KissMeData/180400/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	203500	1441735972	1949	1949	1949	1949	5127
3	20250212	203400	1441735972	1949	1949	1949	1949	0
4	20250212	203300	1441735972	1949	1949	1949	1949	0
5	20250212	203200	1441735972	1949	1949	1949	1949	0
6	20250212	203100	1441735972	1949	1949	1949	1949	0
7	20250212	203000	1441735972	1949	1949	1949	1949	0
8	20250212	202900	1441735972	1949	1949	1949	1949	0
9	20250212	202800	1441735972	1949	1949	1949	1949	0
10	20250212	202700	1441735972	1949	1949	1949	1949	0
11	20250212	202600	1441735972	1949	1949	1949	1949	0
12	20250212	202500	1441735972	1949	1949	1949	1949	0
13	20250212	202400	1441735972	1949	1949	1949	1949	0
14	20250212	202300	1441735972	1949	1949	1949	1949	0
15	20250212	202200	1441735972	1949	1949	1949	1949	0
16	20250212	202100	1441735972	1949	1949	1949	1949	0
17	20250212	202000	1441735972	1949	1949	1949	1949	0
18	20250212	201900	1441735972	1949	1949	1949	1949	0
19	20250212	201800	1441735972	1949	1949	1949	1949	0
20	20250212	201700	1441735972	1949	1949	1949	1949	0
21	20250212	201600	1441735972	1949	1949	1949	1949	0
22	20250212	201500	1441735972	1949	1949	1949	1949	0
23	20250212	201400	1441735972	1949	1949	1949	1949	0
24	20250212	201300	1441735972	1949	1949	1949	1949	0
25	20250212	201200	1441735972	1949	1949	1949	1949	0
26	20250212	201100	1441735972	1949	1949	1949	1949	0
27	20250212	201000	1441735972	1949	1949	1949	1949	0
28	20250212	200900	1441735972	1949	1949	1949	1949	0
29	20250212	200800	1441735972	1949	1949	1949	1949	0
30	20250212	200700	1441735972	1949	1949	1949	1949	0
31	20250212	200600	1441735972	1949	1949	1949	1949	0
32	20250212	200500	1441735972	1949	1949	1949	1949	5127
33	20250212	200400	1441735972	1949	1949	1949	1949	0
34	20250212	200300	1441735972	1949	1949	1949	1949	0
35	20250212	200200	1441735972	1949	1949	1949	1949	0
36	20250212	200100	1441735972	1949	1949	1949	1949	0
37	20250212	200000	1441735972	1949	1949	1949	1949	0
38	20250212	195900	1441735972	1949	1949	1949	1949	0
39	20250212	195800	1441735972	1949	1949	1949	1949	0
40	20250212	195700	1441735972	1949	1949	1949	1949	0
41	20250212	195600	1441735972	1949	1949	1949	1949	0
42	20250212	195500	1441735972	1949	1949	1949	1949	0
43	20250212	195400	1441735972	1949	1949	1949	1949	0
44	20250212	195300	1441735972	1949	1949	1949	1949	0
45	20250212	195200	1441735972	1949	1949	1949	1949	0
46	20250212	195100	1441735972	1949	1949	1949	1949	0
47	20250212	195000	1441735972	1949	1949	1949	1949	0
48	20250212	194900	1441735972	1949	1949	1949	1949	0
49	20250212	194800	1441735972	1949	1949	1949	1949	0
50	20250212	194700	1441735972	1949	1949	1949	1949	0
51	20250212	194600	1441735972	1949	1949	1949	1949	0
52	20250212	194500	1441735972	1949	1949	1949	1949	0
53	20250212	194400	1441735972	1949	1949	1949	1949	0
54	20250212	194300	1441735972	1949	1949	1949	1949	0
55	20250212	194200	1441735972	1949	1949	1949	1949	0
56	20250212	194100	1441735972	1949	1949	1949	1949	0
57	20250212	194000	1441735972	1949	1949	1949	1949	0
58	20250212	193900	1441735972	1949	1949	1949	1949	0
59	20250212	193800	1441735972	1949	1949	1949	1949	0
60	20250212	193700	1441735972	1949	1949	1949	1949	0
61	20250212	193600	1441735972	1949	1949	1949	1949	0
62	20250212	193500	1441735972	1949	1949	1949	1949	5127
63	20250212	193400	1441735972	1949	1949	1949	1949	0
64	20250212	193300	1441735972	1949	1949	1949	1949	0
65	20250212	193200	1441735972	1949	1949	1949	1949	0
66	20250212	193100	1441735972	1949	1949	1949	1949	0
67	20250212	193000	1441735972	1949	1949	1949	1949	0
68	20250212	192900	1441735972	1949	1949	1949	1949	0
69	20250212	192800	1441735972	1949	1949	1949	1949	0
70	20250212	192700	1441735972	1949	1949	1949	1949	0
71	20250212	192600	1441735972	1949	1949	1949	1949	0
72	20250212	192500	1441735972	1949	1949	1949	1949	0
73	20250212	192400	1441735972	1949	1949	1949	1949	0
74	20250212	192300	1441735972	1949	1949	1949	1949	0
75	20250212	192200	1441735972	1949	1949	1949	1949	0
76	20250212	192100	1441735972	1949	1949	1949	1949	0
77	20250212	192000	1441735972	1949	1949	1949	1949	0
78	20250212	191900	1441735972	1949	1949	1949	1949	0
79	20250212	191800	1441735972	1949	1949	1949	1949	0
80	20250212	191700	1441735972	1949	1949	1949	1949	0
81	20250212	191600	1441735972	1949	1949	1949	1949	0
82	20250212	191500	1441735972	1949	1949	1949	1949	0
83	20250212	191400	1441735972	1949	1949	1949	1949	0
84	20250212	191300	1441735972	1949	1949	1949	1949	0
85	20250212	191200	1441735972	1949	1949	1949	1949	0
86	20250212	191100	1441735972	1949	1949	1949	1949	0
87	20250212	191000	1441735972	1949	1949	1949	1949	0
88	20250212	190900	1441735972	1949	1949	1949	1949	0
89	20250212	190800	1441735972	1949	1949	1949	1949	0
