KissMeData/232680/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	205300	7650359820	9830	9830	9830	9830	11761
3	20250210	205200	7650359820	9830	9830	9830	9830	0
4	20250210	205100	7650359820	9830	9830	9830	9830	0
5	20250210	205000	7650359820	9830	9830	9830	9830	0
6	20250210	204900	7650359820	9830	9830	9830	9830	0
7	20250210	204800	7650359820	9830	9830	9830	9830	0
8	20250210	204700	7650359820	9830	9830	9830	9830	0
9	20250210	204600	7650359820	9830	9830	9830	9830	0
10	20250210	204500	7650359820	9830	9830	9830	9830	0
11	20250210	204400	7650359820	9830	9830	9830	9830	0
12	20250210	204300	7650359820	9830	9830	9830	9830	0
13	20250210	204200	7650359820	9830	9830	9830	9830	0
14	20250210	204100	7650359820	9830	9830	9830	9830	0
15	20250210	204000	7650359820	9830	9830	9830	9830	0
16	20250210	203900	7650359820	9830	9830	9830	9830	0
17	20250210	203800	7650359820	9830	9830	9830	9830	0
18	20250210	203700	7650359820	9830	9830	9830	9830	0
19	20250210	203600	7650359820	9830	9830	9830	9830	0
20	20250210	203500	7650359820	9830	9830	9830	9830	0
21	20250210	203400	7650359820	9830	9830	9830	9830	0
22	20250210	203300	7650359820	9830	9830	9830	9830	0
23	20250210	203200	7650359820	9830	9830	9830	9830	0
24	20250210	203100	7650359820	9830	9830	9830	9830	0
25	20250210	203000	7650359820	9830	9830	9830	9830	0
26	20250210	202900	7650359820	9830	9830	9830	9830	0
27	20250210	202800	7650359820	9830	9830	9830	9830	0
28	20250210	202700	7650359820	9830	9830	9830	9830	0
29	20250210	202600	7650359820	9830	9830	9830	9830	0
30	20250210	202500	7650359820	9830	9830	9830	9830	0
31	20250210	202400	7650359820	9830	9830	9830	9830	0
32	20250210	202300	7650359820	9830	9830	9830	9830	11761
33	20250210	202200	7650359820	9830	9830	9830	9830	0
34	20250210	202100	7650359820	9830	9830	9830	9830	0
35	20250210	202000	7650359820	9830	9830	9830	9830	0
36	20250210	201900	7650359820	9830	9830	9830	9830	0
37	20250210	201800	7650359820	9830	9830	9830	9830	0
38	20250210	201700	7650359820	9830	9830	9830	9830	0
39	20250210	201600	7650359820	9830	9830	9830	9830	0
40	20250210	201500	7650359820	9830	9830	9830	9830	0
41	20250210	201400	7650359820	9830	9830	9830	9830	0
42	20250210	201300	7650359820	9830	9830	9830	9830	0
43	20250210	201200	7650359820	9830	9830	9830	9830	0
44	20250210	201100	7650359820	9830	9830	9830	9830	0
45	20250210	201000	7650359820	9830	9830	9830	9830	0
46	20250210	200900	7650359820	9830	9830	9830	9830	0
47	20250210	200800	7650359820	9830	9830	9830	9830	0
48	20250210	200700	7650359820	9830	9830	9830	9830	0
49	20250210	200600	7650359820	9830	9830	9830	9830	0
50	20250210	200500	7650359820	9830	9830	9830	9830	0
51	20250210	200400	7650359820	9830	9830	9830	9830	0
52	20250210	200300	7650359820	9830	9830	9830	9830	0
53	20250210	200200	7650359820	9830	9830	9830	9830	0
54	20250210	200100	7650359820	9830	9830	9830	9830	0
55	20250210	200000	7650359820	9830	9830	9830	9830	0
56	20250210	195900	7650359820	9830	9830	9830	9830	0
57	20250210	195800	7650359820	9830	9830	9830	9830	0
58	20250210	195700	7650359820	9830	9830	9830	9830	0
59	20250210	195600	7650359820	9830	9830	9830	9830	0
60	20250210	195500	7650359820	9830	9830	9830	9830	0
61	20250210	195400	7650359820	9830	9830	9830	9830	0
62	20250210	195300	7650359820	9830	9830	9830	9830	11761
63	20250210	195200	7650359820	9830	9830	9830	9830	0
64	20250210	195100	7650359820	9830	9830	9830	9830	0
65	20250210	195000	7650359820	9830	9830	9830	9830	0
66	20250210	194900	7650359820	9830	9830	9830	9830	0
67	20250210	194800	7650359820	9830	9830	9830	9830	0
68	20250210	194700	7650359820	9830	9830	9830	9830	0
69	20250210	194600	7650359820	9830	9830	9830	9830	0
70	20250210	194500	7650359820	9830	9830	9830	9830	0
71	20250210	194400	7650359820	9830	9830	9830	9830	0
72	20250210	194300	7650359820	9830	9830	9830	9830	0
73	20250210	194200	7650359820	9830	9830	9830	9830	0
74	20250210	194100	7650359820	9830	9830	9830	9830	0
75	20250210	194000	7650359820	9830	9830	9830	9830	0
76	20250210	193900	7650359820	9830	9830	9830	9830	0
77	20250210	193800	7650359820	9830	9830	9830	9830	0
78	20250210	193700	7650359820	9830	9830	9830	9830	0
79	20250210	193600	7650359820	9830	9830	9830	9830	0
80	20250210	193500	7650359820	9830	9830	9830	9830	0
81	20250210	193400	7650359820	9830	9830	9830	9830	0
82	20250210	193300	7650359820	9830	9830	9830	9830	0
83	20250210	193200	7650359820	9830	9830	9830	9830	0
84	20250210	193100	7650359820	9830	9830	9830	9830	0
85	20250210	193000	7650359820	9830	9830	9830	9830	0
86	20250210	192900	7650359820	9830	9830	9830	9830	0
87	20250210	192800	7650359820	9830	9830	9830	9830	0
88	20250210	192700	7650359820	9830	9830	9830	9830	0
89	20250210	192600	7650359820	9830	9830	9830	9830	0
90	20250210	192500	7650359820	9830	9830	9830	9830	0
91	20250210	192400	7650359820	9830	9830	9830	9830	0
92	20250210	192300	7650359820	9830	9830	9830	9830	11761
93	20250210	192200	7650359820	9830	9830	9830	9830	0
