KissMeData/060310/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	194200	560856906	1880	1880	1880	1880	10556
3	20250213	194100	560856906	1880	1880	1880	1880	0
4	20250213	194000	560856906	1880	1880	1880	1880	0
5	20250213	193900	560856906	1880	1880	1880	1880	0
6	20250213	193800	560856906	1880	1880	1880	1880	0
7	20250213	193700	560856906	1880	1880	1880	1880	0
8	20250213	193600	560856906	1880	1880	1880	1880	0
9	20250213	193500	560856906	1880	1880	1880	1880	0
10	20250213	193400	560856906	1880	1880	1880	1880	0
11	20250213	193300	560856906	1880	1880	1880	1880	0
12	20250213	193200	560856906	1880	1880	1880	1880	0
13	20250213	193100	560856906	1880	1880	1880	1880	0
14	20250213	193000	560856906	1880	1880	1880	1880	0
15	20250213	192900	560856906	1880	1880	1880	1880	0
16	20250213	192800	560856906	1880	1880	1880	1880	0
17	20250213	192700	560856906	1880	1880	1880	1880	0
18	20250213	192600	560856906	1880	1880	1880	1880	0
19	20250213	192500	560856906	1880	1880	1880	1880	0
20	20250213	192400	560856906	1880	1880	1880	1880	0
21	20250213	192300	560856906	1880	1880	1880	1880	0
22	20250213	192200	560856906	1880	1880	1880	1880	0
23	20250213	192100	560856906	1880	1880	1880	1880	0
24	20250213	192000	560856906	1880	1880	1880	1880	0
25	20250213	191900	560856906	1880	1880	1880	1880	0
26	20250213	191800	560856906	1880	1880	1880	1880	0
27	20250213	191700	560856906	1880	1880	1880	1880	0
28	20250213	191600	560856906	1880	1880	1880	1880	0
29	20250213	191500	560856906	1880	1880	1880	1880	0
30	20250213	191400	560856906	1880	1880	1880	1880	0
31	20250213	191300	560856906	1880	1880	1880	1880	0
32	20250213	191200	560856906	1880	1880	1880	1880	10556
33	20250213	191100	560856906	1880	1880	1880	1880	0
34	20250213	191000	560856906	1880	1880	1880	1880	0
35	20250213	190900	560856906	1880	1880	1880	1880	0
36	20250213	190800	560856906	1880	1880	1880	1880	0
37	20250213	190700	560856906	1880	1880	1880	1880	0
38	20250213	190600	560856906	1880	1880	1880	1880	0
39	20250213	190500	560856906	1880	1880	1880	1880	0
40	20250213	190400	560856906	1880	1880	1880	1880	0
41	20250213	190300	560856906	1880	1880	1880	1880	0
42	20250213	190200	560856906	1880	1880	1880	1880	0
43	20250213	190100	560856906	1880	1880	1880	1880	0
44	20250213	190000	560856906	1880	1880	1880	1880	0
45	20250213	185900	560856906	1880	1880	1880	1880	0
46	20250213	185800	560856906	1880	1880	1880	1880	0
47	20250213	185700	560856906	1880	1880	1880	1880	0
48	20250213	185600	560856906	1880	1880	1880	1880	0
49	20250213	185500	560856906	1880	1880	1880	1880	0
50	20250213	185400	560856906	1880	1880	1880	1880	0
51	20250213	185300	560856906	1880	1880	1880	1880	0
52	20250213	185200	560856906	1880	1880	1880	1880	0
53	20250213	185100	560856906	1880	1880	1880	1880	0
54	20250213	185000	560856906	1880	1880	1880	1880	0
55	20250213	184900	560856906	1880	1880	1880	1880	0
56	20250213	184800	560856906	1880	1880	1880	1880	0
57	20250213	184700	560856906	1880	1880	1880	1880	0
58	20250213	184600	560856906	1880	1880	1880	1880	0
59	20250213	184500	560856906	1880	1880	1880	1880	0
60	20250213	184400	560856906	1880	1880	1880	1880	0
61	20250213	184300	560856906	1880	1880	1880	1880	0
62	20250213	184200	560856906	1880	1880	1880	1880	10556
63	20250213	184100	560856906	1880	1880	1880	1880	0
64	20250213	184000	560856906	1880	1880	1880	1880	0
65	20250213	183900	560856906	1880	1880	1880	1880	0
66	20250213	183800	560856906	1880	1880	1880	1880	0
67	20250213	183700	560856906	1880	1880	1880	1880	0
68	20250213	183600	560856906	1880	1880	1880	1880	0
69	20250213	183500	560856906	1880	1880	1880	1880	0
70	20250213	183400	560856906	1880	1880	1880	1880	0
71	20250213	183300	560856906	1880	1880	1880	1880	0
72	20250213	183200	560856906	1880	1880	1880	1880	0
73	20250213	183100	560856906	1880	1880	1880	1880	0
74	20250213	183000	560856906	1880	1880	1880	1880	0
75	20250213	182900	560856906	1880	1880	1880	1880	0
76	20250213	182800	560856906	1880	1880	1880	1880	0
77	20250213	182700	560856906	1880	1880	1880	1880	0
78	20250213	182600	560856906	1880	1880	1880	1880	0
79	20250213	182500	560856906	1880	1880	1880	1880	0
80	20250213	182400	560856906	1880	1880	1880	1880	0
81	20250213	182300	560856906	1880	1880	1880	1880	0
82	20250213	182200	560856906	1880	1880	1880	1880	0
83	20250213	182100	560856906	1880	1880	1880	1880	0
