KissMeData/018500/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	190500	3503014409	1900	1900	1900	1900	20773
3	20250211	190400	3503014409	1900	1900	1900	1900	0
4	20250211	190300	3503014409	1900	1900	1900	1900	0
5	20250211	190200	3503014409	1900	1900	1900	1900	0
6	20250211	190100	3503014409	1900	1900	1900	1900	0
7	20250211	190000	3503014409	1900	1900	1900	1900	0
8	20250211	185900	3503014409	1900	1900	1900	1900	0
9	20250211	185800	3503014409	1900	1900	1900	1900	0
10	20250211	185700	3503014409	1900	1900	1900	1900	0
11	20250211	185600	3503014409	1900	1900	1900	1900	0
12	20250211	185500	3503014409	1900	1900	1900	1900	0
13	20250211	185400	3503014409	1900	1900	1900	1900	0
14	20250211	185300	3503014409	1900	1900	1900	1900	0
15	20250211	185200	3503014409	1900	1900	1900	1900	0
16	20250211	185100	3503014409	1900	1900	1900	1900	0
17	20250211	185000	3503014409	1900	1900	1900	1900	0
18	20250211	184900	3503014409	1900	1900	1900	1900	0
19	20250211	184800	3503014409	1900	1900	1900	1900	0
20	20250211	184700	3503014409	1900	1900	1900	1900	0
21	20250211	184600	3503014409	1900	1900	1900	1900	0
22	20250211	184500	3503014409	1900	1900	1900	1900	0
23	20250211	184400	3503014409	1900	1900	1900	1900	0
24	20250211	184300	3503014409	1900	1900	1900	1900	0
25	20250211	184200	3503014409	1900	1900	1900	1900	0
26	20250211	184100	3503014409	1900	1900	1900	1900	0
27	20250211	184000	3503014409	1900	1900	1900	1900	0
28	20250211	183900	3503014409	1900	1900	1900	1900	0
29	20250211	183800	3503014409	1900	1900	1900	1900	0
30	20250211	183700	3503014409	1900	1900	1900	1900	0
31	20250211	183600	3503014409	1900	1900	1900	1900	0
32	20250211	183500	3503014409	1900	1900	1900	1900	20773
33	20250211	183400	3503014409	1900	1900	1900	1900	0
34	20250211	183300	3503014409	1900	1900	1900	1900	0
35	20250211	183200	3503014409	1900	1900	1900	1900	0
36	20250211	183100	3503014409	1900	1900	1900	1900	0
37	20250211	183000	3503014409	1900	1900	1900	1900	0
38	20250211	182900	3503014409	1900	1900	1900	1900	0
39	20250211	182800	3503014409	1900	1900	1900	1900	0
40	20250211	182700	3503014409	1900	1900	1900	1900	0
41	20250211	182600	3503014409	1900	1900	1900	1900	0
42	20250211	182500	3503014409	1900	1900	1900	1900	0
43	20250211	182400	3503014409	1900	1900	1900	1900	0
44	20250211	182300	3503014409	1900	1900	1900	1900	0
45	20250211	182200	3503014409	1900	1900	1900	1900	0
46	20250211	182100	3503014409	1900	1900	1900	1900	0
47	20250211	182000	3503014409	1900	1900	1900	1900	0
48	20250211	181900	3503014409	1900	1900	1900	1900	0
49	20250211	181800	3503014409	1900	1900	1900	1900	0
50	20250211	181700	3503014409	1900	1900	1900	1900	0
51	20250211	181600	3503014409	1900	1900	1900	1900	0
52	20250211	181500	3503014409	1900	1900	1900	1900	0
53	20250211	181400	3503014409	1900	1900	1900	1900	0
54	20250211	181300	3503014409	1900	1900	1900	1900	0
55	20250211	181200	3503014409	1900	1900	1900	1900	0
56	20250211	181100	3503014409	1900	1900	1900	1900	0
57	20250211	181000	3503014409	1900	1900	1900	1900	0
58	20250211	180900	3503014409	1900	1900	1900	1900	0
59	20250211	180800	3503014409	1900	1900	1900	1900	0
60	20250211	180700	3503014409	1900	1900	1900	1900	0
61	20250211	180600	3503014409	1900	1900	1900	1900	0
62	20250211	180500	3503014409	1900	1900	1900	1900	20773
63	20250211	180400	3503014409	1900	1900	1900	1900	0
64	20250211	180300	3503014409	1900	1900	1900	1900	0
65	20250211	180200	3503014409	1900	1900	1900	1900	0
66	20250211	180100	3503014409	1900	1900	1900	1900	0
67	20250211	180000	3503014409	1900	1900	1900	1900	0
68	20250211	175900	3503014409	1900	1900	1900	1900	0
69	20250211	175800	3503014409	1900	1900	1900	1900	0
70	20250211	175700	3503014409	1900	1900	1900	1900	0
71	20250211	175600	3503014409	1900	1900	1900	1900	0
72	20250211	175500	3503014409	1900	1900	1900	1900	0
73	20250211	175400	3503014409	1900	1900	1900	1900	0
74	20250211	175300	3503014409	1900	1900	1900	1900	0
75	20250211	175200	3503014409	1900	1900	1900	1900	0
76	20250211	175100	3503014409	1900	1900	1900	1900	0
77	20250211	175000	3503014409	1900	1900	1900	1900	0
78	20250211	174900	3503014409	1900	1900	1900	1900	0
