KissMeData/027830/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	191200	1608665684	1854	1854	1854	1854	36623
3	20250205	191100	1608665684	1854	1854	1854	1854	0
4	20250205	191000	1608665684	1854	1854	1854	1854	0
5	20250205	190900	1608665684	1854	1854	1854	1854	0
6	20250205	190800	1608665684	1854	1854	1854	1854	0
7	20250205	190700	1608665684	1854	1854	1854	1854	0
8	20250205	190600	1608665684	1854	1854	1854	1854	0
9	20250205	190500	1608665684	1854	1854	1854	1854	0
10	20250205	190400	1608665684	1854	1854	1854	1854	0
11	20250205	190300	1608665684	1854	1854	1854	1854	0
12	20250205	190200	1608665684	1854	1854	1854	1854	0
13	20250205	190100	1608665684	1854	1854	1854	1854	0
14	20250205	190000	1608665684	1854	1854	1854	1854	0
15	20250205	185900	1608665684	1854	1854	1854	1854	0
16	20250205	185800	1608665684	1854	1854	1854	1854	0
17	20250205	185700	1608665684	1854	1854	1854	1854	0
18	20250205	185600	1608665684	1854	1854	1854	1854	0
19	20250205	185500	1608665684	1854	1854	1854	1854	0
20	20250205	185400	1608665684	1854	1854	1854	1854	0
21	20250205	185300	1608665684	1854	1854	1854	1854	0
22	20250205	185200	1608665684	1854	1854	1854	1854	0
23	20250205	185100	1608665684	1854	1854	1854	1854	0
24	20250205	185000	1608665684	1854	1854	1854	1854	0
25	20250205	184900	1608665684	1854	1854	1854	1854	0
26	20250205	184800	1608665684	1854	1854	1854	1854	0
27	20250205	184700	1608665684	1854	1854	1854	1854	0
28	20250205	184600	1608665684	1854	1854	1854	1854	0
29	20250205	184500	1608665684	1854	1854	1854	1854	0
30	20250205	184400	1608665684	1854	1854	1854	1854	0
31	20250205	184300	1608665684	1854	1854	1854	1854	0
32	20250205	184200	1608665684	1854	1854	1854	1854	36623
33	20250205	184100	1608665684	1854	1854	1854	1854	0
34	20250205	184000	1608665684	1854	1854	1854	1854	0
35	20250205	183900	1608665684	1854	1854	1854	1854	0
36	20250205	183800	1608665684	1854	1854	1854	1854	0
37	20250205	183700	1608665684	1854	1854	1854	1854	0
38	20250205	183600	1608665684	1854	1854	1854	1854	0
39	20250205	183500	1608665684	1854	1854	1854	1854	0
40	20250205	183400	1608665684	1854	1854	1854	1854	0
41	20250205	183300	1608665684	1854	1854	1854	1854	0
42	20250205	183200	1608665684	1854	1854	1854	1854	0
43	20250205	183100	1608665684	1854	1854	1854	1854	0
44	20250205	183000	1608665684	1854	1854	1854	1854	0
45	20250205	182900	1608665684	1854	1854	1854	1854	0
46	20250205	182800	1608665684	1854	1854	1854	1854	0
47	20250205	182700	1608665684	1854	1854	1854	1854	0
48	20250205	182600	1608665684	1854	1854	1854	1854	0
49	20250205	182500	1608665684	1854	1854	1854	1854	0
50	20250205	182400	1608665684	1854	1854	1854	1854	0
51	20250205	182300	1608665684	1854	1854	1854	1854	0
52	20250205	182200	1608665684	1854	1854	1854	1854	0
53	20250205	182100	1608665684	1854	1854	1854	1854	0
54	20250205	182000	1608665684	1854	1854	1854	1854	0
55	20250205	181900	1608665684	1854	1854	1854	1854	0
56	20250205	181800	1608665684	1854	1854	1854	1854	0
57	20250205	181700	1608665684	1854	1854	1854	1854	0
58	20250205	181600	1608665684	1854	1854	1854	1854	0
59	20250205	181500	1608665684	1854	1854	1854	1854	0
60	20250205	181400	1608665684	1854	1854	1854	1854	0
61	20250205	181300	1608665684	1854	1854	1854	1854	0
62	20250205	181200	1608665684	1854	1854	1854	1854	36623
63	20250205	181100	1608665684	1854	1854	1854	1854	0
64	20250205	181000	1608665684	1854	1854	1854	1854	0
65	20250205	180900	1608665684	1854	1854	1854	1854	0
66	20250205	180800	1608665684	1854	1854	1854	1854	0
67	20250205	180700	1608665684	1854	1854	1854	1854	0
68	20250205	180600	1608665684	1854	1854	1854	1854	0
69	20250205	180500	1608665684	1854	1854	1854	1854	0
70	20250205	180400	1608665684	1854	1854	1854	1854	0
71	20250205	180300	1608665684	1854	1854	1854	1854	0
72	20250205	180200	1608665684	1854	1854	1854	1854	0
73	20250205	180100	1608665684	1854	1854	1854	1854	0
74	20250205	180000	1608665684	1854	1854	1854	1854	0
75	20250205	175900	1608665684	1854	1854	1854	1854	0
76	20250205	175800	1608665684	1854	1854	1854	1854	0
77	20250205	175700	1608665684	1854	1854	1854	1854	0
78	20250205	175600	1608665684	1854	1854	1854	1854	0
79	20250205	175500	1608665684	1854	1854	1854	1854	0
