KissMeData/060310/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	194200	465205797	1866	1866	1866	1866	6486
3	20250212	194100	465205797	1866	1866	1866	1866	0
4	20250212	194000	465205797	1866	1866	1866	1866	0
5	20250212	193900	465205797	1866	1866	1866	1866	0
6	20250212	193800	465205797	1866	1866	1866	1866	0
7	20250212	193700	465205797	1866	1866	1866	1866	0
8	20250212	193600	465205797	1866	1866	1866	1866	0
9	20250212	193500	465205797	1866	1866	1866	1866	0
10	20250212	193400	465205797	1866	1866	1866	1866	0
11	20250212	193300	465205797	1866	1866	1866	1866	0
12	20250212	193200	465205797	1866	1866	1866	1866	0
13	20250212	193100	465205797	1866	1866	1866	1866	0
14	20250212	193000	465205797	1866	1866	1866	1866	0
15	20250212	192900	465205797	1866	1866	1866	1866	0
16	20250212	192800	465205797	1866	1866	1866	1866	0
17	20250212	192700	465205797	1866	1866	1866	1866	0
18	20250212	192600	465205797	1866	1866	1866	1866	0
19	20250212	192500	465205797	1866	1866	1866	1866	0
20	20250212	192400	465205797	1866	1866	1866	1866	0
21	20250212	192300	465205797	1866	1866	1866	1866	0
22	20250212	192200	465205797	1866	1866	1866	1866	0
23	20250212	192100	465205797	1866	1866	1866	1866	0
24	20250212	192000	465205797	1866	1866	1866	1866	0
25	20250212	191900	465205797	1866	1866	1866	1866	0
26	20250212	191800	465205797	1866	1866	1866	1866	0
27	20250212	191700	465205797	1866	1866	1866	1866	0
28	20250212	191600	465205797	1866	1866	1866	1866	0
29	20250212	191500	465205797	1866	1866	1866	1866	0
30	20250212	191400	465205797	1866	1866	1866	1866	0
31	20250212	191300	465205797	1866	1866	1866	1866	0
32	20250212	191200	465205797	1866	1866	1866	1866	6486
33	20250212	191100	465205797	1866	1866	1866	1866	0
34	20250212	191000	465205797	1866	1866	1866	1866	0
35	20250212	190900	465205797	1866	1866	1866	1866	0
36	20250212	190800	465205797	1866	1866	1866	1866	0
37	20250212	190700	465205797	1866	1866	1866	1866	0
38	20250212	190600	465205797	1866	1866	1866	1866	0
39	20250212	190500	465205797	1866	1866	1866	1866	0
40	20250212	190400	465205797	1866	1866	1866	1866	0
41	20250212	190300	465205797	1866	1866	1866	1866	0
42	20250212	190200	465205797	1866	1866	1866	1866	0
43	20250212	190100	465205797	1866	1866	1866	1866	0
44	20250212	190000	465205797	1866	1866	1866	1866	0
45	20250212	185900	465205797	1866	1866	1866	1866	0
46	20250212	185800	465205797	1866	1866	1866	1866	0
47	20250212	185700	465205797	1866	1866	1866	1866	0
48	20250212	185600	465205797	1866	1866	1866	1866	0
49	20250212	185500	465205797	1866	1866	1866	1866	0
50	20250212	185400	465205797	1866	1866	1866	1866	0
51	20250212	185300	465205797	1866	1866	1866	1866	0
52	20250212	185200	465205797	1866	1866	1866	1866	0
53	20250212	185100	465205797	1866	1866	1866	1866	0
54	20250212	185000	465205797	1866	1866	1866	1866	0
55	20250212	184900	465205797	1866	1866	1866	1866	0
56	20250212	184800	465205797	1866	1866	1866	1866	0
57	20250212	184700	465205797	1866	1866	1866	1866	0
58	20250212	184600	465205797	1866	1866	1866	1866	0
59	20250212	184500	465205797	1866	1866	1866	1866	0
60	20250212	184400	465205797	1866	1866	1866	1866	0
61	20250212	184300	465205797	1866	1866	1866	1866	0
62	20250212	184200	465205797	1866	1866	1866	1866	6486
63	20250212	184100	465205797	1866	1866	1866	1866	0
64	20250212	184000	465205797	1866	1866	1866	1866	0
65	20250212	183900	465205797	1866	1866	1866	1866	0
66	20250212	183800	465205797	1866	1866	1866	1866	0
67	20250212	183700	465205797	1866	1866	1866	1866	0
68	20250212	183600	465205797	1866	1866	1866	1866	0
69	20250212	183500	465205797	1866	1866	1866	1866	0
70	20250212	183400	465205797	1866	1866	1866	1866	0
71	20250212	183300	465205797	1866	1866	1866	1866	0
72	20250212	183200	465205797	1866	1866	1866	1866	0
73	20250212	183100	465205797	1866	1866	1866	1866	0
74	20250212	183000	465205797	1866	1866	1866	1866	0
75	20250212	182900	465205797	1866	1866	1866	1866	0
76	20250212	182800	465205797	1866	1866	1866	1866	0
77	20250212	182700	465205797	1866	1866	1866	1866	0
78	20250212	182600	465205797	1866	1866	1866	1866	0
79	20250212	182500	465205797	1866	1866	1866	1866	0
80	20250212	182400	465205797	1866	1866	1866	1866	0
81	20250212	182300	465205797	1866	1866	1866	1866	0
82	20250212	182200	465205797	1866	1866	1866	1866	0
83	20250212	182100	465205797	1866	1866	1866	1866	0
