0
208	20250205	173700	1244297420	9800	9800	9800	9800	0
209	20250205	173600	1244297420	9800	9800	9800	9800	0
210	20250205	173500	1244297420	9800	9800	9800	9800	0
211	20250205	173400	1244297420	9800	9800	9800	9800	0
212	20250205	173300	1244297420	9800	9800	9800	9800	1616
213	20250205	173200	1244297420	9800	9800	9800	9800	0
214	20250205	173100	1244297420	9800	9800	9800	9800	0
215	20250205	173000	1244297420	9800	9800	9800	9800	0
216	20250205	172900	1244297420	9800	9800	9800	9800	0
217	20250205	172800	1244297420	9800	9800	9800	9800	0
218	20250205	172700	1244297420	9800	9800	9800	9800	0
219	20250205	172600	1244297420	9800	9800	9800	9800	0
220	20250205	172500	1244297420	9800	9800	9800	9800	0
221	20250205	172400	1244297420	9800	9800	9800	9800	0
222	20250205	172300	1244297420	9800	9800	9800	9800	0
223	20250205	172200	1244297420	9800	9800	9800	9800	0
224	20250205	172100	1244297420	9800	9800	9800	9800	0
225	20250205	172000	1244297420	9800	9800	9800	9800	0
226	20250205	171900	1244297420	9800	9800	9800	9800	0
227	20250205	171800	1244297420	9800	9800	9800	9800	0
228	20250205	171700	1244297420	9800	9800	9800	9800	0
229	20250205	171600	1244297420	9800	9800	9800	9800	0
230	20250205	171500	1244297420	9800	9800	9800	9800	0
231	20250205	171400	1244297420	9800	9800	9800	9800	0
232	20250205	171300	1244297420	9800	9800	9800	9800	0
233	20250205	171200	1244297420	9800	9800	9800	9800	0
234	20250205	171100	1244297420	9800	9800	9800	9800	0
235	20250205	171000	1244297420	9800	9800	9800	9800	0
236	20250205	170900	1244297420	9800	9800	9800	9800	0
237	20250205	170800	1244297420	9800	9800	9800	9800	0
238	20250205	170700	1244297420	9800	9800	9800	9800	0
239	20250205	170600	1244297420	9800	9800	9800	9800	0
240	20250205	170500	1244297420	9800	9800	9800	9800	0
241	20250205	170400	1244297420	9800	9800	9800	9800	0
242	20250205	170300	1244297420	9800	9800	9800	9800	1616
243	20250205	170200	1244297420	9800	9800	9800	9800	0
244	20250205	170100	1244297420	9800	9800	9800	9800	0
245	20250205	170000	1244297420	9800	9800	9800	9800	0
246	20250205	165900	1244297420	9800	9800	9800	9800	0
247	20250205	165800	1244297420	9800	9800	9800	9800	0
248	20250205	165700	1244297420	9800	9800	9800	9800	0
249	20250205	165600	1244297420	9800	9800	9800	9800	0
250	20250205	165500	1244297420	9800	9800	9800	9800	0
251	20250205	165400	1244297420	9800	9800	9800	9800	0
252	20250205	165300	1244297420	9800	9800	9800	9800	0
253	20250205	165200	1244297420	9800	9800	9800	9800	0
254	20250205	165100	1244297420	9800	9800	9800	9800	0
255	20250205	165000	1244297420	9800	9800	9800	9800	0
256	20250205	164900	1244297420	9800	9800	9800	9800	0
257	20250205	164800	1244297420	9800	9800	9800	9800	0
258	20250205	164700	1244297420	9800	9800	9800	9800	0
259	20250205	164600	1244297420	9800	9800	9800	9800	0
260	20250205	164500	1244297420	9800	9800	9800	9800	0
261	20250205	164400	1244297420	9800	9800	9800	9800	0
262	20250205	164300	1244297420	9800	9800	9800	9800	0
263	20250205	164200	1244297420	9800	9800	9800	9800	0
264	20250205	164100	1244297420	9800	9800	9800	9800	0
265	20250205	164000	1244297420	9800	9800	9800	9800	0
266	20250205	163900	1244297420	9800	9800	9800	9800	0
267	20250205	163800	1244297420	9800	9800	9800	9800	0
268	20250205	163700	1244297420	9800	9800	9800	9800	0
269	20250205	163600	1244297420	9800	9800	9800	9800	0
270	20250205	163500	1244297420	9800	9800	9800	9800	0
271	20250205	163400	1244297420	9800	9800	9800	9800	0
272	20250205	163300	1244297420	9800	9800	9800	9800	1616