80	20250205	175400	1608665684	1854	1854	1854	1854	0
81	20250205	175300	1608665684	1854	1854	1854	1854	0
82	20250205	175200	1608665684	1854	1854	1854	1854	0
83	20250205	175100	1608665684	1854	1854	1854	1854	0
84	20250205	175000	1608665684	1854	1854	1854	1854	0
85	20250205	174900	1608665684	1854	1854	1854	1854	0
86	20250205	174800	1608665684	1854	1854	1854	1854	0
87	20250205	174700	1608665684	1854	1854	1854	1854	0
88	20250205	174600	1608665684	1854	1854	1854	1854	0
89	20250205	174500	1608665684	1854	1854	1854	1854	0
90	20250205	174400	1608665684	1854	1854	1854	1854	0
91	20250205	174300	1608665684	1854	1854	1854	1854	0
92	20250205	174200	1608665684	1854	1854	1854	1854	36623
93	20250205	174100	1608665684	1854	1854	1854	1854	0
94	20250205	174000	1608665684	1854	1854	1854	1854	0
95	20250205	173900	1608665684	1854	1854	1854	1854	0
96	20250205	173800	1608665684	1854	1854	1854	1854	0
97	20250205	173700	1608665684	1854	1854	1854	1854	0
98	20250205	173600	1608665684	1854	1854	1854	1854	0
99	20250205	173500	1608665684	1854	1854	1854	1854	0
100	20250205	173400	1608665684	1854	1854	1854	1854	0
101	20250205	173300	1608665684	1854	1854	1854	1854	0
102	20250205	173200	1608665684	1854	1854	1854	1854	0
103	20250205	173100	1608665684	1854	1854	1854	1854	0
104	20250205	173000	1608665684	1854	1854	1854	1854	0
105	20250205	172900	1608665684	1854	1854	1854	1854	0
106	20250205	172800	1608665684	1854	1854	1854	1854	0
107	20250205	172700	1608665684	1854	1854	1854	1854	0
108	20250205	172600	1608665684	1854	1854	1854	1854	0
109	20250205	172500	1608665684	1854	1854	1854	1854	0
110	20250205	172400	1608665684	1854	1854	1854	1854	0
111	20250205	172300	1608665684	1854	1854	1854	1854	0
112	20250205	172200	1608665684	1854	1854	1854	1854	0
113	20250205	172100	1608665684	1854	1854	1854	1854	0
114	20250205	172000	1608665684	1854	1854	1854	1854	0
115	20250205	171900	1608665684	1854	1854	1854	1854	0
116	20250205	171800	1608665684	1854	1854	1854	1854	0
117	20250205	171700	1608665684	1854	1854	1854	1854	0
118	20250205	171600	1608665684	1854	1854	1854	1854	0
119	20250205	171500	1608665684	1854	1854	1854	1854	0
120	20250205	171400	1608665684	1854	1854	1854	1854	0
121	20250205	171300	1608665684	1854	1854	1854	1854	0
122	20250205	171200	1608665684	1854	1854	1854	1854	36623
123	20250205	171100	1608665684	1854	1854	1854	1854	0
124	20250205	171000	1608665684	1854	1854	1854	1854	0
125	20250205	170900	1608665684	1854	1854	1854	1854	0
126	20250205	170800	1608665684	1854	1854	1854	1854	0
127	20250205	170700	1608665684	1854	1854	1854	1854	0
128	20250205	170600	1608665684	1854	1854	1854	1854	0
129	20250205	170500	1608665684	1854	1854	1854	1854	0
130	20250205	170400	1608665684	1854	1854	1854	1854	0
131	20250205	170300	1608665684	1854	1854	1854	1854	0
132	20250205	170200	1608665684	1854	1854	1854	1854	0
133	20250205	170100	1608665684	1854	1854	1854	1854	0
134	20250205	170000	1608665684	1854	1854	1854	1854	0
135	20250205	165900	1608665684	1854	1854	1854	1854	0
136	20250205	165800	1608665684	1854	1854	1854	1854	0
137	20250205	165700	1608665684	1854	1854	1854	1854	0
138	20250205	165600	1608665684	1854	1854	1854	1854	0
139	20250205	165500	1608665684	1854	1854	1854	1854	0
140	20250205	165400	1608665684	1854	1854	1854	1854	0
141	20250205	165300	1608665684	1854	1854	1854	1854	0
142	20250205	165200	1608665684	1854	1854	1854	1854	0
143	20250205	165100	1608665684	1854	1854	1854	1854	0
144	20250205	165000	1608665684	1854	1854	1854	1854	0
145	20250205	164900	1608665684	1854	1854	1854	1854	0
146	20250205	164800	1608665684	1854	1854	1854	1854	0
147	20250205	164700	1608665684	1854	1854	1854	1854	0
148	20250205	164600	1608665684	1854	1854	1854	1854	0
149	20250205	164500	1608665684	1854	1854	1854	1854	0
150	20250205	164400	1608665684	1854	1854	1854	1854	0
151	20250205	164300	1608665684	1854	1854	1854	1854	0
152	20250205	164200	1608665684	1854	1854	1854	1854	36623
153	20250205	164100	1608665684	1854	1854	1854	1854	0
154	20250205	164000	1608665684	1854	1854	1854	1854	0
155	20250205	163900	1608665684	1854	1854	1854	1854	0
156	20250205	163800	1608665684	1854	1854	1854	1854	0