79	20250211	174800	3503014409	1900	1900	1900	1900	0
80	20250211	174700	3503014409	1900	1900	1900	1900	0
81	20250211	174600	3503014409	1900	1900	1900	1900	0
82	20250211	174500	3503014409	1900	1900	1900	1900	0
83	20250211	174400	3503014409	1900	1900	1900	1900	0
84	20250211	174300	3503014409	1900	1900	1900	1900	0
85	20250211	174200	3503014409	1900	1900	1900	1900	0
86	20250211	174100	3503014409	1900	1900	1900	1900	0
87	20250211	174000	3503014409	1900	1900	1900	1900	0
88	20250211	173900	3503014409	1900	1900	1900	1900	0
89	20250211	173800	3503014409	1900	1900	1900	1900	0
90	20250211	173700	3503014409	1900	1900	1900	1900	0
91	20250211	173600	3503014409	1900	1900	1900	1900	0
92	20250211	173500	3503014409	1900	1900	1900	1900	20773
93	20250211	173400	3503014409	1900	1900	1900	1900	0
94	20250211	173300	3503014409	1900	1900	1900	1900	0
95	20250211	173200	3503014409	1900	1900	1900	1900	0
96	20250211	173100	3503014409	1900	1900	1900	1900	0
97	20250211	173000	3503014409	1900	1900	1900	1900	0
98	20250211	172900	3503014409	1900	1900	1900	1900	0
99	20250211	172800	3503014409	1900	1900	1900	1900	0
100	20250211	172700	3503014409	1900	1900	1900	1900	0
101	20250211	172600	3503014409	1900	1900	1900	1900	0
102	20250211	172500	3503014409	1900	1900	1900	1900	0
103	20250211	172400	3503014409	1900	1900	1900	1900	0
104	20250211	172300	3503014409	1900	1900	1900	1900	0
105	20250211	172200	3503014409	1900	1900	1900	1900	0
106	20250211	172100	3503014409	1900	1900	1900	1900	0
107	20250211	172000	3503014409	1900	1900	1900	1900	0
108	20250211	171900	3503014409	1900	1900	1900	1900	0
109	20250211	171800	3503014409	1900	1900	1900	1900	0
110	20250211	171700	3503014409	1900	1900	1900	1900	0
111	20250211	171600	3503014409	1900	1900	1900	1900	0
112	20250211	171500	3503014409	1900	1900	1900	1900	0
113	20250211	171400	3503014409	1900	1900	1900	1900	0
114	20250211	171300	3503014409	1900	1900	1900	1900	0
115	20250211	171200	3503014409	1900	1900	1900	1900	0
116	20250211	171100	3503014409	1900	1900	1900	1900	0
117	20250211	171000	3503014409	1900	1900	1900	1900	0
118	20250211	170900	3503014409	1900	1900	1900	1900	0
119	20250211	170800	3503014409	1900	1900	1900	1900	0
120	20250211	170700	3503014409	1900	1900	1900	1900	0
121	20250211	170600	3503014409	1900	1900	1900	1900	0
122	20250211	170500	3503014409	1900	1900	1900	1900	20773
123	20250211	170400	3503014409	1900	1900	1900	1900	0
124	20250211	170300	3503014409	1900	1900	1900	1900	0
125	20250211	170200	3503014409	1900	1900	1900	1900	0
126	20250211	170100	3503014409	1900	1900	1900	1900	0
127	20250211	170000	3503014409	1900	1900	1900	1900	0
128	20250211	165900	3503014409	1900	1900	1900	1900	0
129	20250211	165800	3503014409	1900	1900	1900	1900	0
130	20250211	165700	3503014409	1900	1900	1900	1900	0
131	20250211	165600	3503014409	1900	1900	1900	1900	0
132	20250211	165500	3503014409	1900	1900	1900	1900	0
133	20250211	165400	3503014409	1900	1900	1900	1900	0
134	20250211	165300	3503014409	1900	1900	1900	1900	0
135	20250211	165200	3503014409	1900	1900	1900	1900	0
136	20250211	165100	3503014409	1900	1900	1900	1900	0
137	20250211	165000	3503014409	1900	1900	1900	1900	0
138	20250211	164900	3503014409	1900	1900	1900	1900	0
139	20250211	164800	3503014409	1900	1900	1900	1900	0
140	20250211	164700	3503014409	1900	1900	1900	1900	0
141	20250211	164600	3503014409	1900	1900	1900	1900	0
142	20250211	164500	3503014409	1900	1900	1900	1900	0
143	20250211	164400	3503014409	1900	1900	1900	1900	0
144	20250211	164300	3503014409	1900	1900	1900	1900	0
145	20250211	164200	3503014409	1900	1900	1900	1900	0
146	20250211	164100	3503014409	1900	1900	1900	1900	0
147	20250211	164000	3503014409	1900	1900	1900	1900	0
148	20250211	163900	3503014409	1900	1900	1900	1900	0
149	20250211	163800	3503014409	1900	1900	1900	1900	0
150	20250211	163700	3503014409	1900	1900	1900	1900	0
151	20250211	163600	3503014409	1900	1900	1900	1900	0
152	20250211	163500	3503014409	1900	1900	1900	1900	20773
153	20250211	163400	3503014409	1900	1900	1900	1900	0
154	20250211	163300	3503014409	1900	1900	1900	1900	0
155	20250211	163200	3503014409	1900	1900	1900	1900	0
