KissMeData/006490/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	184900	3598283528	1872	1872	1872	1872	7893
3	20250224	184800	3598283528	1872	1872	1872	1872	0
4	20250224	184700	3598283528	1872	1872	1872	1872	0
5	20250224	184600	3598283528	1872	1872	1872	1872	0
6	20250224	184500	3598283528	1872	1872	1872	1872	0
7	20250224	184400	3598283528	1872	1872	1872	1872	0
8	20250224	184300	3598283528	1872	1872	1872	1872	0
9	20250224	184200	3598283528	1872	1872	1872	1872	0
10	20250224	184100	3598283528	1872	1872	1872	1872	0
11	20250224	184000	3598283528	1872	1872	1872	1872	0
12	20250224	183900	3598283528	1872	1872	1872	1872	0
13	20250224	183800	3598283528	1872	1872	1872	1872	0
14	20250224	183700	3598283528	1872	1872	1872	1872	0
15	20250224	183600	3598283528	1872	1872	1872	1872	0
16	20250224	183500	3598283528	1872	1872	1872	1872	0
17	20250224	183400	3598283528	1872	1872	1872	1872	0
18	20250224	183300	3598283528	1872	1872	1872	1872	0
19	20250224	183200	3598283528	1872	1872	1872	1872	0
20	20250224	183100	3598283528	1872	1872	1872	1872	0
21	20250224	183000	3598283528	1872	1872	1872	1872	0
22	20250224	182900	3598283528	1872	1872	1872	1872	0
23	20250224	182800	3598283528	1872	1872	1872	1872	0
24	20250224	182700	3598283528	1872	1872	1872	1872	0
25	20250224	182600	3598283528	1872	1872	1872	1872	0
26	20250224	182500	3598283528	1872	1872	1872	1872	0
27	20250224	182400	3598283528	1872	1872	1872	1872	0
28	20250224	182300	3598283528	1872	1872	1872	1872	0
29	20250224	182200	3598283528	1872	1872	1872	1872	0
30	20250224	182100	3598283528	1872	1872	1872	1872	0
31	20250224	182000	3598283528	1872	1872	1872	1872	0
32	20250224	181900	3598283528	1872	1872	1872	1872	7893
33	20250224	181800	3598283528	1872	1872	1872	1872	0
34	20250224	181700	3598283528	1872	1872	1872	1872	0
35	20250224	181600	3598283528	1872	1872	1872	1872	0
36	20250224	181500	3598283528	1872	1872	1872	1872	0
37	20250224	181400	3598283528	1872	1872	1872	1872	0
38	20250224	181300	3598283528	1872	1872	1872	1872	0
39	20250224	181200	3598283528	1872	1872	1872	1872	0
40	20250224	181100	3598283528	1872	1872	1872	1872	0
41	20250224	181000	3598283528	1872	1872	1872	1872	0
42	20250224	180900	3598283528	1872	1872	1872	1872	0
43	20250224	180800	3598283528	1872	1872	1872	1872	0
44	20250224	180700	3598283528	1872	1872	1872	1872	0
45	20250224	180600	3598283528	1872	1872	1872	1872	0
46	20250224	180500	3598283528	1872	1872	1872	1872	0
47	20250224	180400	3598283528	1872	1872	1872	1872	0
48	20250224	180300	3598283528	1872	1872	1872	1872	0
49	20250224	180200	3598283528	1872	1872	1872	1872	0
50	20250224	180100	3598283528	1872	1872	1872	1872	0
51	20250224	180000	3598283528	1872	1872	1872	1872	0
52	20250224	175900	3598283528	1872	1872	1872	1872	0
53	20250224	175800	3598283528	1872	1872	1872	1872	0
54	20250224	175700	3598283528	1872	1872	1872	1872	0
55	20250224	175600	3598283528	1872	1872	1872	1872	0
56	20250224	175500	3598283528	1872	1872	1872	1872	0
57	20250224	175400	3598283528	1872	1872	1872	1872	0
58	20250224	175300	3598283528	1872	1872	1872	1872	0
59	20250224	175200	3598283528	1872	1872	1872	1872	0
60	20250224	175100	3598283528	1872	1872	1872	1872	0
61	20250224	175000	3598283528	1872	1872	1872	1872	0
62	20250224	174900	3598283528	1872	1872	1872	1872	7893
63	20250224	174800	3598283528	1872	1872	1872	1872	0
64	20250224	174700	3598283528	1872	1872	1872	1872	0
65	20250224	174600	3598283528	1872	1872	1872	1872	0
66	20250224	174500	3598283528	1872	1872	1872	1872	0
67	20250224	174400	3598283528	1872	1872	1872	1872	0
68	20250224	174300	3598283528	1872	1872	1872	1872	0
69	20250224	174200	3598283528	1872	1872	1872	1872	0
70	20250224	174100	3598283528	1872	1872	1872	1872	0
71	20250224	174000	3598283528	1872	1872	1872	1872	0
72	20250224	173900	3598283528	1872	1872	1872	1872	0
73	20250224	173800	3598283528	1872	1872	1872	1872	0
74	20250224	173700	3598283528	1872	1872	1872	1872	0
75	20250224	173600	3598283528	1872	1872	1872	1872	0
76	20250224	173500	3598283528	1872	1872	1872	1872	0
77	20250224	173400	3598283528	1872	1872	1872	1872	0