90	20250212	190700	1441735972	1949	1949	1949	1949	0
91	20250212	190600	1441735972	1949	1949	1949	1949	0
92	20250212	190500	1441735972	1949	1949	1949	1949	5127
93	20250212	190400	1441735972	1949	1949	1949	1949	0
94	20250212	190300	1441735972	1949	1949	1949	1949	0
95	20250212	190200	1441735972	1949	1949	1949	1949	0
96	20250212	190100	1441735972	1949	1949	1949	1949	0
97	20250212	190000	1441735972	1949	1949	1949	1949	0
98	20250212	185900	1441735972	1949	1949	1949	1949	0
99	20250212	185800	1441735972	1949	1949	1949	1949	0
100	20250212	185700	1441735972	1949	1949	1949	1949	0
101	20250212	185600	1441735972	1949	1949	1949	1949	0
102	20250212	185500	1441735972	1949	1949	1949	1949	0
103	20250212	185400	1441735972	1949	1949	1949	1949	0
104	20250212	185300	1441735972	1949	1949	1949	1949	0
105	20250212	185200	1441735972	1949	1949	1949	1949	0
106	20250212	185100	1441735972	1949	1949	1949	1949	0
107	20250212	185000	1441735972	1949	1949	1949	1949	0
108	20250212	184900	1441735972	1949	1949	1949	1949	0
109	20250212	184800	1441735972	1949	1949	1949	1949	0
110	20250212	184700	1441735972	1949	1949	1949	1949	0
111	20250212	184600	1441735972	1949	1949	1949	1949	0
112	20250212	184500	1441735972	1949	1949	1949	1949	0
113	20250212	184400	1441735972	1949	1949	1949	1949	0
114	20250212	184300	1441735972	1949	1949	1949	1949	0
115	20250212	184200	1441735972	1949	1949	1949	1949	0
116	20250212	184100	1441735972	1949	1949	1949	1949	0
117	20250212	184000	1441735972	1949	1949	1949	1949	0
118	20250212	183900	1441735972	1949	1949	1949	1949	0
119	20250212	183800	1441735972	1949	1949	1949	1949	0
120	20250212	183700	1441735972	1949	1949	1949	1949	0
121	20250212	183600	1441735972	1949	1949	1949	1949	0
122	20250212	183500	1441735972	1949	1949	1949	1949	5127
123	20250212	183400	1441735972	1949	1949	1949	1949	0
124	20250212	183300	1441735972	1949	1949	1949	1949	0
125	20250212	183200	1441735972	1949	1949	1949	1949	0
126	20250212	183100	1441735972	1949	1949	1949	1949	0
127	20250212	183000	1441735972	1949	1949	1949	1949	0
128	20250212	182900	1441735972	1949	1949	1949	1949	0
129	20250212	182800	1441735972	1949	1949	1949	1949	0
130	20250212	182700	1441735972	1949	1949	1949	1949	0
131	20250212	182600	1441735972	1949	1949	1949	1949	0
132	20250212	182500	1441735972	1949	1949	1949	1949	0
133	20250212	182400	1441735972	1949	1949	1949	1949	0
134	20250212	182300	1441735972	1949	1949	1949	1949	0
135	20250212	182200	1441735972	1949	1949	1949	1949	0
136	20250212	182100	1441735972	1949	1949	1949	1949	0
137	20250212	182000	1441735972	1949	1949	1949	1949	0
138	20250212	181900	1441735972	1949	1949	1949	1949	0
139	20250212	181800	1441735972	1949	1949	1949	1949	0
140	20250212	181700	1441735972	1949	1949	1949	1949	0
141	20250212	181600	1441735972	1949	1949	1949	1949	0
142	20250212	181500	1441735972	1949	1949	1949	1949	0
143	20250212	181400	1441735972	1949	1949	1949	1949	0
144	20250212	181300	1441735972	1949	1949	1949	1949	0
145	20250212	181200	1441735972	1949	1949	1949	1949	0
146	20250212	181100	1441735972	1949	1949	1949	1949	0
147	20250212	181000	1441735972	1949	1949	1949	1949	0
148	20250212	180900	1441735972	1949	1949	1949	1949	0
149	20250212	180800	1441735972	1949	1949	1949	1949	0
150	20250212	180700	1441735972	1949	1949	1949	1949	0
151	20250212	180600	1441735972	1949	1949	1949	1949	0
152	20250212	180500	1441735972	1949	1949	1949	1949	5127
153	20250212	180400	1441735972	1949	1949	1949	1949	0
154	20250212	180300	1441735972	1949	1949	1949	1949	0
155	20250212	180200	1441735972	1949	1949	1949	1949	0
156	20250212	180100	1441735972	1949	1949	1949	1949	0
157	20250212	180000	1441735972	1949	1949	1949	1949	0
158	20250212	175900	1441735972	1949	1949	1949	1949	0
159	20250212	175800	1441735972	1949	1949	1949	1949	0
160	20250212	175700	1441735972	1949	1949	1949	1949	0
161	20250212	175600	1441735972	1949	1949	1949	1949	0
162	20250212	175500	1441735972	1949	1949	1949	1949	0
163	20250212	175400	1441735972	1949	1949	1949	1949	0
164	20250212	175300	1441735972	1949	1949	1949	1949	0
165	20250212	175200	1441735972	1949	1949	1949	1949	0
166	20250212	175100	1441735972	1949	1949	1949	1949	0
167	20250212	175000	1441735972	1949	1949	1949	1949	0
168	20250212	174900	1441735972	1949	1949	1949	1949	0
169	20250212	174800	1441735972	1949	1949	1949	1949	0
170	20250212	174700	1441735972	1949	1949	1949	1949	0
171	20250212	174600	1441735972	1949	1949	1949	1949	0
172	20250212	174500	1441735972	1949	1949	1949	1949	0
173	20250212	174400	1441735972	1949	1949	1949	1949	0
174	20250212	174300	1441735972	1949	1949	1949	1949	0
175	20250212	174200	1441735972	1949	1949	1949	1949	0
176	20250212	174100	1441735972	1949	1949	1949	1949	0
177	20250212	174000	1441735972	1949	1949	1949	1949	0