84	20250212	182000	465205797	1866	1866	1866	1866	0
85	20250212	181900	465205797	1866	1866	1866	1866	0
86	20250212	181800	465205797	1866	1866	1866	1866	0
87	20250212	181700	465205797	1866	1866	1866	1866	0
88	20250212	181600	465205797	1866	1866	1866	1866	0
89	20250212	181500	465205797	1866	1866	1866	1866	0
90	20250212	181400	465205797	1866	1866	1866	1866	0
91	20250212	181300	465205797	1866	1866	1866	1866	0
92	20250212	181200	465205797	1866	1866	1866	1866	6486
93	20250212	181100	465205797	1866	1866	1866	1866	0
94	20250212	181000	465205797	1866	1866	1866	1866	0
95	20250212	180900	465205797	1866	1866	1866	1866	0
96	20250212	180800	465205797	1866	1866	1866	1866	0
97	20250212	180700	465205797	1866	1866	1866	1866	0
98	20250212	180600	465205797	1866	1866	1866	1866	0
99	20250212	180500	465205797	1866	1866	1866	1866	0
100	20250212	180400	465205797	1866	1866	1866	1866	0
101	20250212	180300	465205797	1866	1866	1866	1866	0
102	20250212	180200	465205797	1866	1866	1866	1866	0
103	20250212	180100	465205797	1866	1866	1866	1866	0
104	20250212	180000	465205797	1866	1866	1866	1866	0
105	20250212	175900	465205797	1866	1866	1866	1866	0
106	20250212	175800	465205797	1866	1866	1866	1866	0
107	20250212	175700	465205797	1866	1866	1866	1866	0
108	20250212	175600	465205797	1866	1866	1866	1866	0
109	20250212	175500	465205797	1866	1866	1866	1866	0
110	20250212	175400	465205797	1866	1866	1866	1866	0
111	20250212	175300	465205797	1866	1866	1866	1866	0
112	20250212	175200	465205797	1866	1866	1866	1866	0
113	20250212	175100	465205797	1866	1866	1866	1866	0
114	20250212	175000	465205797	1866	1866	1866	1866	0
115	20250212	174900	465205797	1866	1866	1866	1866	0
116	20250212	174800	465205797	1866	1866	1866	1866	0
117	20250212	174700	465205797	1866	1866	1866	1866	0
118	20250212	174600	465205797	1866	1866	1866	1866	0
119	20250212	174500	465205797	1866	1866	1866	1866	0
120	20250212	174400	465205797	1866	1866	1866	1866	0
121	20250212	174300	465205797	1866	1866	1866	1866	0
122	20250212	174200	465205797	1866	1866	1866	1866	6486
123	20250212	174100	465205797	1866	1866	1866	1866	0
124	20250212	174000	465205797	1866	1866	1866	1866	0
125	20250212	173900	465205797	1866	1866	1866	1866	0
126	20250212	173800	465205797	1866	1866	1866	1866	0
127	20250212	173700	465205797	1866	1866	1866	1866	0
128	20250212	173600	465205797	1866	1866	1866	1866	0
129	20250212	173500	465205797	1866	1866	1866	1866	0
130	20250212	173400	465205797	1866	1866	1866	1866	0
131	20250212	173300	465205797	1866	1866	1866	1866	0
132	20250212	173200	465205797	1866	1866	1866	1866	0
133	20250212	173100	465205797	1866	1866	1866	1866	0
134	20250212	173000	465205797	1866	1866	1866	1866	0
135	20250212	172900	465205797	1866	1866	1866	1866	0
136	20250212	172800	465205797	1866	1866	1866	1866	0
137	20250212	172700	465205797	1866	1866	1866	1866	0
138	20250212	172600	465205797	1866	1866	1866	1866	0
139	20250212	172500	465205797	1866	1866	1866	1866	0
140	20250212	172400	465205797	1866	1866	1866	1866	0
141	20250212	172300	465205797	1866	1866	1866	1866	0
142	20250212	172200	465205797	1866	1866	1866	1866	0
143	20250212	172100	465205797	1866	1866	1866	1866	0
144	20250212	172000	465205797	1866	1866	1866	1866	0
145	20250212	171900	465205797	1866	1866	1866	1866	0
146	20250212	171800	465205797	1866	1866	1866	1866	0
147	20250212	171700	465205797	1866	1866	1866	1866	0
148	20250212	171600	465205797	1866	1866	1866	1866	0
149	20250212	171500	465205797	1866	1866	1866	1866	0
150	20250212	171400	465205797	1866	1866	1866	1866	0
151	20250212	171300	465205797	1866	1866	1866	1866	0
152	20250212	171200	465205797	1866	1866	1866	1866	6486
153	20250212	171100	465205797	1866	1866	1866	1866	0
154	20250212	171000	465205797	1866	1866	1866	1866	0
155	20250212	170900	465205797	1866	1866	1866	1866	0
156	20250212	170800	465205797	1866	1866	1866	1866	0
157	20250212	170700	465205797	1866	1866	1866	1866	0
158	20250212	170600	465205797	1866	1866	1866	1866	0
159	20250212	170500	465205797	1866	1866	1866	1866	0
160	20250212	170400	465205797	1866	1866	1866	1866	0
161	20250212	170300	465205797	1866	1866	1866	1866	0
162	20250212	170200	465205797	1866	1866	1866	1866	0
163	20250212	170100	465205797	1866	1866	1866	1866	0
164	20250212	170000	465205797	1866	1866	1866	1866	0