78	20250224	173300	3598283528	1872	1872	1872	1872	0
79	20250224	173200	3598283528	1872	1872	1872	1872	0
80	20250224	173100	3598283528	1872	1872	1872	1872	0
81	20250224	173000	3598283528	1872	1872	1872	1872	0
82	20250224	172900	3598283528	1872	1872	1872	1872	0
83	20250224	172800	3598283528	1872	1872	1872	1872	0
84	20250224	172700	3598283528	1872	1872	1872	1872	0
85	20250224	172600	3598283528	1872	1872	1872	1872	0
86	20250224	172500	3598283528	1872	1872	1872	1872	0
87	20250224	172400	3598283528	1872	1872	1872	1872	0
88	20250224	172300	3598283528	1872	1872	1872	1872	0
89	20250224	172200	3598283528	1872	1872	1872	1872	0
90	20250224	172100	3598283528	1872	1872	1872	1872	0
91	20250224	172000	3598283528	1872	1872	1872	1872	0
92	20250224	171900	3598283528	1872	1872	1872	1872	7893
93	20250224	171800	3598283528	1872	1872	1872	1872	0
94	20250224	171700	3598283528	1872	1872	1872	1872	0
95	20250224	171600	3598283528	1872	1872	1872	1872	0
96	20250224	171500	3598283528	1872	1872	1872	1872	0
97	20250224	171400	3598283528	1872	1872	1872	1872	0
98	20250224	171300	3598283528	1872	1872	1872	1872	0
99	20250224	171200	3598283528	1872	1872	1872	1872	0
100	20250224	171100	3598283528	1872	1872	1872	1872	0
101	20250224	171000	3598283528	1872	1872	1872	1872	0
102	20250224	170900	3598283528	1872	1872	1872	1872	0
103	20250224	170800	3598283528	1872	1872	1872	1872	0
104	20250224	170700	3598283528	1872	1872	1872	1872	0
105	20250224	170600	3598283528	1872	1872	1872	1872	0
106	20250224	170500	3598283528	1872	1872	1872	1872	0
107	20250224	170400	3598283528	1872	1872	1872	1872	0
108	20250224	170300	3598283528	1872	1872	1872	1872	0
109	20250224	170200	3598283528	1872	1872	1872	1872	0
110	20250224	170100	3598283528	1872	1872	1872	1872	0
111	20250224	170000	3598283528	1872	1872	1872	1872	0
112	20250224	165900	3598283528	1872	1872	1872	1872	0
113	20250224	165800	3598283528	1872	1872	1872	1872	0
114	20250224	165700	3598283528	1872	1872	1872	1872	0
115	20250224	165600	3598283528	1872	1872	1872	1872	0
116	20250224	165500	3598283528	1872	1872	1872	1872	0
117	20250224	165400	3598283528	1872	1872	1872	1872	0
118	20250224	165300	3598283528	1872	1872	1872	1872	0
119	20250224	165200	3598283528	1872	1872	1872	1872	0
120	20250224	165100	3598283528	1872	1872	1872	1872	0
121	20250224	165000	3598283528	1872	1872	1872	1872	0
122	20250224	164900	3598283528	1872	1872	1872	1872	7893
123	20250224	164800	3598283528	1872	1872	1872	1872	0
124	20250224	164700	3598283528	1872	1872	1872	1872	0
125	20250224	164600	3598283528	1872	1872	1872	1872	0
126	20250224	164500	3598283528	1872	1872	1872	1872	0
127	20250224	164400	3598283528	1872	1872	1872	1872	0
128	20250224	164300	3598283528	1872	1872	1872	1872	0
129	20250224	164200	3598283528	1872	1872	1872	1872	0
130	20250224	164100	3598283528	1872	1872	1872	1872	0
131	20250224	164000	3598283528	1872	1872	1872	1872	0
132	20250224	163900	3598283528	1872	1872	1872	1872	0
133	20250224	163800	3598283528	1872	1872	1872	1872	0
134	20250224	163700	3598283528	1872	1872	1872	1872	0
135	20250224	163600	3598283528	1872	1872	1872	1872	0
136	20250224	163500	3598283528	1872	1872	1872	1872	0
137	20250224	163400	3598283528	1872	1872	1872	1872	0
138	20250224	163300	3598283528	1872	1872	1872	1872	0
139	20250224	163200	3598283528	1872	1872	1872	1872	0
140	20250224	163100	3598283528	1872	1872	1872	1872	0
141	20250224	163000	3598283528	1872	1872	1872	1872	0
142	20250224	162900	3598283528	1872	1872	1872	1872	0
143	20250224	162800	3598283528	1872	1872	1872	1872	0
144	20250224	162700	3598283528	1872	1872	1872	1872	0
145	20250224	162600	3598283528	1872	1872	1872	1872	0
146	20250224	162500	3598283528	1872	1872	1872	1872	0
147	20250224	162400	3598283528	1872	1872	1872	1872	0
148	20250224	162300	3598283528	1872	1872	1872	1872	0
149	20250224	162200	3598283528	1872	1872	1872	1872	0
150	20250224	162100	3598283528	1872	1872	1872	1872	0
151	20250224	162000	3598283528	1872	1872	1872	1872	0
152	20250224	161900	3598283528	1872	1872	1872	1872	7893
153	20250224	161800	3598283528	1872	1872	1872	1872	0
154	20250224	161700	3598283528	1872	1872	1872	1872	0