273	20250205	163200	1244297420	9800	9800	9800	9800	0
274	20250205	163100	1244297420	9800	9800	9800	9800	0
275	20250205	163000	1244297420	9800	9800	9800	9800	0
276	20250205	162900	1244297420	9800	9800	9800	9800	0
277	20250205	162800	1244297420	9800	9800	9800	9800	0
278	20250205	162700	1244297420	9800	9800	9800	9800	0
279	20250205	162600	1244297420	9800	9800	9800	9800	0
280	20250205	162500	1244297420	9800	9800	9800	9800	0
281	20250205	162400	1244297420	9800	9800	9800	9800	0
282	20250205	162300	1244297420	9800	9800	9800	9800	0
283	20250205	162200	1244297420	9800	9800	9800	9800	0
284	20250205	162100	1244297420	9800	9800	9800	9800	0
285	20250205	162000	1244297420	9800	9800	9800	9800	0
286	20250205	161900	1244297420	9800	9800	9800	9800	0
287	20250205	161800	1244297420	9800	9800	9800	9800	0
288	20250205	161700	1244297420	9800	9800	9800	9800	0
289	20250205	161600	1244297420	9800	9800	9800	9800	0
290	20250205	161500	1244297420	9800	9800	9800	9800	0
291	20250205	161400	1244297420	9800	9800	9800	9800	0
292	20250205	161300	1244297420	9800	9800	9800	9800	0
293	20250205	161200	1244297420	9800	9800	9800	9800	0
294	20250205	161100	1244297420	9800	9800	9800	9800	0
295	20250205	161000	1244297420	9800	9800	9800	9800	0
296	20250205	160900	1244297420	9800	9800	9800	9800	0
297	20250205	160800	1244297420	9800	9800	9800	9800	0
298	20250205	160700	1244297420	9800	9800	9800	9800	0
299	20250205	160600	1244297420	9800	9800	9800	9800	0
300	20250205	160500	1244297420	9800	9800	9800	9800	0
301	20250205	160400	1244297420	9800	9800	9800	9800	0
302	20250205	160300	1244297420	9800	9800	9800	9800	1616
303	20250205	160200	1244297420	9800	9800	9800	9800	0
304	20250205	160100	1244297420	9800	9800	9800	9800	0
305	20250205	160000	1244297420	9800	9800	9800	9800	0
306	20250205	155900	1244297420	9800	9800	9800	9800	0
307	20250205	155800	1244297420	9800	9800	9800	9800	0
308	20250205	155700	1244297420	9800	9800	9800	9800	0
309	20250205	155600	1244297420	9800	9800	9800	9800	0
310	20250205	155500	1244297420	9800	9800	9800	9800	0
311	20250205	155400	1244297420	9800	9800	9800	9800	0
312	20250205	155300	1244297420	9800	9800	9800	9800	0
313	20250205	155200	1244297420	9800	9800	9800	9800	0
314	20250205	155100	1244297420	9800	9800	9800	9800	0
315	20250205	155000	1244297420	9800	9800	9800	9800	0
316	20250205	154900	1244297420	9800	9800	9800	9800	0
317	20250205	154800	1244297420	9800	9800	9800	9800	0
318	20250205	154700	1244297420	9800	9800	9800	9800	0
319	20250205	154600	1244297420	9800	9800	9800	9800	0
320	20250205	154500	1244297420	9800	9800	9800	9800	0
321	20250205	154400	1244297420	9800	9800	9800	9800	0
322	20250205	154300	1244297420	9800	9800	9800	9800	0
323	20250205	154200	1244297420	9800	9800	9800	9800	0
324	20250205	154100	1244297420	9800	9800	9800	9800	0
325	20250205	154000	1244297420	9800	9800	9800	9800	0
326	20250205	153900	1244297420	9800	9800	9800	9800	0
327	20250205	153800	1244297420	9800	9800	9800	9800	0
328	20250205	153700	1244297420	9800	9800	9800	9800	0
329	20250205	153600	1244297420	9800	9800	9800	9800	0
330	20250205	153500	1244297420	9800	9800	9800	9800	0
331	20250205	153400	1244297420	9800	9800	9800	9800	0
332	20250205	153300	1244297420	9800	9800	9800	9800	1616
333	20250205	153200	1244297420	9800	9800	9800	9800	0
334	20250205	153100	1244297420	9800	9800	9800	9800	0
335	20250205	153000	1244297420	9800	9800	9800	9800	1616
336	20250205	152900	1228460620	9810	9810	9810	9810	0
337	20250205	152800	1228460620	9810	9810	9810	9810	0
338	20250205	152700	1228460620	9810	9810	9810	9810	0