84	20250213	182000	560856906	1880	1880	1880	1880	0
85	20250213	181900	560856906	1880	1880	1880	1880	0
86	20250213	181800	560856906	1880	1880	1880	1880	0
87	20250213	181700	560856906	1880	1880	1880	1880	0
88	20250213	181600	560856906	1880	1880	1880	1880	0
89	20250213	181500	560856906	1880	1880	1880	1880	0
90	20250213	181400	560856906	1880	1880	1880	1880	0
91	20250213	181300	560856906	1880	1880	1880	1880	0
92	20250213	181200	560856906	1880	1880	1880	1880	10556
93	20250213	181100	560856906	1880	1880	1880	1880	0
94	20250213	181000	560856906	1880	1880	1880	1880	0
95	20250213	180900	560856906	1880	1880	1880	1880	0
96	20250213	180800	560856906	1880	1880	1880	1880	0
97	20250213	180700	560856906	1880	1880	1880	1880	0
98	20250213	180600	560856906	1880	1880	1880	1880	0
99	20250213	180500	560856906	1880	1880	1880	1880	0
100	20250213	180400	560856906	1880	1880	1880	1880	0
101	20250213	180300	560856906	1880	1880	1880	1880	0
102	20250213	180200	560856906	1880	1880	1880	1880	0
103	20250213	180100	560856906	1880	1880	1880	1880	0
104	20250213	180000	560856906	1880	1880	1880	1880	0
105	20250213	175900	560856906	1880	1880	1880	1880	0
106	20250213	175800	560856906	1880	1880	1880	1880	0
107	20250213	175700	560856906	1880	1880	1880	1880	0
108	20250213	175600	560856906	1880	1880	1880	1880	0
109	20250213	175500	560856906	1880	1880	1880	1880	0
110	20250213	175400	560856906	1880	1880	1880	1880	0
111	20250213	175300	560856906	1880	1880	1880	1880	0
112	20250213	175200	560856906	1880	1880	1880	1880	0
113	20250213	175100	560856906	1880	1880	1880	1880	0
114	20250213	175000	560856906	1880	1880	1880	1880	0
115	20250213	174900	560856906	1880	1880	1880	1880	0
116	20250213	174800	560856906	1880	1880	1880	1880	0
117	20250213	174700	560856906	1880	1880	1880	1880	0
118	20250213	174600	560856906	1880	1880	1880	1880	0
119	20250213	174500	560856906	1880	1880	1880	1880	0
120	20250213	174400	560856906	1880	1880	1880	1880	0
121	20250213	174300	560856906	1880	1880	1880	1880	0
122	20250213	174200	560856906	1880	1880	1880	1880	10556
123	20250213	174100	560856906	1880	1880	1880	1880	0
124	20250213	174000	560856906	1880	1880	1880	1880	0
125	20250213	173900	560856906	1880	1880	1880	1880	0
126	20250213	173800	560856906	1880	1880	1880	1880	0
127	20250213	173700	560856906	1880	1880	1880	1880	0
128	20250213	173600	560856906	1880	1880	1880	1880	0
129	20250213	173500	560856906	1880	1880	1880	1880	0
130	20250213	173400	560856906	1880	1880	1880	1880	0
131	20250213	173300	560856906	1880	1880	1880	1880	0
132	20250213	173200	560856906	1880	1880	1880	1880	0
133	20250213	173100	560856906	1880	1880	1880	1880	0
134	20250213	173000	560856906	1880	1880	1880	1880	0
135	20250213	172900	560856906	1880	1880	1880	1880	0
136	20250213	172800	560856906	1880	1880	1880	1880	0
137	20250213	172700	560856906	1880	1880	1880	1880	0
138	20250213	172600	560856906	1880	1880	1880	1880	0
139	20250213	172500	560856906	1880	1880	1880	1880	0
140	20250213	172400	560856906	1880	1880	1880	1880	0
141	20250213	172300	560856906	1880	1880	1880	1880	0
142	20250213	172200	560856906	1880	1880	1880	1880	0
143	20250213	172100	560856906	1880	1880	1880	1880	0
144	20250213	172000	560856906	1880	1880	1880	1880	0
145	20250213	171900	560856906	1880	1880	1880	1880	0
146	20250213	171800	560856906	1880	1880	1880	1880	0
147	20250213	171700	560856906	1880	1880	1880	1880	0
148	20250213	171600	560856906	1880	1880	1880	1880	0
149	20250213	171500	560856906	1880	1880	1880	1880	0
150	20250213	171400	560856906	1880	1880	1880	1880	0
151	20250213	171300	560856906	1880	1880	1880	1880	0
152	20250213	171200	560856906	1880	1880	1880	1880	10556
153	20250213	171100	560856906	1880	1880	1880	1880	0
154	20250213	171000	560856906	1880	1880	1880	1880	0
155	20250213	170900	560856906	1880	1880	1880	1880	0
156	20250213	170800	560856906	1880	1880	1880	1880	0
157	20250213	170700	560856906	1880	1880	1880	1880	0
158	20250213	170600	560856906	1880	1880	1880	1880	0
159	20250213	170500	560856906	1880	1880	1880	1880	0
160	20250213	170400	560856906	1880	1880	1880	1880	0
161	20250213	170300	560856906	1880	1880	1880	1880	0
162	20250213	170200	560856906	1880	1880	1880	1880	0
163	20250213	170100	560856906	1880	1880	1880	1880	0
164	20250213	170000	560856906	1880	1880	1880	1880	0