94	20250210	192100	7650359820	9830	9830	9830	9830	0
95	20250210	192000	7650359820	9830	9830	9830	9830	0
96	20250210	191900	7650359820	9830	9830	9830	9830	0
97	20250210	191800	7650359820	9830	9830	9830	9830	0
98	20250210	191700	7650359820	9830	9830	9830	9830	0
99	20250210	191600	7650359820	9830	9830	9830	9830	0
100	20250210	191500	7650359820	9830	9830	9830	9830	0
101	20250210	191400	7650359820	9830	9830	9830	9830	0
102	20250210	191300	7650359820	9830	9830	9830	9830	0
103	20250210	191200	7650359820	9830	9830	9830	9830	0
104	20250210	191100	7650359820	9830	9830	9830	9830	0
105	20250210	191000	7650359820	9830	9830	9830	9830	0
106	20250210	190900	7650359820	9830	9830	9830	9830	0
107	20250210	190800	7650359820	9830	9830	9830	9830	0
108	20250210	190700	7650359820	9830	9830	9830	9830	0
109	20250210	190600	7650359820	9830	9830	9830	9830	0
110	20250210	190500	7650359820	9830	9830	9830	9830	0
111	20250210	190400	7650359820	9830	9830	9830	9830	0
112	20250210	190300	7650359820	9830	9830	9830	9830	0
113	20250210	190200	7650359820	9830	9830	9830	9830	0
114	20250210	190100	7650359820	9830	9830	9830	9830	0
115	20250210	190000	7650359820	9830	9830	9830	9830	0
116	20250210	185900	7650359820	9830	9830	9830	9830	0
117	20250210	185800	7650359820	9830	9830	9830	9830	0
118	20250210	185700	7650359820	9830	9830	9830	9830	0
119	20250210	185600	7650359820	9830	9830	9830	9830	0
120	20250210	185500	7650359820	9830	9830	9830	9830	0
121	20250210	185400	7650359820	9830	9830	9830	9830	0
122	20250210	185300	7650359820	9830	9830	9830	9830	11761
123	20250210	185200	7650359820	9830	9830	9830	9830	0
124	20250210	185100	7650359820	9830	9830	9830	9830	0
125	20250210	185000	7650359820	9830	9830	9830	9830	0
126	20250210	184900	7650359820	9830	9830	9830	9830	0
127	20250210	184800	7650359820	9830	9830	9830	9830	0
128	20250210	184700	7650359820	9830	9830	9830	9830	0
129	20250210	184600	7650359820	9830	9830	9830	9830	0
130	20250210	184500	7650359820	9830	9830	9830	9830	0
131	20250210	184400	7650359820	9830	9830	9830	9830	0
132	20250210	184300	7650359820	9830	9830	9830	9830	0
133	20250210	184200	7650359820	9830	9830	9830	9830	0
134	20250210	184100	7650359820	9830	9830	9830	9830	0
135	20250210	184000	7650359820	9830	9830	9830	9830	0
136	20250210	183900	7650359820	9830	9830	9830	9830	0
137	20250210	183800	7650359820	9830	9830	9830	9830	0
138	20250210	183700	7650359820	9830	9830	9830	9830	0
139	20250210	183600	7650359820	9830	9830	9830	9830	0
140	20250210	183500	7650359820	9830	9830	9830	9830	0
141	20250210	183400	7650359820	9830	9830	9830	9830	0
142	20250210	183300	7650359820	9830	9830	9830	9830	0
143	20250210	183200	7650359820	9830	9830	9830	9830	0
144	20250210	183100	7650359820	9830	9830	9830	9830	0
145	20250210	183000	7650359820	9830	9830	9830	9830	0
146	20250210	182900	7650359820	9830	9830	9830	9830	0
147	20250210	182800	7650359820	9830	9830	9830	9830	0
148	20250210	182700	7650359820	9830	9830	9830	9830	0
149	20250210	182600	7650359820	9830	9830	9830	9830	0
150	20250210	182500	7650359820	9830	9830	9830	9830	0
151	20250210	182400	7650359820	9830	9830	9830	9830	0
152	20250210	182300	7650359820	9830	9830	9830	9830	11761
153	20250210	182200	7650359820	9830	9830	9830	9830	0
154	20250210	182100	7650359820	9830	9830	9830	9830	0
155	20250210	182000	7650359820	9830	9830	9830	9830	0
156	20250210	181900	7650359820	9830	9830	9830	9830	0
157	20250210	181800	7650359820	9830	9830	9830	9830	0
158	20250210	181700	7650359820	9830	9830	9830	9830	0
159	20250210	181600	7650359820	9830	9830	9830	9830	0
160	20250210	181500	7650359820	9830	9830	9830	9830	0
161	20250210	181400	7650359820	9830	9830	9830	9830	0
162	20250210	181300	7650359820	9830	9830	9830	9830	0
163	20250210	181200	7650359820	9830	9830	9830	9830	0
164	20250210	181100	7650359820	9830	9830	9830	9830	0
165	20250210	181000	7650359820	9830	9830	9830	9830	0
166	20250210	180900	7650359820	9830	9830	9830	9830	0
167	20250210	180800	7650359820	9830	9830	9830	9830	0
168	20250210	180700	7650359820	9830	9830	9830	9830	0
169	20250210	180600	7650359820	9830	9830	9830	9830	0
170	20250210	180500	7650359820	9830	9830	9830	9830	0
171	20250210	180400	7650359820	9830	9830	9830	9830	0
172	20250210	180300	7650359820	9830	9830	9830	9830	0
173	20250210	180200	7650359820	9830	9830	9830	9830	0
174	20250210	180100	7650359820	9830	9830	9830	9830	0
175	20250210	180000	7650359820	9830	9830	9830	9830	0
176	20250210	175900	7650359820	9830	9830	9830	9830	0
177	20250210	175800	7650359820	9830	9830	9830	9830	0
178	20250210	175700	7650359820	9830	9830	9830	9830	0
179	20250210	175600	7650359820	9830	9830	9830	9830	0
180	20250210	175500	7650359820	9830	9830	9830	9830	0
181	20250210	175400	7650359820	9830	9830	9830	9830	0
182	20250210	175300	7650359820	9830	9830	9830	9830	11761
183	20250210	175200	7650359820	9830	9830	9830	9830	0
184	20250210	175100	7650359820	9830	9830	9830	9830	0