178	20250212	173900	1441735972	1949	1949	1949	1949	0
179	20250212	173800	1441735972	1949	1949	1949	1949	0
180	20250212	173700	1441735972	1949	1949	1949	1949	0
181	20250212	173600	1441735972	1949	1949	1949	1949	0
182	20250212	173500	1441735972	1949	1949	1949	1949	5127
183	20250212	173400	1441735972	1949	1949	1949	1949	0
184	20250212	173300	1441735972	1949	1949	1949	1949	0
185	20250212	173200	1441735972	1949	1949	1949	1949	0
186	20250212	173100	1441735972	1949	1949	1949	1949	0
187	20250212	173000	1441735972	1949	1949	1949	1949	0
188	20250212	172900	1441735972	1949	1949	1949	1949	0
189	20250212	172800	1441735972	1949	1949	1949	1949	0
190	20250212	172700	1441735972	1949	1949	1949	1949	0
191	20250212	172600	1441735972	1949	1949	1949	1949	0
192	20250212	172500	1441735972	1949	1949	1949	1949	0
193	20250212	172400	1441735972	1949	1949	1949	1949	0
194	20250212	172300	1441735972	1949	1949	1949	1949	0
195	20250212	172200	1441735972	1949	1949	1949	1949	0
196	20250212	172100	1441735972	1949	1949	1949	1949	0
197	20250212	172000	1441735972	1949	1949	1949	1949	0
198	20250212	171900	1441735972	1949	1949	1949	1949	0
199	20250212	171800	1441735972	1949	1949	1949	1949	0
200	20250212	171700	1441735972	1949	1949	1949	1949	0
201	20250212	171600	1441735972	1949	1949	1949	1949	0
202	20250212	171500	1441735972	1949	1949	1949	1949	0
203	20250212	171400	1441735972	1949	1949	1949	1949	0
204	20250212	171300	1441735972	1949	1949	1949	1949	0
205	20250212	171200	1441735972	1949	1949	1949	1949	0
206	20250212	171100	1441735972	1949	1949	1949	1949	0
207	20250212	171000	1441735972	1949	1949	1949	1949	0
208	20250212	170900	1441735972	1949	1949	1949	1949	0
209	20250212	170800	1441735972	1949	1949	1949	1949	0
210	20250212	170700	1441735972	1949	1949	1949	1949	0
211	20250212	170600	1441735972	1949	1949	1949	1949	0
212	20250212	170500	1441735972	1949	1949	1949	1949	5127
213	20250212	170400	1441735972	1949	1949	1949	1949	0
214	20250212	170300	1441735972	1949	1949	1949	1949	0
215	20250212	170200	1441735972	1949	1949	1949	1949	0
216	20250212	170100	1441735972	1949	1949	1949	1949	0
217	20250212	170000	1441735972	1949	1949	1949	1949	0
218	20250212	165900	1441735972	1949	1949	1949	1949	0
219	20250212	165800	1441735972	1949	1949	1949	1949	0
220	20250212	165700	1441735972	1949	1949	1949	1949	0
221	20250212	165600	1441735972	1949	1949	1949	1949	0
222	20250212	165500	1441735972	1949	1949	1949	1949	0
223	20250212	165400	1441735972	1949	1949	1949	1949	0
224	20250212	165300	1441735972	1949	1949	1949	1949	0
225	20250212	165200	1441735972	1949	1949	1949	1949	0
226	20250212	165100	1441735972	1949	1949	1949	1949	0
227	20250212	165000	1441735972	1949	1949	1949	1949	0
228	20250212	164900	1441735972	1949	1949	1949	1949	0
229	20250212	164800	1441735972	1949	1949	1949	1949	0
230	20250212	164700	1441735972	1949	1949	1949	1949	0
231	20250212	164600	1441735972	1949	1949	1949	1949	0
232	20250212	164500	1441735972	1949	1949	1949	1949	0
233	20250212	164400	1441735972	1949	1949	1949	1949	0
234	20250212	164300	1441735972	1949	1949	1949	1949	0
235	20250212	164200	1441735972	1949	1949	1949	1949	0
236	20250212	164100	1441735972	1949	1949	1949	1949	0
237	20250212	164000	1441735972	1949	1949	1949	1949	0
238	20250212	163900	1441735972	1949	1949	1949	1949	0
239	20250212	163800	1441735972	1949	1949	1949	1949	0
240	20250212	163700	1441735972	1949	1949	1949	1949	0
241	20250212	163600	1441735972	1949	1949	1949	1949	0
242	20250212	163500	1441735972	1949	1949	1949	1949	5127
243	20250212	163400	1441735972	1949	1949	1949	1949	0
244	20250212	163300	1441735972	1949	1949	1949	1949	0
245	20250212	163200	1441735972	1949	1949	1949	1949	0
246	20250212	163100	1441735972	1949	1949	1949	1949	0
247	20250212	163000	1441735972	1949	1949	1949	1949	0
248	20250212	162900	1441735972	1949	1949	1949	1949	0
249	20250212	162800	1441735972	1949	1949	1949	1949	0
250	20250212	162700	1441735972	1949	1949	1949	1949	0
251	20250212	162600	1441735972	1949	1949	1949	1949	0
252	20250212	162500	1441735972	1949	1949	1949	1949	0
253	20250212	162400	1441735972	1949	1949	1949	1949	0
254	20250212	162300	1441735972	1949	1949	1949	1949	0
255	20250212	162200	1441735972	1949	1949	1949	1949	0
256	20250212	162100	1441735972	1949	1949	1949	1949	0
257	20250212	162000	1441735972	1949	1949	1949	1949	0
258	20250212	161900	1441735972	1949	1949	1949	1949	0
259	20250212	161800	1441735972	1949	1949	1949	1949	0
260	20250212	161700	1441735972	1949	1949	1949	1949	0
261	20250212	161600	1441735972	1949	1949	1949	1949	0
262	20250212	161500	1441735972	1949	1949	1949	1949	0
263	20250212	161400	1441735972	1949	1949	1949	1949	0
264	20250212	161300	1441735972	1949	1949	1949	1949	0