339	20250205	152600	1228460620	9810	9810	9810	9810	0
340	20250205	152500	1228460620	9810	9810	9810	9810	0
341	20250205	152400	1228460620	9810	9810	9810	9810	0
342	20250205	152300	1228460620	9810	9810	9810	9810	0
343	20250205	152200	1228460620	9810	9810	9810	9810	0
344	20250205	152100	1228460620	9810	9810	9810	9810	0
345	20250205	152000	1228460620	9810	9810	9810	9810	0
346	20250205	151900	1228460620	9810	9800	9820	9800	1061
347	20250205	151800	1218049240	9810	9810	9810	9800	226
348	20250205	151700	1215832700	9810	9810	9810	9800	263
349	20250205	151600	1213253130	9800	9800	9810	9800	1113
350	20250205	151500	1202345600	9800	9790	9800	9790	82
351	20250205	151400	1201542650	9800	9800	9800	9790	260
352	20250205	151300	1198995190	9800	9800	9800	9790	1307
353	20250205	151200	1186186670	9800	9800	9800	9790	153
354	20250205	151100	1184687800	9800	9800	9800	9790	153
355	20250205	151000	1183189750	9800	9790	9800	9790	98
356	20250205	150900	1182229660	9800	9800	9800	9800	30
357	20250205	150800	1181935660	9800	9800	9800	9800	10
358	20250205	150700	1181837660	9800	9800	9800	9790	117
359	20250205	150600	1180692050	9800	9790	9800	9790	1012
360	20250205	150500	1170784450	9790	9790	9790	9780	1073
361	20250205	150400	1160280120	9790	9790	9790	9780	113
362	20250205	150300	1159173880	9780	9780	9790	9780	180
363	20250205	150200	1157412580	9780	9780	9780	9780	1131
364	20250205	150100	1146351400	9780	9780	9780	9770	57
365	20250205	150000	1145794200	9780	9780	9780	9780	654
366	20250205	145900	1139398080	9780	9780	9780	9780	557
367	20250205	145800	1133950620	9780	9790	9790	9780	481
368	20250205	145700	1129246120	9790	9790	9790	9790	66
369	20250205	145600	1128599980	9790	9780	9790	9780	207
370	20250205	145500	1126574400	9780	9780	9780	9770	1449
371	20250205	145400	1112403190	9780	9780	9780	9780	64
372	20250205	145300	1111777270	9780	9780	9780	9770	99
373	20250205	145200	1110809350	9770	9780	9780	9770	119
374	20250205	145100	1109646420	9780	9780	9780	9770	158
375	20250205	145000	1108101530	9780	9780	9780	9780	0
376	20250205	144900	1108101530	9780	9770	9780	9770	25
377	20250205	144800	1107857270	9770	9780	9780	9770	125
378	20250205	144700	1106635420	9780	9770	9780	9770	50
379	20250205	144600	1106146900	9770	9780	9780	9770	39
380	20250205	144500	1105765810	9780	9790	9790	9780	204
381	20250205	144400	1103770680	9780	9790	9790	9780	597
382	20250205	144300	1097931960	9780	9770	9780	9770	1862
383	20250205	144200	1079737210	9770	9770	9770	9760	125
384	20250205	144100	1078516300	9770	9760	9770	9760	89
385	20250205	144000	1077647420	9760	9770	9770	9760	58
386	20250205	143900	1077080980	9760	9770	9770	9760	66
387	20250205	143800	1076436420	9760	9760	9760	9760	0
388	20250205	143700	1076436420	9760	9760	9760	9760	98
389	20250205	143600	1075479940	9760	9760	9760	9760	23
390	20250205	143500	1075255460	9760	9760	9760	9760	26
391	20250205	143400	1075001700	9760	9760	9760	9760	10
392	20250205	143300	1074904100	9760	9760	9760	9760	135
393	20250205	143200	1073586500	9760	9770	9770	9760	71
394	20250205	143100	1072893160	9770	9770	9770	9770	36
395	20250205	143000	1072541440	9770	9760	9770	9760	30
396	20250205	142900	1072248610	9760	9770	9770	9760	155
397	20250205	142800	1070734920	9770	9770	9770	9760	69
398	20250205	142700	1070061090	9770	9770	9770	9770	38
399	20250205	142600	1069689830	9770	9760	9770	9760	122
400	20250205	142500	1068498730	9760	9760	9760	9760	1312
401	20250205	142400	1055693610	9760	9760	9760	9760	7
402	20250205	142300	1055625290	9750	9750	9750	9750	35