156	20250211	163100	3503014409	1900	1900	1900	1900	0
157	20250211	163000	3503014409	1900	1900	1900	1900	0
158	20250211	162900	3503014409	1900	1900	1900	1900	0
159	20250211	162800	3503014409	1900	1900	1900	1900	0
160	20250211	162700	3503014409	1900	1900	1900	1900	0
161	20250211	162600	3503014409	1900	1900	1900	1900	0
162	20250211	162500	3503014409	1900	1900	1900	1900	0
163	20250211	162400	3503014409	1900	1900	1900	1900	0
164	20250211	162300	3503014409	1900	1900	1900	1900	0
165	20250211	162200	3503014409	1900	1900	1900	1900	0
166	20250211	162100	3503014409	1900	1900	1900	1900	0
167	20250211	162000	3503014409	1900	1900	1900	1900	0
168	20250211	161900	3503014409	1900	1900	1900	1900	0
169	20250211	161800	3503014409	1900	1900	1900	1900	0
170	20250211	161700	3503014409	1900	1900	1900	1900	0
171	20250211	161600	3503014409	1900	1900	1900	1900	0
172	20250211	161500	3503014409	1900	1900	1900	1900	0
173	20250211	161400	3503014409	1900	1900	1900	1900	0
174	20250211	161300	3503014409	1900	1900	1900	1900	0
175	20250211	161200	3503014409	1900	1900	1900	1900	0
176	20250211	161100	3503014409	1900	1900	1900	1900	0
177	20250211	161000	3503014409	1900	1900	1900	1900	0
178	20250211	160900	3503014409	1900	1900	1900	1900	0
179	20250211	160800	3503014409	1900	1900	1900	1900	0
180	20250211	160700	3503014409	1900	1900	1900	1900	0
181	20250211	160600	3503014409	1900	1900	1900	1900	0
182	20250211	160500	3503014409	1900	1900	1900	1900	20773
183	20250211	160400	3503014409	1900	1900	1900	1900	0
184	20250211	160300	3503014409	1900	1900	1900	1900	0
185	20250211	160200	3503014409	1900	1900	1900	1900	0
186	20250211	160100	3503014409	1900	1900	1900	1900	0
187	20250211	160000	3503014409	1900	1900	1900	1900	0
188	20250211	155900	3503014409	1900	1900	1900	1900	0
189	20250211	155800	3503014409	1900	1900	1900	1900	0
190	20250211	155700	3503014409	1900	1900	1900	1900	0
191	20250211	155600	3503014409	1900	1900	1900	1900	0
192	20250211	155500	3503014409	1900	1900	1900	1900	0
193	20250211	155400	3503014409	1900	1900	1900	1900	0
194	20250211	155300	3503014409	1900	1900	1900	1900	0
195	20250211	155200	3503014409	1900	1900	1900	1900	0
196	20250211	155100	3503014409	1900	1900	1900	1900	0
197	20250211	155000	3503014409	1900	1900	1900	1900	0
198	20250211	154900	3503014409	1900	1900	1900	1900	0
199	20250211	154800	3503014409	1900	1900	1900	1900	0
200	20250211	154700	3503014409	1900	1900	1900	1900	0
201	20250211	154600	3503014409	1900	1900	1900	1900	0
202	20250211	154500	3503014409	1900	1900	1900	1900	0
203	20250211	154400	3503014409	1900	1900	1900	1900	0
204	20250211	154300	3503014409	1900	1900	1900	1900	0
205	20250211	154200	3503014409	1900	1900	1900	1900	0
206	20250211	154100	3503014409	1900	1900	1900	1900	0
207	20250211	154000	3503014409	1900	1900	1900	1900	0
208	20250211	153900	3503014409	1900	1900	1900	1900	0
209	20250211	153800	3503014409	1900	1900	1900	1900	0
210	20250211	153700	3503014409	1900	1900	1900	1900	0
211	20250211	153600	3503014409	1900	1900	1900	1900	0
212	20250211	153500	3503014409	1900	1900	1900	1900	20773
213	20250211	153400	3503014409	1900	1900	1900	1900	0
214	20250211	153300	3503014409	1900	1900	1900	1900	0
215	20250211	153200	3503014409	1900	1900	1900	1900	0
216	20250211	153100	3503014409	1900	1900	1900	1900	0
217	20250211	153000	3503014409	1900	1900	1900	1900	20773
218	20250211	152900	3463545709	1895	1895	1895	1895	0
219	20250211	152800	3463545709	1895	1895	1895	1895	0
220	20250211	152700	3463545709	1895	1895	1895	1895	0
221	20250211	152600	3463545709	1895	1895	1895	1895	0
222	20250211	152500	3463545709	1895	1895	1895	1895	0
223	20250211	152400	3463545709	1895	1895	1895	1895	0
224	20250211	152300	3463545709	1895	1895	1895	1895	0
225	20250211	152200	3463545709	1895	1895	1895	1895	0
226	20250211	152100	3463545709	1895	1895	1895	1895	0
227	20250211	152000	3463545709	1895	1895	1895	1895	0
228	20250211	151900	3463545709	1895	1900	1900	1893	9834
229	20250211	151800	3444873309	1895	1902	1902	1895	1039
230	20250211	151700	3442901107	1902	1906	1906	1900	29355
231	20250211	151600	3387025887	1906	1913	1914	1906	8611
232	20250211	151500	3370594010	1913	1911	1913	1911	5284