265	20250212	161200	1441735972	1949	1949	1949	1949	0
266	20250212	161100	1441735972	1949	1949	1949	1949	0
267	20250212	161000	1441735972	1949	1949	1949	1949	0
268	20250212	160900	1441735972	1949	1949	1949	1949	0
269	20250212	160800	1441735972	1949	1949	1949	1949	0
270	20250212	160700	1441735972	1949	1949	1949	1949	0
271	20250212	160600	1441735972	1949	1949	1949	1949	0
272	20250212	160500	1441735972	1949	1949	1949	1949	5127
273	20250212	160400	1441735972	1949	1949	1949	1949	0
274	20250212	160300	1441735972	1949	1949	1949	1949	0
275	20250212	160200	1441735972	1949	1949	1949	1949	0
276	20250212	160100	1441735972	1949	1949	1949	1949	0
277	20250212	160000	1441735972	1949	1949	1949	1949	0
278	20250212	155900	1441735972	1949	1949	1949	1949	0
279	20250212	155800	1441735972	1949	1949	1949	1949	0
280	20250212	155700	1441735972	1949	1949	1949	1949	0
281	20250212	155600	1441735972	1949	1949	1949	1949	0
282	20250212	155500	1441735972	1949	1949	1949	1949	0
283	20250212	155400	1441735972	1949	1949	1949	1949	0
284	20250212	155300	1441735972	1949	1949	1949	1949	0
285	20250212	155200	1441735972	1949	1949	1949	1949	0
286	20250212	155100	1441735972	1949	1949	1949	1949	0
287	20250212	155000	1441735972	1949	1949	1949	1949	0
288	20250212	154900	1441735972	1949	1949	1949	1949	0
289	20250212	154800	1441735972	1949	1949	1949	1949	0
290	20250212	154700	1441735972	1949	1949	1949	1949	0
291	20250212	154600	1441735972	1949	1949	1949	1949	0
292	20250212	154500	1441735972	1949	1949	1949	1949	0
293	20250212	154400	1441735972	1949	1949	1949	1949	0
294	20250212	154300	1441735972	1949	1949	1949	1949	0
295	20250212	154200	1441735972	1949	1949	1949	1949	0
296	20250212	154100	1441735972	1949	1949	1949	1949	0
297	20250212	154000	1441735972	1949	1949	1949	1949	0
298	20250212	153900	1441735972	1949	1949	1949	1949	0
299	20250212	153800	1441735972	1949	1949	1949	1949	0
300	20250212	153700	1441735972	1949	1949	1949	1949	0
301	20250212	153600	1441735972	1949	1949	1949	1949	0
302	20250212	153500	1441735972	1949	1949	1949	1949	5127
303	20250212	153400	1441735972	1949	1949	1949	1949	0
304	20250212	153300	1441735972	1949	1949	1949	1949	0
305	20250212	153200	1441735972	1949	1949	1949	1949	0
306	20250212	153100	1441735972	1949	1949	1949	1949	0
307	20250212	153000	1441735972	1949	1949	1949	1949	5127
308	20250212	152900	1431743449	1950	1950	1950	1950	0
309	20250212	152800	1431743449	1950	1950	1950	1950	0
310	20250212	152700	1431743449	1950	1950	1950	1950	0
311	20250212	152600	1431743449	1950	1950	1950	1950	0
312	20250212	152500	1431743449	1950	1950	1950	1950	0
313	20250212	152400	1431743449	1950	1950	1950	1950	0
314	20250212	152300	1431743449	1950	1950	1950	1950	0
315	20250212	152200	1431743449	1950	1950	1950	1950	0
316	20250212	152100	1431743449	1950	1950	1950	1950	0
317	20250212	152000	1431743449	1950	1950	1950	1950	0
318	20250212	151900	1431743449	1950	1950	1950	1941	2156
319	20250212	151800	1427553350	1944	1955	1955	1944	3114
320	20250212	151700	1421493720	1955	1952	1955	1946	3263
321	20250212	151600	1415125298	1953	1948	1953	1948	633
322	20250212	151500	1413892204	1942	1952	1952	1942	4823
323	20250212	151400	1404500283	1952	1949	1952	1948	7404
324	20250212	151300	1390066086	1949	1942	1949	1942	21
325	20250212	151200	1390025297	1950	1945	1950	1941	837
326	20250212	151100	1388397206	1950	1940	1950	1940	2014
327	20250212	151000	1384475057	1939	1931	1939	1928	12900
328	20250212	150900	1359507388	1935	1935	1935	1935	0
329	20250212	150800	1359507388	1935	1928	1935	1928	101
330	20250212	150700	1359312653	1937	1928	1937	1928	1316
331	20250212	150600	1356763956	1937	1930	1937	1930	34
332	20250212	150500	1356698105	1927	1928	1928	1927	62
333	20250212	150400	1356578609	1939	1930	1939	1930	616
334	20250212	150300	1355389720	1930	1933	1933	1924	1371
335	20250212	150200	1352744748	1922	1922	1933	1922	5322
336	20250212	150100	1342515667	1922	1921	1930	1921	8492
337	20250212	150000	1326154757	1921	1928	1928	1921	3889
338	20250212	145900	1318676833	1930	1941	1941	1927	22144
339	20250212	145800	1275738321	1941	1943	1945	1941	11025
340	20250212	145700	1254337074	1943	1943	1945	1943	250
341	20250212	145600	1253851312	1945	1944	1945	1942	509
342	20250212	145500	1252862161	1945	1949	1949	1945	1308
343	20250212	145400	1250315207	1949	1949	1949	1949	16
344	20250212	145300	1250284023	1950	1952	1952	1950	2477
345	20250212	145200	1245452383	1952	1962	1962	1952	2408
346	20250212	145100	1240743641	1958	1961	1963	1958	1200
347	20250212	145000	1238391641	1961	1964	1964	1960	2383
348	20250212	144900	1233712525	1964	1963	1964	1961	555
349	20250212	144800	1232623562	1963	1962	1964	1961	116
350	20250212	144700	1232395909	1963	1963	1964	1960	676