185	20250210	175000	7650359820	9830	9830	9830	9830	0
186	20250210	174900	7650359820	9830	9830	9830	9830	0
187	20250210	174800	7650359820	9830	9830	9830	9830	0
188	20250210	174700	7650359820	9830	9830	9830	9830	0
189	20250210	174600	7650359820	9830	9830	9830	9830	0
190	20250210	174500	7650359820	9830	9830	9830	9830	0
191	20250210	174400	7650359820	9830	9830	9830	9830	0
192	20250210	174300	7650359820	9830	9830	9830	9830	0
193	20250210	174200	7650359820	9830	9830	9830	9830	0
194	20250210	174100	7650359820	9830	9830	9830	9830	0
195	20250210	174000	7650359820	9830	9830	9830	9830	0
196	20250210	173900	7650359820	9830	9830	9830	9830	0
197	20250210	173800	7650359820	9830	9830	9830	9830	0
198	20250210	173700	7650359820	9830	9830	9830	9830	0
199	20250210	173600	7650359820	9830	9830	9830	9830	0
200	20250210	173500	7650359820	9830	9830	9830	9830	0
201	20250210	173400	7650359820	9830	9830	9830	9830	0
202	20250210	173300	7650359820	9830	9830	9830	9830	0
203	20250210	173200	7650359820	9830	9830	9830	9830	0
204	20250210	173100	7650359820	9830	9830	9830	9830	0
205	20250210	173000	7650359820	9830	9830	9830	9830	0
206	20250210	172900	7650359820	9830	9830	9830	9830	0
207	20250210	172800	7650359820	9830	9830	9830	9830	0
208	20250210	172700	7650359820	9830	9830	9830	9830	0
209	20250210	172600	7650359820	9830	9830	9830	9830	0
210	20250210	172500	7650359820	9830	9830	9830	9830	0
211	20250210	172400	7650359820	9830	9830	9830	9830	0
212	20250210	172300	7650359820	9830	9830	9830	9830	11761
213	20250210	172200	7650359820	9830	9830	9830	9830	0
214	20250210	172100	7650359820	9830	9830	9830	9830	0
215	20250210	172000	7650359820	9830	9830	9830	9830	0
216	20250210	171900	7650359820	9830	9830	9830	9830	0
217	20250210	171800	7650359820	9830	9830	9830	9830	0
218	20250210	171700	7650359820	9830	9830	9830	9830	0
219	20250210	171600	7650359820	9830	9830	9830	9830	0
220	20250210	171500	7650359820	9830	9830	9830	9830	0
221	20250210	171400	7650359820	9830	9830	9830	9830	0
222	20250210	171300	7650359820	9830	9830	9830	9830	0
223	20250210	171200	7650359820	9830	9830	9830	9830	0
224	20250210	171100	7650359820	9830	9830	9830	9830	0
225	20250210	171000	7650359820	9830	9830	9830	9830	0
226	20250210	170900	7650359820	9830	9830	9830	9830	0
227	20250210	170800	7650359820	9830	9830	9830	9830	0
228	20250210	170700	7650359820	9830	9830	9830	9830	0
229	20250210	170600	7650359820	9830	9830	9830	9830	0
230	20250210	170500	7650359820	9830	9830	9830	9830	0
231	20250210	170400	7650359820	9830	9830	9830	9830	0
232	20250210	170300	7650359820	9830	9830	9830	9830	0
233	20250210	170200	7650359820	9830	9830	9830	9830	0
234	20250210	170100	7650359820	9830	9830	9830	9830	0
235	20250210	170000	7650359820	9830	9830	9830	9830	0
236	20250210	165900	7650359820	9830	9830	9830	9830	0
237	20250210	165800	7650359820	9830	9830	9830	9830	0
238	20250210	165700	7650359820	9830	9830	9830	9830	0
239	20250210	165600	7650359820	9830	9830	9830	9830	0
240	20250210	165500	7650359820	9830	9830	9830	9830	0
241	20250210	165400	7650359820	9830	9830	9830	9830	0
242	20250210	165300	7650359820	9830	9830	9830	9830	11761
243	20250210	165200	7650359820	9830	9830	9830	9830	0
244	20250210	165100	7650359820	9830	9830	9830	9830	0
245	20250210	165000	7650359820	9830	9830	9830	9830	0
246	20250210	164900	7650359820	9830	9830	9830	9830	0
247	20250210	164800	7650359820	9830	9830	9830	9830	0
248	20250210	164700	7650359820	9830	9830	9830	9830	0
249	20250210	164600	7650359820	9830	9830	9830	9830	0
250	20250210	164500	7650359820	9830	9830	9830	9830	0
251	20250210	164400	7650359820	9830	9830	9830	9830	0
252	20250210	164300	7650359820	9830	9830	9830	9830	0
253	20250210	164200	7650359820	9830	9830	9830	9830	0
254	20250210	164100	7650359820	9830	9830	9830	9830	0
255	20250210	164000	7650359820	9830	9830	9830	9830	0
256	20250210	163900	7650359820	9830	9830	9830	9830	0
257	20250210	163800	7650359820	9830	9830	9830	9830	0
258	20250210	163700	7650359820	9830	9830	9830	9830	0
259	20250210	163600	7650359820	9830	9830	9830	9830	0
260	20250210	163500	7650359820	9830	9830	9830	9830	0
261	20250210	163400	7650359820	9830	9830	9830	9830	0
262	20250210	163300	7650359820	9830	9830	9830	9830	0
263	20250210	163200	7650359820	9830	9830	9830	9830	0
264	20250210	163100	7650359820	9830	9830	9830	9830	0
265	20250210	163000	7650359820	9830	9830	9830	9830	0
266	20250210	162900	7650359820	9830	9830	9830	9830	0
267	20250210	162800	7650359820	9830	9830	9830	9830	0
268	20250210	162700	7650359820	9830	9830	9830	9830	0
269	20250210	162600	7650359820	9830	9830	9830	9830	0
270	20250210	162500	7650359820	9830	9830	9830	9830	0
271	20250210	162400	7650359820	9830	9830	9830	9830	0
272	20250210	162300	7650359820	9830	9830	9830	9830	11761
273	20250210	162200	7650359820	9830	9830	9830	9830	0
274	20250210	162100	7650359820	9830	9830	9830	9830	0
275	20250210	162000	7650359820	9830	9830	9830	9830	0