157	20250205	163700	1608665684	1854	1854	1854	1854	0
158	20250205	163600	1608665684	1854	1854	1854	1854	0
159	20250205	163500	1608665684	1854	1854	1854	1854	0
160	20250205	163400	1608665684	1854	1854	1854	1854	0
161	20250205	163300	1608665684	1854	1854	1854	1854	0
162	20250205	163200	1608665684	1854	1854	1854	1854	0
163	20250205	163100	1608665684	1854	1854	1854	1854	0
164	20250205	163000	1608665684	1854	1854	1854	1854	0
165	20250205	162900	1608665684	1854	1854	1854	1854	0
166	20250205	162800	1608665684	1854	1854	1854	1854	0
167	20250205	162700	1608665684	1854	1854	1854	1854	0
168	20250205	162600	1608665684	1854	1854	1854	1854	0
169	20250205	162500	1608665684	1854	1854	1854	1854	0
170	20250205	162400	1608665684	1854	1854	1854	1854	0
171	20250205	162300	1608665684	1854	1854	1854	1854	0
172	20250205	162200	1608665684	1854	1854	1854	1854	0
173	20250205	162100	1608665684	1854	1854	1854	1854	0
174	20250205	162000	1608665684	1854	1854	1854	1854	0
175	20250205	161900	1608665684	1854	1854	1854	1854	0
176	20250205	161800	1608665684	1854	1854	1854	1854	0
177	20250205	161700	1608665684	1854	1854	1854	1854	0
178	20250205	161600	1608665684	1854	1854	1854	1854	0
179	20250205	161500	1608665684	1854	1854	1854	1854	0
180	20250205	161400	1608665684	1854	1854	1854	1854	0
181	20250205	161300	1608665684	1854	1854	1854	1854	0
182	20250205	161200	1608665684	1854	1854	1854	1854	36623
183	20250205	161100	1608665684	1854	1854	1854	1854	0
184	20250205	161000	1608665684	1854	1854	1854	1854	0
185	20250205	160900	1608665684	1854	1854	1854	1854	0
186	20250205	160800	1608665684	1854	1854	1854	1854	0
187	20250205	160700	1608665684	1854	1854	1854	1854	0
188	20250205	160600	1608665684	1854	1854	1854	1854	0
189	20250205	160500	1608665684	1854	1854	1854	1854	0
190	20250205	160400	1608665684	1854	1854	1854	1854	0
191	20250205	160300	1608665684	1854	1854	1854	1854	0
192	20250205	160200	1608665684	1854	1854	1854	1854	0
193	20250205	160100	1608665684	1854	1854	1854	1854	0
194	20250205	160000	1608665684	1854	1854	1854	1854	0
195	20250205	155900	1608665684	1854	1854	1854	1854	0
196	20250205	155800	1608665684	1854	1854	1854	1854	0
197	20250205	155700	1608665684	1854	1854	1854	1854	0
198	20250205	155600	1608665684	1854	1854	1854	1854	0
199	20250205	155500	1608665684	1854	1854	1854	1854	0
200	20250205	155400	1608665684	1854	1854	1854	1854	0
201	20250205	155300	1608665684	1854	1854	1854	1854	0
202	20250205	155200	1608665684	1854	1854	1854	1854	0
203	20250205	155100	1608665684	1854	1854	1854	1854	0
204	20250205	155000	1608665684	1854	1854	1854	1854	0
205	20250205	154900	1608665684	1854	1854	1854	1854	0
206	20250205	154800	1608665684	1854	1854	1854	1854	0
207	20250205	154700	1608665684	1854	1854	1854	1854	0
208	20250205	154600	1608665684	1854	1854	1854	1854	0
209	20250205	154500	1608665684	1854	1854	1854	1854	0
210	20250205	154400	1608665684	1854	1854	1854	1854	0
211	20250205	154300	1608665684	1854	1854	1854	1854	0
212	20250205	154200	1608665684	1854	1854	1854	1854	36623
213	20250205	154100	1608665684	1854	1854	1854	1854	0
214	20250205	154000	1608665684	1854	1854	1854	1854	0
215	20250205	153900	1608665684	1854	1854	1854	1854	0
216	20250205	153800	1608665684	1854	1854	1854	1854	0
217	20250205	153700	1608665684	1854	1854	1854	1854	0
218	20250205	153600	1608665684	1854	1854	1854	1854	0
219	20250205	153500	1608665684	1854	1854	1854	1854	0
220	20250205	153400	1608665684	1854	1854	1854	1854	0
221	20250205	153300	1608665684	1854	1854	1854	1854	0
222	20250205	153200	1608665684	1854	1854	1854	1854	0
223	20250205	153100	1608665684	1854	1854	1854	1854	0
224	20250205	153000	1608665684	1854	1854	1854	1854	36623
225	20250205	152900	1540766642	1857	1857	1857	1857	0
226	20250205	152800	1540766642	1857	1857	1857	1857	0
227	20250205	152700	1540766642	1857	1857	1857	1857	0
228	20250205	152600	1540766642	1857	1857	1857	1857	0
229	20250205	152500	1540766642	1857	1857	1857	1857	0
230	20250205	152400	1540766642	1857	1857	1857	1857	0
231	20250205	152300	1540766642	1857	1857	1857	1857	0
232	20250205	152200	1540766642	1857	1857	1857	1857	0
233	20250205	152100	1540766642	1857	1857	1857	1857	0