165	20250213	165900	560856906	1880	1880	1880	1880	0
166	20250213	165800	560856906	1880	1880	1880	1880	0
167	20250213	165700	560856906	1880	1880	1880	1880	0
168	20250213	165600	560856906	1880	1880	1880	1880	0
169	20250213	165500	560856906	1880	1880	1880	1880	0
170	20250213	165400	560856906	1880	1880	1880	1880	0
171	20250213	165300	560856906	1880	1880	1880	1880	0
172	20250213	165200	560856906	1880	1880	1880	1880	0
173	20250213	165100	560856906	1880	1880	1880	1880	0
174	20250213	165000	560856906	1880	1880	1880	1880	0
175	20250213	164900	560856906	1880	1880	1880	1880	0
176	20250213	164800	560856906	1880	1880	1880	1880	0
177	20250213	164700	560856906	1880	1880	1880	1880	0
178	20250213	164600	560856906	1880	1880	1880	1880	0
179	20250213	164500	560856906	1880	1880	1880	1880	0
180	20250213	164400	560856906	1880	1880	1880	1880	0
181	20250213	164300	560856906	1880	1880	1880	1880	0
182	20250213	164200	560856906	1880	1880	1880	1880	10556
183	20250213	164100	560856906	1880	1880	1880	1880	0
184	20250213	164000	560856906	1880	1880	1880	1880	0
185	20250213	163900	560856906	1880	1880	1880	1880	0
186	20250213	163800	560856906	1880	1880	1880	1880	0
187	20250213	163700	560856906	1880	1880	1880	1880	0
188	20250213	163600	560856906	1880	1880	1880	1880	0
189	20250213	163500	560856906	1880	1880	1880	1880	0
190	20250213	163400	560856906	1880	1880	1880	1880	0
191	20250213	163300	560856906	1880	1880	1880	1880	0
192	20250213	163200	560856906	1880	1880	1880	1880	0
193	20250213	163100	560856906	1880	1880	1880	1880	0
194	20250213	163000	560856906	1880	1880	1880	1880	0
195	20250213	162900	560856906	1880	1880	1880	1880	0
196	20250213	162800	560856906	1880	1880	1880	1880	0
197	20250213	162700	560856906	1880	1880	1880	1880	0
198	20250213	162600	560856906	1880	1880	1880	1880	0
199	20250213	162500	560856906	1880	1880	1880	1880	0
200	20250213	162400	560856906	1880	1880	1880	1880	0
201	20250213	162300	560856906	1880	1880	1880	1880	0
202	20250213	162200	560856906	1880	1880	1880	1880	0
203	20250213	162100	560856906	1880	1880	1880	1880	0
204	20250213	162000	560856906	1880	1880	1880	1880	0
205	20250213	161900	560856906	1880	1880	1880	1880	0
206	20250213	161800	560856906	1880	1880	1880	1880	0
207	20250213	161700	560856906	1880	1880	1880	1880	0
208	20250213	161600	560856906	1880	1880	1880	1880	0
209	20250213	161500	560856906	1880	1880	1880	1880	0
210	20250213	161400	560856906	1880	1880	1880	1880	0
211	20250213	161300	560856906	1880	1880	1880	1880	0
212	20250213	161200	560856906	1880	1880	1880	1880	10556
213	20250213	161100	560856906	1880	1880	1880	1880	0
214	20250213	161000	560856906	1880	1880	1880	1880	0
215	20250213	160900	560856906	1880	1880	1880	1880	0
216	20250213	160800	560856906	1880	1880	1880	1880	0
217	20250213	160700	560856906	1880	1880	1880	1880	0
218	20250213	160600	560856906	1880	1880	1880	1880	0
219	20250213	160500	560856906	1880	1880	1880	1880	0
220	20250213	160400	560856906	1880	1880	1880	1880	0
221	20250213	160300	560856906	1880	1880	1880	1880	0
222	20250213	160200	560856906	1880	1880	1880	1880	0
223	20250213	160100	560856906	1880	1880	1880	1880	0
224	20250213	160000	560856906	1880	1880	1880	1880	0
225	20250213	155900	560856906	1880	1880	1880	1880	0
226	20250213	155800	560856906	1880	1880	1880	1880	0
227	20250213	155700	560856906	1880	1880	1880	1880	0
228	20250213	155600	560856906	1880	1880	1880	1880	0
229	20250213	155500	560856906	1880	1880	1880	1880	0
230	20250213	155400	560856906	1880	1880	1880	1880	0
231	20250213	155300	560856906	1880	1880	1880	1880	0
232	20250213	155200	560856906	1880	1880	1880	1880	0
233	20250213	155100	560856906	1880	1880	1880	1880	0
234	20250213	155000	560856906	1880	1880	1880	1880	0
235	20250213	154900	560856906	1880	1880	1880	1880	0
236	20250213	154800	560856906	1880	1880	1880	1880	0
237	20250213	154700	560856906	1880	1880	1880	1880	0
238	20250213	154600	560856906	1880	1880	1880	1880	0
239	20250213	154500	560856906	1880	1880	1880	1880	0
240	20250213	154400	560856906	1880	1880	1880	1880	0
241	20250213	154300	560856906	1880	1880	1880	1880	0
242	20250213	154200	560856906	1880	1880	1880	1880	10556
243	20250213	154100	560856906	1880	1880	1880	1880	0
244	20250213	154000	560856906	1880	1880	1880	1880	0
245	20250213	153900	560856906	1880	1880	1880	1880	0