165	20250212	165900	465205797	1866	1866	1866	1866	0
166	20250212	165800	465205797	1866	1866	1866	1866	0
167	20250212	165700	465205797	1866	1866	1866	1866	0
168	20250212	165600	465205797	1866	1866	1866	1866	0
169	20250212	165500	465205797	1866	1866	1866	1866	0
170	20250212	165400	465205797	1866	1866	1866	1866	0
171	20250212	165300	465205797	1866	1866	1866	1866	0
172	20250212	165200	465205797	1866	1866	1866	1866	0
173	20250212	165100	465205797	1866	1866	1866	1866	0
174	20250212	165000	465205797	1866	1866	1866	1866	0
175	20250212	164900	465205797	1866	1866	1866	1866	0
176	20250212	164800	465205797	1866	1866	1866	1866	0
177	20250212	164700	465205797	1866	1866	1866	1866	0
178	20250212	164600	465205797	1866	1866	1866	1866	0
179	20250212	164500	465205797	1866	1866	1866	1866	0
180	20250212	164400	465205797	1866	1866	1866	1866	0
181	20250212	164300	465205797	1866	1866	1866	1866	0
182	20250212	164200	465205797	1866	1866	1866	1866	6486
183	20250212	164100	465205797	1866	1866	1866	1866	0
184	20250212	164000	465205797	1866	1866	1866	1866	0
185	20250212	163900	465205797	1866	1866	1866	1866	0
186	20250212	163800	465205797	1866	1866	1866	1866	0
187	20250212	163700	465205797	1866	1866	1866	1866	0
188	20250212	163600	465205797	1866	1866	1866	1866	0
189	20250212	163500	465205797	1866	1866	1866	1866	0
190	20250212	163400	465205797	1866	1866	1866	1866	0
191	20250212	163300	465205797	1866	1866	1866	1866	0
192	20250212	163200	465205797	1866	1866	1866	1866	0
193	20250212	163100	465205797	1866	1866	1866	1866	0
194	20250212	163000	465205797	1866	1866	1866	1866	0
195	20250212	162900	465205797	1866	1866	1866	1866	0
196	20250212	162800	465205797	1866	1866	1866	1866	0
197	20250212	162700	465205797	1866	1866	1866	1866	0
198	20250212	162600	465205797	1866	1866	1866	1866	0
199	20250212	162500	465205797	1866	1866	1866	1866	0
200	20250212	162400	465205797	1866	1866	1866	1866	0
201	20250212	162300	465205797	1866	1866	1866	1866	0
202	20250212	162200	465205797	1866	1866	1866	1866	0
203	20250212	162100	465205797	1866	1866	1866	1866	0
204	20250212	162000	465205797	1866	1866	1866	1866	0
205	20250212	161900	465205797	1866	1866	1866	1866	0
206	20250212	161800	465205797	1866	1866	1866	1866	0
207	20250212	161700	465205797	1866	1866	1866	1866	0
208	20250212	161600	465205797	1866	1866	1866	1866	0
209	20250212	161500	465205797	1866	1866	1866	1866	0
210	20250212	161400	465205797	1866	1866	1866	1866	0
211	20250212	161300	465205797	1866	1866	1866	1866	0
212	20250212	161200	465205797	1866	1866	1866	1866	6486
213	20250212	161100	465205797	1866	1866	1866	1866	0
214	20250212	161000	465205797	1866	1866	1866	1866	0
215	20250212	160900	465205797	1866	1866	1866	1866	0
216	20250212	160800	465205797	1866	1866	1866	1866	0
217	20250212	160700	465205797	1866	1866	1866	1866	0
218	20250212	160600	465205797	1866	1866	1866	1866	0
219	20250212	160500	465205797	1866	1866	1866	1866	0
220	20250212	160400	465205797	1866	1866	1866	1866	0
221	20250212	160300	465205797	1866	1866	1866	1866	0
222	20250212	160200	465205797	1866	1866	1866	1866	0
223	20250212	160100	465205797	1866	1866	1866	1866	0
224	20250212	160000	465205797	1866	1866	1866	1866	0
225	20250212	155900	465205797	1866	1866	1866	1866	0
226	20250212	155800	465205797	1866	1866	1866	1866	0
227	20250212	155700	465205797	1866	1866	1866	1866	0
228	20250212	155600	465205797	1866	1866	1866	1866	0
229	20250212	155500	465205797	1866	1866	1866	1866	0
230	20250212	155400	465205797	1866	1866	1866	1866	0
231	20250212	155300	465205797	1866	1866	1866	1866	0
232	20250212	155200	465205797	1866	1866	1866	1866	0
233	20250212	155100	465205797	1866	1866	1866	1866	0
234	20250212	155000	465205797	1866	1866	1866	1866	0
235	20250212	154900	465205797	1866	1866	1866	1866	0
236	20250212	154800	465205797	1866	1866	1866	1866	0
237	20250212	154700	465205797	1866	1866	1866	1866	0
238	20250212	154600	465205797	1866	1866	1866	1866	0
239	20250212	154500	465205797	1866	1866	1866	1866	0
240	20250212	154400	465205797	1866	1866	1866	1866	0
241	20250212	154300	465205797	1866	1866	1866	1866	0
242	20250212	154200	465205797	1866	1866	1866	1866	6486
243	20250212	154100	465205797	1866	1866	1866	1866	0
244	20250212	154000	465205797	1866	1866	1866	1866	0
245	20250212	153900	465205797	1866	1866	1866	1866	0