234	20250205	152000	1540766642	1857	1857	1857	1857	0
235	20250205	151900	1540766642	1857	1860	1864	1856	3397
236	20250205	151800	1534443816	1855	1856	1860	1855	2384
237	20250205	151700	1530017483	1855	1855	1855	1855	4134
238	20250205	151600	1522348913	1855	1858	1858	1855	1231
239	20250205	151500	1520065303	1855	1857	1857	1855	1799
240	20250205	151400	1516727157	1860	1855	1860	1855	315
241	20250205	151300	1516142219	1855	1855	1857	1854	2741
242	20250205	151200	1511058235	1854	1857	1858	1854	9971
243	20250205	151100	1492556987	1858	1860	1860	1857	3443
244	20250205	151000	1486158353	1859	1858	1859	1858	811
245	20250205	150900	1484650706	1859	1858	1859	1857	1435
246	20250205	150800	1481984465	1858	1857	1858	1857	4494
247	20250205	150700	1473638003	1858	1859	1859	1858	1436
248	20250205	150600	1470969914	1858	1858	1858	1858	41
249	20250205	150500	1470893736	1858	1858	1858	1858	1092
250	20250205	150400	1468864800	1858	1860	1860	1858	10098
251	20250205	150300	1450101691	1860	1860	1861	1860	861
252	20250205	150200	1448500221	1860	1860	1860	1860	123
253	20250205	150100	1448271441	1859	1861	1861	1859	2980
254	20250205	150000	1442730105	1861	1860	1861	1859	1000
255	20250205	145900	1440870344	1860	1860	1860	1860	1
256	20250205	145800	1440868484	1859	1861	1861	1859	2560
257	20250205	145700	1436106859	1860	1861	1861	1860	5392
258	20250205	145600	1426074474	1864	1864	1864	1864	2
259	20250205	145500	1426070746	1865	1862	1865	1860	3278
260	20250205	145400	1419971454	1861	1866	1866	1861	6406
261	20250205	145300	1408049883	1859	1861	1861	1859	9128
262	20250205	145200	1391075143	1861	1862	1862	1861	2500
263	20250205	145100	1386422642	1867	1867	1867	1861	2502
264	20250205	145000	1381763942	1863	1863	1863	1863	0
265	20250205	144900	1381763942	1863	1863	1863	1863	781
266	20250205	144800	1380308939	1869	1863	1869	1863	55
267	20250205	144700	1380206156	1862	1863	1864	1862	2101
268	20250205	144600	1376292026	1864	1864	1864	1864	249
269	20250205	144500	1375827890	1865	1865	1865	1865	0
270	20250205	144400	1375827890	1865	1865	1865	1865	0
271	20250205	144300	1375827890	1865	1866	1867	1860	16874
272	20250205	144200	1344421792	1868	1868	1868	1868	1
273	20250205	144100	1344419924	1865	1868	1868	1865	10035
274	20250205	144000	1325701751	1868	1868	1868	1867	403
275	20250205	143900	1324949336	1867	1868	1868	1867	237
276	20250205	143800	1324506822	1870	1870	1870	1870	0
277	20250205	143700	1324506822	1870	1870	1870	1870	1
278	20250205	143600	1324504952	1870	1862	1870	1862	867
279	20250205	143500	1322888385	1865	1862	1865	1861	3764
280	20250205	143400	1315876470	1862	1863	1863	1862	104
281	20250205	143300	1315682720	1863	1863	1863	1863	0
282	20250205	143200	1315682720	1863	1864	1864	1863	131
283	20250205	143100	1315438537	1862	1862	1862	1862	0
284	20250205	143000	1315438537	1862	1864	1864	1862	2696
285	20250205	142900	1310415332	1864	1865	1865	1864	256
286	20250205	142800	1309938116	1865	1865	1865	1865	533
287	20250205	142700	1308944071	1865	1865	1865	1865	187
288	20250205	142600	1308595316	1864	1869	1869	1864	5100
289	20250205	142500	1299087496	1871	1871	1871	1871	10
290	20250205	142400	1299068786	1869	1866	1869	1866	788
291	20250205	142300	1297596044	1866	1871	1871	1866	9
292	20250205	142200	1297579214	1872	1866	1872	1865	49
293	20250205	142100	1297487775	1873	1874	1874	1872	2280
294	20250205	142000	1293219607	1872	1873	1873	1872	5072
295	20250205	141900	1283719758	1873	1860	1873	1860	86489
296	20250205	141800	1122828818	1860	1860	1860	1859	686
297	20250205	141700	1121553497	1860	1860	1860	1859	13620
298	20250205	141600	1096220298	1860	1860	1860	1859	32890
299	20250205	141500	1035045288	1860	1859	1860	1858	5494
300	20250205	141400	1024832689	1859	1859	1860	1859	1501
301	20250205	141300	1022042227	1859	1860	1860	1859	197
302	20250205	141200	1021676003	1859	1860	1860	1859	9350
303	20250205	141100	1004285920	1860	1862	1862	1859	24949
304	20250205	141000	957873354	1863	1865	1865	1863	11539
305	20250205	140900	936372721	1865	1866	1866	1865	6680
306	20250205	140800	923914165	1866	1867	1867	1866	1151
307	20250205	140700	921766167	1868	1869	1869	1868	2074