276	20250210	161900	7650359820	9830	9830	9830	9830	0
277	20250210	161800	7650359820	9830	9830	9830	9830	0
278	20250210	161700	7650359820	9830	9830	9830	9830	0
279	20250210	161600	7650359820	9830	9830	9830	9830	0
280	20250210	161500	7650359820	9830	9830	9830	9830	0
281	20250210	161400	7650359820	9830	9830	9830	9830	0
282	20250210	161300	7650359820	9830	9830	9830	9830	0
283	20250210	161200	7650359820	9830	9830	9830	9830	0
284	20250210	161100	7650359820	9830	9830	9830	9830	0
285	20250210	161000	7650359820	9830	9830	9830	9830	0
286	20250210	160900	7650359820	9830	9830	9830	9830	0
287	20250210	160800	7650359820	9830	9830	9830	9830	0
288	20250210	160700	7650359820	9830	9830	9830	9830	0
289	20250210	160600	7650359820	9830	9830	9830	9830	0
290	20250210	160500	7650359820	9830	9830	9830	9830	0
291	20250210	160400	7650359820	9830	9830	9830	9830	0
292	20250210	160300	7650359820	9830	9830	9830	9830	0
293	20250210	160200	7650359820	9830	9830	9830	9830	0
294	20250210	160100	7650359820	9830	9830	9830	9830	0
295	20250210	160000	7650359820	9830	9830	9830	9830	0
296	20250210	155900	7650359820	9830	9830	9830	9830	0
297	20250210	155800	7650359820	9830	9830	9830	9830	0
298	20250210	155700	7650359820	9830	9830	9830	9830	0
299	20250210	155600	7650359820	9830	9830	9830	9830	0
300	20250210	155500	7650359820	9830	9830	9830	9830	0
301	20250210	155400	7650359820	9830	9830	9830	9830	0
302	20250210	155300	7650359820	9830	9830	9830	9830	11761
303	20250210	155200	7650359820	9830	9830	9830	9830	0
304	20250210	155100	7650359820	9830	9830	9830	9830	0
305	20250210	155000	7650359820	9830	9830	9830	9830	0
306	20250210	154900	7650359820	9830	9830	9830	9830	0
307	20250210	154800	7650359820	9830	9830	9830	9830	0
308	20250210	154700	7650359820	9830	9830	9830	9830	0
309	20250210	154600	7650359820	9830	9830	9830	9830	0
310	20250210	154500	7650359820	9830	9830	9830	9830	0
311	20250210	154400	7650359820	9830	9830	9830	9830	0
312	20250210	154300	7650359820	9830	9830	9830	9830	0
313	20250210	154200	7650359820	9830	9830	9830	9830	0
314	20250210	154100	7650359820	9830	9830	9830	9830	0
315	20250210	154000	7650359820	9830	9830	9830	9830	0
316	20250210	153900	7650359820	9830	9830	9830	9830	0
317	20250210	153800	7650359820	9830	9830	9830	9830	0
318	20250210	153700	7650359820	9830	9830	9830	9830	0
319	20250210	153600	7650359820	9830	9830	9830	9830	0
320	20250210	153500	7650359820	9830	9830	9830	9830	0
321	20250210	153400	7650359820	9830	9830	9830	9830	0
322	20250210	153300	7650359820	9830	9830	9830	9830	0
323	20250210	153200	7650359820	9830	9830	9830	9830	0
324	20250210	153100	7650359820	9830	9830	9830	9830	0
325	20250210	153000	7650359820	9830	9830	9830	9830	11761
326	20250210	152900	7534749190	9850	9850	9850	9850	0
327	20250210	152800	7534749190	9850	9850	9850	9850	0
328	20250210	152700	7534749190	9850	9850	9850	9850	0
329	20250210	152600	7534749190	9850	9850	9850	9850	0
330	20250210	152500	7534749190	9850	9850	9850	9850	0
331	20250210	152400	7534749190	9850	9850	9850	9850	0
332	20250210	152300	7534749190	9850	9850	9850	9850	0
333	20250210	152200	7534749190	9850	9850	9850	9850	0
334	20250210	152100	7534749190	9850	9850	9850	9850	0
335	20250210	152000	7534749190	9850	9850	9850	9850	0
336	20250210	151900	7534749190	9850	9850	9860	9840	2993
337	20250210	151800	7505264870	9850	9830	9860	9830	4030
338	20250210	151700	7465585870	9840	9820	9840	9800	2327
339	20250210	151600	7442723710	9820	9800	9820	9790	1199
340	20250210	151500	7430967610	9790	9800	9800	9780	1045
341	20250210	151400	7420736700	9820	9790	9820	9780	994
342	20250210	151300	7411001400	9780	9790	9790	9780	435
343	20250210	151200	7406742770	9790	9780	9790	9760	1955
344	20250210	151100	7387641910	9760	9770	9800	9760	1658
345	20250210	151000	7371439750	9770	9760	9800	9760	548
346	20250210	150900	7366086030	9750	9760	9760	9750	478
347	20250210	150800	7361424390	9750	9760	9770	9750	57
348	20250210	150700	7360868440	9750	9750	9750	9750	230
349	20250210	150600	7358625940	9800	9770	9800	9750	4146
350	20250210	150500	7318022340	9750	9780	9780	9750	1320
351	20250210	150400	7305117710	9750	9750	9780	9750	1723
352	20250210	150300	7288315820	9750	9780	9780	9750	2192
353	20250210	150200	7266922230	9780	9770	9780	9770	3392
354	20250210	150100	7233769780	9770	9790	9790	9770	1395
355	20250210	150000	7220125720	9800	9800	9820	9800	2048
356	20250210	145900	7200036790	9800	9820	9820	9800	424
357	20250210	145800	7195877660	9820	9820	9820	9810	179
358	20250210	145700	7194121460	9840	9850	9850	9840	91
359	20250210	145600	7193225620	9850	9830	9850	9830	1124
360	20250210	145500	7182159190	9830	9850	9850	9830	811
361	20250210	145400	7174174000	9840	9840	9840	9830	484
362	20250210	145300	7169411530	9830	9830	9840	9830	900
363	20250210	145200	7160556030	9840	9830	9840	9830	68
364	20250210	145100	7159887480	9830	9830	9830	9830	106
365	20250210	145000	7158845500	9830	9830	9830	9830	34