351	20250212	144600	1231068966	1962	1962	1963	1956	2593
352	20250212	144500	1225984767	1962	1956	1963	1956	5791
353	20250212	144400	1214632559	1956	1957	1960	1956	5804
354	20250212	144300	1203270449	1955	1949	1956	1949	5332
355	20250212	144200	1192859000	1949	1956	1956	1947	3900
356	20250212	144100	1185260709	1957	1946	1957	1946	2701
357	20250212	144000	1179983550	1953	1951	1953	1946	1343
358	20250212	143900	1177363140	1951	1945	1951	1942	7148
359	20250212	143800	1163449699	1947	1946	1947	1942	125
360	20250212	143700	1163206626	1946	1945	1946	1941	10831
361	20250212	143600	1142160390	1945	1946	1946	1942	26
362	20250212	143500	1142109827	1942	1942	1945	1941	1188
363	20250212	143400	1139803896	1941	1942	1942	1941	1292
364	20250212	143300	1137295379	1942	1947	1950	1942	272
365	20250212	143200	1136765576	1950	1944	1950	1942	2031
366	20250212	143100	1132819650	1952	1952	1952	1951	101
367	20250212	143000	1132622565	1943	1954	1954	1943	60
368	20250212	142900	1132505536	1954	1952	1954	1942	5072
369	20250212	142800	1122604087	1942	1943	1953	1942	1221
370	20250212	142700	1120221315	1953	1951	1953	1951	700
371	20250212	142600	1118854537	1953	1948	1953	1948	1674
372	20250212	142500	1115590506	1948	1945	1949	1941	4046
373	20250212	142400	1107729139	1945	1950	1950	1940	10589
374	20250212	142300	1087151243	1950	1945	1952	1942	776
375	20250212	142200	1085642906	1952	1952	1953	1945	1287
376	20250212	142100	1083137666	1954	1956	1956	1945	3119
377	20250212	142000	1077041099	1959	1955	1964	1955	683
378	20250212	141900	1075705383	1955	1940	1964	1940	6810
379	20250212	141800	1062413616	1947	1945	1947	1940	894
380	20250212	141700	1060677353	1945	1939	1947	1939	2475
381	20250212	141600	1055870272	1940	1940	1946	1939	7647
382	20250212	141500	1041032306	1946	1939	1946	1939	850
383	20250212	141400	1039383141	1942	1938	1943	1938	7166
384	20250212	141300	1025489518	1943	1943	1947	1938	5926
385	20250212	141200	1013960267	1943	1945	1947	1941	1766
386	20250212	141100	1010526298	1930	1959	1965	1930	12009
387	20250212	141000	987113018	1959	1969	1978	1959	22608
388	20250212	140900	942621487	1978	1971	1981	1965	14906
389	20250212	140800	913215122	1971	1974	1985	1964	37424
390	20250212	140700	839180662	1974	1977	1978	1963	17512
391	20250212	140600	804608535	1977	1957	1978	1956	26636
392	20250212	140500	752075449	1954	1941	1975	1941	39264
393	20250212	140400	675142865	1947	1919	1947	1919	34684
394	20250212	140300	608303303	1919	1918	1919	1918	2641
395	20250212	140200	603236240	1918	1918	1918	1916	376
396	20250212	140100	602515364	1918	1918	1919	1918	4610
397	20250212	140000	593673364	1918	1916	1918	1916	1215
398	20250212	135900	591345208	1916	1914	1916	1914	4488
399	20250212	135800	582751396	1914	1914	1914	1913	2569
400	20250212	135700	577835227	1914	1911	1914	1911	119
401	20250212	135600	577607778	1911	1910	1911	1910	578
402	20250212	135500	576503228	1910	1908	1910	1906	1317
403	20250212	135400	573988704	1906	1908	1908	1906	1281
404	20250212	135300	571546729	1908	1907	1908	1907	114
405	20250212	135200	571329308	1906	1907	1914	1906	1740
406	20250212	135100	568008461	1907	1905	1907	1905	934
407	20250212	135000	566228162	1906	1906	1914	1906	5355
408	20250212	134900	556020846	1906	1906	1906	1906	73
409	20250212	134800	555881708	1915	1915	1915	1915	800
410	20250212	134700	554349708	1902	1909	1910	1902	4187
411	20250212	134600	546371506	1910	1910	1917	1908	760
412	20250212	134500	544920123	1918	1914	1919	1910	6263
413	20250212	134400	532945336	1914	1913	1920	1913	454
414	20250212	134300	532073756	1913	1913	1920	1912	627
415	20250212	134200	530874303	1920	1914	1921	1913	5474
416	20250212	134100	520402326	1921	1921	1921	1911	97
417	20250212	134000	520216079	1921	1921	1922	1917	8796
418	20250212	133900	503320292	1922	1916	1922	1909	9942
419	20250212	133800	484297700	1916	1910	1916	1910	2988
420	20250212	133700	478585935	1907	1912	1912	1907	1206
421	20250212	133600	476282163	1912	1912	1915	1910	2781
422	20250212	133500	470964209	1912	1915	1916	1912	1932
423	20250212	133400	467265336	1915	1910	1915	1910	941
424	20250212	133300	465464639	1910	1910	1910	1909	1269
425	20250212	133200	463041770	1909	1908	1909	1905	6066
426	20250212	133100	451466481	1909	1909	1909	1908	2358
427	20250212	133000	446965465	1909	1907	1909	1907	1729
428	20250212	132900	443666533	1908	1907	1908	1905	1543
429	20250212	132800	440723600	1907	1888	1907	1888	26963
430	20250212	132700	389612254	1887	1886	1887	1886	23
431	20250212	132600	389568858	1886	1885	1886	1885	1430
432	20250212	132500	386871946	1885	1885	1886	1885	56
433	20250212	132400	386766376	1885	1885	1886	1885	1269
434	20250212	132300	384373813	1885	1885	1885	1885	710
