KissMeData/217500/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	204800	601882003	1855	1855	1855	1855	4621
3	20250211	204700	601882003	1855	1855	1855	1855	0
4	20250211	204600	601882003	1855	1855	1855	1855	0
5	20250211	204500	601882003	1855	1855	1855	1855	0
6	20250211	204400	601882003	1855	1855	1855	1855	0
7	20250211	204300	601882003	1855	1855	1855	1855	0
8	20250211	204200	601882003	1855	1855	1855	1855	0
9	20250211	204100	601882003	1855	1855	1855	1855	0
10	20250211	204000	601882003	1855	1855	1855	1855	0
11	20250211	203900	601882003	1855	1855	1855	1855	0
12	20250211	203800	601882003	1855	1855	1855	1855	0
13	20250211	203700	601882003	1855	1855	1855	1855	0
14	20250211	203600	601882003	1855	1855	1855	1855	0
15	20250211	203500	601882003	1855	1855	1855	1855	0
16	20250211	203400	601882003	1855	1855	1855	1855	0
17	20250211	203300	601882003	1855	1855	1855	1855	0
18	20250211	203200	601882003	1855	1855	1855	1855	0
19	20250211	203100	601882003	1855	1855	1855	1855	0
20	20250211	203000	601882003	1855	1855	1855	1855	0
21	20250211	202900	601882003	1855	1855	1855	1855	0
22	20250211	202800	601882003	1855	1855	1855	1855	0
23	20250211	202700	601882003	1855	1855	1855	1855	0
24	20250211	202600	601882003	1855	1855	1855	1855	0
25	20250211	202500	601882003	1855	1855	1855	1855	0
26	20250211	202400	601882003	1855	1855	1855	1855	0
27	20250211	202300	601882003	1855	1855	1855	1855	0
28	20250211	202200	601882003	1855	1855	1855	1855	0
29	20250211	202100	601882003	1855	1855	1855	1855	0
30	20250211	202000	601882003	1855	1855	1855	1855	0
31	20250211	201900	601882003	1855	1855	1855	1855	0
32	20250211	201800	601882003	1855	1855	1855	1855	4621
33	20250211	201700	601882003	1855	1855	1855	1855	0
34	20250211	201600	601882003	1855	1855	1855	1855	0
35	20250211	201500	601882003	1855	1855	1855	1855	0
36	20250211	201400	601882003	1855	1855	1855	1855	0
37	20250211	201300	601882003	1855	1855	1855	1855	0
38	20250211	201200	601882003	1855	1855	1855	1855	0
39	20250211	201100	601882003	1855	1855	1855	1855	0
40	20250211	201000	601882003	1855	1855	1855	1855	0
41	20250211	200900	601882003	1855	1855	1855	1855	0
42	20250211	200800	601882003	1855	1855	1855	1855	0
43	20250211	200700	601882003	1855	1855	1855	1855	0
44	20250211	200600	601882003	1855	1855	1855	1855	0
45	20250211	200500	601882003	1855	1855	1855	1855	0
46	20250211	200400	601882003	1855	1855	1855	1855	0
47	20250211	200300	601882003	1855	1855	1855	1855	0
48	20250211	200200	601882003	1855	1855	1855	1855	0
49	20250211	200100	601882003	1855	1855	1855	1855	0
50	20250211	200000	601882003	1855	1855	1855	1855	0
51	20250211	195900	601882003	1855	1855	1855	1855	0
52	20250211	195800	601882003	1855	1855	1855	1855	0
53	20250211	195700	601882003	1855	1855	1855	1855	0
54	20250211	195600	601882003	1855	1855	1855	1855	0
55	20250211	195500	601882003	1855	1855	1855	1855	0
56	20250211	195400	601882003	1855	1855	1855	1855	0
57	20250211	195300	601882003	1855	1855	1855	1855	0
58	20250211	195200	601882003	1855	1855	1855	1855	0
59	20250211	195100	601882003	1855	1855	1855	1855	0
60	20250211	195000	601882003	1855	1855	1855	1855	0
61	20250211	194900	601882003	1855	1855	1855	1855	0
62	20250211	194800	601882003	1855	1855	1855	1855	4621
63	20250211	194700	601882003	1855	1855	1855	1855	0
64	20250211	194600	601882003	1855	1855	1855	1855	0
65	20250211	194500	601882003	1855	1855	1855	1855	0
66	20250211	194400	601882003	1855	1855	1855	1855	0
67	20250211	194300	601882003	1855	1855	1855	1855	0
68	20250211	194200	601882003	1855	1855	1855	1855	0
69	20250211	194100	601882003	1855	1855	1855	1855	0
70	20250211	194000	601882003	1855	1855	1855	1855	0
71	20250211	193900	601882003	1855	1855	1855	1855	0
72	20250211	193800	601882003	1855	1855	1855	1855	0
73	20250211	193700	601882003	1855	1855	1855	1855	0
74	20250211	193600	601882003	1855	1855	1855	1855	0
75	20250211	193500	601882003	1855	1855	1855	1855	0
76	20250211	193400	601882003	1855	1855	1855	1855	0
77	20250211	193300	601882003	1855	1855	1855	1855	0
78	20250211	193200	601882003	1855	1855	1855	1855	0
79	20250211	193100	601882003	1855	1855	1855	1855	0
80	20250211	193000	601882003	1855	1855	1855	1855	0
81	20250211	192900	601882003	1855	1855	1855	1855	0
82	20250211	192800	601882003	1855	1855	1855	1855	0
83	20250211	192700	601882003	1855	1855	1855	1855	0
84	20250211	192600	601882003	1855	1855	1855	1855	0
85	20250211	192500	601882003	1855	1855	1855	1855	0
86	20250211	192400	601882003	1855	1855	1855	1855	0
87	20250211	192300	601882003	1855	1855	1855	1855	0
88	20250211	192200	601882003	1855	1855	1855	1855	0
89	20250211	192100	601882003	1855	1855	1855	1855	0
90	20250211	192000	601882003	1855	1855	1855	1855	0
91	20250211	191900	601882003	1855	1855	1855	1855	0