366	20250210	144900	7158511280	9830	9810	9830	9810	129
367	20250210	144800	7157245570	9810	9800	9810	9800	148
368	20250210	144700	7155793990	9800	9850	9850	9800	333
369	20250210	144600	7152528210	9850	9860	9860	9820	2340
370	20250210	144500	7129458790	9860	9800	9870	9800	3329
371	20250210	144400	7096669410	9800	9790	9800	9770	5084
372	20250210	144300	7046895480	9790	9760	9790	9760	2070
373	20250210	144200	7026688430	9760	9780	9790	9760	2477
374	20250210	144100	7002476870	9780	9780	9780	9760	1316
375	20250210	144000	6989614920	9770	9770	9780	9770	1211
376	20250210	143900	6977782910	9770	9780	9780	9770	2765
377	20250210	143800	6950752220	9780	9790	9790	9780	81
378	20250210	143700	6949959790	9800	9800	9800	9800	5
379	20250210	143600	6949910790	9780	9780	9790	9770	310
380	20250210	143500	6946878780	9780	9770	9780	9770	22
381	20250210	143400	6946663830	9800	9780	9800	9760	4389
382	20250210	143300	6903756940	9770	9780	9790	9770	365
383	20250210	143200	6900189330	9780	9780	9780	9770	1008
384	20250210	143100	6890340010	9780	9780	9780	9780	1098
385	20250210	143000	6879601570	9790	9790	9790	9790	350
386	20250210	142900	6876175070	9790	9810	9820	9790	6607
387	20250210	142800	6811417770	9810	9820	9820	9810	201
388	20250210	142700	6809443960	9820	9820	9820	9810	400
389	20250210	142600	6805517540	9820	9820	9820	9820	912
390	20250210	142500	6796561700	9820	9820	9830	9820	1331
391	20250210	142400	6783486080	9820	9840	9840	9820	585
392	20250210	142300	6777736050	9840	9830	9840	9830	97
393	20250210	142200	6776782080	9830	9850	9850	9830	492
394	20250210	142100	6771940820	9850	9820	9850	9820	748
395	20250210	142000	6764590490	9840	9840	9840	9830	316
396	20250210	141900	6761481070	9840	9830	9840	9830	86
397	20250210	141800	6760635410	9830	9830	9830	9830	51
398	20250210	141700	6760134080	9840	9840	9840	9840	14
399	20250210	141600	6759996320	9830	9850	9850	9820	73
400	20250210	141500	6759277900	9830	9830	9850	9830	173
401	20250210	141400	6757575870	9850	9830	9850	9830	60
402	20250210	141300	6756985270	9830	9820	9830	9820	572
403	20250210	141200	6751367720	9820	9820	9820	9820	351
404	20250210	141100	6747920900	9840	9830	9840	9820	323
405	20250210	141000	6744746820	9820	9820	9820	9790	115
406	20250210	140900	6743618390	9820	9810	9820	9790	2447
407	20250210	140800	6719615250	9790	9790	9790	9790	401
408	20250210	140700	6715689460	9790	9800	9800	9790	495
409	20250210	140600	6710839630	9800	9800	9800	9800	376
410	20250210	140500	6707154830	9800	9800	9800	9800	934
411	20250210	140400	6698001630	9800	9820	9820	9800	1722
412	20250210	140300	6681094580	9830	9830	9830	9830	1414
413	20250210	140200	6667194960	9840	9830	9840	9830	324
414	20250210	140100	6664007000	9830	9840	9840	9830	61
415	20250210	140000	6663407120	9840	9840	9840	9830	13
416	20250210	135900	6663279210	9840	9840	9850	9840	374
417	20250210	135800	6659598850	9850	9840	9850	9840	251
418	20250210	135700	6657129000	9850	9850	9860	9840	2158
419	20250210	135600	6635888130	9850	9850	9850	9840	1177
420	20250210	135500	6624304130	9840	9850	9850	9840	392
421	20250210	135400	6620446050	9850	9830	9850	9830	1581
422	20250210	135300	6604884440	9830	9820	9830	9810	386
423	20250210	135200	6601094310	9820	9770	9820	9770	142
424	20250210	135100	6599704870	9770	9840	9840	9770	1429
425	20250210	135000	6585729010	9840	9840	9840	9840	423
426	20250210	134900	6581566690	9840	9850	9850	9800	104
427	20250210	134800	6580547340	9850	9800	9850	9800	263
428	20250210	134700	6577967790	9790	9800	9840	9790	3542
429	20250210	134600	6543150090	9820	9830	9830	9820	991
430	20250210	134500	6533417470	9830	9850	9850	9820	222
431	20250210	134400	6531235360	9820	9860	9880	9820	4208
432	20250210	134300	6489808230	9880	9870	9890	9870	395
433	20250210	134200	6485905450	9840	9880	9880	9840	85
434	20250210	134100	6485065890	9890	9890	9890	9840	3760
435	20250210	134000	6447983250	9890	9850	9890	9840	241
436	20250210	133900	6445606220	9890	9890	9890	9850	3223
437	20250210	133800	6413754610	9890	9850	9890	9850	1416
438	20250210	133700	6399770440	9850	9840	9880	9840	1736
439	20250210	133600	6382659530	9870	9880	9880	9830	2094
440	20250210	133500	6362035050	9880	9870	9880	9830	631
441	20250210	133400	6355810360	9880	9810	9880	9810	3267
442	20250210	133300	6323676260	9810	9790	9810	9770	529
443	20250210	133200	6318498750	9800	9800	9800	9800	101
444	20250210	133100	6317508950	9810	9810	9820	9760	828
445	20250210	133000	6309413820	9820	9810	9820	9810	188
446	20250210	132900	6307569410	9760	9800	9820	9760	1712
447	20250210	132800	6290847670	9760	9870	9900	9750	3070
448	20250210	132700	6260616550	9850	9730	9850	9730	10287
449	20250210	132600	6159899360	9730	9730	9730	9730	30
450	20250210	132500	6159607460	9730	9740	9740	9730	813
451	20250210	132400	6151690290	9740	9740	9740	9740	1116
452	20250210	132300	6140820450	9740	9740	9750	9740	364
453	20250210	132200	6137274990	9740	9740	9740	9740	101