233	20250211	151400	3360489285	1911	1912	1912	1910	501
234	20250211	151300	3359532273	1912	1904	1912	1904	6011
235	20250211	151200	3348054517	1908	1906	1908	1905	3059
236	20250211	151100	3342223392	1906	1900	1906	1900	2532
237	20250211	151000	3337404549	1900	1899	1900	1899	2662
238	20250211	150900	3332348647	1899	1907	1907	1899	273
239	20250211	150800	3331828850	1908	1909	1909	1900	3745
240	20250211	150700	3324706570	1909	1907	1910	1903	8686
241	20250211	150600	3308157661	1906	1905	1906	1903	3778
242	20250211	150500	3300964784	1904	1902	1906	1902	2932
243	20250211	150400	3295380669	1901	1907	1907	1901	633
244	20250211	150300	3294176936	1907	1900	1907	1900	3358
245	20250211	150200	3287776406	1906	1896	1906	1895	1613
246	20250211	150100	3284714558	1896	1898	1900	1896	17709
247	20250211	150000	3251104087	1898	1900	1900	1898	1225
248	20250211	145900	3248776907	1900	1900	1900	1895	4390
249	20250211	145800	3240446240	1900	1915	1915	1900	11519
250	20250211	145700	3218464230	1915	1919	1919	1915	2554
251	20250211	145600	3213569207	1916	1919	1919	1913	17140
252	20250211	145500	3180742989	1919	1919	1919	1919	3172
253	20250211	145400	3174655921	1920	1919	1920	1919	407
254	20250211	145300	3173874789	1920	1920	1920	1919	4538
255	20250211	145200	3165162677	1920	1921	1921	1920	6139
256	20250211	145100	3153374486	1920	1921	1921	1920	7080
257	20250211	145000	3139776011	1921	1923	1927	1921	3402
258	20250211	144900	3133226103	1928	1928	1928	1928	2000
259	20250211	144800	3129370103	1928	1926	1928	1922	2194
260	20250211	144700	3125147183	1926	1924	1928	1920	11189
261	20250211	144600	3103649228	1930	1936	1936	1921	18046
262	20250211	144500	3068900181	1936	1936	1937	1936	2221
263	20250211	144400	3064600275	1936	1928	1937	1928	16471
264	20250211	144300	3032745978	1925	1929	1930	1925	3012
265	20250211	144200	3026947748	1930	1925	1930	1923	8827
266	20250211	144100	3009940669	1925	1926	1926	1923	501
267	20250211	144000	3008976623	1925	1923	1925	1921	14519
268	20250211	143900	2981060658	1923	1926	1927	1922	9690
269	20250211	143800	2962421353	1931	1930	1931	1930	101
270	20250211	143700	2962226352	1932	1924	1933	1923	3965
271	20250211	143600	2954598620	1923	1934	1934	1923	2703
272	20250211	143500	2949388745	1934	1935	1936	1930	6092
273	20250211	143400	2937607622	1935	1932	1935	1930	12422
274	20250211	143300	2913608342	1932	1927	1932	1926	3221
275	20250211	143200	2907399758	1926	1921	1932	1921	13122
276	20250211	143100	2882141062	1921	1921	1923	1920	7193
277	20250211	143000	2868324347	1921	1923	1928	1921	32427
278	20250211	142900	2805964809	1923	1926	1926	1921	7452
279	20250211	142800	2791633071	1926	1934	1934	1924	15922
280	20250211	142700	2760962734	1935	1932	1936	1928	29277
281	20250211	142600	2704382920	1935	1925	1935	1925	31807
282	20250211	142500	2643044827	1927	1922	1927	1922	12682
283	20250211	142400	2618640477	1923	1925	1927	1920	21043
284	20250211	142300	2578157193	1924	1927	1928	1924	11336
285	20250211	142200	2556317521	1927	1927	1927	1921	17568
286	20250211	142100	2522559529	1927	1936	1936	1914	46676
287	20250211	142000	2432753575	1936	1949	1949	1923	14972
288	20250211	141900	2403800721	1949	1940	1960	1939	53545
289	20250211	141800	2299469159	1940	1950	1956	1923	110467
290	20250211	141700	2085166211	1950	1912	1952	1912	118041
291	20250211	141600	1856183623	1912	1909	1922	1908	10638
292	20250211	141500	1835821813	1909	1920	1923	1908	49703
293	20250211	141400	1740679952	1915	1924	1924	1914	20247
294	20250211	141300	1701794952	1924	1908	1925	1905	23040
295	20250211	141200	1657727504	1907	1925	1929	1905	27255
296	20250211	141100	1605528920	1925	1897	1945	1897	107160
297	20250211	141000	1400080820	1895	1892	1898	1890	28797
298	20250211	140900	1345539269	1892	1890	1892	1890	5874
299	20250211	140800	1334427577	1890	1883	1893	1883	11894
300	20250211	140700	1311947518	1882	1880	1882	1877	3255
301	20250211	140600	1305828236	1880	1872	1882	1872	4898
302	20250211	140500	1296637339	1872	1877	1877	1870	10808
303	20250211	140400	1276385210	1878	1887	1887	1876	7231
304	20250211	140300	1262812914	1879	1891	1894	1877	14836