246	20250212	153800	465205797	1866	1866	1866	1866	0
247	20250212	153700	465205797	1866	1866	1866	1866	0
248	20250212	153600	465205797	1866	1866	1866	1866	0
249	20250212	153500	465205797	1866	1866	1866	1866	0
250	20250212	153400	465205797	1866	1866	1866	1866	0
251	20250212	153300	465205797	1866	1866	1866	1866	0
252	20250212	153200	465205797	1866	1866	1866	1866	0
253	20250212	153100	465205797	1866	1866	1866	1866	0
254	20250212	153000	465205797	1866	1866	1866	1866	6486
255	20250212	152900	453102921	1866	1866	1866	1866	0
256	20250212	152800	453102921	1866	1866	1866	1866	0
257	20250212	152700	453102921	1866	1866	1866	1866	0
258	20250212	152600	453102921	1866	1866	1866	1866	0
259	20250212	152500	453102921	1866	1866	1866	1866	0
260	20250212	152400	453102921	1866	1866	1866	1866	0
261	20250212	152300	453102921	1866	1866	1866	1866	0
262	20250212	152200	453102921	1866	1866	1866	1866	0
263	20250212	152100	453102921	1866	1866	1866	1866	0
264	20250212	152000	453102921	1866	1866	1866	1866	0
265	20250212	151900	453102921	1866	1865	1866	1862	5501
266	20250212	151800	442857449	1867	1867	1867	1866	104
267	20250212	151700	442663381	1867	1867	1867	1867	0
268	20250212	151600	442663381	1867	1867	1867	1862	129
269	20250212	151500	442423168	1862	1862	1862	1862	3685
270	20250212	151400	435561698	1863	1863	1863	1863	1814
271	20250212	151300	432182216	1863	1868	1868	1863	1814
272	20250212	151200	428801703	1868	1868	1868	1868	2
273	20250212	151100	428797967	1865	1865	1865	1865	31
274	20250212	151000	428740152	1863	1863	1863	1863	0
275	20250212	150900	428740152	1863	1868	1868	1863	562
276	20250212	150800	427693136	1863	1867	1867	1863	433
277	20250212	150700	426886453	1868	1863	1868	1863	22
278	20250212	150600	426845382	1864	1865	1865	1864	910
279	20250212	150500	425149133	1868	1868	1868	1868	0
280	20250212	150400	425149133	1868	1868	1868	1868	0
281	20250212	150300	425149133	1868	1868	1868	1868	0
282	20250212	150200	425149133	1868	1868	1868	1868	0
283	20250212	150100	425149133	1868	1868	1868	1868	0
284	20250212	150000	425149133	1868	1864	1868	1863	501
285	20250212	145900	424215724	1868	1868	1868	1868	0
286	20250212	145800	424215724	1868	1868	1868	1868	0
287	20250212	145700	424215724	1868	1865	1868	1863	1319
288	20250212	145600	421757802	1864	1868	1868	1864	499
289	20250212	145500	420827662	1864	1864	1864	1864	757
290	20250212	145400	419416614	1869	1869	1869	1869	0
291	20250212	145300	419416614	1869	1869	1869	1869	0
292	20250212	145200	419416614	1869	1869	1869	1869	0
293	20250212	145100	419416614	1869	1864	1869	1862	3501
294	20250212	145000	412897314	1864	1864	1864	1864	600
295	20250212	144900	411778914	1869	1869	1869	1864	202
296	20250212	144800	411402376	1864	1866	1866	1864	1000
297	20250212	144700	409538055	1866	1866	1866	1866	0
298	20250212	144600	409538055	1866	1869	1869	1866	2
299	20250212	144500	409534320	1867	1867	1867	1867	0
300	20250212	144400	409534320	1867	1867	1867	1867	1
301	20250212	144300	409532453	1868	1870	1870	1865	3002
302	20250212	144200	403933715	1865	1868	1868	1865	2112
303	20250212	144100	399992258	1870	1870	1870	1870	5
304	20250212	144000	399982908	1870	1870	1870	1870	1
305	20250212	143900	399981038	1869	1869	1869	1869	194
306	20250212	143800	399618452	1870	1870	1870	1870	0
307	20250212	143700	399618452	1870	1870	1870	1870	0
308	20250212	143600	399618452	1870	1870	1870	1870	21
309	20250212	143500	399579182	1867	1867	1867	1867	0
310	20250212	143400	399579182	1867	1867	1867	1867	0
311	20250212	143300	399579182	1867	1867	1867	1867	0
312	20250212	143200	399579182	1867	1867	1867	1867	2000
313	20250212	143100	395845182	1868	1868	1868	1868	2794
314	20250212	143000	390625990	1868	1868	1868	1868	0
315	20250212	142900	390625990	1868	1868	1868	1868	0
316	20250212	142800	390625990	1868	1868	1868	1868	0
317	20250212	142700	390625990	1868	1872	1872	1868	1211
318	20250212	142600	388363713	1872	1872	1872	1872	0
319	20250212	142500	388363713	1872	1872	1872	1872	373
320	20250212	142400	387665457	1873	1873	1873	1873	0
321	20250212	142300	387665457	1873	1873	1873	1873	1
322	20250212	142200	387663584	1868	1868	1868	1868	0
323	20250212	142100	387663584	1868	1868	1868	1868	0
324	20250212	142000	387663584	1868	1868	1868	1868	10000
325	20250212	141900	368983584	1868	1869	1869	1868	4000