403	20250205	142200	1055284040	9750	9750	9750	9750	65
404	20250205	142100	1054650290	9750	9750	9750	9750	25
405	20250205	142000	1054406540	9750	9750	9750	9750	0
406	20250205	141900	1054406540	9750	9750	9750	9750	0
407	20250205	141800	1054406540	9750	9740	9750	9740	1374
408	20250205	141700	1041011000	9740	9740	9740	9740	0
409	20250205	141600	1041011000	9740	9750	9750	9740	30
410	20250205	141500	1040718790	9750	9750	9750	9750	439
411	20250205	141400	1036438540	9750	9750	9750	9750	97
412	20250205	141300	1035492790	9750	9750	9750	9750	979
413	20250205	141200	1025947540	9750	9750	9750	9750	11
414	20250205	141100	1025840290	9740	9740	9740	9740	43
415	20250205	141000	1025421470	9740	9740	9740	9740	65
416	20250205	140900	1024788370	9740	9740	9740	9740	34
417	20250205	140800	1024457210	9740	9740	9740	9740	387
418	20250205	140700	1020687830	9740	9740	9740	9740	90
419	20250205	140600	1019811230	9750	9750	9750	9750	11
420	20250205	140500	1019703980	9740	9740	9740	9740	0
421	20250205	140400	1019703980	9740	9740	9740	9740	34
422	20250205	140300	1019372820	9750	9750	9750	9750	5
423	20250205	140200	1019324070	9750	9730	9750	9730	469
424	20250205	140100	1014751880	9740	9740	9740	9740	51
425	20250205	140000	1014255140	9740	9740	9740	9730	267
426	20250205	135900	1011654890	9740	9740	9740	9740	541
427	20250205	135800	1006385550	9740	9740	9740	9740	32
428	20250205	135700	1006073870	9740	9750	9750	9740	140
429	20250205	135600	1004710240	9740	9740	9740	9740	147
430	20250205	135500	1003278460	9740	9740	9740	9740	383
431	20250205	135400	999548040	9740	9740	9740	9740	150
432	20250205	135300	998087040	9740	9730	9740	9730	158
433	20250205	135200	996549590	9730	9730	9730	9730	215
434	20250205	135100	994457640	9730	9730	9730	9720	152
435	20250205	135000	992979000	9730	9730	9730	9720	253
436	20250205	134900	990517630	9730	9730	9730	9730	35
437	20250205	134800	990177080	9730	9730	9730	9720	1052
438	20250205	134700	979941400	9720	9720	9720	9720	461
439	20250205	134600	975460480	9720	9730	9730	9720	183
440	20250205	134500	973681710	9720	9720	9720	9720	83
441	20250205	134400	972874950	9720	9730	9730	9720	223
442	20250205	134300	970707380	9720	9730	9730	9720	382
443	20250205	134200	966990760	9720	9730	9730	9720	147
444	20250205	134100	965560770	9730	9720	9730	9720	67
445	20250205	134000	964909510	9720	9730	9730	9720	150
446	20250205	133900	963451490	9730	9720	9730	9720	414
447	20250205	133800	959423850	9730	9730	9730	9720	119
448	20250205	133700	958267000	9730	9720	9730	9720	151
449	20250205	133600	956799230	9720	9730	9730	9720	1592
450	20250205	133500	941309410	9730	9730	9730	9730	133
451	20250205	133400	940015320	9730	9730	9730	9730	1544
452	20250205	133300	924992200	9730	9730	9730	9730	121
453	20250205	133200	923814870	9730	9740	9740	9730	249
454	20250205	133100	921392060	9740	9740	9740	9730	43
455	20250205	133000	920973560	9740	9730	9740	9730	362
456	20250205	132900	917449580	9730	9730	9730	9730	297
457	20250205	132800	914559770	9730	9730	9730	9730	146
458	20250205	132700	913139190	9730	9730	9730	9730	577
459	20250205	132600	907524980	9740	9730	9740	9730	92
460	20250205	132500	906629720	9740	9730	9740	9730	123
461	20250205	132400	905432920	9740	9730	9740	9730	597
462	20250205	132300	899618470	9740	9730	9740	9730	114
463	20250205	132200	898509230	9730	9730	9730	9730	163
464	20250205	132100	896923240	9730	9730	9730	9730	197
465	20250205	132000	895006430	9730	9730	9730	9730	227
466	20250205	131900	892797720	9730	9730	9730	9730	32