155	20250224	161600	3598283528	1872	1872	1872	1872	0
156	20250224	161500	3598283528	1872	1872	1872	1872	0
157	20250224	161400	3598283528	1872	1872	1872	1872	0
158	20250224	161300	3598283528	1872	1872	1872	1872	0
159	20250224	161200	3598283528	1872	1872	1872	1872	0
160	20250224	161100	3598283528	1872	1872	1872	1872	0
161	20250224	161000	3598283528	1872	1872	1872	1872	0
162	20250224	160900	3598283528	1872	1872	1872	1872	0
163	20250224	160800	3598283528	1872	1872	1872	1872	0
164	20250224	160700	3598283528	1872	1872	1872	1872	0
165	20250224	160600	3598283528	1872	1872	1872	1872	0
166	20250224	160500	3598283528	1872	1872	1872	1872	0
167	20250224	160400	3598283528	1872	1872	1872	1872	0
168	20250224	160300	3598283528	1872	1872	1872	1872	0
169	20250224	160200	3598283528	1872	1872	1872	1872	0
170	20250224	160100	3598283528	1872	1872	1872	1872	0
171	20250224	160000	3598283528	1872	1872	1872	1872	0
172	20250224	155900	3598283528	1872	1872	1872	1872	0
173	20250224	155800	3598283528	1872	1872	1872	1872	0
174	20250224	155700	3598283528	1872	1872	1872	1872	0
175	20250224	155600	3598283528	1872	1872	1872	1872	0
176	20250224	155500	3598283528	1872	1872	1872	1872	0
177	20250224	155400	3598283528	1872	1872	1872	1872	0
178	20250224	155300	3598283528	1872	1872	1872	1872	0
179	20250224	155200	3598283528	1872	1872	1872	1872	0
180	20250224	155100	3598283528	1872	1872	1872	1872	0
181	20250224	155000	3598283528	1872	1872	1872	1872	0
182	20250224	154900	3598283528	1872	1872	1872	1872	7893
183	20250224	154800	3598283528	1872	1872	1872	1872	0
184	20250224	154700	3598283528	1872	1872	1872	1872	0
185	20250224	154600	3598283528	1872	1872	1872	1872	0
186	20250224	154500	3598283528	1872	1872	1872	1872	0
187	20250224	154400	3598283528	1872	1872	1872	1872	0
188	20250224	154300	3598283528	1872	1872	1872	1872	0
189	20250224	154200	3598283528	1872	1872	1872	1872	0
190	20250224	154100	3598283528	1872	1872	1872	1872	0
191	20250224	154000	3598283528	1872	1872	1872	1872	0
192	20250224	153900	3598283528	1872	1872	1872	1872	0
193	20250224	153800	3598283528	1872	1872	1872	1872	0
194	20250224	153700	3598283528	1872	1872	1872	1872	0
195	20250224	153600	3598283528	1872	1872	1872	1872	0
196	20250224	153500	3598283528	1872	1872	1872	1872	0
197	20250224	153400	3598283528	1872	1872	1872	1872	0
198	20250224	153300	3598283528	1872	1872	1872	1872	0
199	20250224	153200	3598283528	1872	1872	1872	1872	0
200	20250224	153100	3598283528	1872	1872	1872	1872	0
201	20250224	153000	3598283528	1872	1872	1872	1872	7893
202	20250224	152900	3583507832	1873	1873	1873	1873	0
203	20250224	152800	3583507832	1873	1873	1873	1873	0
204	20250224	152700	3583507832	1873	1873	1873	1873	0
205	20250224	152600	3583507832	1873	1873	1873	1873	0
206	20250224	152500	3583507832	1873	1873	1873	1873	0
207	20250224	152400	3583507832	1873	1873	1873	1873	0
208	20250224	152300	3583507832	1873	1873	1873	1873	0
209	20250224	152200	3583507832	1873	1873	1873	1873	0
210	20250224	152100	3583507832	1873	1873	1873	1873	0
211	20250224	152000	3583507832	1873	1873	1873	1873	0
212	20250224	151900	3583507832	1873	1870	1873	1867	6389
213	20250224	151800	3571550702	1871	1872	1872	1868	1759
214	20250224	151700	3568262287	1872	1871	1872	1870	2518
215	20250224	151600	3563549983	1873	1871	1873	1871	993
216	20250224	151500	3561690929	1871	1870	1871	1869	1084
217	20250224	151400	3559663821	1871	1874	1874	1869	3683
218	20250224	151300	3552774822	1875	1872	1875	1871	796
219	20250224	151200	3551285175	1871	1876	1876	1871	562
220	20250224	151100	3550233137	1876	1876	1876	1876	27
221	20250224	151000	3550182485	1871	1870	1876	1867	4110
222	20250224	150900	3542494026	1872	1872	1876	1870	3738
223	20250224	150800	3535487998	1876	1876	1876	1868	2448
224	20250224	150700	3530903312	1875	1869	1876	1869	2294
225	20250224	150600	3526605167	1869	1869	1869	1869	20
226	20250224	150500	3526567787	1869	1868	1869	1866	956
227	20250224	150400	3524781989	1868	1866	1868	1865	721
228	20250224	150300	3523437079	1861	1861	1866	1861	965
229	20250224	150200	3521640027	1862	1862	1862	1862	50