454	20250210	132100	6136291250	9750	9750	9750	9750	2
455	20250210	132000	6136271750	9750	9730	9750	9730	74
456	20250210	131900	6135551340	9730	9740	9740	9730	915
457	20250210	131800	6126640540	9740	9750	9750	9740	902
458	20250210	131700	6117846050	9740	9740	9740	9740	938
459	20250210	131600	6108709930	9730	9730	9730	9730	1388
460	20250210	131500	6095204690	9730	9740	9740	9730	124
461	20250210	131400	6093996950	9740	9730	9740	9730	250
462	20250210	131300	6091563000	9730	9730	9730	9730	1305
463	20250210	131200	6078865350	9730	9740	9750	9730	600
464	20250210	131100	6073023140	9750	9750	9750	9740	229
465	20250210	131000	6070791560	9740	9730	9740	9730	1008
466	20250210	130900	6060982800	9730	9730	9730	9730	538
467	20250210	130800	6055748060	9740	9750	9750	9740	235
468	20250210	130700	6053459040	9760	9740	9770	9740	607
469	20250210	130600	6047546660	9740	9760	9760	9740	1288
470	20250210	130500	6034993180	9760	9750	9760	9750	1360
471	20250210	130400	6021732180	9750	9740	9750	9730	1036
472	20250210	130300	6011638810	9740	9720	9740	9720	443
473	20250210	130200	6007330230	9720	9730	9740	9720	1896
474	20250210	130100	5988898480	9730	9720	9740	9720	389
475	20250210	130000	5985116170	9720	9720	9720	9720	100
476	20250210	125900	5984144170	9720	9720	9720	9720	600
477	20250210	125800	5978312170	9750	9730	9750	9730	65
478	20250210	125700	5977679000	9720	9730	9740	9710	207
479	20250210	125600	5975667900	9710	9720	9740	9710	657
480	20250210	125500	5969282170	9720	9750	9750	9720	69
481	20250210	125400	5968611280	9750	9740	9750	9720	1097
482	20250210	125300	5957929560	9730	9740	9740	9730	3213
483	20250210	125200	5926655270	9740	9740	9740	9740	1500
484	20250210	125100	5912045270	9750	9740	9770	9740	3460
485	20250210	125000	5878291820	9730	9720	9730	9720	712
486	20250210	124900	5871369910	9720	9720	9720	9720	1575
487	20250210	124800	5856060910	9720	9720	9720	9720	268
488	20250210	124700	5853455950	9720	9710	9730	9710	475
489	20250210	124600	5848841280	9710	9710	9720	9710	1929
490	20250210	124500	5830110680	9720	9730	9740	9720	6024
491	20250210	124400	5771514000	9740	9740	9740	9740	1
492	20250210	124300	5771504260	9740	9740	9740	9740	1114
493	20250210	124200	5760653900	9750	9750	9750	9740	161
494	20250210	124100	5759084550	9740	9750	9750	9740	233
495	20250210	124000	5756815030	9750	9760	9760	9730	2614
496	20250210	123900	5731367640	9760	9760	9760	9760	25
497	20250210	123800	5731123640	9770	9740	9770	9740	441
498	20250210	123700	5726828270	9740	9740	9740	9740	1114
499	20250210	123600	5715977910	9740	9740	9740	9730	2109
500	20250210	123500	5695456340	9730	9790	9790	9730	1577
501	20250210	123400	5680101070	9730	9760	9760	9730	20148
502	20250210	123300	5483980620	9760	9760	9760	9760	300
503	20250210	123200	5481052620	9750	9770	9770	9750	3245
504	20250210	123100	5449399990	9770	9770	9770	9770	150
505	20250210	123000	5447934490	9770	9770	9770	9770	491
506	20250210	122900	5443137420	9770	9800	9800	9770	340
507	20250210	122800	5439805450	9770	9770	9770	9770	2
508	20250210	122700	5439785910	9800	9770	9800	9770	141
509	20250210	122600	5438404500	9760	9800	9800	9760	435
510	20250210	122500	5434158480	9760	9760	9760	9760	1281
511	20250210	122400	5421655920	9760	9760	9760	9760	147
512	20250210	122300	5420221200	9760	9770	9770	9760	608
513	20250210	122200	5414281360	9760	9770	9770	9760	900
514	20250210	122100	5405493150	9770	9780	9780	9770	593
515	20250210	122000	5399698540	9770	9800	9800	9770	3052
516	20250210	121900	5369860610	9800	9800	9800	9800	57
517	20250210	121800	5369302010	9820	9820	9820	9810	386
518	20250210	121700	5365511790	9820	9820	9820	9820	1466
519	20250210	121600	5351115670	9820	9800	9820	9800	191
520	20250210	121500	5349240450	9800	9790	9800	9790	320
521	20250210	121400	5346105330	9790	9790	9790	9790	222
522	20250210	121300	5343931950	9800	9810	9810	9800	889
523	20250210	121200	5335212600	9810	9810	9810	9810	3
524	20250210	121100	5335183170	9820	9820	9820	9820	100
525	20250210	121000	5334201170	9810	9810	9810	9800	789
526	20250210	120900	5326463490	9810	9810	9810	9810	200
527	20250210	120800	5324501490	9800	9790	9800	9790	83
528	20250210	120700	5323688190	9790	9800	9800	9790	355
529	20250210	120600	5320210740	9800	9800	9800	9790	274
530	20250210	120500	5317527970	9790	9790	9800	9790	355
531	20250210	120400	5314050020	9790	9790	9790	9790	12
532	20250210	120300	5313932540	9790	9790	9790	9790	253
533	20250210	120200	5311455670	9790	9790	9790	9790	217
534	20250210	120100	5309331240	9800	9800	9800	9800	0
535	20250210	120000	5309331240	9800	9800	9800	9800	500
536	20250210	115900	5304431240	9800	9800	9800	9800	1
537	20250210	115800	5304421440	9800	9810	9810	9800	761
538	20250210	115700	5296963630	9800	9800	9810	9800	278
539	20250210	115600	5294239220	9810	9820	9820	9810	2209
540	20250210	115500	5272546850	9800	9800	9800	9800	160
541	20250210	115400	5270978850	9790	9790	9790	9790	250