467	20250205	131800	892486360	9740	9730	9740	9730	256
468	20250205	131700	889995380	9730	9730	9730	9730	34
469	20250205	131600	889664560	9740	9730	9740	9730	74
470	20250205	131500	888944360	9740	9730	9740	9730	85
471	20250205	131400	888116790	9730	9730	9730	9730	97
472	20250205	131300	887172980	9730	9730	9730	9730	150
473	20250205	131200	885713480	9730	9730	9730	9730	81
474	20250205	131100	884925350	9730	9730	9740	9730	62
475	20250205	131000	884322050	9740	9740	9750	9730	551
476	20250205	130900	878955950	9740	9730	9740	9730	91
477	20250205	130800	878070340	9730	9740	9740	9730	71
478	20250205	130700	877379440	9730	9730	9730	9730	147
479	20250205	130600	875949130	9730	9750	9750	9730	1105
480	20250205	130500	865187070	9750	9750	9750	9750	269
481	20250205	130400	862564320	9740	9740	9740	9740	145
482	20250205	130300	861152020	9740	9750	9750	9740	169
483	20250205	130200	859504600	9750	9750	9750	9750	175
484	20250205	130100	857798350	9750	9750	9750	9750	371
485	20250205	130000	854181100	9750	9750	9750	9750	192
486	20250205	125900	852309100	9750	9760	9760	9740	178
487	20250205	125800	850574690	9750	9750	9760	9750	286
488	20250205	125700	847786070	9750	9760	9760	9750	130
489	20250205	125600	846518520	9760	9760	9760	9750	44
490	20250205	125500	846089410	9750	9740	9750	9740	932
491	20250205	125400	837005370	9740	9740	9740	9740	32
492	20250205	125300	836693690	9740	9740	9740	9740	197
493	20250205	125200	834774910	9740	9750	9750	9740	60
494	20250205	125100	834190470	9740	9750	9750	9740	349
495	20250205	125000	830788860	9750	9760	9760	9740	1445
496	20250205	124900	816700590	9760	9760	9760	9750	46
497	20250205	124800	816251950	9760	9770	9770	9750	275
498	20250205	124700	813568000	9760	9760	9770	9760	272
499	20250205	124600	810913270	9760	9760	9760	9760	32
500	20250205	124500	810600950	9760	9760	9760	9760	36
501	20250205	124400	810249590	9790	9760	9790	9760	501
502	20250205	124300	805358800	9760	9760	9760	9760	122
503	20250205	124200	804168080	9760	9760	9760	9760	169
504	20250205	124100	802518640	9760	9760	9760	9760	127
505	20250205	124000	801279120	9760	9770	9770	9760	149
506	20250205	123900	799824870	9770	9760	9790	9760	583
507	20250205	123800	794123960	9760	9760	9770	9760	63
508	20250205	123700	793509070	9760	9760	9760	9760	82
509	20250205	123600	792708750	9770	9760	9770	9760	216
510	20250205	123500	790599250	9770	9760	9770	9760	121
511	20250205	123400	789417410	9770	9760	9770	9760	1347
512	20250205	123300	776258310	9760	9760	9760	9760	82
513	20250205	123200	775457990	9760	9760	9760	9760	228
514	20250205	123100	773232710	9760	9760	9760	9760	163
515	20250205	123000	771641830	9760	9760	9760	9760	97
516	20250205	122900	770695110	9770	9760	9770	9760	132
517	20250205	122800	769406730	9760	9760	9760	9760	170
518	20250205	122700	767747530	9760	9760	9760	9760	69
519	20250205	122600	767074090	9770	9770	9770	9770	7
520	20250205	122500	767005700	9760	9760	9770	9760	149
521	20250205	122400	765551430	9760	9760	9770	9760	928
522	20250205	122300	756493240	9750	9750	9750	9750	82
523	20250205	122200	755693740	9750	9750	9750	9750	179
524	20250205	122100	753948490	9750	9750	9750	9750	103
525	20250205	122000	752944240	9750	9750	9750	9750	172
526	20250205	121900	751267240	9750	9750	9750	9750	35
527	20250205	121800	750925990	9750	9750	9750	9750	147
528	20250205	121700	749492740	9750	9750	9760	9750	189
529	20250205	121600	747649890	9750	9750	9750	9750	200
530	20250205	121500	745699890	9750	9750	9750	9750	123
531	20250205	121400	744500640	9750	9740	9750	9740	2408