230	20250224	150100	3521546927	1863	1862	1863	1862	189
231	20250224	150000	3521194830	1858	1861	1862	1858	1720
232	20250224	145900	3517997275	1861	1860	1861	1860	622
233	20250224	145800	3516840245	1857	1860	1860	1857	203
234	20250224	145700	3516462927	1860	1858	1860	1857	2118
235	20250224	145600	3512526081	1857	1859	1859	1857	590
236	20250224	145500	3511430421	1857	1857	1859	1857	654
237	20250224	145400	3510215894	1856	1856	1856	1856	3652
238	20250224	145300	3503437782	1856	1856	1856	1856	343
239	20250224	145200	3502801174	1856	1856	1856	1856	879
240	20250224	145100	3501169750	1855	1862	1862	1854	1170
241	20250224	145000	3498991360	1874	1852	1874	1851	6331
242	20250224	144900	3487180516	1851	1854	1855	1850	2894
243	20250224	144800	3481814933	1850	1851	1851	1850	1400
244	20250224	144700	3479224928	1850	1851	1854	1848	11528
245	20250224	144600	3457892598	1851	1853	1854	1851	10725
246	20250224	144500	3438032023	1854	1855	1855	1854	1987
247	20250224	144400	3434347523	1859	1860	1860	1854	3591
248	20250224	144300	3427681986	1859	1859	1859	1859	194
249	20250224	144200	3427321340	1859	1860	1862	1859	2437
250	20250224	144100	3422788275	1860	1864	1864	1854	5207
251	20250224	144000	3413105624	1864	1865	1866	1863	1361
252	20250224	143900	3410569360	1866	1865	1866	1862	2726
253	20250224	143800	3405488859	1865	1871	1871	1865	1574
254	20250224	143700	3402550489	1866	1871	1871	1866	1671
255	20250224	143600	3399427218	1872	1872	1872	1872	500
256	20250224	143500	3398491218	1872	1873	1873	1872	528
257	20250224	143400	3397502797	1872	1875	1875	1872	1401
258	20250224	143300	3394878547	1875	1875	1875	1875	407
259	20250224	143200	3394115422	1875	1875	1875	1875	177
260	20250224	143100	3393783547	1875	1876	1876	1875	116
261	20250224	143000	3393566032	1876	1876	1876	1876	317
262	20250224	142900	3392971340	1876	1873	1879	1873	2445
263	20250224	142800	3388384492	1872	1873	1873	1872	350
264	20250224	142700	3387729055	1872	1872	1872	1872	0
265	20250224	142600	3387729055	1872	1873	1873	1872	1016
266	20250224	142500	3385826855	1873	1877	1877	1873	6032
267	20250224	142400	3374524731	1876	1876	1876	1876	174
268	20250224	142300	3374198307	1876	1876	1876	1876	16
269	20250224	142200	3374168291	1875	1875	1875	1875	1002
270	20250224	142100	3372289541	1875	1875	1875	1873	1057
271	20250224	142000	3370309665	1875	1875	1875	1874	734
272	20250224	141900	3368934043	1875	1874	1875	1874	3022
273	20250224	141800	3363270807	1874	1873	1874	1873	231
274	20250224	141700	3362838134	1875	1875	1875	1873	285
275	20250224	141600	3362304274	1875	1873	1876	1873	486
276	20250224	141500	3361393799	1872	1877	1877	1872	195
277	20250224	141400	3361028615	1878	1882	1882	1877	3219
278	20250224	141300	3354983423	1886	1886	1886	1886	0
279	20250224	141200	3354983423	1886	1886	1886	1886	453
280	20250224	141100	3354129065	1886	1885	1886	1885	639
281	20250224	141000	3352923921	1883	1881	1886	1881	101
282	20250224	140900	3352733645	1886	1881	1886	1880	6702
283	20250224	140800	3340104395	1880	1877	1880	1877	1165
284	20250224	140700	3337914660	1877	1878	1878	1877	16
285	20250224	140600	3337884618	1878	1877	1878	1877	331
286	20250224	140500	3337263217	1877	1873	1877	1872	5711
287	20250224	140400	3326564994	1873	1874	1874	1873	181
288	20250224	140300	3326225979	1876	1873	1876	1873	195
289	20250224	140200	3325860711	1873	1876	1877	1873	603
290	20250224	140100	3324730602	1877	1880	1880	1877	4615
291	20250224	140000	3316058875	1881	1885	1885	1881	397
292	20250224	135900	3315310883	1884	1884	1884	1884	421
293	20250224	135800	3314517719	1884	1884	1884	1884	12
294	20250224	135700	3314495111	1884	1884	1884	1884	500
295	20250224	135600	3313553111	1885	1882	1885	1880	1131
296	20250224	135500	3311424925	1885	1885	1885	1885	10
297	20250224	135400	3311406075	1886	1886	1886	1886	3050
298	20250224	135300	3305653775	1886	1886	1886	1886	194
299	20250224	135200	3305287891	1886	1885	1886	1883	2310
300	20250224	135100	3300933746	1886	1887	1887	1886	26
301	20250224	135000	3300884704	1884	1887	1887	1884	134
302	20250224	134900	3300631911	1887	1885	1887	1885	727