246	20250213	153800	560856906	1880	1880	1880	1880	0
247	20250213	153700	560856906	1880	1880	1880	1880	0
248	20250213	153600	560856906	1880	1880	1880	1880	0
249	20250213	153500	560856906	1880	1880	1880	1880	0
250	20250213	153400	560856906	1880	1880	1880	1880	0
251	20250213	153300	560856906	1880	1880	1880	1880	0
252	20250213	153200	560856906	1880	1880	1880	1880	0
253	20250213	153100	560856906	1880	1880	1880	1880	0
254	20250213	153000	560856906	1880	1880	1880	1880	10556
255	20250213	152900	541011626	1885	1885	1885	1885	0
256	20250213	152800	541011626	1885	1885	1885	1885	0
257	20250213	152700	541011626	1885	1885	1885	1885	0
258	20250213	152600	541011626	1885	1885	1885	1885	0
259	20250213	152500	541011626	1885	1885	1885	1885	0
260	20250213	152400	541011626	1885	1885	1885	1885	0
261	20250213	152300	541011626	1885	1885	1885	1885	0
262	20250213	152200	541011626	1885	1885	1885	1885	0
263	20250213	152100	541011626	1885	1885	1885	1885	0
264	20250213	152000	541011626	1885	1885	1885	1885	0
265	20250213	151900	541011626	1885	1885	1885	1885	632
266	20250213	151800	539820306	1885	1885	1885	1885	289
267	20250213	151700	539275541	1885	1885	1885	1885	0
268	20250213	151600	539275541	1885	1884	1885	1884	259
269	20250213	151500	538787584	1884	1884	1884	1883	776
270	20250213	151400	537325601	1885	1884	1885	1884	101
271	20250213	151300	537135316	1885	1886	1886	1885	7058
272	20250213	151200	523830372	1889	1889	1889	1889	1
273	20250213	151100	523828483	1889	1886	1889	1886	103
274	20250213	151000	523634222	1886	1886	1886	1886	839
275	20250213	150900	522051868	1886	1886	1886	1886	230
276	20250213	150800	521618088	1886	1886	1886	1886	1829
277	20250213	150700	518168594	1889	1889	1889	1889	1
278	20250213	150600	518166705	1886	1886	1886	1886	96
279	20250213	150500	517985649	1889	1889	1889	1889	1
280	20250213	150400	517983760	1886	1886	1889	1886	906
281	20250213	150300	516275041	1889	1889	1889	1889	10
282	20250213	150200	516256151	1889	1889	1889	1889	0
283	20250213	150100	516256151	1889	1889	1889	1889	1
284	20250213	150000	516254262	1890	1889	1890	1887	144
285	20250213	145900	515982508	1889	1889	1889	1889	70
286	20250213	145800	515850278	1890	1890	1890	1890	0
287	20250213	145700	515850278	1890	1887	1890	1887	453
288	20250213	145600	514995464	1890	1887	1890	1887	135
289	20250213	145500	514740317	1891	1892	1892	1891	210
290	20250213	145400	514343107	1892	1888	1892	1887	1743
291	20250213	145300	511053421	1888	1889	1889	1888	310
292	20250213	145200	510468004	1892	1892	1892	1892	0
293	20250213	145100	510468004	1892	1892	1892	1892	0
294	20250213	145000	510468004	1892	1892	1892	1892	113
295	20250213	144900	510254208	1892	1892	1892	1892	0
296	20250213	144800	510254208	1892	1892	1892	1892	0
297	20250213	144700	510254208	1892	1892	1892	1892	0
298	20250213	144600	510254208	1892	1890	1892	1890	101
299	20250213	144500	510063316	1890	1891	1891	1890	3
300	20250213	144400	510057644	1892	1893	1893	1892	6
301	20250213	144300	510046287	1894	1894	1894	1894	2
302	20250213	144200	510042499	1895	1895	1895	1895	0
303	20250213	144100	510042499	1895	1895	1895	1895	3
304	20250213	144000	510036814	1897	1897	1897	1897	0
305	20250213	143900	510036814	1897	1897	1897	1897	0
306	20250213	143800	510036814	1897	1897	1897	1897	0
307	20250213	143700	510036814	1897	1897	1897	1897	3
308	20250213	143600	510031123	1897	1897	1897	1897	0
309	20250213	143500	510031123	1897	1897	1897	1897	200
310	20250213	143400	509651723	1897	1897	1897	1897	0
311	20250213	143300	509651723	1897	1897	1897	1897	0
312	20250213	143200	509651723	1897	1897	1897	1897	0
313	20250213	143100	509651723	1897	1897	1897	1897	1
314	20250213	143000	509649826	1889	1889	1889	1889	0
315	20250213	142900	509649826	1889	1889	1889	1889	0
316	20250213	142800	509649826	1889	1889	1889	1889	1208
317	20250213	142700	507367914	1897	1890	1897	1890	301
318	20250213	142600	506799017	1890	1895	1895	1890	12
319	20250213	142500	506776307	1897	1897	1897	1897	2
320	20250213	142400	506772513	1896	1896	1896	1896	0
321	20250213	142300	506772513	1896	1890	1896	1890	1969
322	20250213	142200	503051091	1897	1897	1897	1897	0
323	20250213	142100	503051091	1897	1897	1897	1897	0
324	20250213	142000	503051091	1897	1897	1897	1897	2
325	20250213	141900	503047297	1890	1892	1892	1890	2731
326	20250213	141800	497881786	1892	1892	1892	1892	0