308	20250205	140600	917891435	1869	1869	1869	1869	697
309	20250205	140500	916588742	1869	1869	1869	1869	379
310	20250205	140400	915880391	1869	1870	1870	1869	9513
311	20250205	140300	898097894	1871	1871	1871	1870	1069
312	20250205	140200	896098209	1871	1871	1871	1871	1
313	20250205	140100	896096338	1871	1871	1871	1871	391
314	20250205	140000	895364777	1871	1871	1871	1871	390
315	20250205	135900	894635087	1870	1870	1870	1870	896
316	20250205	135800	892959567	1870	1871	1871	1870	231
317	20250205	135700	892527397	1871	1871	1871	1871	160
318	20250205	135600	892228037	1871	1871	1871	1871	279
319	20250205	135500	891706028	1873	1873	1873	1873	0
320	20250205	135400	891706028	1873	1873	1873	1873	0
321	20250205	135300	891706028	1873	1873	1873	1873	1
322	20250205	135200	891704155	1874	1873	1874	1873	13
323	20250205	135100	891679794	1870	1871	1871	1869	1390
324	20250205	135000	889081493	1870	1870	1870	1870	257
325	20250205	134900	888600903	1869	1868	1869	1868	1844
326	20250205	134800	885155867	1867	1867	1867	1867	2830
327	20250205	134700	879872257	1869	1865	1869	1864	9769
328	20250205	134600	861651494	1865	1868	1868	1864	21503
329	20250205	134500	821534296	1869	1869	1869	1869	802
330	20250205	134400	820035358	1874	1874	1874	1874	0
331	20250205	134300	820035358	1874	1874	1874	1874	0
332	20250205	134200	820035358	1874	1871	1874	1871	1341
333	20250205	134100	817524146	1867	1872	1872	1867	13144
334	20250205	134000	792964249	1873	1873	1874	1870	2125
335	20250205	133900	788984540	1871	1871	1871	1871	1102
336	20250205	133800	786922698	1872	1872	1872	1872	100
337	20250205	133700	786735498	1872	1872	1872	1872	944
338	20250205	133600	784968330	1872	1874	1874	1872	1441
339	20250205	133500	782270290	1880	1874	1880	1874	486
340	20250205	133400	781359501	1874	1872	1874	1872	459
341	20250205	133300	780500182	1873	1871	1873	1871	1864
342	20250205	133200	777011271	1871	1871	1871	1870	999
343	20250205	133100	775142532	1870	1871	1871	1870	299
344	20250205	133000	774583324	1870	1870	1870	1870	0
345	20250205	132900	774583324	1870	1872	1872	1870	548
346	20250205	132800	773558428	1870	1870	1870	1870	0
347	20250205	132700	773558428	1870	1871	1871	1870	100
348	20250205	132600	773371427	1870	1871	1871	1870	2133
349	20250205	132500	769382698	1871	1871	1871	1871	389
350	20250205	132400	768654879	1871	1871	1871	1871	0
351	20250205	132300	768654879	1871	1871	1871	1871	666
352	20250205	132200	767408793	1875	1870	1875	1870	390
353	20250205	132100	766679488	1870	1870	1870	1870	1595
354	20250205	132000	763696838	1869	1875	1875	1869	395
355	20250205	131900	762958547	1875	1870	1875	1870	11
356	20250205	131800	762937927	1869	1869	1869	1869	390
357	20250205	131700	762209017	1867	1867	1867	1867	389
358	20250205	131600	761482754	1875	1867	1875	1867	1708
359	20250205	131500	758293910	1867	1867	1867	1867	407
360	20250205	131400	757534041	1866	1875	1875	1865	12100
361	20250205	131300	734947854	1867	1867	1867	1866	3143
362	20250205	131200	729081025	1866	1873	1873	1866	33029
363	20250205	131100	667310713	1873	1875	1875	1873	9618
364	20250205	131000	649292167	1877	1875	1877	1874	3882
365	20250205	130900	642014399	1876	1877	1877	1874	12925
366	20250205	130800	617773058	1877	1879	1879	1876	7060
367	20250205	130700	604523744	1880	1881	1881	1880	10
368	20250205	130600	604504941	1878	1878	1878	1877	2147
369	20250205	130500	600473264	1878	1879	1881	1878	8386
370	20250205	130400	584723128	1880	1880	1880	1880	1571
371	20250205	130300	581769648	1881	1883	1883	1881	164
372	20250205	130200	581461122	1883	1883	1883	1883	0
373	20250205	130100	581461122	1883	1883	1883	1883	18
374	20250205	130000	581427228	1883	1883	1883	1883	390
375	20250205	125900	580692858	1884	1884	1884	1884	488
376	20250205	125800	579773466	1884	1884	1884	1884	500
377	20250205	125700	578831466	1883	1883	1883	1883	0
378	20250205	125600	578831466	1883	1883	1883	1883	100
379	20250205	125500	578643166	1882	1882	1882	1882	1271
380	20250205	125400	576251144	1884	1882	1884	1882	552
381	20250205	125300	575212276	1884	1884	1884	1884	0
382	20250205	125200	575212276	1884	1883	1884	1883	507
383	20250205	125100	574257588	1882	1883	1883	1882	22