305	20250211	140200	1234836478	1891	1887	1892	1878	35346
306	20250211	140100	1168313862	1887	1886	1893	1886	27512
307	20250211	140000	1116365509	1887	1887	1888	1880	12341
308	20250211	135900	1093117275	1888	1888	1890	1883	10877
309	20250211	135800	1072589775	1888	1876	1890	1876	30410
310	20250211	135700	1015379319	1877	1877	1877	1869	9235
311	20250211	135600	998075874	1872	1879	1879	1870	17827
312	20250211	135500	964654858	1879	1861	1879	1857	14752
313	20250211	135400	937100904	1861	1858	1861	1854	9329
314	20250211	135300	919768073	1858	1855	1858	1855	2663
315	20250211	135200	914822980	1855	1859	1859	1855	3151
316	20250211	135100	908973186	1857	1858	1860	1857	4561
317	20250211	135000	900497212	1857	1856	1857	1853	6202
318	20250211	134900	888993288	1855	1845	1855	1841	17367
319	20250211	134800	856854620	1843	1847	1847	1843	519
320	20250211	134700	855897077	1847	1849	1849	1846	1790
321	20250211	134600	852587376	1850	1845	1850	1844	11349
322	20250211	134500	831622032	1845	1844	1847	1844	5874
323	20250211	134400	820786958	1843	1841	1843	1840	1719
324	20250211	134300	817620177	1840	1840	1840	1840	567
325	20250211	134200	816576897	1836	1839	1839	1836	4683
326	20250211	134100	807975309	1840	1835	1840	1835	9106
327	20250211	134000	791235900	1834	1834	1834	1834	1001
328	20250211	133900	789400066	1830	1830	1830	1830	1000
329	20250211	133800	787570066	1835	1835	1835	1835	700
330	20250211	133700	786285566	1835	1836	1836	1830	5010
331	20250211	133600	777099601	1837	1835	1837	1832	6526
332	20250211	133500	765134513	1837	1830	1837	1830	22144
333	20250211	133400	724556065	1830	1829	1831	1829	13163
334	20250211	133300	700469067	1829	1829	1829	1829	1503
335	20250211	133200	697720080	1821	1830	1830	1821	204
336	20250211	133100	697348578	1830	1825	1831	1820	3088
337	20250211	133000	691722203	1825	1825	1825	1825	9
338	20250211	132900	691705778	1825	1821	1825	1821	1631
339	20250211	132800	688734062	1821	1822	1822	1821	16
340	20250211	132700	688704918	1822	1820	1822	1820	1842
341	20250211	132600	685352476	1820	1820	1820	1820	201
342	20250211	132500	684986656	1820	1821	1821	1817	4056
343	20250211	132400	677605103	1822	1825	1825	1822	1502
344	20250211	132300	674868075	1825	1825	1825	1822	14
345	20250211	132200	674842532	1825	1820	1825	1820	2451
346	20250211	132100	670377870	1821	1821	1821	1821	1984
347	20250211	132000	666765006	1822	1822	1822	1822	5283
348	20250211	131900	657139380	1822	1824	1824	1822	253
349	20250211	131800	656677936	1823	1823	1823	1823	10
350	20250211	131700	656659706	1825	1825	1825	1825	1734
351	20250211	131600	653495156	1832	1825	1832	1825	704
352	20250211	131500	652210342	1833	1833	1833	1833	0
353	20250211	131400	652210342	1833	1833	1833	1833	3
354	20250211	131300	652204843	1833	1825	1833	1825	445
355	20250211	131200	651392702	1826	1827	1833	1826	1005
356	20250211	131100	649557555	1833	1833	1833	1833	297
357	20250211	131000	649013154	1833	1832	1833	1832	976
358	20250211	130900	647224356	1833	1833	1833	1833	0
359	20250211	130800	647224356	1833	1833	1833	1833	0
360	20250211	130700	647224356	1833	1833	1833	1833	0
361	20250211	130600	647224356	1833	1833	1833	1833	988
362	20250211	130500	645413352	1833	1824	1833	1823	7003
363	20250211	130400	632645398	1833	1833	1833	1833	2
364	20250211	130300	632641732	1833	1829	1835	1829	16064
365	20250211	130200	603229080	1829	1829	1829	1829	1002
366	20250211	130100	601396422	1830	1828	1830	1828	2001
367	20250211	130000	597738592	1829	1828	1830	1828	4714
368	20250211	125900	589120204	1828	1824	1828	1824	3620
369	20250211	125800	582512009	1824	1825	1825	1824	92
370	20250211	125700	582344169	1824	1822	1824	1822	4150
371	20250211	125600	574778136	1822	1822	1822	1822	0
372	20250211	125500	574778136	1822	1823	1823	1822	793
373	20250211	125400	573332499	1823	1823	1823	1823	1701
374	20250211	125300	570231576	1822	1817	1822	1817	429
375	20250211	125200	569450833	1824	1824	1824	1824	0
376	20250211	125100	569450833	1824	1824	1824	1824	0
377	20250211	125000	569450833	1824	1824	1824	1824	1
378	20250211	124900	569449009	1824	1819	1824	1812	11210
379	20250211	124800	549113807	1824	1824	1824	1824	0