92	20250211	191800	601882003	1855	1855	1855	1855	4621
93	20250211	191700	601882003	1855	1855	1855	1855	0
94	20250211	191600	601882003	1855	1855	1855	1855	0
95	20250211	191500	601882003	1855	1855	1855	1855	0
96	20250211	191400	601882003	1855	1855	1855	1855	0
97	20250211	191300	601882003	1855	1855	1855	1855	0
98	20250211	191200	601882003	1855	1855	1855	1855	0
99	20250211	191100	601882003	1855	1855	1855	1855	0
100	20250211	191000	601882003	1855	1855	1855	1855	0
101	20250211	190900	601882003	1855	1855	1855	1855	0
102	20250211	190800	601882003	1855	1855	1855	1855	0
103	20250211	190700	601882003	1855	1855	1855	1855	0
104	20250211	190600	601882003	1855	1855	1855	1855	0
105	20250211	190500	601882003	1855	1855	1855	1855	0
106	20250211	190400	601882003	1855	1855	1855	1855	0
107	20250211	190300	601882003	1855	1855	1855	1855	0
108	20250211	190200	601882003	1855	1855	1855	1855	0
109	20250211	190100	601882003	1855	1855	1855	1855	0
110	20250211	190000	601882003	1855	1855	1855	1855	0
111	20250211	185900	601882003	1855	1855	1855	1855	0
112	20250211	185800	601882003	1855	1855	1855	1855	0
113	20250211	185700	601882003	1855	1855	1855	1855	0
114	20250211	185600	601882003	1855	1855	1855	1855	0
115	20250211	185500	601882003	1855	1855	1855	1855	0
116	20250211	185400	601882003	1855	1855	1855	1855	0
117	20250211	185300	601882003	1855	1855	1855	1855	0
118	20250211	185200	601882003	1855	1855	1855	1855	0
119	20250211	185100	601882003	1855	1855	1855	1855	0
120	20250211	185000	601882003	1855	1855	1855	1855	0
121	20250211	184900	601882003	1855	1855	1855	1855	0
122	20250211	184800	601882003	1855	1855	1855	1855	4621
123	20250211	184700	601882003	1855	1855	1855	1855	0
124	20250211	184600	601882003	1855	1855	1855	1855	0
125	20250211	184500	601882003	1855	1855	1855	1855	0
126	20250211	184400	601882003	1855	1855	1855	1855	0
127	20250211	184300	601882003	1855	1855	1855	1855	0
128	20250211	184200	601882003	1855	1855	1855	1855	0
129	20250211	184100	601882003	1855	1855	1855	1855	0
130	20250211	184000	601882003	1855	1855	1855	1855	0
131	20250211	183900	601882003	1855	1855	1855	1855	0
132	20250211	183800	601882003	1855	1855	1855	1855	0
133	20250211	183700	601882003	1855	1855	1855	1855	0
134	20250211	183600	601882003	1855	1855	1855	1855	0
135	20250211	183500	601882003	1855	1855	1855	1855	0
136	20250211	183400	601882003	1855	1855	1855	1855	0
137	20250211	183300	601882003	1855	1855	1855	1855	0
138	20250211	183200	601882003	1855	1855	1855	1855	0
139	20250211	183100	601882003	1855	1855	1855	1855	0
140	20250211	183000	601882003	1855	1855	1855	1855	0
141	20250211	182900	601882003	1855	1855	1855	1855	0
142	20250211	182800	601882003	1855	1855	1855	1855	0
143	20250211	182700	601882003	1855	1855	1855	1855	0
144	20250211	182600	601882003	1855	1855	1855	1855	0
145	20250211	182500	601882003	1855	1855	1855	1855	0
146	20250211	182400	601882003	1855	1855	1855	1855	0
147	20250211	182300	601882003	1855	1855	1855	1855	0
148	20250211	182200	601882003	1855	1855	1855	1855	0
149	20250211	182100	601882003	1855	1855	1855	1855	0
150	20250211	182000	601882003	1855	1855	1855	1855	0
151	20250211	181900	601882003	1855	1855	1855	1855	0
152	20250211	181800	601882003	1855	1855	1855	1855	4621
153	20250211	181700	601882003	1855	1855	1855	1855	0
154	20250211	181600	601882003	1855	1855	1855	1855	0
155	20250211	181500	601882003	1855	1855	1855	1855	0
156	20250211	181400	601882003	1855	1855	1855	1855	0
157	20250211	181300	601882003	1855	1855	1855	1855	0
158	20250211	181200	601882003	1855	1855	1855	1855	0
159	20250211	181100	601882003	1855	1855	1855	1855	0
160	20250211	181000	601882003	1855	1855	1855	1855	0
161	20250211	180900	601882003	1855	1855	1855	1855	0
162	20250211	180800	601882003	1855	1855	1855	1855	0
163	20250211	180700	601882003	1855	1855	1855	1855	0
164	20250211	180600	601882003	1855	1855	1855	1855	0
165	20250211	180500	601882003	1855	1855	1855	1855	0
166	20250211	180400	601882003	1855	1855	1855	1855	0
167	20250211	180300	601882003	1855	1855	1855	1855	0
168	20250211	180200	601882003	1855	1855	1855	1855	0
169	20250211	180100	601882003	1855	1855	1855	1855	0
170	20250211	180000	601882003	1855	1855	1855	1855	0
171	20250211	175900	601882003	1855	1855	1855	1855	0
172	20250211	175800	601882003	1855	1855	1855	1855	0
173	20250211	175700	601882003	1855	1855	1855	1855	0
174	20250211	175600	601882003	1855	1855	1855	1855	0
175	20250211	175500	601882003	1855	1855	1855	1855	0
176	20250211	175400	601882003	1855	1855	1855	1855	0
177	20250211	175300	601882003	1855	1855	1855	1855	0
178	20250211	175200	601882003	1855	1855	1855	1855	0
179	20250211	175100	601882003	1855	1855	1855	1855	0
180	20250211	175000	601882003	1855	1855	1855	1855	0
181	20250211	174900	601882003	1855	1855	1855	1855	0