327	20250213	141700	497881786	1892	1892	1892	1892	0
328	20250213	141600	497881786	1892	1892	1892	1892	500
329	20250213	141500	496935786	1898	1898	1898	1898	0
330	20250213	141400	496935786	1898	1898	1898	1898	0
331	20250213	141300	496935786	1898	1898	1898	1898	11
332	20250213	141200	496914908	1899	1899	1899	1899	0
333	20250213	141100	496914908	1899	1899	1899	1899	215
334	20250213	141000	496506623	1899	1899	1899	1899	0
335	20250213	140900	496506623	1899	1899	1899	1899	1
336	20250213	140800	496504724	1899	1899	1899	1899	4
337	20250213	140700	496497128	1899	1899	1899	1899	0
338	20250213	140600	496497128	1899	1891	1899	1891	1001
339	20250213	140500	494604229	1900	1900	1900	1900	1
340	20250213	140400	494602329	1891	1891	1891	1891	0
341	20250213	140300	494602329	1891	1895	1895	1891	2187
342	20250213	140200	490458712	1891	1891	1891	1891	1
343	20250213	140100	490456821	1899	1900	1900	1899	82
344	20250213	140000	490301040	1900	1891	1900	1891	2791
345	20250213	135900	484999668	1891	1891	1891	1891	1
346	20250213	135800	484997777	1891	1891	1891	1891	88
347	20250213	135700	484831369	1891	1891	1891	1891	1
348	20250213	135600	484829478	1891	1891	1891	1891	1
349	20250213	135500	484827587	1900	1891	1900	1891	2
350	20250213	135400	484823796	1891	1891	1891	1891	1
351	20250213	135300	484821905	1891	1900	1900	1891	154
352	20250213	135200	484529314	1890	1890	1890	1890	0
353	20250213	135100	484529314	1890	1890	1890	1890	1
354	20250213	135000	484527424	1890	1892	1899	1890	28
355	20250213	134900	484474310	1892	1892	1892	1892	0
356	20250213	134800	484474310	1892	1892	1892	1892	1
357	20250213	134700	484472418	1892	1892	1892	1892	0
358	20250213	134600	484472418	1892	1892	1892	1892	1098
359	20250213	134500	482395002	1892	1892	1892	1892	20
360	20250213	134400	482357162	1900	1892	1900	1892	2
361	20250213	134300	482353370	1899	1899	1899	1899	0
362	20250213	134200	482353370	1899	1899	1899	1899	31
363	20250213	134100	482294501	1899	1890	1900	1890	44
364	20250213	134000	482211024	1890	1890	1890	1890	0
365	20250213	133900	482211024	1890	1890	1900	1890	3
366	20250213	133800	482205344	1890	1890	1890	1890	0
367	20250213	133700	482205344	1890	1896	1896	1890	709
368	20250213	133600	480862491	1897	1896	1900	1896	3514
369	20250213	133500	474185934	1899	1895	1899	1895	407
370	20250213	133400	473414469	1895	1895	1895	1895	0
371	20250213	133300	473414469	1895	1895	1895	1895	1
372	20250213	133200	473412574	1895	1895	1895	1895	0
373	20250213	133100	473412574	1895	1895	1895	1895	0
374	20250213	133000	473412574	1895	1895	1895	1895	1
375	20250213	132900	473410679	1895	1895	1895	1895	8
376	20250213	132800	473395519	1894	1894	1900	1894	2989
377	20250213	132700	467722353	1894	1894	1894	1894	129
378	20250213	132600	467478027	1897	1897	1897	1897	1391
379	20250213	132500	464839300	1898	1898	1898	1898	1203
380	20250213	132400	462556006	1898	1898	1898	1898	1
381	20250213	132300	462554108	1900	1897	1900	1897	56
382	20250213	132200	462447798	1897	1900	1900	1897	201
383	20250213	132100	462065901	1900	1900	1900	1900	0
384	20250213	132000	462065901	1900	1897	1900	1897	1182
385	20250213	131900	459820647	1897	1897	1897	1897	5
386	20250213	131800	459811162	1897	1897	1897	1897	0
387	20250213	131700	459811162	1897	1897	1897	1897	67
388	20250213	131600	459684063	1897	1898	1898	1897	559
389	20250213	131500	458623260	1900	1900	1900	1900	7
390	20250213	131400	458609960	1901	1901	1901	1901	526
391	20250213	131300	457610034	1901	1901	1901	1901	0
392	20250213	131200	457610034	1901	1901	1901	1901	1052
393	20250213	131100	455610182	1901	1901	1901	1901	210
394	20250213	131000	455210972	1901	1901	1901	1901	10
395	20250213	130900	455191962	1898	1898	1898	1898	150
396	20250213	130800	454907262	1898	1898	1898	1898	0
397	20250213	130700	454907262	1898	1897	1898	1897	700
398	20250213	130600	453578762	1897	1897	1897	1897	0
399	20250213	130500	453578762	1897	1897	1897	1897	319
400	20250213	130400	452973619	1898	1899	1899	1898	411
401	20250213	130300	452193488	1898	1899	1899	1898	2360
402	20250213	130200	447714048	1899	1899	1901	1899	102
403	20250213	130100	447520290	1898	1898	1898	1898	57
404	20250213	130000	447412104	1898	1898	1898	1898	0
405	20250213	125900	447412104	1898	1898	1898	1898	653
406	20250213	125800	446172710	1898	1900	1900	1898	167