532	20250205	121300	721045340	9740	9740	9740	9740	74
533	20250205	121200	720324580	9740	9740	9740	9740	145
534	20250205	121100	718912280	9740	9740	9740	9740	33
535	20250205	121000	718590860	9750	9750	9750	9740	139
536	20250205	120900	717236860	9740	9740	9740	9740	83
537	20250205	120800	716428440	9740	9740	9740	9740	192
538	20250205	120700	714558360	9740	9740	9740	9740	82
539	20250205	120600	713759680	9740	9740	9740	9740	241
540	20250205	120500	711412340	9740	9740	9740	9740	32
541	20250205	120400	711100660	9740	9740	9740	9740	213
542	20250205	120300	709026040	9740	9740	9750	9740	116
543	20250205	120200	707896170	9740	9750	9750	9740	99
544	20250205	120100	706931890	9750	9750	9750	9750	193
545	20250205	120000	705050140	9750	9750	9750	9750	147
546	20250205	115900	703616890	9750	9750	9750	9750	130
547	20250205	115800	702349390	9750	9750	9750	9750	83
548	20250205	115700	701540140	9760	9750	9760	9750	858
549	20250205	115600	693173340	9740	9740	9740	9740	110
550	20250205	115500	692101940	9750	9750	9750	9750	491
551	20250205	115400	687314690	9750	9750	9750	9750	87
552	20250205	115300	686466440	9750	9750	9750	9750	444
553	20250205	115200	682137440	9750	9750	9750	9750	106
554	20250205	115100	681103940	9750	9750	9750	9750	162
555	20250205	115000	679524440	9760	9760	9760	9760	161
556	20250205	114900	677953080	9760	9770	9770	9760	111
557	20250205	114800	676869580	9770	9770	9770	9770	232
558	20250205	114700	674602940	9770	9760	9770	9760	208
559	20250205	114600	672571850	9760	9760	9760	9760	33
560	20250205	114500	672249770	9760	9750	9760	9750	1342
561	20250205	114400	659152530	9760	9750	9760	9750	102
562	20250205	114300	658157980	9750	9750	9750	9750	121
563	20250205	114200	656978230	9760	9750	9760	9750	87
564	20250205	114100	656129430	9760	9750	9760	9750	102
565	20250205	114000	655134730	9750	9750	9750	9750	96
566	20250205	113900	654198730	9750	9750	9750	9750	148
567	20250205	113800	652755730	9750	9750	9750	9750	110
568	20250205	113700	651683230	9750	9750	9750	9750	98
569	20250205	113600	650727730	9750	9750	9750	9740	445
570	20250205	113500	646389300	9740	9750	9750	9740	34
571	20250205	113400	646058120	9740	9750	9750	9740	88
572	20250205	113300	645200950	9750	9750	9750	9750	1121
573	20250205	113200	634271200	9740	9740	9740	9740	783
574	20250205	113100	626644780	9740	9740	9740	9740	710
575	20250205	113000	619729380	9740	9740	9740	9740	83
576	20250205	112900	618920960	9740	9740	9740	9740	193
577	20250205	112800	617041140	9740	9750	9750	9740	182
578	20250205	112700	615268260	9740	9750	9750	9740	102
579	20250205	112600	614274740	9750	9750	9750	9740	66
580	20250205	112500	613631850	9740	9740	9740	9740	341
581	20250205	112400	610310510	9750	9740	9750	9740	55
582	20250205	112300	609774590	9740	9740	9740	9740	196
583	20250205	112200	607865550	9740	9750	9750	9740	247
584	20250205	112100	605459730	9750	9750	9760	9750	1023
585	20250205	112000	595483480	9760	9760	9760	9760	226
586	20250205	111900	593277720	9760	9770	9770	9760	118
587	20250205	111800	592125770	9760	9770	9770	9760	33
588	20250205	111700	591803680	9760	9750	9760	9750	1003
589	20250205	111600	582016610	9750	9750	9750	9750	83
590	20250205	111500	581207360	9750	9750	9750	9750	32
591	20250205	111400	580895360	9760	9750	9760	9750	2974
592	20250205	111300	551898810	9750	9760	9760	9750	278
593	20250205	111200	549186180	9770	9780	9780	9770	78
594	20250205	111100	548424070	9770	9760	9770	9750	266
595	20250205	111000	545827960	9760	9750	9760	9750	154