182	20250211	174800	601882003	1855	1855	1855	1855	4621
183	20250211	174700	601882003	1855	1855	1855	1855	0
184	20250211	174600	601882003	1855	1855	1855	1855	0
185	20250211	174500	601882003	1855	1855	1855	1855	0
186	20250211	174400	601882003	1855	1855	1855	1855	0
187	20250211	174300	601882003	1855	1855	1855	1855	0
188	20250211	174200	601882003	1855	1855	1855	1855	0
189	20250211	174100	601882003	1855	1855	1855	1855	0
190	20250211	174000	601882003	1855	1855	1855	1855	0
191	20250211	173900	601882003	1855	1855	1855	1855	0
192	20250211	173800	601882003	1855	1855	1855	1855	0
193	20250211	173700	601882003	1855	1855	1855	1855	0
194	20250211	173600	601882003	1855	1855	1855	1855	0
195	20250211	173500	601882003	1855	1855	1855	1855	0
196	20250211	173400	601882003	1855	1855	1855	1855	0
197	20250211	173300	601882003	1855	1855	1855	1855	0
198	20250211	173200	601882003	1855	1855	1855	1855	0
199	20250211	173100	601882003	1855	1855	1855	1855	0
200	20250211	173000	601882003	1855	1855	1855	1855	0
201	20250211	172900	601882003	1855	1855	1855	1855	0
202	20250211	172800	601882003	1855	1855	1855	1855	0
203	20250211	172700	601882003	1855	1855	1855	1855	0
204	20250211	172600	601882003	1855	1855	1855	1855	0
205	20250211	172500	601882003	1855	1855	1855	1855	0
206	20250211	172400	601882003	1855	1855	1855	1855	0
207	20250211	172300	601882003	1855	1855	1855	1855	0
208	20250211	172200	601882003	1855	1855	1855	1855	0
209	20250211	172100	601882003	1855	1855	1855	1855	0
210	20250211	172000	601882003	1855	1855	1855	1855	0
211	20250211	171900	601882003	1855	1855	1855	1855	0
212	20250211	171800	601882003	1855	1855	1855	1855	4621
213	20250211	171700	601882003	1855	1855	1855	1855	0
214	20250211	171600	601882003	1855	1855	1855	1855	0
215	20250211	171500	601882003	1855	1855	1855	1855	0
216	20250211	171400	601882003	1855	1855	1855	1855	0
217	20250211	171300	601882003	1855	1855	1855	1855	0
218	20250211	171200	601882003	1855	1855	1855	1855	0
219	20250211	171100	601882003	1855	1855	1855	1855	0
220	20250211	171000	601882003	1855	1855	1855	1855	0
221	20250211	170900	601882003	1855	1855	1855	1855	0
222	20250211	170800	601882003	1855	1855	1855	1855	0
223	20250211	170700	601882003	1855	1855	1855	1855	0
224	20250211	170600	601882003	1855	1855	1855	1855	0
225	20250211	170500	601882003	1855	1855	1855	1855	0
226	20250211	170400	601882003	1855	1855	1855	1855	0
227	20250211	170300	601882003	1855	1855	1855	1855	0
228	20250211	170200	601882003	1855	1855	1855	1855	0
229	20250211	170100	601882003	1855	1855	1855	1855	0
230	20250211	170000	601882003	1855	1855	1855	1855	0
231	20250211	165900	601882003	1855	1855	1855	1855	0
232	20250211	165800	601882003	1855	1855	1855	1855	0
233	20250211	165700	601882003	1855	1855	1855	1855	0
234	20250211	165600	601882003	1855	1855	1855	1855	0
235	20250211	165500	601882003	1855	1855	1855	1855	0
236	20250211	165400	601882003	1855	1855	1855	1855	0
237	20250211	165300	601882003	1855	1855	1855	1855	0
238	20250211	165200	601882003	1855	1855	1855	1855	0
239	20250211	165100	601882003	1855	1855	1855	1855	0
240	20250211	165000	601882003	1855	1855	1855	1855	0
241	20250211	164900	601882003	1855	1855	1855	1855	0
242	20250211	164800	601882003	1855	1855	1855	1855	4621
243	20250211	164700	601882003	1855	1855	1855	1855	0
244	20250211	164600	601882003	1855	1855	1855	1855	0
245	20250211	164500	601882003	1855	1855	1855	1855	0
246	20250211	164400	601882003	1855	1855	1855	1855	0
247	20250211	164300	601882003	1855	1855	1855	1855	0
248	20250211	164200	601882003	1855	1855	1855	1855	0
249	20250211	164100	601882003	1855	1855	1855	1855	0
250	20250211	164000	601882003	1855	1855	1855	1855	0
251	20250211	163900	601882003	1855	1855	1855	1855	0
252	20250211	163800	601882003	1855	1855	1855	1855	0
253	20250211	163700	601882003	1855	1855	1855	1855	0
254	20250211	163600	601882003	1855	1855	1855	1855	0
255	20250211	163500	601882003	1855	1855	1855	1855	0
256	20250211	163400	601882003	1855	1855	1855	1855	0
257	20250211	163300	601882003	1855	1855	1855	1855	0
258	20250211	163200	601882003	1855	1855	1855	1855	0
259	20250211	163100	601882003	1855	1855	1855	1855	0
260	20250211	163000	601882003	1855	1855	1855	1855	0
261	20250211	162900	601882003	1855	1855	1855	1855	0
262	20250211	162800	601882003	1855	1855	1855	1855	0
263	20250211	162700	601882003	1855	1855	1855	1855	0
264	20250211	162600	601882003	1855	1855	1855	1855	0
265	20250211	162500	601882003	1855	1855	1855	1855	0
266	20250211	162400	601882003	1855	1855	1855	1855	0
267	20250211	162300	601882003	1855	1855	1855	1855	0
268	20250211	162200	601882003	1855	1855	1855	1855	0
269	20250211	162100	601882003	1855	1855	1855	1855	0
270	20250211	162000	601882003	1855	1855	1855	1855	0
271	20250211	161900	601882003	1855	1855	1855	1855	0