380	20250211	124700	549113807	1824	1820	1824	1820	300
381	20250211	124600	548566979	1820	1824	1824	1820	508
382	20250211	124500	547642415	1825	1820	1825	1820	499
383	20250211	124400	546734220	1825	1825	1825	1825	296
384	20250211	124300	546194020	1825	1825	1825	1825	1
385	20250211	124200	546192195	1819	1819	1819	1819	1
386	20250211	124100	546190376	1823	1823	1823	1823	0
387	20250211	124000	546190376	1823	1823	1823	1823	6
388	20250211	123900	546179438	1826	1826	1826	1826	0
389	20250211	123800	546179438	1826	1826	1826	1826	2
390	20250211	123700	546175786	1819	1819	1819	1819	2058
391	20250211	123600	542432284	1820	1820	1820	1820	3
392	20250211	123500	542426824	1817	1819	1820	1817	641
393	20250211	123400	541261711	1820	1820	1820	1820	0
394	20250211	123300	541261711	1820	1821	1821	1820	3
395	20250211	123200	541256249	1821	1821	1821	1821	0
396	20250211	123100	541256249	1821	1821	1821	1821	0
397	20250211	123000	541256249	1821	1821	1821	1821	0
398	20250211	122900	541256249	1821	1821	1821	1821	0
399	20250211	122800	541256249	1821	1821	1821	1821	0
400	20250211	122700	541256249	1821	1821	1821	1821	0
401	20250211	122600	541256249	1821	1821	1821	1821	293
402	20250211	122500	540722696	1821	1821	1821	1821	2
403	20250211	122400	540719054	1820	1820	1820	1820	2
404	20250211	122300	540715414	1821	1819	1821	1819	1152
405	20250211	122200	538618948	1818	1817	1818	1816	1293
406	20250211	122100	536268830	1817	1814	1818	1814	447
407	20250211	122000	535457926	1819	1815	1819	1814	2198
408	20250211	121900	531470644	1821	1821	1821	1821	0
409	20250211	121800	531470644	1821	1821	1821	1821	0
410	20250211	121700	531470644	1821	1821	1821	1821	1
411	20250211	121600	531468823	1821	1821	1821	1821	0
412	20250211	121500	531468823	1821	1815	1821	1814	5652
413	20250211	121400	521215042	1821	1816	1821	1816	475
414	20250211	121300	520351692	1817	1817	1817	1817	175
415	20250211	121200	520033717	1817	1817	1817	1817	1705
416	20250211	121100	516935732	1818	1819	1819	1818	5001
417	20250211	121000	507841914	1819	1821	1821	1819	2364
418	20250211	120900	503538749	1829	1822	1830	1822	507
419	20250211	120800	502614936	1825	1825	1825	1825	509
420	20250211	120700	501686011	1830	1822	1830	1822	929
421	20250211	120600	499993197	1822	1823	1823	1822	4215
422	20250211	120500	492311281	1825	1825	1825	1825	2
423	20250211	120400	492307631	1825	1825	1825	1824	1692
424	20250211	120300	489220034	1825	1825	1829	1825	124
425	20250211	120200	488993246	1829	1829	1829	1829	42
426	20250211	120100	488916428	1829	1829	1829	1829	0
427	20250211	120000	488916428	1829	1829	1829	1829	1077
428	20250211	115900	486946595	1829	1829	1829	1829	1400
429	20250211	115800	484385995	1821	1824	1824	1821	2170
430	20250211	115700	480431587	1824	1824	1824	1824	492
431	20250211	115600	479534179	1824	1824	1824	1824	0
432	20250211	115500	479534179	1824	1824	1824	1824	0
433	20250211	115400	479534179	1824	1824	1824	1824	4
434	20250211	115300	479526883	1824	1824	1824	1824	0
435	20250211	115200	479526883	1824	1824	1824	1824	0
436	20250211	115100	479526883	1824	1825	1825	1824	5709
437	20250211	115000	469110672	1825	1825	1825	1825	0
438	20250211	114900	469110672	1825	1825	1825	1825	5
439	20250211	114800	469101547	1825	1825	1825	1825	1000
440	20250211	114700	467276547	1825	1825	1825	1825	1410
441	20250211	114600	464703297	1824	1825	1825	1824	1519
442	20250211	114500	461932623	1826	1829	1829	1826	4969
443	20250211	114400	452854118	1830	1830	1830	1830	513
444	20250211	114300	451915328	1830	1830	1830	1830	1580
445	20250211	114200	449023928	1835	1830	1835	1830	569
446	20250211	114100	447981758	1835	1835	1835	1835	0
447	20250211	114000	447981758	1835	1835	1835	1835	0
448	20250211	113900	447981758	1835	1837	1837	1835	575
449	20250211	113800	446926593	1837	1837	1837	1837	10
450	20250211	113700	446908223	1826	1837	1837	1826	2624
451	20250211	113600	442101564	1837	1838	1838	1836	1213
452	20250211	113500	439872284	1837	1837	1837	1837	723
453	20250211	113400	438544133	1836	1836	1836	1835	3550
454	20250211	113300	432026833	1836	1838	1841	1836	7263
455	20250211	113200	418667326	1838	1833	1838	1832	8013