542	20250210	115300	5268531350	9800	9800	9800	9800	10
543	20250210	115200	5268433350	9800	9800	9800	9800	258
544	20250210	115100	5265904950	9820	9820	9820	9800	41
545	20250210	115000	5265502750	9800	9810	9810	9800	607
546	20250210	114900	5259550690	9810	9820	9820	9810	464
547	20250210	114800	5254998840	9830	9830	9830	9830	72
548	20250210	114700	5254291080	9810	9830	9830	9810	261
549	20250210	114600	5251727590	9830	9830	9840	9830	215
550	20250210	114500	5249614000	9830	9820	9830	9820	2447
551	20250210	114400	5225573020	9810	9800	9820	9800	2089
552	20250210	114300	5205084580	9790	9790	9790	9790	254
553	20250210	114200	5202597920	9800	9790	9800	9790	1892
554	20250210	114100	5184056590	9770	9770	9790	9770	255
555	20250210	114000	5181561540	9760	9770	9770	9760	1147
556	20250210	113900	5170364480	9770	9780	9780	9760	1390
557	20250210	113800	5156786940	9780	9780	9780	9780	73
558	20250210	113700	5156073000	9770	9770	9770	9770	584
559	20250210	113600	5150367320	9770	9780	9780	9770	325
560	20250210	113500	5147191450	9770	9770	9770	9770	73
561	20250210	113400	5146478240	9770	9800	9810	9770	2687
562	20250210	113300	5120167010	9810	9810	9810	9800	200
563	20250210	113200	5118205080	9800	9770	9800	9770	1788
564	20250210	113100	5100708070	9770	9760	9770	9760	312
565	20250210	113000	5097662830	9760	9760	9760	9760	200
566	20250210	112900	5095710830	9760	9760	9760	9760	840
567	20250210	112800	5087512430	9760	9770	9770	9760	1307
568	20250210	112700	5074744290	9780	9770	9780	9770	830
569	20250210	112600	5066633890	9780	9780	9780	9770	1936
570	20250210	112500	5047708540	9780	9790	9790	9780	3127
571	20250210	112400	5017109890	9790	9790	9790	9790	550
572	20250210	112300	5011725390	9790	9790	9790	9790	255
573	20250210	112200	5009228940	9790	9790	9790	9790	6
574	20250210	112100	5009170200	9800	9790	9800	9790	536
575	20250210	112000	5003919610	9790	9790	9800	9790	1021
576	20250210	111900	4993922510	9800	9800	9800	9790	116
577	20250210	111800	4992785750	9800	9790	9800	9780	2715
578	20250210	111700	4966205110	9790	9790	9790	9790	750
579	20250210	111600	4958862610	9780	9790	9790	9780	30
580	20250210	111500	4958568960	9790	9790	9790	9790	1496
581	20250210	111400	4943923120	9790	9790	9790	9790	596
582	20250210	111300	4938088280	9790	9800	9800	9790	939
583	20250210	111200	4928887280	9800	9810	9810	9800	162
584	20250210	111100	4927299630	9810	9790	9810	9790	394
585	20250210	111000	4923438790	9810	9810	9810	9790	370
586	20250210	110900	4919809290	9810	9800	9810	9800	472
587	20250210	110800	4915181280	9780	9810	9810	9780	273
588	20250210	110700	4912506840	9810	9810	9810	9810	5
589	20250210	110600	4912457790	9810	9790	9810	9770	1342
590	20250210	110500	4899336150	9780	9790	9790	9770	3740
591	20250210	110400	4862756270	9790	9810	9810	9790	1783
592	20250210	110300	4845266410	9800	9810	9810	9800	1723
593	20250210	110200	4828376780	9810	9810	9810	9810	145
594	20250210	110100	4826954330	9810	9830	9830	9810	128
595	20250210	110000	4825696330	9830	9800	9830	9800	1363
596	20250210	105900	4812324120	9800	9810	9810	9800	666
597	20250210	105800	4805794090	9810	9800	9820	9800	1682
598	20250210	105700	4789278570	9800	9810	9810	9800	385
599	20250210	105600	4785505370	9810	9810	9810	9790	1533
600	20250210	105500	4770477780	9810	9820	9830	9810	1037
601	20250210	105400	4760295030	9820	9820	9830	9820	1536
602	20250210	105300	4745208670	9830	9830	9830	9820	487
603	20250210	105200	4740421780	9830	9820	9830	9810	1139
604	20250210	105100	4729240080	9820	9840	9840	9820	289
605	20250210	105000	4726400920	9840	9830	9840	9830	306
606	20250210	104900	4723391920	9830	9800	9830	9800	2678
607	20250210	104800	4697080620	9790	9820	9820	9780	732
608	20250210	104700	4689896150	9780	9770	9800	9770	1124
609	20250210	104600	4678893030	9780	9800	9800	9780	2620
610	20250210	104500	4653246120	9820	9830	9830	9800	1922
611	20250210	104400	4634377830	9820	9840	9840	9820	823
612	20250210	104300	4626295730	9830	9840	9850	9830	366
613	20250210	104200	4622694380	9840	9850	9860	9840	3087
614	20250210	104100	4592291130	9880	9880	9880	9880	211
615	20250210	104000	4590206450	9830	9870	9880	9830	3852
616	20250210	103900	4552263470	9860	9840	9870	9840	247
617	20250210	103800	4549826980	9840	9870	9870	9830	212
618	20250210	103700	4547740940	9870	9830	9880	9820	1457
619	20250210	103600	4533397580	9820	9860	9860	9750	4096
620	20250210	103500	4493247560	9860	9800	9870	9800	3343
621	20250210	103400	4460404430	9810	9880	9890	9800	5279
622	20250210	103300	4408369260	9880	9930	9930	9880	4323
623	20250210	103200	4365547850	9930	9920	9930	9920	546
624	20250210	103100	4360127580	9920	9920	9930	9920	713
625	20250210	103000	4353051580	9920	9900	9940	9900	1799
626	20250210	102900	4335214700	9910	9940	9950	9900	5569
627	20250210	102800	4279959530	9940	9930	9960	9930	7674
628	20250210	102700	4203567590	9930	9950	9950	9910	11375