303	20250224	134800	3299260997	1885	1884	1886	1884	303
304	20250224	134700	3298689955	1884	1885	1885	1883	403
305	20250224	134600	3297930804	1886	1886	1886	1886	37
306	20250224	134500	3297861022	1886	1888	1888	1886	41
307	20250224	134400	3297783656	1890	1891	1891	1890	714
308	20250224	134300	3296434184	1890	1891	1893	1890	1269
309	20250224	134200	3294034475	1891	1890	1892	1890	8211
310	20250224	134100	3278509877	1889	1880	1889	1880	7043
311	20250224	134000	3265240567	1879	1881	1881	1879	178
312	20250224	133900	3264905851	1879	1882	1882	1877	2139
313	20250224	133800	3260888650	1883	1883	1883	1883	302
314	20250224	133700	3260319984	1883	1877	1883	1876	1850
315	20250224	133600	3256847215	1877	1872	1880	1870	4949
316	20250224	133500	3247563260	1875	1883	1883	1875	9619
317	20250224	133400	3229481659	1882	1885	1885	1881	9002
318	20250224	133300	3212534034	1884	1888	1894	1884	4969
319	20250224	133200	3203141498	1886	1881	1890	1881	6200
320	20250224	133100	3191453919	1880	1888	1895	1880	5202
321	20250224	133000	3181648270	1892	1864	1895	1860	15518
322	20250224	132900	3152387659	1863	1857	1866	1857	3146
323	20250224	132800	3146527927	1852	1862	1862	1852	4866
324	20250224	132700	3137491638	1861	1857	1862	1856	2578
325	20250224	132600	3132699645	1852	1851	1855	1850	12174
326	20250224	132500	3110161397	1851	1845	1851	1845	5236
327	20250224	132400	3100473805	1845	1841	1850	1841	2564
328	20250224	132300	3095747237	1840	1838	1851	1837	10147
329	20250224	132200	3076979902	1837	1833	1837	1833	1056
330	20250224	132100	3075042150	1833	1827	1833	1827	3257
331	20250224	132000	3069088422	1827	1826	1827	1826	434
332	20250224	131900	3068295916	1826	1826	1827	1826	498
333	20250224	131800	3067386529	1826	1826	1827	1826	115
334	20250224	131700	3067176436	1826	1827	1827	1826	188
335	20250224	131600	3066833146	1827	1826	1827	1826	568
336	20250224	131500	3065795832	1826	1827	1827	1826	104
337	20250224	131400	3065605826	1827	1828	1828	1827	202
338	20250224	131300	3065236771	1828	1830	1830	1826	5341
339	20250224	131200	3055479858	1830	1830	1830	1830	235
340	20250224	131100	3055049808	1830	1830	1830	1830	105
341	20250224	131000	3054857658	1830	1830	1830	1827	262
342	20250224	130900	3054378493	1831	1831	1831	1831	0
343	20250224	130800	3054378493	1831	1826	1831	1826	3479
344	20250224	130700	3048021853	1827	1827	1827	1827	676
345	20250224	130600	3046786801	1826	1825	1827	1825	178
346	20250224	130500	3046461636	1827	1825	1827	1823	901
347	20250224	130400	3044817168	1823	1831	1832	1820	20786
348	20250224	130300	3006892151	1838	1830	1838	1827	1736
349	20250224	130200	3003718243	1832	1835	1851	1824	38129
350	20250224	130100	2933434400	1835	1837	1841	1835	1862
351	20250224	130000	2930015032	1837	1837	1837	1832	2550
352	20250224	125900	2925340347	1837	1837	1838	1837	1215
353	20250224	125800	2923107227	1837	1839	1841	1836	479
354	20250224	125700	2922226900	1838	1833	1838	1832	421
355	20250224	125600	2921455268	1833	1828	1833	1828	1497
356	20250224	125500	2918715150	1828	1825	1829	1824	3358
357	20250224	125400	2912584157	1826	1825	1826	1825	891
358	20250224	125300	2910958071	1825	1826	1826	1824	4842
359	20250224	125200	2902121430	1825	1827	1827	1825	3617
360	20250224	125100	2895517744	1826	1827	1827	1826	1405
361	20250224	125000	2892952210	1826	1831	1831	1826	1377
362	20250224	124900	2890437025	1829	1831	1831	1829	354
363	20250224	124800	2889789251	1831	1832	1832	1826	2121
364	20250224	124700	2885914549	1826	1832	1832	1826	3627
365	20250224	124600	2879284917	1830	1830	1830	1830	572
366	20250224	124500	2878238157	1830	1832	1832	1830	1166
367	20250224	124400	2876103887	1834	1833	1835	1832	328
368	20250224	124300	2875502927	1835	1832	1835	1832	314
369	20250224	124200	2874927676	1832	1835	1835	1832	1637
370	20250224	124100	2871923784	1835	1835	1836	1835	30
371	20250224	124000	2871868724	1836	1834	1836	1831	2050
372	20250224	123900	2868110288	1834	1835	1835	1834	352
373	20250224	123800	2867464370	1835	1832	1835	1832	314
374	20250224	123700	2866889119	1833	1832	1845	1832	5294