456	20250211	113100	403964442	1830	1830	1830	1830	305
457	20250211	113000	403406292	1820	1833	1833	1820	2039
458	20250211	112900	399681281	1833	1829	1833	1826	7309
459	20250211	112800	386307014	1829	1817	1829	1817	1021
460	20250211	112700	384442362	1824	1823	1824	1823	6385
461	20250211	112600	372802394	1822	1822	1824	1822	3389
462	20250211	112500	366624121	1822	1822	1822	1822	1189
463	20250211	112400	364457763	1822	1823	1823	1822	5
464	20250211	112300	364448651	1819	1819	1819	1819	755
465	20250211	112200	363075306	1815	1815	1815	1815	500
466	20250211	112100	362167806	1819	1819	1819	1819	0
467	20250211	112000	362167806	1819	1815	1819	1815	2000
468	20250211	111900	358531806	1819	1819	1819	1819	0
469	20250211	111800	358531806	1819	1818	1819	1818	36
470	20250211	111700	358466357	1818	1818	1818	1818	5
471	20250211	111600	358457267	1819	1813	1819	1813	1144
472	20250211	111500	356379615	1811	1811	1811	1811	0
473	20250211	111400	356379615	1811	1820	1822	1811	8136
474	20250211	111300	341589301	1817	1821	1821	1817	1504
475	20250211	111200	338853178	1821	1822	1822	1821	985
476	20250211	111100	337059013	1822	1822	1822	1822	0
477	20250211	111000	337059013	1822	1822	1822	1822	26
478	20250211	110900	337011641	1822	1823	1823	1822	294
479	20250211	110800	336475853	1825	1826	1826	1825	72
480	20250211	110700	336344452	1826	1825	1826	1825	1299
481	20250211	110600	333973775	1825	1822	1825	1822	2702
482	20250211	110500	329047125	1825	1822	1825	1822	114
483	20250211	110400	328839414	1822	1824	1824	1822	1679
484	20250211	110300	325779758	1822	1822	1822	1822	0
485	20250211	110200	325779758	1822	1822	1822	1822	1435
486	20250211	110100	323165188	1822	1822	1822	1822	3998
487	20250211	110000	315880832	1820	1821	1822	1820	4602
488	20250211	105900	307500166	1821	1819	1821	1819	3060
489	20250211	105800	301928525	1816	1816	1816	1816	0
490	20250211	105700	301928525	1816	1816	1816	1816	0
491	20250211	105600	301928525	1816	1816	1816	1816	0
492	20250211	105500	301928525	1816	1816	1816	1816	500
493	20250211	105400	301020525	1816	1816	1816	1816	152
494	20250211	105300	300744493	1820	1820	1820	1820	100
495	20250211	105200	300562493	1820	1820	1820	1820	777
496	20250211	105100	299148353	1820	1820	1820	1820	600
497	20250211	105000	298056353	1820	1815	1820	1815	5816
498	20250211	104900	287478688	1812	1812	1812	1812	500
499	20250211	104800	286572688	1815	1813	1815	1813	1000
500	20250211	104700	284758304	1812	1813	1813	1812	276
501	20250211	104600	284257992	1815	1815	1815	1815	0
502	20250211	104500	284257992	1815	1815	1815	1815	0
503	20250211	104400	284257992	1815	1815	1815	1815	3220
504	20250211	104300	278413692	1815	1815	1815	1815	0
505	20250211	104200	278413692	1815	1815	1815	1815	0
506	20250211	104100	278413692	1815	1815	1815	1815	0
507	20250211	104000	278413692	1815	1810	1815	1810	620
508	20250211	103900	277288992	1810	1811	1811	1810	3482
509	20250211	103800	270986374	1811	1812	1812	1811	237
510	20250211	103700	270557073	1812	1812	1812	1812	0
511	20250211	103600	270557073	1812	1812	1812	1812	4
512	20250211	103500	270549825	1812	1813	1813	1812	686
513	20250211	103400	269306140	1813	1813	1813	1813	0
514	20250211	103300	269306140	1813	1814	1814	1813	1276
515	20250211	103200	266992740	1820	1820	1820	1820	2
516	20250211	103100	266989100	1814	1815	1815	1813	1589
517	20250211	103000	264107380	1815	1815	1815	1815	0
518	20250211	102900	264107380	1815	1815	1815	1815	25
519	20250211	102800	264062005	1815	1815	1815	1815	200
520	20250211	102700	263699005	1814	1816	1824	1814	1003
521	20250211	102600	261877543	1813	1814	1814	1813	479
522	20250211	102500	261009066	1813	1814	1814	1813	432
523	20250211	102400	260225476	1815	1815	1815	1815	0
524	20250211	102300	260225476	1815	1818	1818	1815	779
525	20250211	102200	258811546	1818	1818	1818	1818	396
526	20250211	102100	258091618	1818	1818	1818	1818	0
527	20250211	102000	258091618	1818	1826	1826	1818	1337
528	20250211	101900	255657734	1820	1819	1820	1819	6145
529	20250211	101800	244474281	1819	1819	1819	1819	27
530	20250211	101700	244425168	1819	1818	1819	1818	150
531	20250211	101600	244152441	1818	1817	1818	1817	2001