326	20250212	141800	361511569	1869	1869	1869	1869	0
327	20250212	141700	361511569	1869	1869	1869	1869	767
328	20250212	141600	360078046	1873	1873	1873	1873	0
329	20250212	141500	360078046	1873	1873	1873	1873	0
330	20250212	141400	360078046	1873	1873	1873	1870	944
331	20250212	141300	358312760	1870	1870	1870	1870	0
332	20250212	141200	358312760	1870	1870	1870	1870	0
333	20250212	141100	358312760	1870	1870	1870	1870	0
334	20250212	141000	358312760	1870	1870	1870	1870	0
335	20250212	140900	358312760	1870	1870	1870	1870	1800
336	20250212	140800	354946760	1870	1870	1870	1870	100
337	20250212	140700	354759760	1873	1873	1873	1873	0
338	20250212	140600	354759760	1873	1873	1873	1873	444
339	20250212	140500	353928148	1873	1873	1873	1873	0
340	20250212	140400	353928148	1873	1873	1873	1873	0
341	20250212	140300	353928148	1873	1873	1873	1873	0
342	20250212	140200	353928148	1873	1873	1873	1873	2
343	20250212	140100	353924402	1873	1873	1873	1873	1
344	20250212	140000	353922529	1868	1868	1868	1868	0
345	20250212	135900	353922529	1868	1869	1869	1868	1130
346	20250212	135800	351811549	1870	1870	1870	1870	340
347	20250212	135700	351175749	1872	1870	1872	1870	1001
348	20250212	135600	349303877	1872	1872	1872	1872	0
349	20250212	135500	349303877	1872	1873	1873	1871	217
350	20250212	135400	348897441	1873	1873	1873	1873	0
351	20250212	135300	348897441	1873	1873	1873	1873	0
352	20250212	135200	348897441	1873	1873	1873	1873	0
353	20250212	135100	348897441	1873	1873	1873	1873	0
354	20250212	135000	348897441	1873	1873	1873	1873	10
355	20250212	134900	348878711	1874	1874	1874	1874	0
356	20250212	134800	348878711	1874	1874	1874	1874	0
357	20250212	134700	348878711	1874	1874	1874	1874	0
358	20250212	134600	348878711	1874	1874	1874	1874	1
359	20250212	134500	348876837	1868	1870	1870	1868	1113
360	20250212	134400	346796568	1875	1875	1875	1875	0
361	20250212	134300	346796568	1875	1875	1875	1875	2
362	20250212	134200	346792818	1875	1869	1875	1869	10
363	20250212	134100	346774086	1875	1870	1875	1869	2002
364	20250212	134000	343031941	1870	1870	1870	1870	500
365	20250212	133900	342096941	1875	1875	1875	1875	0
366	20250212	133800	342096941	1875	1871	1875	1871	18
367	20250212	133700	342063259	1871	1871	1871	1871	321
368	20250212	133600	341462668	1870	1871	1871	1870	124
369	20250212	133500	341230787	1870	1870	1870	1870	322
370	20250212	133400	340628647	1869	1869	1869	1869	1100
371	20250212	133300	338572747	1871	1871	1871	1871	1002
372	20250212	133200	336698005	1871	1871	1871	1871	0
373	20250212	133100	336698005	1871	1869	1871	1869	2
374	20250212	133000	336694265	1869	1869	1869	1869	603
375	20250212	132900	335567258	1869	1869	1869	1869	2218
376	20250212	132800	331421816	1870	1870	1870	1869	1700
377	20250212	132700	328242916	1870	1870	1870	1870	5924
378	20250212	132600	317165036	1871	1871	1871	1871	2822
379	20250212	132500	311885074	1872	1872	1872	1872	87
380	20250212	132400	311722210	1872	1872	1872	1872	0
381	20250212	132300	311722210	1872	1872	1872	1872	0
382	20250212	132200	311722210	1872	1874	1879	1872	2341
383	20250212	132100	307337752	1875	1875	1875	1875	10
384	20250212	132000	307319002	1879	1878	1879	1878	2
385	20250212	131900	307315245	1878	1878	1878	1878	286
386	20250212	131800	306778137	1878	1878	1878	1878	100
387	20250212	131700	306590337	1878	1874	1878	1873	185
388	20250212	131600	306243535	1878	1878	1878	1878	50
389	20250212	131500	306149635	1878	1878	1878	1878	0
390	20250212	131400	306149635	1878	1878	1878	1878	786
391	20250212	131300	304673527	1878	1878	1878	1878	102
392	20250212	131200	304481971	1878	1878	1878	1878	461
393	20250212	131100	303616213	1878	1874	1878	1874	2887
394	20250212	131000	298195327	1879	1879	1879	1879	0
395	20250212	130900	298195327	1879	1879	1879	1879	0
396	20250212	130800	298195327	1879	1879	1879	1879	0
397	20250212	130700	298195327	1879	1879	1879	1879	1
398	20250212	130600	298193448	1874	1874	1874	1874	23
399	20250212	130500	298150346	1875	1879	1879	1875	19
400	20250212	130400	298114685	1879	1879	1879	1874	47
401	20250212	130300	298026447	1880	1880	1880	1880	0
402	20250212	130200	298026447	1880	1880	1880	1880	24
403	20250212	130100	297981327	1880	1879	1880	1879	472
404	20250212	130000	297094435	1879	1879	1879	1879	31
405	20250212	125900	297036186	1879	1879	1879	1879	701