629	20250210	102600	4090604280	9950	9930	9960	9920	10114
630	20250210	102500	3990005700	9930	9830	9930	9830	19228
631	20250210	102400	3800164970	9840	9800	9840	9800	6583
632	20250210	102300	3735492040	9790	9770	9790	9770	1933
633	20250210	102200	3716584120	9770	9750	9770	9740	983
634	20250210	102100	3706994200	9740	9740	9750	9730	2266
635	20250210	102000	3684933370	9740	9760	9760	9740	1173
636	20250210	101900	3673496710	9760	9770	9770	9750	1430
637	20250210	101800	3659551290	9770	9760	9770	9760	421
638	20250210	101700	3655438420	9760	9760	9760	9750	216
639	20250210	101600	3653330700	9760	9780	9780	9760	126
640	20250210	101500	3652098580	9780	9750	9780	9750	815
641	20250210	101400	3644142880	9750	9750	9750	9750	1401
642	20250210	101300	3630483130	9750	9770	9770	9750	2609
643	20250210	101200	3605023200	9780	9770	9790	9770	1963
644	20250210	101100	3585832280	9780	9800	9800	9770	8529
645	20250210	101000	3502321940	9800	9810	9810	9800	1070
646	20250210	100900	3491835120	9820	9820	9820	9800	721
647	20250210	100800	3484758660	9820	9830	9830	9820	1288
648	20250210	100700	3472100510	9820	9820	9830	9820	1185
649	20250210	100600	3460459710	9820	9810	9820	9800	3240
650	20250210	100500	3428665470	9800	9790	9800	9770	1707
651	20250210	100400	3411951120	9780	9790	9790	9770	1639
652	20250210	100300	3395915000	9790	9790	9790	9780	962
653	20250210	100200	3386498120	9790	9770	9790	9760	856
654	20250210	100100	3378130180	9770	9790	9790	9770	1940
655	20250210	100000	3359152440	9790	9780	9790	9770	544
656	20250210	095900	3353835690	9780	9760	9780	9760	1426
657	20250210	095800	3339902660	9760	9760	9770	9760	1373
658	20250210	095700	3326492540	9750	9760	9760	9730	1904
659	20250210	095600	3307934040	9760	9780	9800	9760	1501
660	20250210	095500	3293246880	9780	9810	9810	9770	6255
661	20250210	095400	3232033080	9820	9770	9820	9770	3703
662	20250210	095300	3195769660	9770	9800	9820	9770	3445
663	20250210	095200	3162045540	9800	9770	9800	9750	4727
664	20250210	095100	3115795840	9770	9740	9800	9690	9691
665	20250210	095000	3021542630	9750	9630	9810	9630	17488
666	20250210	094900	2851325900	9630	9580	9630	9580	994
667	20250210	094800	2841779100	9580	9570	9580	9570	651
668	20250210	094700	2835546090	9560	9560	9560	9550	1505
669	20250210	094600	2821163990	9570	9570	9570	9570	311
670	20250210	094500	2818187720	9550	9570	9570	9550	720
671	20250210	094400	2811304800	9570	9610	9610	9560	824
672	20250210	094300	2803405860	9610	9620	9630	9610	78
673	20250210	094200	2802656200	9640	9600	9650	9600	1370
674	20250210	094100	2789483310	9600	9530	9600	9520	4068
675	20250210	094000	2750600180	9520	9540	9540	9520	2660
676	20250210	093900	2725233010	9540	9550	9590	9530	1509
677	20250210	093800	2710816760	9590	9580	9590	9530	2465
678	20250210	093700	2687269060	9590	9550	9590	9550	768
679	20250210	093600	2679920180	9540	9510	9550	9510	2746
680	20250210	093500	2653747030	9510	9530	9540	9510	3480
681	20250210	093400	2620599570	9530	9550	9550	9520	2202
682	20250210	093300	2599600580	9520	9530	9530	9510	2799
683	20250210	093200	2572956810	9530	9600	9600	9530	5047
684	20250210	093100	2524726130	9590	9610	9610	9590	5359
685	20250210	093000	2473306700	9630	9610	9630	9600	2278
686	20250210	092900	2451427450	9630	9650	9650	9630	495
687	20250210	092800	2446656290	9650	9590	9660	9590	3531
688	20250210	092700	2412734270	9580	9620	9660	9560	3561
689	20250210	092600	2378577850	9650	9660	9690	9620	3502
690	20250210	092500	2344684000	9660	9640	9730	9640	7616
691	20250210	092400	2270699880	9630	9600	9670	9590	2098
692	20250210	092300	2250520680	9600	9630	9640	9590	5706
693	20250210	092200	2195678720	9630	9650	9650	9630	895
694	20250210	092100	2187042780	9650	9670	9720	9630	6036
695	20250210	092000	2128781660	9670	9760	9770	9660	5671
696	20250210	091900	2073661170	9760	9760	9800	9730	4939
697	20250210	091800	2025303120	9760	9860	9860	9740	7305
698	20250210	091700	1953830960	9860	9690	9870	9690	12181
699	20250210	091600	1834984030	9670	9640	9690	9600	3147
700	20250210	091500	1804628780	9640	9580	9670	9530	3060
701	20250210	091400	1775204370	9520	9480	9590	9460	6093
702	20250210	091300	1717183800	9460	9450	9480	9450	4468
703	20250210	091200	1674919420	9480	9470	9480	9430	10941
704	20250210	091100	1571532910	9460	9480	9500	9450	13750
705	20250210	091000	1441348870	9490	9570	9580	9490	14428
706	20250210	090900	1303884120	9560	9590	9620	9560	4035
707	20250210	090800	1265222630	9590	9640	9670	9580	7628
708	20250210	090700	1191978690	9590	9590	9650	9520	3504
709	20250210	090600	1158401020	9540	9500	9600	9470	7287
710	20250210	090500	1088943310	9470	9610	9610	9450	18624
711	20250210	090400	911853980	9630	9670	9760	9600	8298
712	20250210	090300	831739050	9620	9400	9650	9370	20037
713	20250210	090200	641660550	9400	9730	9730	9400	15080
714	20250210	090100	497276670	9730	9740	9790	9700	12755
715	20250210	090000	373186360	9790	9820	9820	9710	38137