532	20250211	101500	240514748	1815	1815	1815	1815	1125
533	20250211	101400	238472873	1818	1818	1818	1818	256
534	20250211	101300	238007465	1818	1818	1818	1818	8
535	20250211	101200	237992921	1818	1818	1818	1818	0
536	20250211	101100	237992921	1818	1818	1818	1818	287
537	20250211	101000	237471155	1819	1819	1819	1819	14
538	20250211	100900	237445689	1819	1816	1819	1811	310
539	20250211	100800	236883956	1814	1819	1819	1814	1050
540	20250211	100700	234979005	1820	1820	1820	1820	0
541	20250211	100600	234979005	1820	1820	1820	1820	0
542	20250211	100500	234979005	1820	1820	1820	1814	14
543	20250211	100400	234953591	1814	1814	1814	1814	546
544	20250211	100300	233963147	1820	1816	1820	1815	2723
545	20250211	100200	229018703	1816	1816	1816	1816	0
546	20250211	100100	229018703	1816	1816	1816	1816	0
547	20250211	100000	229018703	1816	1817	1817	1816	266
548	20250211	095900	228535609	1824	1824	1824	1824	1
549	20250211	095800	228533785	1824	1824	1824	1824	241
550	20250211	095700	228094201	1826	1826	1826	1826	0
551	20250211	095600	228094201	1826	1826	1826	1817	189
552	20250211	095500	227750770	1818	1819	1819	1818	255
553	20250211	095400	227287052	1826	1824	1827	1820	3857
554	20250211	095300	220255311	1827	1828	1828	1822	3011
555	20250211	095200	214754209	1830	1830	1830	1830	0
556	20250211	095100	214754209	1830	1829	1830	1829	1984
557	20250211	095000	211125472	1830	1820	1830	1818	3021
558	20250211	094900	205632012	1830	1830	1830	1830	198
559	20250211	094800	205269672	1830	1820	1830	1820	251
560	20250211	094700	204810352	1818	1818	1818	1818	2045
561	20250211	094600	201092542	1818	1818	1818	1818	1
562	20250211	094500	201090724	1817	1817	1817	1817	2373
563	20250211	094400	196778983	1817	1817	1817	1817	0
564	20250211	094300	196778983	1817	1817	1817	1817	3486
565	20250211	094200	190444921	1817	1814	1817	1814	2451
566	20250211	094100	185997274	1814	1808	1814	1806	16560
567	20250211	094000	156055634	1811	1811	1811	1811	1
568	20250211	093900	156053823	1813	1813	1813	1813	338
569	20250211	093800	155441029	1813	1813	1813	1813	15
570	20250211	093700	155413834	1813	1812	1813	1808	166
571	20250211	093600	155113350	1814	1816	1816	1814	6
572	20250211	093500	155102456	1816	1817	1817	1816	59
573	20250211	093400	154995310	1817	1816	1817	1816	2004
574	20250211	093300	151356045	1817	1816	1817	1816	2248
575	20250211	093200	147271528	1816	1812	1816	1812	2949
576	20250211	093100	141923936	1817	1817	1817	1817	1
577	20250211	093000	141922119	1812	1812	1812	1812	1300
578	20250211	092900	139566519	1818	1818	1818	1818	5
579	20250211	092800	139557429	1812	1810	1812	1810	2549
580	20250211	092700	134941611	1810	1810	1810	1810	0
581	20250211	092600	134941611	1810	1810	1810	1810	0
582	20250211	092500	134941611	1810	1810	1810	1810	200
583	20250211	092400	134579611	1810	1810	1810	1810	0
584	20250211	092300	134579611	1810	1809	1810	1800	18841
585	20250211	092200	100611245	1808	1809	1809	1808	998
586	20250211	092100	98806213	1809	1809	1809	1808	2546
587	20250211	092000	94200799	1809	1812	1812	1809	2411
588	20250211	091900	89839226	1809	1811	1811	1809	3297
589	20250211	091800	83869192	1809	1811	1811	1809	5394
590	20250211	091700	74106886	1812	1812	1812	1812	264
591	20250211	091600	73628518	1812	1812	1812	1810	650
592	20250211	091500	72451914	1811	1812	1816	1811	3284
593	20250211	091400	66503013	1818	1818	1818	1818	0
594	20250211	091300	66503013	1818	1811	1818	1811	6
595	20250211	091200	66492112	1811	1812	1812	1811	1981
596	20250211	091100	62904351	1824	1824	1824	1812	12
597	20250211	091000	62882583	1811	1814	1814	1811	6014
598	20250211	090900	51981466	1814	1835	1835	1814	12712
599	20250211	090800	28851461	1836	1837	1837	1836	351
600	20250211	090700	28207024	1836	1837	1837	1836	601
601	20250211	090600	27103587	1827	1837	1837	1827	1091
602	20250211	090500	25110200	1837	1837	1837	1836	1017
603	20250211	090400	23242662	1839	1839	1839	1839	200
604	20250211	090300	22874862	1839	1839	1839	1839	50
605	20250211	090200	22782912	1839	1836	1839	1819	3443
606	20250211	090100	16479694	1836	1837	1837	1817	1618
607	20250211	090000	13529614	1817	1840	1840	1817	7406