435	20250212	132200	383035463	1885	1884	1885	1882	533
436	20250212	132100	382031359	1882	1879	1882	1879	1440
437	20250212	132000	379323462	1879	1879	1879	1879	31
438	20250212	131900	379265213	1879	1873	1879	1873	1153
439	20250212	131800	377100209	1873	1877	1877	1873	106
440	20250212	131700	376901271	1877	1877	1877	1877	0
441	20250212	131600	376901271	1877	1877	1877	1877	301
442	20250212	131500	376336294	1872	1877	1877	1872	1002
443	20250212	131400	374460503	1873	1873	1873	1873	18
444	20250212	131300	374426789	1873	1873	1873	1873	5
445	20250212	131200	374417424	1873	1873	1873	1873	6
446	20250212	131100	374406186	1873	1873	1877	1873	775
447	20250212	131000	372951691	1873	1873	1873	1873	5
448	20250212	130900	372942326	1873	1878	1878	1873	516
449	20250212	130800	371975778	1878	1878	1878	1878	5
450	20250212	130700	371966388	1878	1875	1878	1872	32
451	20250212	130600	371906358	1875	1873	1875	1873	500
452	20250212	130500	370968919	1871	1879	1879	1871	1251
453	20250212	130400	368625549	1879	1879	1879	1879	300
454	20250212	130300	368061849	1874	1874	1874	1874	210
455	20250212	130200	367668309	1874	1874	1874	1874	23
456	20250212	130100	367625207	1882	1882	1882	1882	310
457	20250212	130000	367041787	1883	1883	1883	1883	0
458	20250212	125900	367041787	1883	1874	1883	1874	394
459	20250212	125800	366299930	1883	1883	1883	1883	1
460	20250212	125700	366298047	1875	1875	1875	1875	54
461	20250212	125600	366196797	1883	1875	1883	1875	7
462	20250212	125500	366183664	1875	1875	1884	1875	56
463	20250212	125400	366078631	1874	1874	1878	1874	21
464	20250212	125300	366039253	1878	1884	1884	1876	7314
465	20250212	125200	352291470	1883	1885	1885	1883	465
466	20250212	125100	351415773	1885	1891	1891	1885	21
467	20250212	125000	351376068	1891	1891	1891	1891	1
468	20250212	124900	351374177	1892	1889	1892	1889	2192
469	20250212	124800	347231006	1889	1885	1889	1885	150
470	20250212	124700	346947676	1885	1885	1885	1885	1
471	20250212	124600	346945791	1884	1883	1884	1883	13
472	20250212	124500	346921304	1883	1885	1885	1883	2286
473	20250212	124400	342614445	1885	1886	1886	1885	510
474	20250212	124300	341653085	1890	1884	1890	1884	726
475	20250212	124200	340285037	1884	1891	1891	1884	12
476	20250212	124100	340262359	1892	1892	1892	1892	0
477	20250212	124000	340262359	1892	1892	1892	1892	500
478	20250212	123900	339316359	1893	1885	1893	1882	6001
479	20250212	123800	328010719	1893	1893	1893	1893	110
480	20250212	123700	327802489	1893	1893	1893	1893	264
481	20250212	123600	327302737	1893	1890	1893	1890	192
482	20250212	123500	326939718	1891	1891	1891	1891	0
483	20250212	123400	326939718	1891	1891	1891	1891	0
484	20250212	123300	326939718	1891	1891	1891	1891	1
485	20250212	123200	326937827	1891	1891	1891	1884	115
486	20250212	123100	326720572	1882	1891	1893	1882	3020
487	20250212	123000	321018592	1890	1889	1890	1881	808
488	20250212	122900	319492588	1889	1889	1889	1881	1551
489	20250212	122800	316563699	1881	1887	1889	1881	1318
490	20250212	122700	314077313	1886	1884	1886	1878	1537
491	20250212	122600	311179431	1885	1878	1885	1878	711
492	20250212	122500	309844106	1885	1885	1885	1885	1
493	20250212	122400	309842221	1878	1885	1885	1878	543
494	20250212	122300	308822215	1885	1885	1885	1885	0
495	20250212	122200	308822215	1885	1885	1885	1885	5
496	20250212	122100	308812790	1886	1886	1886	1886	150
497	20250212	122000	308529890	1886	1886	1886	1886	100
498	20250212	121900	308341290	1886	1886	1886	1886	99
499	20250212	121800	308154576	1887	1887	1887	1887	1012
500	20250212	121700	306244932	1887	1887	1887	1873	4
501	20250212	121600	306237398	1872	1888	1889	1872	417
502	20250212	121500	305455124	1889	1883	1889	1883	352
503	20250212	121400	304791796	1885	1880	1885	1871	2078
504	20250212	121300	300885144	1880	1876	1880	1876	502
505	20250212	121200	299943384	1876	1867	1876	1867	2
506	20250212	121100	299939641	1867	1880	1880	1867	4713
507	20250212	121000	291109579	1880	1881	1881	1880	1523
508	20250212	120900	288246318	1894	1894	1894	1894	46
509	20250212	120800	288159194	1895	1893	1895	1893	1159
510	20250212	120700	285963612	1895	1895	1895	1895	0
511	20250212	120600	285963612	1895	1892	1895	1880	5768
512	20250212	120500	275038746	1894	1891	1894	1880	104
513	20250212	120400	274842305	1890	1877	1890	1871	7859
514	20250212	120300	260022848	1877	1872	1878	1872	763
515	20250212	120200	258592371	1872	1872	1872	1872	70
516	20250212	120100	258461331	1872	1872	1872	1871	210
517	20250212	120000	258068396	1871	1869	1871	1869	1615
518	20250212	115900	255048133	1869	1864	1869	1862	10652
519	20250212	115800	235179369	1864	1858	1864	1850	5577
520	20250212	115700	224812486	1858	1858	1858	1858	25
521	20250212	115600	224766036	1858	1856	1858	1856	1777