375	20250224	123600	2857156639	1831	1831	1831	1831	1001
376	20250224	123500	2855323808	1828	1830	1830	1828	9638
377	20250224	123400	2837703565	1831	1832	1832	1830	225
378	20250224	123300	2837291588	1830	1831	1832	1830	2148
379	20250224	123200	2833358708	1831	1831	1831	1831	15
380	20250224	123100	2833331243	1831	1833	1833	1831	1636
381	20250224	123000	2830334455	1830	1832	1833	1830	5315
382	20250224	122900	2820601823	1831	1832	1833	1831	4606
383	20250224	122800	2812163774	1833	1838	1838	1833	411
384	20250224	122700	2811409856	1839	1844	1844	1838	6280
385	20250224	122600	2799855211	1845	1841	1845	1840	2314
386	20250224	122500	2795596391	1844	1845	1845	1844	10
387	20250224	122400	2795577949	1844	1841	1844	1841	1602
388	20250224	122300	2792625803	1841	1838	1841	1838	5992
389	20250224	122200	2781601715	1837	1835	1837	1830	3191
390	20250224	122100	2775752583	1834	1831	1834	1831	3579
391	20250224	122000	2769193508	1831	1830	1831	1829	4291
392	20250224	121900	2761342484	1830	1838	1838	1830	6438
393	20250224	121800	2749543791	1836	1836	1837	1833	3208
394	20250224	121700	2743657559	1835	1835	1837	1830	6079
395	20250224	121600	2732515846	1830	1842	1843	1830	10333
396	20250224	121500	2713554757	1842	1838	1843	1838	15244
397	20250224	121400	2685486267	1838	1838	1838	1838	40
398	20250224	121300	2685412747	1838	1840	1840	1837	3653
399	20250224	121200	2678697764	1840	1842	1842	1840	3272
400	20250224	121100	2672676264	1841	1841	1841	1840	800
401	20250224	121000	2671203777	1841	1841	1841	1841	1177
402	20250224	120900	2669036920	1841	1841	1841	1840	2317
403	20250224	120800	2664772354	1841	1842	1843	1841	2223
404	20250224	120700	2660677547	1842	1845	1845	1842	1836
405	20250224	120600	2657293945	1846	1846	1846	1844	1226
406	20250224	120500	2655030769	1847	1845	1851	1842	9325
407	20250224	120400	2637811095	1847	1850	1850	1845	6356
408	20250224	120300	2626068704	1849	1851	1851	1849	547
409	20250224	120200	2625056997	1849	1849	1851	1849	30
410	20250224	120100	2625001517	1849	1850	1851	1849	6141
411	20250224	120000	2613641266	1851	1850	1851	1850	1155
412	20250224	115900	2611504515	1850	1851	1851	1850	4380
413	20250224	115800	2603399672	1851	1851	1851	1851	167
414	20250224	115700	2603090555	1851	1850	1851	1850	1303
415	20250224	115600	2600678988	1850	1852	1852	1850	9420
416	20250224	115500	2583243975	1852	1853	1853	1852	5350
417	20250224	115400	2573333751	1853	1854	1854	1853	1171
418	20250224	115300	2571162891	1854	1854	1854	1854	169
419	20250224	115200	2570849565	1855	1855	1855	1854	762
420	20250224	115100	2569436382	1855	1855	1855	1855	531
421	20250224	115000	2568451377	1855	1855	1855	1855	182
422	20250224	114900	2568113767	1855	1856	1857	1855	1418
423	20250224	114800	2565481180	1857	1855	1857	1855	2
424	20250224	114700	2565477468	1854	1854	1854	1854	501
425	20250224	114600	2564548614	1854	1855	1855	1854	173
426	20250224	114500	2564227862	1854	1858	1859	1854	3859
427	20250224	114400	2557061539	1859	1859	1859	1858	436
428	20250224	114300	2556251327	1860	1860	1860	1860	502
429	20250224	114200	2555317607	1861	1861	1861	1861	141
430	20250224	114100	2555055206	1861	1863	1863	1861	142
431	20250224	114000	2554790829	1863	1863	1863	1863	392
432	20250224	113900	2554060533	1863	1863	1863	1863	60
433	20250224	113800	2553948753	1863	1863	1863	1863	0
434	20250224	113700	2553948753	1863	1864	1864	1863	859
435	20250224	113600	2552348425	1864	1864	1864	1864	132
436	20250224	113500	2552102377	1868	1863	1868	1863	313
437	20250224	113400	2551519253	1868	1862	1868	1862	792
438	20250224	113300	2550043120	1862	1861	1862	1861	191
439	20250224	113200	2549687498	1867	1862	1867	1862	4823
440	20250224	113100	2540692870	1863	1863	1863	1863	50
441	20250224	113000	2540599720	1863	1866	1866	1863	169
442	20250224	112900	2540284426	1866	1867	1867	1866	56
443	20250224	112800	2540179925	1868	1864	1868	1862	1618
444	20250224	112700	2537161680	1868	1868	1872	1868	764
445	20250224	112600	2535733343	1864	1862	1866	1862	706
446	20250224	112500	2534417157	1857	1856	1862	1856	6853
447	20250224	112400	2521687639	1854	1857	1857	1852	5035