406	20250212	125800	295719007	1873	1879	1879	1873	301
407	20250212	125700	295155228	1873	1873	1873	1873	78
408	20250212	125600	295009134	1879	1879	1879	1879	10
409	20250212	125500	294990344	1879	1879	1879	1879	1
410	20250212	125400	294988465	1872	1872	1872	1872	0
411	20250212	125300	294988465	1872	1878	1878	1872	286
412	20250212	125200	294451429	1878	1873	1878	1872	1094
413	20250212	125100	292403351	1878	1878	1878	1878	1
414	20250212	125000	292401473	1879	1879	1879	1879	0
415	20250212	124900	292401473	1879	1879	1879	1879	0
416	20250212	124800	292401473	1879	1879	1879	1879	200
417	20250212	124700	292025673	1879	1878	1879	1878	23
418	20250212	124600	291982478	1877	1876	1877	1876	75
419	20250212	124500	291841733	1877	1874	1877	1873	107
420	20250212	124400	291641302	1873	1876	1877	1873	330
421	20250212	124300	291022339	1876	1876	1876	1876	1
422	20250212	124200	291020463	1872	1872	1872	1872	0
423	20250212	124100	291020463	1872	1872	1872	1872	0
424	20250212	124000	291020463	1872	1872	1872	1872	1
425	20250212	123900	291018591	1871	1871	1871	1871	0
426	20250212	123800	291018591	1871	1871	1871	1871	1
427	20250212	123700	291016720	1876	1876	1876	1876	0
428	20250212	123600	291016720	1876	1876	1876	1876	1
429	20250212	123500	291014844	1871	1870	1871	1870	2
430	20250212	123400	291011103	1870	1870	1870	1870	1
431	20250212	123300	291009233	1876	1876	1876	1876	1
432	20250212	123200	291007357	1870	1870	1870	1870	6
433	20250212	123100	290996137	1870	1870	1870	1870	643
434	20250212	123000	289793727	1870	1870	1870	1870	1
435	20250212	122900	289791857	1870	1871	1876	1870	133
436	20250212	122800	289542390	1871	1871	1871	1871	1
437	20250212	122700	289540519	1876	1875	1876	1875	10
438	20250212	122600	289521768	1871	1871	1875	1870	791
439	20250212	122500	288042568	1871	1870	1877	1870	36
440	20250212	122400	287975009	1870	1869	1877	1869	4
441	20250212	122300	287967523	1869	1878	1878	1869	2
442	20250212	122200	287963776	1869	1870	1870	1869	720
443	20250212	122100	286618076	1879	1870	1879	1869	528
444	20250212	122000	285630708	1879	1878	1879	1870	12
445	20250212	121900	285608179	1870	1876	1878	1870	43
446	20250212	121800	285527495	1870	1870	1877	1870	22
447	20250212	121700	285486348	1870	1877	1877	1870	78
448	20250212	121600	285339949	1870	1874	1874	1869	5347
449	20250212	121500	275336399	1873	1873	1873	1873	1
450	20250212	121400	275334526	1873	1873	1873	1873	5
451	20250212	121300	275325161	1879	1879	1879	1879	1
452	20250212	121200	275323282	1873	1873	1873	1873	1
453	20250212	121100	275321409	1874	1874	1874	1874	2
454	20250212	121000	275317661	1875	1873	1879	1873	3
455	20250212	120900	275312034	1874	1874	1879	1874	10
456	20250212	120800	275293289	1873	1879	1879	1873	1624
457	20250212	120700	272250829	1874	1874	1874	1874	168
458	20250212	120600	271935997	1874	1874	1874	1874	114
459	20250212	120500	271722361	1879	1879	1879	1879	0
460	20250212	120400	271722361	1879	1876	1879	1874	1784
461	20250212	120300	268378399	1875	1879	1879	1875	21
462	20250212	120200	268339000	1877	1875	1877	1875	2251
463	20250212	120100	264116975	1875	1875	1875	1875	100
464	20250212	120000	263929475	1877	1876	1877	1876	11
465	20250212	115900	263908838	1876	1875	1876	1875	376
466	20250212	115800	263203818	1876	1876	1876	1876	0
467	20250212	115700	263203818	1876	1876	1876	1876	0
468	20250212	115600	263203818	1876	1876	1876	1876	3
469	20250212	115500	263198190	1880	1880	1880	1880	0
470	20250212	115400	263198190	1880	1880	1880	1880	0
471	20250212	115300	263198190	1880	1875	1880	1875	2246
472	20250212	115200	258985775	1876	1876	1876	1876	1536
473	20250212	115100	256104239	1880	1876	1880	1876	501
474	20250212	115000	255164359	1880	1879	1880	1877	2757
475	20250212	114900	249989339	1880	1880	1880	1880	0
476	20250212	114800	249989339	1880	1880	1880	1880	0
477	20250212	114700	249989339	1880	1880	1880	1880	1
478	20250212	114600	249987459	1880	1880	1880	1880	0
479	20250212	114500	249987459	1880	1882	1882	1880	126
480	20250212	114400	249750556	1882	1882	1882	1882	5
481	20250212	114300	249741146	1882	1882	1882	1882	1
482	20250212	114200	249739264	1883	1878	1883	1878	1097
483	20250212	114100	247679093	1878	1878	1878	1878	275
484	20250212	114000	247162643	1879	1879	1879	1879	515
485	20250212	113900	246194958	1883	1883	1883	1883	1