272	20250211	161800	601882003	1855	1855	1855	1855	4621
273	20250211	161700	601882003	1855	1855	1855	1855	0
274	20250211	161600	601882003	1855	1855	1855	1855	0
275	20250211	161500	601882003	1855	1855	1855	1855	0
276	20250211	161400	601882003	1855	1855	1855	1855	0
277	20250211	161300	601882003	1855	1855	1855	1855	0
278	20250211	161200	601882003	1855	1855	1855	1855	0
279	20250211	161100	601882003	1855	1855	1855	1855	0
280	20250211	161000	601882003	1855	1855	1855	1855	0
281	20250211	160900	601882003	1855	1855	1855	1855	0
282	20250211	160800	601882003	1855	1855	1855	1855	0
283	20250211	160700	601882003	1855	1855	1855	1855	0
284	20250211	160600	601882003	1855	1855	1855	1855	0
285	20250211	160500	601882003	1855	1855	1855	1855	0
286	20250211	160400	601882003	1855	1855	1855	1855	0
287	20250211	160300	601882003	1855	1855	1855	1855	0
288	20250211	160200	601882003	1855	1855	1855	1855	0
289	20250211	160100	601882003	1855	1855	1855	1855	0
290	20250211	160000	601882003	1855	1855	1855	1855	0
291	20250211	155900	601882003	1855	1855	1855	1855	0
292	20250211	155800	601882003	1855	1855	1855	1855	0
293	20250211	155700	601882003	1855	1855	1855	1855	0
294	20250211	155600	601882003	1855	1855	1855	1855	0
295	20250211	155500	601882003	1855	1855	1855	1855	0
296	20250211	155400	601882003	1855	1855	1855	1855	0
297	20250211	155300	601882003	1855	1855	1855	1855	0
298	20250211	155200	601882003	1855	1855	1855	1855	0
299	20250211	155100	601882003	1855	1855	1855	1855	0
300	20250211	155000	601882003	1855	1855	1855	1855	0
301	20250211	154900	601882003	1855	1855	1855	1855	0
302	20250211	154800	601882003	1855	1855	1855	1855	4621
303	20250211	154700	601882003	1855	1855	1855	1855	0
304	20250211	154600	601882003	1855	1855	1855	1855	0
305	20250211	154500	601882003	1855	1855	1855	1855	0
306	20250211	154400	601882003	1855	1855	1855	1855	0
307	20250211	154300	601882003	1855	1855	1855	1855	0
308	20250211	154200	601882003	1855	1855	1855	1855	0
309	20250211	154100	601882003	1855	1855	1855	1855	0
310	20250211	154000	601882003	1855	1855	1855	1855	0
311	20250211	153900	601882003	1855	1855	1855	1855	0
312	20250211	153800	601882003	1855	1855	1855	1855	0
313	20250211	153700	601882003	1855	1855	1855	1855	0
314	20250211	153600	601882003	1855	1855	1855	1855	0
315	20250211	153500	601882003	1855	1855	1855	1855	0
316	20250211	153400	601882003	1855	1855	1855	1855	0
317	20250211	153300	601882003	1855	1855	1855	1855	0
318	20250211	153200	601882003	1855	1855	1855	1855	0
319	20250211	153100	601882003	1855	1855	1855	1855	0
320	20250211	153000	601882003	1855	1855	1855	1855	4621
321	20250211	152900	593310048	1860	1860	1860	1860	0
322	20250211	152800	593310048	1860	1860	1860	1860	0
323	20250211	152700	593310048	1860	1860	1860	1860	0
324	20250211	152600	593310048	1860	1860	1860	1860	0
325	20250211	152500	593310048	1860	1860	1860	1860	0
326	20250211	152400	593310048	1860	1860	1860	1860	0
327	20250211	152300	593310048	1860	1860	1860	1860	0
328	20250211	152200	593310048	1860	1860	1860	1860	0
329	20250211	152100	593310048	1860	1860	1860	1860	0
330	20250211	152000	593310048	1860	1860	1860	1860	0
331	20250211	151900	593310048	1860	1857	1860	1857	535
332	20250211	151800	592315710	1860	1860	1860	1855	3319
333	20250211	151700	586155513	1860	1860	1861	1860	2298
334	20250211	151600	581881231	1861	1861	1861	1860	257
335	20250211	151500	581403054	1867	1867	1867	1867	52
336	20250211	151400	581305970	1867	1861	1868	1861	237
337	20250211	151300	580864686	1861	1861	1870	1861	120
338	20250211	151200	580641276	1870	1870	1870	1870	6
339	20250211	151100	580630056	1872	1864	1873	1860	1172
340	20250211	151000	578448586	1865	1870	1870	1865	835
341	20250211	150900	576889784	1875	1875	1875	1870	245
342	20250211	150800	576431619	1876	1876	1876	1876	0
343	20250211	150700	576431619	1876	1876	1876	1876	411
344	20250211	150600	575660583	1876	1875	1878	1870	1051
345	20250211	150500	573694614	1878	1871	1878	1870	226
346	20250211	150400	573270924	1878	1880	1880	1872	163
347	20250211	150300	572964551	1872	1872	1880	1872	144
348	20250211	150200	572694173	1880	1880	1880	1880	0
349	20250211	150100	572694173	1880	1872	1880	1872	30
350	20250211	150000	572637794	1881	1881	1881	1881	0
351	20250211	145900	572637794	1881	1881	1881	1881	0
352	20250211	145800	572637794	1881	1881	1881	1881	30
353	20250211	145700	572581364	1872	1873	1873	1872	500
354	20250211	145600	571645351	1881	1881	1881	1881	1
355	20250211	145500	571643470	1882	1881	1882	1872	1348
356	20250211	145400	569114542	1882	1882	1882	1882	0
357	20250211	145300	569114542	1882	1882	1882	1882	0
358	20250211	145200	569114542	1882	1882	1882	1882	0
359	20250211	145100	569114542	1882	1880	1882	1880	517
360	20250211	145000	568142094	1882	1882	1882	1882	0