522	20250212	115500	221465159	1856	1855	1856	1855	40
523	20250212	115400	221390954	1856	1852	1856	1852	4894
524	20250212	115300	212316518	1852	1848	1852	1848	6689
525	20250212	115200	199944916	1848	1848	1848	1848	0
526	20250212	115100	199944916	1848	1848	1848	1848	0
527	20250212	115000	199944916	1848	1848	1848	1848	0
528	20250212	114900	199944916	1848	1845	1848	1845	854
529	20250212	114800	198367581	1840	1840	1840	1840	1
530	20250212	114700	198365741	1847	1840	1847	1840	232
531	20250212	114600	197937851	1842	1842	1842	1842	0
532	20250212	114500	197937851	1842	1842	1842	1842	4
533	20250212	114400	197930483	1842	1842	1842	1842	0
534	20250212	114300	197930483	1842	1842	1842	1842	3
535	20250212	114200	197924957	1842	1842	1842	1834	923
536	20250212	114100	196224871	1842	1840	1842	1840	3044
537	20250212	114000	190621385	1839	1835	1839	1835	8390
538	20250212	113900	175224383	1834	1834	1834	1834	0
539	20250212	113800	175224383	1834	1833	1834	1833	54
540	20250212	113700	175125348	1832	1832	1832	1832	1900
541	20250212	113600	171644548	1830	1831	1831	1830	2912
542	20250212	113500	166315200	1833	1833	1833	1833	0
543	20250212	113400	166315200	1833	1833	1833	1833	0
544	20250212	113300	166315200	1833	1833	1833	1833	100
545	20250212	113200	166131900	1834	1834	1834	1834	0
546	20250212	113100	166131900	1834	1834	1834	1834	0
547	20250212	113000	166131900	1834	1831	1834	1831	2
548	20250212	112900	166128235	1831	1831	1831	1831	1000
549	20250212	112800	164297235	1834	1834	1834	1834	1
550	20250212	112700	164295401	1835	1835	1835	1835	0
551	20250212	112600	164295401	1835	1835	1835	1835	0
552	20250212	112500	164295401	1835	1835	1835	1835	0
553	20250212	112400	164295401	1835	1835	1835	1835	0
554	20250212	112300	164295401	1835	1825	1835	1825	914
555	20250212	112200	162623321	1825	1830	1830	1825	210
556	20250212	112100	162239926	1830	1835	1835	1830	1329
557	20250212	112000	159807743	1835	1835	1835	1835	0
558	20250212	111900	159807743	1835	1835	1835	1835	0
559	20250212	111800	159807743	1835	1835	1835	1835	0
560	20250212	111700	159807743	1835	1835	1835	1835	3
561	20250212	111600	159802238	1835	1835	1835	1835	0
562	20250212	111500	159802238	1835	1835	1835	1835	50
563	20250212	111400	159710488	1833	1835	1835	1832	3075
564	20250212	111300	154077082	1835	1835	1835	1835	550
565	20250212	111200	153067832	1837	1837	1837	1837	12
566	20250212	111100	153045788	1839	1839	1839	1839	0
567	20250212	111000	153045788	1839	1839	1839	1839	0
568	20250212	110900	153045788	1839	1839	1839	1839	0
569	20250212	110800	153045788	1839	1839	1839	1839	0
570	20250212	110700	153045788	1839	1830	1839	1830	5
571	20250212	110600	153036629	1830	1834	1834	1830	4000
572	20250212	110500	145714240	1839	1839	1839	1839	0
573	20250212	110400	145714240	1839	1839	1839	1839	0
574	20250212	110300	145714240	1839	1839	1839	1839	0
575	20250212	110200	145714240	1839	1839	1839	1839	0
576	20250212	110100	145714240	1839	1839	1839	1839	0
577	20250212	110000	145714240	1839	1839	1839	1839	100
578	20250212	105900	145530340	1839	1839	1839	1839	0
579	20250212	105800	145530340	1839	1839	1839	1839	10
580	20250212	105700	145511950	1833	1834	1834	1833	140
581	20250212	105600	145255320	1833	1833	1833	1833	0
582	20250212	105500	145255320	1833	1833	1833	1833	0
583	20250212	105400	145255320	1833	1839	1839	1833	92
584	20250212	105300	145086620	1834	1836	1836	1834	2700
585	20250212	105200	140132549	1837	1837	1837	1837	0
586	20250212	105100	140132549	1837	1837	1837	1837	3
587	20250212	105000	140127038	1837	1837	1837	1837	200
588	20250212	104900	139759638	1836	1835	1836	1835	300
589	20250212	104800	139208938	1840	1840	1840	1840	0
590	20250212	104700	139208938	1840	1840	1840	1840	0
591	20250212	104600	139208938	1840	1840	1840	1840	1137
592	20250212	104500	137116858	1835	1835	1835	1835	11
593	20250212	104400	137096673	1841	1841	1841	1841	0
594	20250212	104300	137096673	1841	1841	1841	1841	0
595	20250212	104200	137096673	1841	1841	1841	1841	0
596	20250212	104100	137096673	1841	1841	1841	1841	0
597	20250212	104000	137096673	1841	1841	1841	1841	0
598	20250212	103900	137096673	1841	1841	1841	1841	0
599	20250212	103800	137096673	1841	1841	1841	1841	11
600	20250212	103700	137076422	1841	1841	1841	1841	1
601	20250212	103600	137074581	1832	1835	1835	1832	2565
602	20250212	103500	132371585	1841	1841	1841	1841	0
603	20250212	103400	132371585	1841	1841	1841	1841	1
604	20250212	103300	132369744	1835	1835	1835	1835	5
605	20250212	103200	132360569	1835	1835	1835	1835	0
606	20250212	103100	132360569	1835	1835	1835	1835	0
607	20250212	103000	132360569	1835	1840	1841	1835	32
608	20250212	102900	132301837	1838	1838	1838	1838	1
609	20250212	102800	132299999	1838	1840	1842	1838	3