486	20250212	113800	246193075	1884	1884	1884	1884	0
487	20250212	113700	246193075	1884	1884	1884	1884	15
488	20250212	113600	246164815	1885	1885	1885	1885	0
489	20250212	113500	246164815	1885	1885	1885	1885	0
490	20250212	113400	246164815	1885	1885	1885	1885	0
491	20250212	113300	246164815	1885	1885	1885	1885	0
492	20250212	113200	246164815	1885	1885	1885	1885	0
493	20250212	113100	246164815	1885	1885	1885	1885	0
494	20250212	113000	246164815	1885	1885	1885	1885	1
495	20250212	112900	246162930	1879	1879	1879	1879	1
496	20250212	112800	246161051	1885	1885	1885	1885	5
497	20250212	112700	246151626	1885	1884	1885	1878	1354
498	20250212	112600	243600748	1884	1881	1884	1878	76
499	20250212	112500	243457879	1881	1881	1881	1881	4
500	20250212	112400	243450355	1881	1881	1881	1881	0
501	20250212	112300	243450355	1881	1881	1881	1881	0
502	20250212	112200	243450355	1881	1881	1881	1881	0
503	20250212	112100	243450355	1881	1879	1881	1878	1769
504	20250212	112000	240126401	1879	1879	1879	1879	0
505	20250212	111900	240126401	1879	1879	1879	1879	0
506	20250212	111800	240126401	1879	1878	1879	1878	2
507	20250212	111700	240122644	1878	1878	1878	1878	57
508	20250212	111600	240015598	1879	1879	1879	1879	20
509	20250212	111500	239978018	1879	1878	1879	1878	301
510	20250212	111400	239412739	1878	1878	1878	1878	678
511	20250212	111300	238139455	1880	1880	1880	1880	10
512	20250212	111200	238120655	1880	1880	1880	1880	1
513	20250212	111100	238118775	1879	1879	1879	1879	1
514	20250212	111000	238116896	1878	1878	1878	1878	1
515	20250212	110900	238115018	1878	1878	1878	1878	1
516	20250212	110800	238113140	1881	1878	1881	1878	3
517	20250212	110700	238107503	1881	1881	1881	1879	541
518	20250212	110600	237090825	1881	1881	1881	1881	3
519	20250212	110500	237085182	1881	1881	1881	1881	3
520	20250212	110400	237079539	1885	1885	1885	1885	0
521	20250212	110300	237079539	1885	1885	1885	1884	258
522	20250212	110200	236593309	1885	1885	1885	1885	3
523	20250212	110100	236587654	1885	1885	1885	1885	1
524	20250212	110000	236585769	1886	1886	1886	1886	0
525	20250212	105900	236585769	1886	1886	1886	1886	0
526	20250212	105800	236585769	1886	1886	1886	1886	0
527	20250212	105700	236585769	1886	1886	1886	1886	0
528	20250212	105600	236585769	1886	1886	1886	1886	0
529	20250212	105500	236585769	1886	1886	1886	1886	0
530	20250212	105400	236585769	1886	1886	1886	1886	0
531	20250212	105300	236585769	1886	1885	1886	1885	497
532	20250212	105200	235648536	1885	1885	1885	1885	1
533	20250212	105100	235646651	1885	1880	1885	1880	20
534	20250212	105000	235609046	1880	1880	1880	1879	83
535	20250212	104900	235453007	1885	1880	1885	1880	39
536	20250212	104800	235379682	1880	1880	1880	1880	176
537	20250212	104700	235048802	1885	1885	1885	1885	6
538	20250212	104600	235037492	1886	1886	1886	1886	0
539	20250212	104500	235037492	1886	1880	1886	1879	411
540	20250212	104400	234262984	1885	1885	1885	1885	11
541	20250212	104300	234242249	1886	1886	1886	1886	0
542	20250212	104200	234242249	1886	1886	1886	1886	1002
543	20250212	104100	232352477	1886	1886	1886	1886	226
544	20250212	104000	231926241	1887	1887	1887	1887	0
545	20250212	103900	231926241	1887	1885	1887	1885	45
546	20250212	103800	231841381	1885	1878	1885	1877	4281
547	20250212	103700	223792771	1878	1878	1878	1878	311
548	20250212	103600	223208713	1878	1878	1878	1878	1
549	20250212	103500	223206835	1878	1878	1878	1878	11
550	20250212	103400	223186177	1877	1877	1877	1877	1
551	20250212	103300	223184300	1876	1877	1877	1876	6
552	20250212	103200	223173043	1877	1877	1877	1877	0
553	20250212	103100	223173043	1877	1877	1877	1875	162
554	20250212	103000	222869254	1876	1876	1877	1875	526
555	20250212	102900	221882710	1875	1875	1875	1875	10
556	20250212	102800	221863960	1878	1878	1878	1878	1
557	20250212	102700	221862082	1874	1875	1875	1874	2094
558	20250212	102600	217936416	1875	1875	1875	1875	1061
559	20250212	102500	215947041	1876	1877	1877	1876	136
560	20250212	102400	215691900	1877	1879	1879	1877	217
561	20250212	102300	215284458	1879	1879	1879	1878	675
562	20250212	102200	214016223	1880	1881	1882	1879	1121
563	20250212	102100	211909800	1883	1882	1883	1880	22
564	20250212	102000	211868424	1883	1883	1883	1883	1
565	20250212	101900	211866541	1883	1884	1884	1880	2570