361	20250211	144900	568142094	1882	1882	1882	1882	0
362	20250211	144800	568142094	1882	1882	1882	1882	0
363	20250211	144700	568142094	1882	1880	1882	1880	148
364	20250211	144600	567863822	1881	1872	1881	1872	71
365	20250211	144500	567730280	1881	1879	1881	1879	1466
366	20250211	144400	564972934	1881	1881	1881	1881	0
367	20250211	144300	564972934	1881	1881	1881	1881	0
368	20250211	144200	564972934	1881	1879	1881	1879	897
369	20250211	144100	563287429	1879	1879	1879	1879	0
370	20250211	144000	563287429	1879	1879	1879	1879	0
371	20250211	143900	563287429	1879	1879	1879	1879	1
372	20250211	143800	563285550	1875	1875	1875	1875	1000
373	20250211	143700	561410550	1875	1874	1875	1874	1213
374	20250211	143600	559137387	1874	1870	1874	1870	516
375	20250211	143500	558172055	1874	1874	1874	1874	0
376	20250211	143400	558172055	1874	1874	1874	1874	3
377	20250211	143300	558166433	1870	1873	1874	1870	153
378	20250211	143200	557879765	1874	1874	1874	1873	14
379	20250211	143100	557853539	1874	1870	1874	1870	775
380	20250211	143000	556404171	1872	1873	1875	1872	2197
381	20250211	142900	552290239	1875	1875	1875	1873	1222
382	20250211	142800	550000239	1880	1876	1880	1876	8
383	20250211	142700	549985223	1875	1877	1880	1875	340
384	20250211	142600	549347377	1877	1877	1877	1877	80
385	20250211	142500	549197217	1881	1881	1881	1877	642
386	20250211	142400	547991578	1878	1878	1878	1878	0
387	20250211	142300	547991578	1878	1879	1879	1878	224
388	20250211	142200	547570854	1881	1879	1881	1879	85
389	20250211	142100	547411096	1879	1881	1881	1879	6
390	20250211	142000	547399812	1878	1880	1880	1878	10
391	20250211	141900	547381014	1882	1881	1882	1880	62
392	20250211	141800	547264382	1882	1882	1882	1882	1
393	20250211	141700	547262500	1882	1882	1882	1882	72
394	20250211	141600	547126996	1883	1883	1883	1883	0
395	20250211	141500	547126996	1883	1883	1883	1883	0
396	20250211	141400	547126996	1883	1886	1886	1882	103
397	20250211	141300	546932947	1886	1886	1886	1886	1
398	20250211	141200	546931061	1886	1884	1886	1883	171
399	20250211	141100	546608956	1888	1888	1888	1888	10
400	20250211	141000	546590076	1889	1889	1889	1889	0
401	20250211	140900	546590076	1889	1884	1889	1884	76
402	20250211	140800	546446807	1889	1889	1889	1889	0
403	20250211	140700	546446807	1889	1889	1889	1889	0
404	20250211	140600	546446807	1889	1888	1889	1888	124
405	20250211	140500	546212685	1889	1889	1889	1889	0
406	20250211	140400	546212685	1889	1889	1889	1889	0
407	20250211	140300	546212685	1889	1889	1889	1889	0
408	20250211	140200	546212685	1889	1888	1889	1888	211
409	20250211	140100	545814316	1889	1882	1889	1882	3
410	20250211	140000	545808656	1889	1888	1889	1888	164
411	20250211	135900	545499023	1888	1882	1888	1882	353
412	20250211	135800	544834659	1882	1882	1882	1882	8
413	20250211	135700	544819603	1888	1884	1888	1882	12
414	20250211	135600	544797007	1882	1882	1882	1882	590
415	20250211	135500	543686627	1882	1882	1882	1882	12
416	20250211	135400	543664043	1884	1884	1884	1884	0
417	20250211	135300	543664043	1884	1884	1884	1884	0
418	20250211	135200	543664043	1884	1884	1884	1884	2
419	20250211	135100	543660275	1884	1884	1884	1884	1
420	20250211	135000	543658391	1886	1886	1886	1886	0
421	20250211	134900	543658391	1886	1876	1886	1876	779
422	20250211	134800	542196263	1877	1877	1877	1877	0
423	20250211	134700	542196263	1877	1877	1877	1877	0
424	20250211	134600	542196263	1877	1877	1877	1877	8
425	20250211	134500	542181247	1877	1877	1877	1874	455
426	20250211	134400	541328326	1877	1876	1877	1875	3489
427	20250211	134300	534784494	1877	1877	1877	1877	12
428	20250211	134200	534761970	1877	1877	1877	1877	0
429	20250211	134100	534761970	1877	1886	1886	1877	1322
430	20250211	134000	532277672	1888	1887	1888	1887	4
431	20250211	133900	532270122	1877	1878	1878	1877	1880
432	20250211	133800	528740848	1889	1889	1889	1889	9
433	20250211	133700	528723847	1889	1888	1889	1888	21
434	20250211	133600	528684198	1886	1875	1886	1875	56
435	20250211	133500	528578648	1886	1878	1886	1875	1112
436	20250211	133400	526490302	1878	1878	1878	1876	749
437	20250211	133300	525083686	1887	1887	1887	1887	0
438	20250211	133200	525083686	1887	1887	1887	1887	2
439	20250211	133100	525079912	1880	1887	1887	1880	6481
440	20250211	133000	512889565	1887	1887	1887	1887	156
441	20250211	132900	512595193	1887	1887	1887	1887	22
442	20250211	132800	512553679	1886	1887	1887	1886	7
443	20250211	132700	512540473	1888	1888	1888	1888	0
444	20250211	132600	512540473	1888	1888	1888	1884	363
445	20250211	132500	511856337	1888	1888	1888	1888	0
446	20250211	132400	511856337	1888	1888	1888	1888	0
447	20250211	132300	511856337	1888	1888	1888	1884	27
448	20250211	132200	511805453	1888	1888	1888	1888	3