384	20250205	125000	574216167	1883	1883	1883	1883	22
385	20250205	124900	574174741	1884	1884	1884	1884	0
386	20250205	124800	574174741	1884	1884	1884	1884	162
387	20250205	124700	573869533	1884	1884	1884	1884	2000
388	20250205	124600	570101533	1884	1884	1884	1884	50
389	20250205	124500	570007333	1884	1884	1884	1884	0
390	20250205	124400	570007333	1884	1884	1884	1884	2
391	20250205	124300	570003565	1882	1883	1883	1882	3100
392	20250205	124200	564169166	1883	1883	1883	1883	101
393	20250205	124100	563978983	1884	1884	1884	1884	0
394	20250205	124000	563978983	1884	1884	1884	1884	0
395	20250205	123900	563978983	1884	1884	1884	1884	0
396	20250205	123800	563978983	1884	1884	1884	1884	0
397	20250205	123700	563978983	1884	1882	1884	1882	4634
398	20250205	123600	555256917	1883	1883	1883	1883	0
399	20250205	123500	555256917	1883	1883	1883	1883	10
400	20250205	123400	555238087	1883	1883	1883	1883	0
401	20250205	123300	555238087	1883	1883	1883	1883	120
402	20250205	123200	555012127	1884	1884	1884	1884	0
403	20250205	123100	555012127	1884	1884	1884	1884	0
404	20250205	123000	555012127	1884	1884	1884	1884	53
405	20250205	122900	554912275	1883	1884	1884	1883	36
406	20250205	122800	554844454	1885	1885	1885	1885	1
407	20250205	122700	554842569	1884	1883	1884	1883	201
408	20250205	122600	554464085	1885	1884	1885	1884	1994
409	20250205	122500	550707192	1884	1884	1884	1884	70
410	20250205	122400	550575312	1884	1884	1884	1884	50
411	20250205	122300	550481112	1884	1884	1884	1884	0
412	20250205	122200	550481112	1884	1884	1884	1884	1
413	20250205	122100	550479228	1884	1881	1885	1881	970
414	20250205	122000	548651996	1884	1884	1884	1884	0
415	20250205	121900	548651996	1884	1884	1884	1884	0
416	20250205	121800	548651996	1884	1884	1884	1884	5
417	20250205	121700	548642576	1881	1881	1881	1881	1
418	20250205	121600	548640695	1885	1885	1885	1885	0
419	20250205	121500	548640695	1885	1885	1885	1885	0
420	20250205	121400	548640695	1885	1885	1885	1885	0
421	20250205	121300	548640695	1885	1885	1885	1885	0
422	20250205	121200	548640695	1885	1885	1885	1885	0
423	20250205	121100	548640695	1885	1885	1885	1885	0
424	20250205	121000	548640695	1885	1885	1885	1885	50
425	20250205	120900	548546445	1885	1885	1885	1885	0
426	20250205	120800	548546445	1885	1885	1885	1885	78
427	20250205	120700	548399415	1885	1885	1885	1885	1
428	20250205	120600	548397530	1885	1885	1885	1885	0
429	20250205	120500	548397530	1885	1885	1885	1885	0
430	20250205	120400	548397530	1885	1885	1885	1885	0
431	20250205	120300	548397530	1885	1885	1885	1885	0
432	20250205	120200	548397530	1885	1884	1885	1884	8
433	20250205	120100	548382453	1879	1879	1879	1879	0
434	20250205	120000	548382453	1879	1879	1879	1879	0
435	20250205	115900	548382453	1879	1882	1884	1879	1418
436	20250205	115800	545713805	1882	1882	1882	1882	0
437	20250205	115700	545713805	1882	1882	1882	1882	0
438	20250205	115600	545713805	1882	1882	1882	1882	600
439	20250205	115500	544584605	1882	1880	1882	1880	501
440	20250205	115400	543642723	1882	1882	1882	1882	0
441	20250205	115300	543642723	1882	1882	1882	1882	1
442	20250205	115200	543640841	1875	1875	1875	1875	100
443	20250205	115100	543453341	1875	1875	1875	1875	0
444	20250205	115000	543453341	1875	1875	1875	1875	0
445	20250205	114900	543453341	1875	1875	1875	1875	0
446	20250205	114800	543453341	1875	1875	1875	1875	0
447	20250205	114700	543453341	1875	1876	1876	1875	100
448	20250205	114600	543265840	1874	1875	1875	1874	5100
449	20250205	114500	533703638	1875	1878	1878	1875	8000
450	20250205	114400	518688990	1878	1878	1878	1878	46
451	20250205	114300	518602602	1878	1878	1878	1878	500
452	20250205	114200	517663602	1877	1877	1877	1877	223
453	20250205	114100	517245031	1877	1878	1878	1877	178
454	20250205	114000	516910924	1879	1879	1879	1879	0
455	20250205	113900	516910924	1879	1879	1879	1879	1
456	20250205	113800	516909045	1877	1877	1877	1877	0
457	20250205	113700	516909045	1877	1877	1877	1877	20
458	20250205	113600	516871505	1876	1876	1876	1876	0
459	20250205	113500	516871505	1876	1875	1876	1875	1502
460	20250205	113400	514054753	1875	1876	1876	1875	528
461	20250205	113300	513064752	1875	1875	1875	1875	0