610	20250212	102700	132294479	1842	1841	1842	1841	1721
611	20250212	102600	129125495	1841	1841	1841	1841	0
612	20250212	102500	129125495	1841	1832	1841	1832	141
613	20250212	102400	128866824	1841	1841	1841	1841	0
614	20250212	102300	128866824	1841	1841	1841	1841	0
615	20250212	102200	128866824	1841	1841	1841	1841	10
616	20250212	102100	128848414	1842	1842	1842	1842	0
617	20250212	102000	128848414	1842	1830	1842	1830	22
618	20250212	101900	128808130	1842	1842	1842	1842	0
619	20250212	101800	128808130	1842	1835	1842	1831	3279
620	20250212	101700	122799975	1836	1835	1836	1835	211
621	20250212	101600	122412679	1837	1839	1839	1837	182
622	20250212	101500	122078257	1842	1842	1842	1842	20
623	20250212	101400	122041417	1840	1840	1840	1840	20
624	20250212	101300	122004617	1839	1838	1849	1837	1560
625	20250212	101200	119137619	1839	1849	1849	1839	1001
626	20250212	101100	117296770	1849	1849	1849	1849	203
627	20250212	101000	116921423	1849	1853	1853	1837	3706
628	20250212	100900	110108043	1845	1848	1852	1845	3283
629	20250212	100800	104041967	1845	1847	1848	1845	1128
630	20250212	100700	101958182	1848	1847	1848	1847	3
631	20250212	100600	101952640	1847	1845	1850	1845	9443
632	20250212	100500	84503539	1845	1843	1845	1843	1118
633	20250212	100400	82441383	1843	1842	1843	1842	271
634	20250212	100300	81942008	1842	1842	1842	1842	30
635	20250212	100200	81886748	1842	1839	1842	1839	5
636	20250212	100100	81877544	1842	1831	1842	1831	42
637	20250212	100000	81800191	1842	1842	1842	1842	1
638	20250212	095900	81798349	1831	1832	1832	1831	294
639	20250212	095800	81259938	1843	1843	1843	1843	0
640	20250212	095700	81259938	1843	1843	1843	1843	20
641	20250212	095600	81223078	1843	1836	1843	1836	260
642	20250212	095500	80745498	1836	1836	1836	1836	403
643	20250212	095400	80005590	1840	1834	1840	1834	1063
644	20250212	095300	78053331	1832	1834	1834	1832	2
645	20250212	095200	78049665	1834	1834	1834	1834	597
646	20250212	095100	76954767	1834	1825	1834	1824	239
647	20250212	095000	76518406	1835	1835	1835	1835	0
648	20250212	094900	76518406	1835	1835	1835	1835	0
649	20250212	094800	76518406	1835	1835	1835	1835	0
650	20250212	094700	76518406	1835	1835	1835	1835	110
651	20250212	094600	76316556	1835	1835	1835	1835	17
652	20250212	094500	76285361	1829	1829	1829	1829	79
653	20250212	094400	76140870	1829	1823	1829	1820	2007
654	20250212	094300	72486509	1823	1825	1825	1823	205
655	20250212	094200	72112684	1835	1835	1835	1835	0
656	20250212	094100	72112684	1835	1835	1835	1835	5
657	20250212	094000	72103509	1835	1835	1835	1835	1
658	20250212	093900	72101674	1822	1830	1835	1822	220
659	20250212	093800	71700783	1820	1829	1830	1820	4028
660	20250212	093700	64359336	1822	1822	1822	1822	216
661	20250212	093600	63965784	1821	1821	1821	1821	317
662	20250212	093500	63388527	1821	1821	1821	1821	215
663	20250212	093400	62997012	1825	1825	1825	1825	2
664	20250212	093300	62993362	1825	1815	1825	1815	412
665	20250212	093200	62244095	1822	1822	1822	1822	0
666	20250212	093100	62244095	1822	1812	1822	1812	3438
667	20250212	093000	55988151	1817	1815	1817	1811	1650
668	20250212	092900	52999751	1815	1815	1815	1815	0
669	20250212	092800	52999751	1815	1815	1815	1815	57
670	20250212	092700	52896296	1815	1815	1815	1815	1660
671	20250212	092600	49883396	1817	1816	1817	1815	5394
672	20250212	092500	40093187	1815	1815	1815	1815	115
673	20250212	092400	39884462	1815	1810	1815	1810	58
674	20250212	092300	39779472	1810	1810	1810	1810	464
675	20250212	092200	38939632	1815	1815	1815	1815	288
676	20250212	092100	38416912	1814	1810	1814	1810	440
677	20250212	092000	37619952	1810	1814	1814	1810	9
678	20250212	091900	37603646	1802	1815	1815	1802	416
679	20250212	091800	36851402	1815	1799	1815	1799	716
680	20250212	091700	35562802	1798	1799	1799	1798	1331
681	20250212	091600	33169049	1798	1798	1798	1797	504
682	20250212	091500	32263144	1797	1801	1801	1797	1353
683	20250212	091400	29828234	1801	1802	1802	1801	817
684	20250212	091300	28356559	1802	1817	1817	1802	2506
685	20250212	091200	23827506	1817	1817	1817	1817	2
686	20250212	091100	23823872	1817	1817	1817	1817	1
687	20250212	091000	23822055	1811	1817	1817	1810	710
688	20250212	090900	22535285	1810	1809	1810	1807	1836
689	20250212	090800	19214219	1810	1811	1817	1808	1446
690	20250212	090700	16596001	1810	1819	1819	1810	3338
691	20250212	090600	10535214	1819	1823	1831	1819	954
692	20250212	090500	8797742	1825	1825	1829	1825	855
693	20250212	090400	7234155	1825	1831	1831	1825	2540
694	20250212	090300	2590706	1850	1850	1850	1850	31
695	20250212	090200	2533356	1851	1851	1851	1851	0
696	20250212	090100	2533356	1851	1851	1851	1851	0
697	20250212	090000	2533356	1851	1839	1851	1830	1379