596	20250205	110900	544325880	9760	9760	9760	9750	203
597	20250205	110800	542345430	9760	9760	9760	9750	162
598	20250205	110700	540764630	9750	9750	9750	9740	309
599	20250205	110600	537752200	9750	9760	9760	9740	126
600	20250205	110500	536524840	9760	9750	9760	9740	463
601	20250205	110400	532011360	9760	9760	9760	9750	875
602	20250205	110300	523478960	9750	9750	9750	9750	133
603	20250205	110200	522182210	9750	9750	9750	9750	227
604	20250205	110100	519968960	9750	9750	9750	9750	132
605	20250205	110000	518681960	9750	9750	9760	9750	258
606	20250205	105900	516165350	9760	9750	9760	9750	36
607	20250205	105800	515814310	9760	9760	9760	9750	111
608	20250205	105700	514731930	9760	9750	9760	9750	122
609	20250205	105600	513542030	9760	9750	9760	9750	49
610	20250205	105500	513064120	9760	9750	9760	9750	98
611	20250205	105400	512108610	9760	9750	9760	9750	155
612	20250205	105300	510596310	9750	9760	9760	9750	39
613	20250205	105200	510216040	9760	9760	9760	9760	244
614	20250205	105100	507834600	9760	9760	9760	9760	65
615	20250205	105000	507200200	9770	9750	9770	9750	611
616	20250205	104900	501235880	9750	9750	9750	9740	254
617	20250205	104800	498759700	9750	9770	9770	9750	1291
618	20250205	104700	486158860	9760	9760	9760	9760	198
619	20250205	104600	484226380	9760	9760	9770	9760	88
620	20250205	104500	483367440	9760	9770	9770	9760	27
621	20250205	104400	483103870	9770	9780	9780	9770	681
622	20250205	104300	476448650	9770	9770	9780	9770	410
623	20250205	104200	472442900	9780	9790	9790	9780	1086
624	20250205	104100	461821640	9790	9790	9790	9790	216
625	20250205	104000	459707000	9790	9790	9800	9790	693
626	20250205	103900	452922030	9790	9800	9800	9790	119
627	20250205	103800	451756800	9790	9800	9800	9790	92
628	20250205	103700	450855520	9800	9800	9800	9790	159
629	20250205	103600	449297650	9800	9800	9800	9790	324
630	20250205	103500	446123930	9810	9810	9810	9810	355
631	20250205	103400	442641380	9800	9800	9800	9800	0
632	20250205	103300	442641380	9800	9790	9800	9790	1018
633	20250205	103200	432666000	9800	9800	9800	9790	389
634	20250205	103100	428854450	9800	9790	9800	9790	508
635	20250205	103000	423876130	9790	9790	9790	9790	0
636	20250205	102900	423876130	9790	9800	9800	9790	252
637	20250205	102800	421409000	9800	9810	9810	9790	2063
638	20250205	102700	401204260	9810	9810	9810	9810	0
639	20250205	102600	401204260	9810	9800	9810	9800	1501
640	20250205	102500	386493460	9800	9800	9800	9800	203
641	20250205	102400	384504060	9790	9800	9800	9790	237
642	20250205	102300	382182110	9790	9790	9790	9790	1
643	20250205	102200	382172320	9800	9800	9800	9800	1
644	20250205	102100	382162520	9800	9810	9810	9790	173
645	20250205	102000	380467460	9810	9810	9810	9810	42
646	20250205	101900	380055440	9800	9800	9800	9800	1033
647	20250205	101800	369932040	9790	9790	9790	9790	0
648	20250205	101700	369932040	9790	9790	9790	9790	273
649	20250205	101600	367259370	9790	9790	9790	9790	0
650	20250205	101500	367259370	9790	9790	9790	9790	50
651	20250205	101400	366769870	9790	9810	9810	9790	115
652	20250205	101300	365643620	9790	9800	9800	9790	805
653	20250205	101200	357756190	9800	9800	9800	9800	20
654	20250205	101100	357560190	9800	9780	9800	9770	1129
655	20250205	101000	346517070	9790	9790	9790	9790	317
656	20250205	100900	343413640	9790	9800	9800	9790	75
657	20250205	100800	342679290	9800	9790	9800	9790	125
658	20250205	100700	341454830	9800	9800	9800	9800	71
659	20250205	100600	340759030	9790	9790	9790	9790	100
660	20250205	100500	339780030	9790	9790	9790	9790	325