448	20250224	112300	2512356710	1856	1856	1856	1854	1568
449	20250224	112200	2509447732	1859	1859	1860	1855	11835
450	20250224	112100	2487468603	1859	1859	1859	1859	538
451	20250224	112000	2486468461	1860	1860	1860	1859	351
452	20250224	111900	2485815914	1860	1859	1860	1859	198
453	20250224	111800	2485447826	1859	1859	1859	1859	312
454	20250224	111700	2484867818	1860	1860	1860	1860	62
455	20250224	111600	2484752498	1859	1859	1859	1859	501
456	20250224	111500	2483821139	1859	1859	1861	1858	2488
457	20250224	111400	2479198367	1858	1860	1860	1858	1756
458	20250224	111300	2475935115	1861	1858	1861	1858	4443
459	20250224	111200	2467672448	1859	1859	1860	1858	8807
460	20250224	111100	2451303005	1860	1861	1861	1860	1998
461	20250224	111000	2447586195	1861	1861	1861	1861	875
462	20250224	110900	2445957820	1861	1863	1863	1861	2329
463	20250224	110800	2441621347	1863	1863	1863	1863	1712
464	20250224	110700	2438431891	1863	1863	1863	1863	0
465	20250224	110600	2438431891	1863	1863	1864	1863	3191
466	20250224	110500	2432486879	1863	1861	1863	1861	3097
467	20250224	110400	2426721418	1860	1864	1864	1860	261
468	20250224	110300	2426235893	1861	1866	1866	1861	6371
469	20250224	110200	2414370081	1867	1866	1867	1866	1007
470	20250224	110100	2412490019	1865	1870	1870	1865	232
471	20250224	110000	2412057266	1862	1875	1875	1862	3824
472	20250224	105900	2404902439	1874	1873	1874	1873	666
473	20250224	105800	2403654721	1873	1873	1873	1872	295
474	20250224	105700	2403102187	1872	1871	1872	1870	1264
475	20250224	105600	2400737127	1871	1871	1871	1871	313
476	20250224	105500	2400151504	1871	1870	1871	1870	242
477	20250224	105400	2399698963	1870	1867	1870	1867	1026
478	20250224	105300	2397781534	1865	1864	1865	1864	402
479	20250224	105200	2397032116	1864	1864	1865	1864	1529
480	20250224	105100	2394181960	1864	1864	1864	1864	366
481	20250224	105000	2393499736	1864	1865	1865	1859	1402
482	20250224	104900	2390892100	1860	1862	1862	1860	3730
483	20250224	104800	2383952227	1862	1862	1862	1862	2307
484	20250224	104700	2379656593	1862	1863	1865	1862	2247
485	20250224	104600	2375471202	1863	1862	1863	1862	1738
486	20250224	104500	2372234109	1862	1866	1866	1862	8000
487	20250224	104400	2357321268	1867	1867	1867	1866	802
488	20250224	104300	2355824246	1867	1877	1877	1867	10402
489	20250224	104200	2336345812	1877	1876	1886	1876	4248
490	20250224	104100	2328352222	1872	1877	1877	1872	2006
491	20250224	104000	2324596945	1876	1868	1876	1868	2377
492	20250224	103900	2320152002	1868	1869	1870	1867	1774
493	20250224	103800	2316839614	1869	1870	1870	1869	36
494	20250224	103700	2316772299	1870	1870	1870	1870	1290
495	20250224	103600	2314359999	1870	1870	1870	1870	80
496	20250224	103500	2314210399	1870	1870	1870	1869	1803
497	20250224	103400	2310838799	1870	1869	1870	1869	515
498	20250224	103300	2309876263	1869	1869	1869	1868	2364
499	20250224	103200	2305458147	1872	1874	1874	1871	3050
500	20250224	103100	2299750917	1874	1874	1874	1874	2788
501	20250224	103000	2294526205	1874	1874	1874	1874	30
502	20250224	102900	2294469985	1879	1884	1887	1875	1714
503	20250224	102800	2291242594	1896	1876	1896	1873	7255
504	20250224	102700	2277560859	1877	1873	1888	1863	7500
505	20250224	102600	2263510565	1884	1895	1895	1862	9347
506	20250224	102500	2246013840	1895	1868	1900	1868	5300
507	20250224	102400	2236025413	1868	1865	1870	1865	2768
508	20250224	102300	2230858049	1865	1866	1866	1863	3545
509	20250224	102200	2224247700	1866	1863	1866	1863	591
510	20250224	102100	2223145830	1862	1861	1866	1861	571
511	20250224	102000	2222081048	1866	1867	1867	1866	54
512	20250224	101900	2221980283	1871	1863	1875	1863	3743
513	20250224	101800	2214990115	1858	1862	1862	1858	1848
514	20250224	101700	2211554774	1861	1859	1861	1858	5918
515	20250224	101600	2200554630	1859	1860	1860	1859	2576
516	20250224	101500	2195765608	1861	1862	1862	1861	7303
517	20250224	101400	2182174435	1862	1863	1863	1861	1562
518	20250224	101300	2179266142	1861	1860	1861	1858	17177
519	20250224	101200	2147321258	1860	1864	1864	1856	9369