449	20250211	132100	511799789	1888	1888	1888	1888	85
450	20250211	132000	511639309	1890	1890	1890	1890	0
451	20250211	131900	511639309	1890	1890	1890	1890	0
452	20250211	131800	511639309	1890	1890	1890	1890	0
453	20250211	131700	511639309	1890	1890	1890	1890	0
454	20250211	131600	511639309	1890	1890	1890	1890	0
455	20250211	131500	511639309	1890	1890	1890	1890	0
456	20250211	131400	511639309	1890	1890	1890	1890	0
457	20250211	131300	511639309	1890	1884	1890	1884	12
458	20250211	131200	511616635	1890	1890	1890	1890	0
459	20250211	131100	511616635	1890	1890	1890	1885	908
460	20250211	131000	509904515	1890	1889	1890	1889	105
461	20250211	130900	509706066	1883	1883	1883	1883	1
462	20250211	130800	509704183	1889	1889	1889	1889	53
463	20250211	130700	509604066	1892	1892	1892	1892	0
464	20250211	130600	509604066	1892	1892	1892	1892	0
465	20250211	130500	509604066	1892	1892	1892	1892	6
466	20250211	130400	509592714	1892	1892	1892	1892	1
467	20250211	130300	509590822	1894	1894	1894	1894	0
468	20250211	130200	509590822	1894	1894	1894	1894	0
469	20250211	130100	509590822	1894	1891	1894	1891	1415
470	20250211	130000	506915003	1896	1896	1896	1896	0
471	20250211	125900	506915003	1896	1891	1896	1891	407
472	20250211	125800	506145351	1896	1892	1896	1891	2302
473	20250211	125700	501792032	1896	1896	1896	1896	0
474	20250211	125600	501792032	1896	1896	1896	1896	0
475	20250211	125500	501792032	1896	1896	1896	1896	1
476	20250211	125400	501790136	1891	1898	1898	1891	370
477	20250211	125300	501090403	1891	1898	1898	1891	552
478	20250211	125200	500046494	1891	1891	1900	1891	3355
479	20250211	125100	493702144	1900	1900	1901	1900	129
480	20250211	125000	493457043	1900	1891	1900	1891	3073
481	20250211	124900	487642699	1891	1890	1891	1890	210
482	20250211	124800	487245690	1882	1890	1891	1882	104
483	20250211	124700	487049135	1891	1890	1891	1890	284
484	20250211	124600	486512365	1889	1889	1889	1889	100
485	20250211	124500	486323465	1890	1882	1890	1882	3532
486	20250211	124400	479676218	1882	1883	1883	1882	250
487	20250211	124300	479205538	1890	1890	1890	1890	10
488	20250211	124200	479186638	1889	1889	1889	1889	11
489	20250211	124100	479165859	1891	1891	1891	1891	0
490	20250211	124000	479165859	1891	1891	1891	1891	0
491	20250211	123900	479165859	1891	1889	1891	1889	61
492	20250211	123800	479050628	1882	1883	1883	1882	70
493	20250211	123700	478918886	1891	1891	1891	1891	0
494	20250211	123600	478918886	1891	1891	1891	1891	0
495	20250211	123500	478918886	1891	1891	1891	1891	0
496	20250211	123400	478918886	1891	1889	1891	1889	115
497	20250211	123300	478701625	1891	1891	1891	1891	0
498	20250211	123200	478701625	1891	1891	1891	1891	0
499	20250211	123100	478701625	1891	1891	1891	1891	0
500	20250211	123000	478701625	1891	1891	1891	1891	0
501	20250211	122900	478701625	1891	1889	1891	1889	21
502	20250211	122800	478661944	1890	1888	1890	1888	104
503	20250211	122700	478465486	1891	1891	1891	1891	0
504	20250211	122600	478465486	1891	1891	1891	1891	0
505	20250211	122500	478465486	1891	1891	1891	1891	0
506	20250211	122400	478465486	1891	1891	1891	1891	0
507	20250211	122300	478465486	1891	1885	1891	1885	357
508	20250211	122200	477792154	1885	1885	1885	1880	3549
509	20250211	122100	471115434	1886	1886	1886	1886	0
510	20250211	122000	471115434	1886	1886	1886	1884	33
511	20250211	121900	471053254	1884	1886	1886	1884	362
512	20250211	121800	470371238	1884	1884	1884	1884	392
513	20250211	121700	469632710	1887	1887	1887	1887	0
514	20250211	121600	469632710	1887	1887	1887	1887	0
515	20250211	121500	469632710	1887	1887	1887	1887	0
516	20250211	121400	469632710	1887	1887	1887	1887	0
517	20250211	121300	469632710	1887	1888	1888	1881	2847
518	20250211	121200	464263413	1881	1887	1888	1881	122
519	20250211	121100	464033798	1881	1887	1887	1881	2100
520	20250211	121000	460077698	1887	1887	1887	1887	0
521	20250211	120900	460077698	1887	1887	1887	1887	0
522	20250211	120800	460077698	1887	1887	1887	1887	0
523	20250211	120700	460077698	1887	1880	1887	1880	3
524	20250211	120600	460072044	1880	1881	1881	1880	918
525	20250211	120500	458345704	1888	1888	1888	1888	0
526	20250211	120400	458345704	1888	1880	1888	1880	1002
527	20250211	120300	456461928	1888	1882	1888	1880	1854
528	20250211	120200	452975643	1889	1889	1889	1889	0
529	20250211	120100	452975643	1889	1888	1889	1888	12
530	20250211	120000	452952985	1891	1891	1891	1891	0
531	20250211	115900	452952985	1891	1891	1891	1891	0
532	20250211	115800	452952985	1891	1890	1891	1890	30
533	20250211	115700	452896265	1892	1881	1892	1881	787
534	20250211	115600	451414808	1882	1882	1882	1882	118
535	20250211	115500	451192732	1882	1882	1882	1882	300
536	20250211	115400	450628132	1883	1883	1883	1883	0