566	20250212	101800	207029496	1883	1888	1890	1883	1225
567	20250212	101700	204715521	1890	1889	1890	1889	1027
568	20250212	101600	202775444	1889	1884	1889	1884	235
569	20250212	101500	202331721	1883	1880	1889	1880	275
570	20250212	101400	201812276	1889	1879	1889	1879	2
571	20250212	101300	201808508	1879	1879	1879	1879	2780
572	20250212	101200	196584888	1890	1890	1890	1879	182
573	20250212	101100	196242888	1890	1889	1890	1889	2103
574	20250212	101000	192268583	1890	1890	1890	1890	79
575	20250212	100900	192119273	1891	1887	1891	1887	2054
576	20250212	100800	188242489	1887	1887	1887	1887	200
577	20250212	100700	187865089	1889	1889	1889	1889	0
578	20250212	100600	187865089	1889	1885	1889	1885	770
579	20250212	100500	186413585	1882	1882	1882	1882	400
580	20250212	100400	185660785	1885	1882	1885	1873	3061
581	20250212	100300	179903558	1882	1882	1882	1882	1
582	20250212	100200	179901676	1877	1877	1877	1877	507
583	20250212	100100	178950037	1882	1881	1882	1881	581
584	20250212	100000	177857175	1881	1881	1881	1881	70
585	20250212	095900	177725505	1881	1882	1882	1881	1550
586	20250212	095800	174808455	1882	1882	1882	1882	500
587	20250212	095700	173867455	1882	1878	1882	1878	103
588	20250212	095600	173673934	1878	1878	1878	1878	5
589	20250212	095500	173664544	1878	1878	1878	1878	1500
590	20250212	095400	170847544	1878	1878	1878	1878	18
591	20250212	095300	170813740	1879	1879	1879	1879	11
592	20250212	095200	170793071	1879	1877	1879	1877	3266
593	20250212	095100	164658466	1877	1877	1877	1877	4
594	20250212	095000	164650958	1877	1872	1877	1870	3823
595	20250212	094900	157488746	1872	1872	1872	1871	117
596	20250212	094800	157269723	1872	1872	1872	1872	1374
597	20250212	094700	154697595	1872	1875	1875	1872	160
598	20250212	094600	154397985	1877	1877	1877	1877	0
599	20250212	094500	154397985	1877	1877	1877	1877	8
600	20250212	094400	154382969	1877	1872	1877	1872	3156
601	20250212	094300	148474897	1872	1872	1872	1872	0
602	20250212	094200	148474897	1872	1872	1872	1872	1
603	20250212	094100	148473025	1878	1878	1879	1878	1507
604	20250212	094000	145642878	1878	1870	1878	1870	692
605	20250212	093900	144348814	1870	1870	1870	1870	2
606	20250212	093800	144345074	1870	1870	1870	1870	4
607	20250212	093700	144337594	1870	1870	1878	1870	3
608	20250212	093600	144331976	1870	1872	1872	1870	250
609	20250212	093500	143864460	1872	1872	1872	1872	27
610	20250212	093400	143813916	1878	1875	1878	1875	2
611	20250212	093300	143810163	1877	1871	1881	1869	1410
612	20250212	093200	141172437	1881	1881	1881	1870	3
613	20250212	093100	141166805	1870	1873	1873	1870	3265
614	20250212	093000	135058198	1874	1881	1882	1874	1164
615	20250212	092900	132874601	1881	1880	1882	1880	1001
616	20250212	092800	130990818	1880	1882	1882	1880	261
617	20250212	092700	130499938	1876	1881	1882	1876	2009
618	20250212	092600	126721023	1877	1878	1878	1877	3326
619	20250212	092500	120478010	1881	1877	1881	1877	263
620	20250212	092400	119983647	1877	1873	1877	1871	3412
621	20250212	092300	113589698	1874	1874	1874	1874	0
622	20250212	092200	113589698	1874	1872	1875	1872	3671
623	20250212	092100	106712947	1875	1875	1875	1875	11
624	20250212	092000	106692322	1875	1869	1875	1869	7202
625	20250212	091900	93221732	1869	1875	1875	1869	604
626	20250212	091800	92089238	1876	1876	1876	1876	0
627	20250212	091700	92089238	1876	1870	1876	1870	4716
628	20250212	091600	83270209	1870	1866	1870	1866	114
629	20250212	091500	83057433	1871	1870	1871	1870	11
630	20250212	091400	83036862	1871	1871	1871	1864	864
631	20250212	091300	81425553	1871	1870	1871	1866	1186
632	20250212	091200	79212096	1871	1877	1877	1870	3897
633	20250212	091100	71915072	1873	1879	1885	1873	8131
634	20250212	091000	56657382	1885	1882	1886	1879	13474
635	20250212	090900	31312146	1886	1886	1886	1886	364
636	20250212	090800	30625642	1887	1892	1892	1882	115
637	20250212	090700	30408636	1887	1887	1887	1880	1159
638	20250212	090600	28224235	1880	1893	1893	1880	859
639	20250212	090500	26608573	1887	1901	1901	1887	8
640	20250212	090400	26593435	1902	1898	1902	1898	645
641	20250212	090300	25368216	1895	1877	1895	1877	2364
642	20250212	090200	20900256	1889	1878	1889	1877	1001
643	20250212	090100	19021034	1894	1897	1897	1885	2457
644	20250212	090000	14382964	1899	1873	1899	1872	7636