520	20250224	101100	2129882187	1864	1865	1865	1863	4139
521	20250224	101000	2122169578	1865	1885	1885	1865	56554
522	20250224	100900	2016118748	1881	1885	1885	1881	3261
523	20250224	100800	2009978890	1885	1884	1885	1884	2863
524	20250224	100700	2004584990	1885	1888	1888	1885	1025
525	20250224	100600	2002649820	1888	1890	1890	1887	2258
526	20250224	100500	1998387529	1892	1892	1892	1892	1555
527	20250224	100400	1995445469	1892	1889	1892	1889	1525
528	20250224	100300	1992564508	1889	1888	1889	1884	5441
529	20250224	100200	1982309583	1888	1888	1889	1888	6076
530	20250224	100100	1970837719	1888	1884	1888	1884	2823
531	20250224	100000	1965516441	1881	1886	1888	1881	9150
532	20250224	095900	1948294543	1892	1889	1892	1887	7869
533	20250224	095800	1933431637	1889	1915	1915	1889	6914
534	20250224	095700	1920334448	1915	1894	1920	1894	6022
535	20250224	095600	1908851052	1893	1901	1902	1891	12905
536	20250224	095500	1884376083	1900	1902	1906	1900	18848
537	20250224	095400	1848530340	1902	1906	1908	1902	9499
538	20250224	095300	1830449958	1905	1910	1912	1902	10748
539	20250224	095200	1809972427	1909	1916	1918	1909	3508
540	20250224	095100	1803265825	1920	1920	1920	1916	1755
541	20250224	095000	1799896421	1920	1923	1930	1905	25210
542	20250224	094900	1751472973	1923	1930	1933	1923	5583
543	20250224	094800	1740717315	1930	1922	1930	1922	19474
544	20250224	094700	1703158180	1921	1906	1921	1905	25207
545	20250224	094600	1654958075	1906	1908	1913	1905	13608
546	20250224	094500	1629005068	1907	1921	1921	1907	2226
547	20250224	094400	1624749457	1922	1921	1930	1903	21418
548	20250224	094300	1583712990	1922	1923	1928	1922	585
549	20250224	094200	1582587255	1923	1928	1929	1923	11291
550	20250224	094100	1560828876	1930	1921	1936	1920	17945
551	20250224	094000	1526149172	1936	1930	1939	1917	17198
552	20250224	093900	1492941287	1930	1915	1933	1914	20771
553	20250224	093800	1452989742	1915	1922	1922	1915	3889
554	20250224	093700	1445525706	1922	1909	1922	1905	10039
555	20250224	093600	1426314793	1909	1900	1909	1900	6697
556	20250224	093500	1413589063	1896	1896	1896	1892	4852
557	20250224	093400	1404396536	1896	1896	1897	1895	3710
558	20250224	093300	1397361177	1901	1914	1914	1901	1337
559	20250224	093200	1394813527	1915	1900	1915	1900	4701
560	20250224	093100	1385835690	1887	1899	1905	1887	4803
561	20250224	093000	1376704266	1901	1875	1901	1875	14347
562	20250224	092900	1349550849	1875	1863	1875	1856	20222
563	20250224	092800	1311892116	1863	1875	1875	1863	15345
564	20250224	092700	1283203408	1877	1877	1877	1875	5774
565	20250224	092600	1272369723	1876	1875	1881	1875	7124
566	20250224	092500	1258974545	1880	1876	1881	1873	3840
567	20250224	092400	1251774533	1875	1875	1881	1871	3987
568	20250224	092300	1244300160	1879	1896	1896	1879	22046
569	20250224	092200	1202729136	1896	1892	1896	1889	7773
570	20250224	092100	1188031014	1892	1892	1895	1890	18202
571	20250224	092000	1153583913	1892	1900	1901	1892	7689
572	20250224	091900	1139015151	1900	1910	1910	1900	18804
573	20250224	091800	1103278478	1910	1914	1919	1904	41178
574	20250224	091700	1024563952	1914	1920	1922	1914	4376
575	20250224	091600	1016165537	1921	1914	1921	1913	1886
576	20250224	091500	1012549358	1915	1922	1922	1913	11704
577	20250224	091400	990130282	1919	1926	1926	1916	11700
578	20250224	091300	967683908	1927	1927	1929	1918	7595
579	20250224	091200	953059485	1927	1933	1943	1915	26519
580	20250224	091100	902006021	1933	1951	1952	1927	7969
581	20250224	091000	886522558	1951	1913	1960	1912	79017
582	20250224	090900	733340391	1913	1925	1929	1911	3025
583	20250224	090800	727524344	1924	1900	1924	1891	32463
584	20250224	090700	665345292	1902	1904	1917	1891	33917
585	20250224	090600	600837644	1903	1910	1922	1901	7237
586	20250224	090500	587030818	1907	1905	1915	1900	32370
587	20250224	090400	525231395	1904	1910	1960	1904	54926
588	20250224	090300	419101280	1950	1903	1950	1892	40663
589	20250224	090200	341602551	1903	1879	1973	1858	38090
590	20250224	090100	268948632	1879	1845	1907	1821	41394
591	20250224	090000	192854246	1862	1906	1906	1810	102209