462	20250205	113200	513064752	1875	1875	1875	1875	80
463	20250205	113100	512914752	1875	1877	1877	1875	6020
464	20250205	113000	501625054	1877	1880	1880	1877	6903
465	20250205	112900	488660742	1881	1881	1881	1881	0
466	20250205	112800	488660742	1881	1881	1881	1881	0
467	20250205	112700	488660742	1881	1881	1881	1881	100
468	20250205	112600	488472642	1880	1881	1881	1879	4438
469	20250205	112500	480131460	1881	1882	1882	1881	1058
470	20250205	112400	478141144	1885	1885	1885	1885	35
471	20250205	112300	478075169	1885	1885	1885	1885	300
472	20250205	112200	477509669	1885	1885	1885	1885	2
473	20250205	112100	477505899	1885	1885	1885	1884	20
474	20250205	112000	477468200	1885	1885	1885	1885	0
475	20250205	111900	477468200	1885	1882	1885	1882	2379
476	20250205	111800	472990085	1882	1882	1882	1882	0
477	20250205	111700	472990085	1882	1882	1882	1882	0
478	20250205	111600	472990085	1882	1882	1882	1882	151
479	20250205	111500	472705903	1882	1882	1882	1882	0
480	20250205	111400	472705903	1882	1882	1882	1882	0
481	20250205	111300	472705903	1882	1882	1882	1882	1
482	20250205	111200	472704021	1885	1885	1885	1885	1
483	20250205	111100	472702136	1885	1885	1885	1885	0
484	20250205	111000	472702136	1885	1884	1885	1881	1173
485	20250205	110900	470492447	1884	1884	1884	1884	23
486	20250205	110800	470449115	1884	1884	1884	1884	324
487	20250205	110700	469838699	1884	1884	1884	1884	231
488	20250205	110600	469403495	1884	1884	1884	1884	12
489	20250205	110500	469380887	1885	1885	1885	1885	1494
490	20250205	110400	466564697	1884	1884	1884	1884	52
491	20250205	110300	466466729	1884	1884	1884	1884	70
492	20250205	110200	466334849	1884	1885	1885	1884	50
493	20250205	110100	466240629	1885	1885	1885	1885	0
494	20250205	110000	466240629	1885	1885	1885	1885	0
495	20250205	105900	466240629	1885	1885	1885	1885	80
496	20250205	105800	466089829	1885	1885	1885	1885	0
497	20250205	105700	466089829	1885	1885	1885	1885	0
498	20250205	105600	466089829	1885	1884	1885	1879	5060
499	20250205	105500	456576694	1886	1886	1886	1886	0
500	20250205	105400	456576694	1886	1885	1886	1885	2396
501	20250205	105300	452059901	1885	1885	1885	1885	5
502	20250205	105200	452050476	1885	1885	1885	1885	1
503	20250205	105100	452048591	1881	1881	1881	1881	301
504	20250205	105000	451482410	1881	1881	1881	1881	800
505	20250205	104900	449977610	1885	1885	1885	1885	1
506	20250205	104800	449975725	1880	1880	1880	1880	0
507	20250205	104700	449975725	1880	1881	1881	1880	291
508	20250205	104600	449428625	1880	1880	1881	1880	509
509	20250205	104500	448471685	1885	1885	1885	1885	0
510	20250205	104400	448471685	1885	1885	1885	1885	1
511	20250205	104300	448469800	1879	1881	1881	1879	400
512	20250205	104200	447718169	1885	1885	1885	1885	1
513	20250205	104100	447716284	1878	1878	1878	1878	0
514	20250205	104000	447716284	1878	1878	1878	1878	0
515	20250205	103900	447716284	1878	1878	1878	1878	1089
516	20250205	103800	445671142	1878	1885	1885	1878	403
517	20250205	103700	444914287	1878	1879	1879	1878	5500
518	20250205	103600	434584928	1879	1880	1880	1879	1871
519	20250205	103500	431068166	1880	1880	1880	1880	6404
520	20250205	103400	419028646	1880	1882	1882	1880	9892
521	20250205	103300	400422669	1889	1882	1889	1882	3
522	20250205	103200	400417016	1882	1886	1886	1882	42583
523	20250205	103100	320158064	1890	1890	1890	1890	0
524	20250205	103000	320158064	1890	1891	1891	1886	345
525	20250205	102900	319506980	1887	1887	1887	1887	70
526	20250205	102800	319374890	1892	1892	1892	1892	100
527	20250205	102700	319185690	1886	1892	1892	1886	118
528	20250205	102600	318963082	1887	1887	1887	1887	50
529	20250205	102500	318868732	1887	1887	1887	1887	0
530	20250205	102400	318868732	1887	1887	1887	1887	1000
531	20250205	102300	316981732	1887	1887	1887	1887	1238
532	20250205	102200	314645626	1887	1887	1887	1887	2319
533	20250205	102100	310269673	1887	1887	1887	1887	18
534	20250205	102000	310235707	1886	1886	1886	1886	877
535	20250205	101900	308581685	1886	1886	1886	1886	0
536	20250205	101800	308581685	1886	1886	1886	1886	100
537	20250205	101700	308393085	1885	1885	1885	1885	6498
538	20250205	101600	296144355	1886	1886	1886	1886	4851