407	20250213	125700	445855490	1900	1900	1900	1900	1000
408	20250213	125600	443955490	1900	1900	1900	1900	111
409	20250213	125500	443744590	1901	1901	1901	1901	0
410	20250213	125400	443744590	1901	1900	1901	1900	1034
411	20250213	125300	441779422	1900	1899	1900	1899	13838
412	20250213	125200	415487390	1899	1899	1899	1899	25
413	20250213	125100	415439915	1899	1899	1899	1899	119
414	20250213	125000	415213934	1897	1893	1900	1893	12038
415	20250213	124900	392387202	1890	1890	1890	1890	100
416	20250213	124800	392198202	1888	1888	1888	1888	8
417	20250213	124700	392183098	1888	1893	1893	1888	132
418	20250213	124600	391933472	1893	1893	1893	1893	0
419	20250213	124500	391933472	1893	1892	1893	1892	156
420	20250213	124400	391638319	1892	1892	1892	1892	0
421	20250213	124300	391638319	1892	1890	1892	1890	137
422	20250213	124200	391379387	1892	1892	1892	1892	11
423	20250213	124100	391358575	1892	1892	1892	1892	1
424	20250213	124000	391356683	1894	1894	1894	1894	0
425	20250213	123900	391356683	1894	1894	1894	1894	0
426	20250213	123800	391356683	1894	1894	1894	1894	0
427	20250213	123700	391356683	1894	1894	1894	1894	1
428	20250213	123600	391354789	1893	1893	1893	1893	250
429	20250213	123500	390881539	1894	1894	1894	1894	0
430	20250213	123400	390881539	1894	1894	1894	1894	0
431	20250213	123300	390881539	1894	1885	1894	1882	1829
432	20250213	123200	387437312	1893	1892	1893	1892	28
433	20250213	123100	387384335	1894	1894	1894	1894	0
434	20250213	123000	387384335	1894	1893	1894	1893	211
435	20250213	122900	386984911	1883	1883	1883	1883	500
436	20250213	122800	386043411	1894	1893	1894	1893	102
437	20250213	122700	385850324	1883	1883	1883	1883	1706
438	20250213	122600	382637926	1883	1883	1883	1883	590
439	20250213	122500	381526956	1883	1883	1883	1883	1
440	20250213	122400	381525073	1894	1883	1894	1883	5
441	20250213	122300	381515636	1883	1883	1883	1883	4
442	20250213	122200	381508104	1894	1893	1894	1893	21
443	20250213	122100	381468350	1894	1894	1894	1894	0
444	20250213	122000	381468350	1894	1893	1894	1893	30
445	20250213	121900	381411550	1893	1892	1893	1891	150
446	20250213	121800	381127750	1892	1892	1893	1891	222
447	20250213	121700	380707775	1892	1883	1892	1882	310
448	20250213	121600	380124253	1882	1882	1882	1882	0
449	20250213	121500	380124253	1882	1882	1882	1882	600
450	20250213	121400	378995053	1895	1895	1895	1895	0
451	20250213	121300	378995053	1895	1895	1895	1895	0
452	20250213	121200	378995053	1895	1895	1895	1895	1173
453	20250213	121100	376772218	1895	1895	1895	1895	1
454	20250213	121000	376770323	1895	1895	1895	1895	0
455	20250213	120900	376770323	1895	1895	1895	1895	0
456	20250213	120800	376770323	1895	1895	1895	1895	0
457	20250213	120700	376770323	1895	1895	1895	1895	103
458	20250213	120600	376575138	1895	1895	1895	1895	0
459	20250213	120500	376575138	1895	1895	1895	1895	0
460	20250213	120400	376575138	1895	1895	1895	1895	0
461	20250213	120300	376575138	1895	1892	1895	1892	403
462	20250213	120200	375812659	1892	1892	1894	1892	1090
463	20250213	120100	373749788	1892	1891	1892	1891	572
464	20250213	120000	372667593	1891	1891	1891	1891	91
465	20250213	115900	372495512	1891	1891	1891	1891	25
466	20250213	115800	372448237	1892	1892	1892	1892	0
467	20250213	115700	372448237	1892	1892	1892	1892	0
468	20250213	115600	372448237	1892	1886	1892	1886	125
469	20250213	115500	372211977	1878	1886	1886	1878	401
470	20250213	115400	371455699	1877	1886	1886	1877	2
471	20250213	115300	371451936	1878	1878	1878	1878	742
472	20250213	115200	370058460	1878	1878	1878	1878	31
473	20250213	115100	370000242	1877	1886	1886	1877	2423
474	20250213	115000	365434964	1877	1880	1880	1877	2713
475	20250213	114900	360341894	1880	1885	1886	1880	3
476	20250213	114800	360336243	1885	1882	1886	1880	185
477	20250213	114700	359987638	1883	1883	1883	1883	1
478	20250213	114600	359985755	1886	1886	1886	1886	0
479	20250213	114500	359985755	1886	1886	1886	1886	30
480	20250213	114400	359929175	1886	1884	1886	1884	941
481	20250213	114300	358156307	1884	1885	1885	1884	3
482	20250213	114200	358150654	1886	1884	1886	1876	14814
483	20250213	114100	330342197	1884	1884	1884	1884	1
484	20250213	114000	330340313	1884	1884	1884	1884	1
485	20250213	113900	330338429	1884	1884	1884	1884	1