537	20250211	115300	450628132	1883	1883	1883	1883	160
538	20250211	115200	450326852	1890	1890	1890	1890	0
539	20250211	115100	450326852	1890	1890	1890	1890	873
540	20250211	115000	448676882	1890	1890	1890	1890	11
541	20250211	114900	448656092	1890	1891	1891	1882	231
542	20250211	114800	448221090	1892	1892	1892	1892	0
543	20250211	114700	448221090	1892	1882	1892	1881	756
544	20250211	114600	446797188	1894	1894	1894	1894	0
545	20250211	114500	446797188	1894	1882	1894	1882	36
546	20250211	114400	446729424	1894	1882	1894	1882	53
547	20250211	114300	446629666	1895	1889	1895	1889	129
548	20250211	114200	446385979	1883	1890	1899	1883	2424
549	20250211	114100	441813280	1899	1899	1899	1899	0
550	20250211	114000	441813280	1899	1898	1899	1898	759
551	20250211	113900	440372420	1899	1899	1899	1899	0
552	20250211	113800	440372420	1899	1891	1899	1891	42
553	20250211	113700	440292680	1892	1899	1899	1892	233
554	20250211	113600	439851770	1899	1899	1899	1899	8
555	20250211	113500	439836578	1899	1899	1899	1899	11
556	20250211	113400	439815689	1892	1902	1902	1891	1042
557	20250211	113300	437842832	1904	1902	1904	1902	53
558	20250211	113200	437741983	1902	1891	1902	1891	30
559	20250211	113100	437685145	1904	1904	1904	1904	1
560	20250211	113000	437683241	1906	1905	1906	1905	1000
561	20250211	112900	435777720	1906	1903	1906	1903	627
562	20250211	112800	434583178	1904	1902	1904	1886	1619
563	20250211	112700	431509427	1908	1908	1908	1908	1
564	20250211	112600	431507519	1909	1902	1909	1902	1566
565	20250211	112500	428522454	1909	1876	1909	1876	6681
566	20250211	112400	415861323	1874	1871	1874	1871	763
567	20250211	112300	414432573	1872	1867	1872	1867	167
568	20250211	112200	414120737	1865	1865	1865	1865	464
569	20250211	112100	413255377	1865	1865	1865	1864	610
570	20250211	112000	412117827	1858	1858	1858	1858	1
571	20250211	111900	412115969	1865	1864	1865	1860	1433
572	20250211	111800	409448301	1864	1861	1864	1861	2991
573	20250211	111700	403879784	1861	1860	1861	1860	508
574	20250211	111600	402934845	1860	1860	1860	1860	0
575	20250211	111500	402934845	1860	1860	1860	1860	40
576	20250211	111400	402860445	1861	1861	1861	1861	0
577	20250211	111300	402860445	1861	1861	1861	1859	502
578	20250211	111200	401926823	1854	1855	1855	1854	1988
579	20250211	111100	398239951	1855	1862	1862	1855	467
580	20250211	111000	397373374	1862	1862	1862	1862	0
581	20250211	110900	397373374	1862	1862	1862	1862	0
582	20250211	110800	397373374	1862	1862	1862	1862	20
583	20250211	110700	397336134	1863	1857	1863	1856	1061
584	20250211	110600	395366154	1863	1863	1863	1863	200
585	20250211	110500	394993554	1863	1858	1863	1857	132
586	20250211	110400	394748318	1863	1860	1863	1858	530
587	20250211	110300	393763556	1863	1863	1863	1863	200
588	20250211	110200	393390956	1865	1865	1865	1865	0
589	20250211	110100	393390956	1865	1865	1865	1865	0
590	20250211	110000	393390956	1865	1858	1865	1858	6
591	20250211	105900	393379773	1865	1865	1865	1865	0
592	20250211	105800	393379773	1865	1860	1865	1860	108
593	20250211	105700	393178843	1856	1858	1858	1856	189
594	20250211	105600	392828019	1860	1859	1860	1856	332
595	20250211	105500	392211534	1859	1859	1860	1856	618
596	20250211	105400	391064039	1860	1863	1863	1860	135
597	20250211	105300	390812708	1864	1865	1865	1864	24
598	20250211	105200	390767952	1865	1865	1865	1865	0
599	20250211	105100	390767952	1865	1865	1865	1863	520
600	20250211	105000	389798539	1865	1865	1865	1862	29
601	20250211	104900	389744498	1862	1863	1863	1862	8
602	20250211	104800	389729598	1865	1858	1865	1858	191
603	20250211	104700	389374706	1865	1857	1865	1857	11
604	20250211	104600	389354199	1865	1865	1865	1865	30
605	20250211	104500	389298249	1865	1865	1865	1865	0
606	20250211	104400	389298249	1865	1860	1865	1856	261
607	20250211	104300	388813378	1865	1861	1865	1861	921
608	20250211	104200	387096072	1865	1865	1865	1865	50
609	20250211	104100	387002822	1865	1865	1865	1865	10
610	20250211	104000	386984172	1865	1865	1865	1865	0
611	20250211	103900	386984172	1865	1860	1865	1860	12
612	20250211	103800	386961802	1866	1866	1866	1866	0
613	20250211	103700	386961802	1866	1860	1866	1860	1728
614	20250211	103600	383747692	1866	1866	1866	1866	2
615	20250211	103500	383743960	1865	1865	1865	1865	100
616	20250211	103400	383557460	1866	1858	1866	1858	653
617	20250211	103300	382343422	1865	1865	1865	1865	4
618	20250211	103200	382335962	1865	1865	1865	1865	10
619	20250211	103100	382317312	1857	1857	1857	1857	687
620	20250211	103000	381041553	1857	1865	1865	1857	2
621	20250211	102900	381037831	1866	1866	1866	1866	0
622	20250211	102800	381037831	1866	1858	1867	1856	1485
623	20250211	102700	378279901	1867	1867	1867	1867	2
624	20250211	102600	378276167	1858	1869	1869	1857	353