539	20250205	101500	286995369	1885	1887	1887	1885	7480
540	20250205	101400	272890382	1887	1888	1888	1887	9000
541	20250205	101300	255907224	1894	1888	1894	1888	1128
542	20250205	101200	253777554	1895	1888	1895	1887	816
543	20250205	101100	252237538	1896	1896	1896	1896	1
544	20250205	101000	252235642	1896	1896	1896	1896	1
545	20250205	100900	252233746	1897	1897	1897	1897	2
546	20250205	100800	252229952	1887	1887	1887	1887	0
547	20250205	100700	252229952	1887	1888	1888	1887	740
548	20250205	100600	250832896	1887	1888	1888	1887	3509
549	20250205	100500	244208003	1888	1888	1888	1888	367
550	20250205	100400	243515107	1888	1888	1888	1888	3
551	20250205	100300	243509443	1888	1888	1888	1888	1023
552	20250205	100200	241578019	1888	1897	1897	1888	2288
553	20250205	100100	237258248	1888	1888	1888	1888	531
554	20250205	100000	236255720	1898	1888	1898	1887	1204
555	20250205	095900	233982539	1888	1888	1888	1888	2000
556	20250205	095800	230206539	1888	1890	1890	1888	1200
557	20250205	095700	227940103	1899	1899	1899	1899	10
558	20250205	095600	227921113	1899	1891	1899	1891	103
559	20250205	095500	227726316	1891	1891	1891	1891	100
560	20250205	095400	227537216	1890	1891	1891	1890	3235
561	20250205	095300	221421338	1902	1892	1902	1891	1100
562	20250205	095200	219339293	1904	1904	1904	1904	325
563	20250205	095100	218720493	1891	1894	1894	1891	562
564	20250205	095000	217656537	1900	1900	1900	1900	433
565	20250205	094900	216833837	1900	1901	1901	1893	6665
566	20250205	094800	204168027	1901	1901	1902	1901	1703
567	20250205	094700	200930574	1901	1901	1901	1901	100
568	20250205	094600	200740474	1906	1906	1906	1906	2
569	20250205	094500	200736662	1907	1906	1908	1906	813
570	20250205	094400	199186659	1905	1905	1906	1905	704
571	20250205	094300	197845538	1901	1901	1901	1901	11
572	20250205	094200	197824627	1905	1902	1905	1902	212
573	20250205	094100	197420938	1902	1902	1902	1902	1
574	20250205	094000	197419036	1902	1902	1902	1902	2000
575	20250205	093900	193615036	1901	1901	1901	1901	106
576	20250205	093800	193413530	1908	1907	1908	1907	1001
577	20250205	093700	191504622	1907	1900	1907	1900	2083
578	20250205	093600	187546677	1909	1909	1909	1909	0
579	20250205	093500	187546677	1909	1909	1909	1909	0
580	20250205	093400	187546677	1909	1908	1909	1908	857
581	20250205	093300	185910665	1910	1910	1910	1910	0
582	20250205	093200	185910665	1910	1895	1910	1895	7362
583	20250205	093100	171904534	1893	1886	1893	1886	1473
584	20250205	093000	169126001	1885	1885	1885	1885	2819
585	20250205	092900	163812186	1885	1886	1886	1885	1408
586	20250205	092800	161157606	1885	1885	1885	1885	0
587	20250205	092700	161157606	1885	1885	1885	1885	701
588	20250205	092600	159836221	1884	1884	1884	1884	0
589	20250205	092500	159836221	1884	1887	1887	1884	10255
590	20250205	092400	140502079	1887	1887	1887	1887	1017
591	20250205	092300	138583000	1887	1887	1887	1887	320
592	20250205	092200	137979160	1886	1886	1886	1886	0
593	20250205	092100	137979160	1886	1888	1888	1886	2600
594	20250205	092000	133074406	1897	1894	1897	1894	4
595	20250205	091900	133066824	1892	1886	1892	1886	6633
596	20250205	091800	120553956	1886	1885	1886	1885	450
597	20250205	091700	119705456	1884	1890	1890	1884	507
598	20250205	091600	118748426	1882	1883	1884	1882	6200
599	20250205	091500	107074176	1883	1885	1885	1883	4060
600	20250205	091400	99426289	1885	1892	1892	1885	8749
601	20250205	091300	82920197	1892	1894	1894	1892	872
602	20250205	091200	81269045	1894	1893	1894	1893	503
603	20250205	091100	80316662	1894	1895	1895	1894	649
604	20250205	091000	79086857	1896	1899	1899	1896	1770
605	20250205	090900	75730145	1900	1900	1900	1900	131
606	20250205	090800	75481245	1900	1905	1905	1900	1195
607	20250205	090700	73208172	1905	1905	1905	1905	102
608	20250205	090600	73013862	1909	1907	1909	1907	685
609	20250205	090500	71707151	1907	1907	1907	1907	219
610	20250205	090400	71289518	1910	1910	1912	1906	16753
611	20250205	090300	39290932	1910	1911	1930	1910	7203
612	20250205	090200	25486598	1907	1906	1911	1906	2871
613	20250205	090100	20010312	1906	1890	1906	1890	1443
614	20250205	090000	17265441	1890	1896	1896	1890	9112