486	20250213	113800	330336545	1886	1884	1886	1884	12
487	20250213	113700	330313915	1884	1884	1884	1884	460
488	20250213	113600	329447275	1886	1886	1886	1884	599
489	20250213	113500	328317757	1885	1885	1885	1885	970
490	20250213	113400	326489307	1885	1885	1885	1885	1071
491	20250213	113300	324470472	1885	1885	1885	1885	54
492	20250213	113200	324368682	1886	1886	1886	1886	1
493	20250213	113100	324366796	1886	1886	1886	1886	339
494	20250213	113000	323727442	1889	1889	1889	1889	1
495	20250213	112900	323725553	1892	1892	1892	1892	0
496	20250213	112800	323725553	1892	1892	1892	1892	0
497	20250213	112700	323725553	1892	1892	1892	1892	198
498	20250213	112600	323350937	1893	1893	1893	1893	0
499	20250213	112500	323350937	1893	1893	1893	1893	0
500	20250213	112400	323350937	1893	1893	1893	1893	1
501	20250213	112300	323349044	1893	1893	1893	1893	0
502	20250213	112200	323349044	1893	1893	1893	1893	1
503	20250213	112100	323347151	1893	1893	1893	1893	0
504	20250213	112000	323347151	1893	1893	1893	1893	1
505	20250213	111900	323345258	1893	1893	1893	1893	0
506	20250213	111800	323345258	1893	1893	1893	1893	10
507	20250213	111700	323326328	1893	1893	1893	1893	0
508	20250213	111600	323326328	1893	1893	1893	1893	11
509	20250213	111500	323305505	1895	1895	1895	1895	0
510	20250213	111400	323305505	1895	1895	1895	1895	0
511	20250213	111300	323305505	1895	1895	1895	1895	80
512	20250213	111200	323153905	1895	1895	1895	1895	3
513	20250213	111100	323148220	1895	1893	1895	1893	30
514	20250213	111000	323091410	1894	1892	1894	1892	1169
515	20250213	110900	320879203	1893	1893	1893	1893	184
516	20250213	110800	320530891	1879	1878	1894	1878	22
517	20250213	110700	320489558	1896	1896	1896	1896	0
518	20250213	110600	320489558	1896	1896	1896	1896	11
519	20250213	110500	320468702	1896	1896	1896	1896	0
520	20250213	110400	320468702	1896	1896	1896	1896	2
521	20250213	110300	320464910	1897	1894	1897	1894	2299
522	20250213	110200	316108442	1893	1888	1893	1877	2050
523	20250213	110100	312239689	1888	1888	1888	1888	0
524	20250213	110000	312239689	1888	1888	1888	1888	1
525	20250213	105900	312237801	1888	1888	1888	1888	1
526	20250213	105800	312235913	1888	1888	1888	1888	1
527	20250213	105700	312234025	1888	1888	1888	1888	1
528	20250213	105600	312232137	1880	1888	1888	1880	1345
529	20250213	105500	309702555	1884	1887	1888	1884	478
530	20250213	105400	308800622	1887	1887	1887	1887	1
531	20250213	105300	308798735	1887	1884	1887	1884	80
532	20250213	105200	308648009	1882	1882	1882	1882	1
533	20250213	105100	308646127	1890	1889	1890	1889	225
534	20250213	105000	308221101	1889	1889	1889	1889	217
535	20250213	104900	307811188	1889	1889	1889	1889	1
536	20250213	104800	307809299	1880	1880	1880	1880	1300
537	20250213	104700	305365299	1889	1889	1889	1889	11
538	20250213	104600	305344520	1889	1889	1889	1880	2535
539	20250213	104500	300573500	1888	1888	1888	1888	0
540	20250213	104400	300573500	1888	1887	1888	1877	3242
541	20250213	104300	294479713	1883	1883	1883	1883	0
542	20250213	104200	294479713	1883	1883	1883	1883	32
543	20250213	104100	294419457	1889	1888	1889	1888	20
544	20250213	104000	294381687	1888	1890	1890	1888	21
545	20250213	103900	294342027	1890	1890	1890	1884	504
546	20250213	103800	293392467	1885	1885	1885	1885	10
547	20250213	103700	293373617	1891	1891	1891	1891	1
548	20250213	103600	293371726	1891	1881	1891	1880	1501
549	20250213	103500	290549481	1892	1892	1892	1881	755
550	20250213	103400	289129304	1893	1893	1893	1893	0
551	20250213	103300	289129304	1893	1881	1893	1880	7501
552	20250213	103200	275027109	1881	1895	1895	1881	1033
553	20250213	103100	273083593	1895	1895	1895	1880	4
554	20250213	103000	273076043	1880	1881	1881	1880	54
555	20250213	102900	272974470	1895	1895	1895	1895	0
556	20250213	102800	272974470	1895	1891	1895	1891	245
557	20250213	102700	272511135	1891	1891	1891	1891	5
558	20250213	102600	272501680	1891	1890	1891	1888	408
559	20250213	102500	271730619	1890	1896	1896	1865	18037
560	20250213	102400	237834687	1893	1894	1894	1893	2
561	20250213	102300	237830900	1897	1897	1897	1897	0
562	20250213	102200	237830900	1897	1894	1897	1894	103
563	20250213	102100	237635515	1894	1893	1894	1893	281
564	20250213	102000	237103302	1898	1893	1898	1893	893
565	20250213	101900	235410353	1893	1894	1899	1893	3169