625	20250211	102500	377619979	1871	1869	1871	1869	20
626	20250211	102400	377582579	1871	1871	1871	1871	2897
627	20250211	102300	372162292	1872	1872	1872	1870	516
628	20250211	102200	371196879	1868	1855	1868	1855	1015
629	20250211	102100	369303765	1865	1860	1865	1855	3132
630	20250211	102000	363489347	1865	1871	1876	1860	5422
631	20250211	101900	353394283	1880	1880	1880	1880	0
632	20250211	101800	353394283	1880	1880	1880	1880	42
633	20250211	101700	353315323	1880	1880	1880	1880	10
634	20250211	101600	353296523	1881	1881	1881	1881	7
635	20250211	101500	353283356	1882	1881	1883	1881	82
636	20250211	101400	353129040	1882	1880	1882	1870	342
637	20250211	101300	352486090	1883	1882	1883	1882	28
638	20250211	101200	352433393	1868	1870	1884	1868	561
639	20250211	101100	351384377	1886	1870	1886	1870	91
640	20250211	101000	351212856	1888	1872	1888	1871	872
641	20250211	100900	349581304	1889	1875	1889	1872	1061
642	20250211	100800	347593104	1872	1893	1893	1872	2001
643	20250211	100700	343835659	1893	1892	1893	1892	21
644	20250211	100600	343795926	1883	1894	1894	1883	219
645	20250211	100500	343383219	1895	1895	1895	1895	116
646	20250211	100400	343163399	1896	1895	1896	1895	25
647	20250211	100300	343116022	1895	1897	1897	1881	247
648	20250211	100200	342650207	1899	1884	1899	1884	515
649	20250211	100100	341678198	1884	1878	1884	1878	270
650	20250211	100000	341170538	1880	1884	1884	1880	211
651	20250211	095900	340773846	1884	1888	1888	1880	4842
652	20250211	095800	331638253	1897	1887	1898	1887	715
653	20250211	095700	330288997	1899	1887	1899	1887	351
654	20250211	095600	329626624	1899	1899	1899	1887	520
655	20250211	095500	328643803	1895	1896	1899	1895	23
656	20250211	095400	328600196	1900	1900	1900	1897	697
657	20250211	095300	327277317	1899	1903	1905	1899	450
658	20250211	095200	326422109	1905	1901	1905	1900	3925
659	20250211	095100	318953516	1904	1900	1904	1897	4158
660	20250211	095000	311050256	1900	1894	1900	1885	1725
661	20250211	094900	307781337	1895	1885	1895	1885	66
662	20250211	094800	307656797	1895	1895	1895	1895	325
663	20250211	094700	307040922	1895	1895	1895	1887	557
664	20250211	094600	305988762	1895	1895	1895	1895	130
665	20250211	094500	305742412	1895	1895	1895	1893	45
666	20250211	094400	305657139	1895	1880	1895	1880	2174
667	20250211	094300	301565985	1882	1882	1882	1882	317
668	20250211	094200	300969391	1882	1872	1882	1872	8613
669	20250211	094100	284841410	1872	1871	1872	1871	269
670	20250211	094000	284337892	1872	1872	1872	1872	2
671	20250211	093900	284334148	1872	1872	1872	1872	103
672	20250211	093800	284141332	1872	1872	1872	1862	764
673	20250211	093700	282717694	1872	1872	1872	1872	13
674	20250211	093600	282693358	1872	1872	1872	1872	5
675	20250211	093500	282683998	1861	1872	1872	1861	1135
676	20250211	093400	280564374	1872	1873	1873	1872	1096
677	20250211	093300	278512620	1873	1870	1873	1867	113
678	20250211	093200	278301268	1870	1866	1870	1865	703
679	20250211	093100	276987597	1870	1874	1874	1862	2012
680	20250211	093000	273236216	1874	1875	1875	1865	288
681	20250211	092900	272696332	1865	1875	1877	1865	734
682	20250211	092800	271324436	1877	1874	1877	1866	63
683	20250211	092700	271206634	1862	1860	1877	1850	6450
684	20250211	092600	259208207	1860	1858	1860	1850	15390
685	20250211	092500	230648879	1858	1862	1863	1858	2085
686	20250211	092400	226771973	1863	1872	1872	1863	2343
687	20250211	092300	222396386	1872	1876	1876	1872	1893
688	20250211	092200	218850077	1877	1878	1878	1876	923
689	20250211	092100	217117797	1878	1882	1882	1878	7940
690	20250211	092000	202188579	1881	1887	1887	1881	3807
691	20250211	091900	195012735	1893	1887	1893	1886	606
692	20250211	091800	193869258	1887	1890	1895	1887	599
693	20250211	091700	192738437	1890	1887	1895	1886	1024
694	20250211	091600	190805707	1900	1900	1905	1886	4119
695	20250211	091500	182990959	1908	1900	1908	1898	1426
696	20250211	091400	180275000	1908	1907	1908	1899	403
697	20250211	091300	179508491	1900	1910	1910	1900	4060
698	20250211	091200	171790430	1903	1912	1912	1902	655
699	20250211	091100	170539608	1912	1907	1912	1902	2945
700	20250211	091000	164912770	1905	1912	1912	1905	302
701	20250211	090900	164336249	1912	1898	1913	1895	3551
702	20250211	090800	157577557	1898	1892	1898	1885	5177
703	20250211	090700	147791291	1892	1902	1904	1890	8917
704	20250211	090600	130858580	1902	1905	1911	1901	5152
705	20250211	090500	121058650	1905	1913	1913	1905	603
706	20250211	090400	119909136	1905	1912	1913	1902	2025
707	20250211	090300	116044816	1913	1904	1913	1901	5014
708	20250211	090200	106494439	1904	1917	1917	1904	8230
709	20250211	090100	90769553	1917	1932	1934	1915	22509
710	20250211	090000	47556433	1933	1936	1937	1922	24586