661	20250205	100400	336598280	9790	9790	9790	9790	1
662	20250205	100300	336588490	9800	9800	9800	9800	0
663	20250205	100200	336588490	9800	9790	9800	9790	201
664	20250205	100100	334619740	9800	9800	9800	9800	5
665	20250205	100000	334570740	9800	9800	9800	9800	5
666	20250205	095900	334521740	9800	9800	9800	9800	2
667	20250205	095800	334502140	9790	9790	9790	9790	114
668	20250205	095700	333386080	9790	9790	9790	9790	93
669	20250205	095600	332475610	9780	9790	9790	9780	130
670	20250205	095500	331203210	9790	9790	9790	9790	1
671	20250205	095400	331193420	9770	9770	9780	9770	624
672	20250205	095300	325095540	9770	9770	9770	9770	0
673	20250205	095200	325095540	9770	9780	9780	9770	202
674	20250205	095100	323120960	9780	9790	9790	9780	4
675	20250205	095000	323081820	9790	9790	9790	9790	158
676	20250205	094900	321535000	9790	9790	9790	9790	62
677	20250205	094800	320928020	9790	9790	9790	9790	785
678	20250205	094700	313242870	9790	9790	9790	9790	251
679	20250205	094600	310785580	9800	9800	9800	9800	29
680	20250205	094500	310501380	9790	9790	9790	9790	0
681	20250205	094400	310501380	9790	9800	9800	9790	1042
682	20250205	094300	300290700	9810	9800	9810	9790	190
683	20250205	094200	298429250	9800	9790	9800	9790	41
684	20250205	094100	298027850	9790	9790	9790	9790	256
685	20250205	094000	295521610	9790	9790	9790	9790	281
686	20250205	093900	292770620	9790	9780	9800	9780	470
687	20250205	093800	288171900	9770	9750	9780	9750	4118
688	20250205	093700	247993060	9760	9770	9770	9760	493
689	20250205	093600	243178350	9780	9780	9780	9780	505
690	20250205	093500	238239450	9790	9790	9790	9780	2030
691	20250205	093400	218385990	9790	9790	9790	9790	710
692	20250205	093300	211435090	9790	9800	9800	9790	1130
693	20250205	093200	200372370	9800	9800	9800	9800	1576
694	20250205	093100	184927570	9810	9810	9810	9810	4
695	20250205	093000	184888330	9800	9800	9800	9800	29
696	20250205	092900	184604130	9800	9800	9810	9800	564
697	20250205	092800	179074310	9800	9790	9800	9790	309
698	20250205	092700	176046760	9800	9810	9810	9800	112
699	20250205	092600	174948950	9820	9810	9820	9800	668
700	20250205	092500	168399140	9800	9780	9800	9780	787
701	20250205	092400	160690770	9780	9790	9790	9780	212
702	20250205	092300	158615940	9790	9790	9790	9790	681
703	20250205	092200	151948950	9800	9810	9810	9800	598
704	20250205	092100	146087080	9820	9800	9820	9800	166
705	20250205	092000	144460260	9800	9810	9810	9790	1261
706	20250205	091900	132097330	9820	9820	9820	9820	221
707	20250205	091800	129927110	9820	9820	9830	9820	1932
708	20250205	091700	110951360	9820	9820	9820	9820	479
709	20250205	091600	106247580	9820	9820	9820	9820	42
710	20250205	091500	105835140	9830	9830	9830	9820	596
711	20250205	091400	99978570	9830	9820	9830	9820	1626
712	20250205	091300	84000590	9820	9840	9840	9820	830
713	20250205	091200	75849230	9840	9800	9840	9800	2717
714	20250205	091100	49216390	9800	9780	9800	9780	327
715	20250205	091000	46015950	9780	9780	9780	9780	76
716	20250205	090900	45272670	9770	9760	9770	9760	122
717	20250205	090800	44081380	9760	9760	9770	9760	1933
718	20250205	090700	25211080	9750	9740	9750	9720	1613
719	20250205	090600	9513040	9740	9740	9740	9740	100
720	20250205	090500	8539040	9740	9740	9740	9740	67
721	20250205	090400	7886460	9740	9740	9740	9740	20
722	20250205	090300	7691660	9740	9740	9740	9740	73
723	20250205	090200	6980640	9740	9750	9750	9740	20
724	20250205	090100	6785750	9760	9760	9770	9760	245
725	20250205	090000	4394160	9760	9700	9760	9700	453