566	20250213	101800	229410325	1896	1897	1899	1896	1550
567	20250213	101700	226471326	1896	1897	1897	1896	192
568	20250213	101600	226107103	1896	1896	1896	1896	601
569	20250213	101500	224967607	1900	1900	1900	1896	223
570	20250213	101400	224544459	1896	1900	1900	1896	12
571	20250213	101300	224521663	1896	1900	1901	1896	1060
572	20250213	101200	222507079	1896	1900	1900	1896	1890
573	20250213	101100	218916083	1900	1896	1900	1896	514
574	20250213	101000	217941535	1894	1896	1896	1894	3
575	20250213	100900	217935849	1894	1894	1894	1894	0
576	20250213	100800	217935849	1894	1895	1895	1894	400
577	20250213	100700	217178044	1896	1900	1901	1896	571
578	20250213	100600	216093379	1902	1901	1902	1901	543
579	20250213	100500	215060630	1900	1900	1900	1900	1385
580	20250213	100400	212429130	1902	1902	1902	1902	30
581	20250213	100300	212372070	1902	1902	1902	1902	114
582	20250213	100200	212155242	1902	1902	1902	1902	10
583	20250213	100100	212136222	1902	1902	1902	1902	5
584	20250213	100000	212126712	1893	1898	1901	1893	1724
585	20250213	095900	208853829	1898	1897	1898	1897	266
586	20250213	095800	208349011	1898	1897	1898	1897	32
587	20250213	095700	208288306	1897	1896	1897	1896	611
588	20250213	095600	207129849	1891	1892	1896	1891	9057
589	20250213	095500	189979907	1891	1892	1892	1891	801
590	20250213	095400	188464419	1892	1892	1892	1892	92
591	20250213	095300	188290355	1892	1893	1893	1892	20
592	20250213	095200	188252498	1893	1893	1893	1893	850
593	20250213	095100	186643448	1892	1892	1893	1892	465
594	20250213	095000	185763661	1892	1891	1892	1891	1887
595	20250213	094900	182195143	1891	1891	1892	1891	1064
596	20250213	094800	180182180	1891	1890	1891	1890	3701
597	20250213	094700	173186333	1890	1890	1890	1890	2500
598	20250213	094600	168461333	1890	1890	1890	1890	0
599	20250213	094500	168461333	1890	1888	1890	1888	3079
600	20250213	094400	162645201	1889	1889	1889	1889	9
601	20250213	094300	162628200	1888	1888	1888	1888	524
602	20250213	094200	161638888	1889	1889	1889	1889	0
603	20250213	094100	161638888	1889	1889	1889	1889	2060
604	20250213	094000	157747548	1889	1890	1890	1889	2358
605	20250213	093900	153291938	1890	1890	1890	1887	6856
606	20250213	093800	140342652	1891	1887	1891	1887	2601
607	20250213	093700	135428111	1885	1877	1885	1877	7950
608	20250213	093600	120454787	1877	1877	1877	1877	191
609	20250213	093500	120096280	1882	1882	1882	1882	0
610	20250213	093400	120096280	1882	1882	1882	1882	26
611	20250213	093300	120047348	1882	1881	1883	1881	2084
612	20250213	093200	116123786	1881	1881	1881	1881	20
613	20250213	093100	116086166	1881	1881	1881	1881	20
614	20250213	093000	116048546	1881	1881	1881	1881	5
615	20250213	092900	116039141	1882	1882	1882	1882	86
616	20250213	092800	115877289	1883	1883	1883	1883	23
617	20250213	092700	115833980	1885	1885	1885	1885	1
618	20250213	092600	115832095	1874	1874	1874	1874	84
619	20250213	092500	115674679	1887	1887	1887	1887	72
620	20250213	092400	115538815	1887	1881	1887	1881	1853
621	20250213	092300	112045711	1872	1875	1875	1872	3002
622	20250213	092200	106421940	1882	1882	1882	1882	2
623	20250213	092100	106418176	1875	1883	1884	1875	5116
624	20250213	092000	96824808	1879	1879	1879	1879	11
625	20250213	091900	96804139	1886	1885	1886	1885	5204
626	20250213	091800	86994508	1886	1873	1886	1873	8236
627	20250213	091700	71537549	1873	1873	1873	1873	2000
628	20250213	091600	67791549	1876	1865	1876	1864	1672
629	20250213	091500	64673967	1876	1873	1876	1864	3435
630	20250213	091400	58240668	1874	1869	1874	1869	94
631	20250213	091300	58064727	1869	1869	1869	1869	266
632	20250213	091200	57567573	1869	1869	1869	1869	3
633	20250213	091100	57561966	1875	1875	1875	1875	10
634	20250213	091000	57543216	1876	1876	1876	1876	549
635	20250213	090900	56513292	1876	1876	1876	1876	501
636	20250213	090800	55573416	1875	1875	1875	1875	200
637	20250213	090700	55198416	1877	1874	1877	1859	3157
638	20250213	090600	49280492	1874	1872	1874	1872	1527
639	20250213	090500	46421075	1872	1869	1872	1865	4332
640	20250213	090400	38322808	1869	1870	1870	1849	7130
641	20250213	090300	25061159	1872	1872	1872	1858	3955
642	20250213	090200	17695552	1873	1860	1873	1858	935
643	20250213	090100	15957817	1875	1868	1875	1868	4115
644	20250213	090000	8255644	1869	1858	1869	1858	4443