KissMeData/180400/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	203500	746883697	1870	1870	1870	1870	3937
3	20250213	203400	746883697	1870	1870	1870	1870	0
4	20250213	203300	746883697	1870	1870	1870	1870	0
5	20250213	203200	746883697	1870	1870	1870	1870	0
6	20250213	203100	746883697	1870	1870	1870	1870	0
7	20250213	203000	746883697	1870	1870	1870	1870	0
8	20250213	202900	746883697	1870	1870	1870	1870	0
9	20250213	202800	746883697	1870	1870	1870	1870	0
10	20250213	202700	746883697	1870	1870	1870	1870	0
11	20250213	202600	746883697	1870	1870	1870	1870	0
12	20250213	202500	746883697	1870	1870	1870	1870	0
13	20250213	202400	746883697	1870	1870	1870	1870	0
14	20250213	202300	746883697	1870	1870	1870	1870	0
15	20250213	202200	746883697	1870	1870	1870	1870	0
16	20250213	202100	746883697	1870	1870	1870	1870	0
17	20250213	202000	746883697	1870	1870	1870	1870	0
18	20250213	201900	746883697	1870	1870	1870	1870	0
19	20250213	201800	746883697	1870	1870	1870	1870	0
20	20250213	201700	746883697	1870	1870	1870	1870	0
21	20250213	201600	746883697	1870	1870	1870	1870	0
22	20250213	201500	746883697	1870	1870	1870	1870	0
23	20250213	201400	746883697	1870	1870	1870	1870	0
24	20250213	201300	746883697	1870	1870	1870	1870	0
25	20250213	201200	746883697	1870	1870	1870	1870	0
26	20250213	201100	746883697	1870	1870	1870	1870	0
27	20250213	201000	746883697	1870	1870	1870	1870	0
28	20250213	200900	746883697	1870	1870	1870	1870	0
29	20250213	200800	746883697	1870	1870	1870	1870	0
30	20250213	200700	746883697	1870	1870	1870	1870	0
31	20250213	200600	746883697	1870	1870	1870	1870	0
32	20250213	200500	746883697	1870	1870	1870	1870	3937
33	20250213	200400	746883697	1870	1870	1870	1870	0
34	20250213	200300	746883697	1870	1870	1870	1870	0
35	20250213	200200	746883697	1870	1870	1870	1870	0
36	20250213	200100	746883697	1870	1870	1870	1870	0
37	20250213	200000	746883697	1870	1870	1870	1870	0
38	20250213	195900	746883697	1870	1870	1870	1870	0
39	20250213	195800	746883697	1870	1870	1870	1870	0
40	20250213	195700	746883697	1870	1870	1870	1870	0
41	20250213	195600	746883697	1870	1870	1870	1870	0
42	20250213	195500	746883697	1870	1870	1870	1870	0
43	20250213	195400	746883697	1870	1870	1870	1870	0
44	20250213	195300	746883697	1870	1870	1870	1870	0
45	20250213	195200	746883697	1870	1870	1870	1870	0
46	20250213	195100	746883697	1870	1870	1870	1870	0
47	20250213	195000	746883697	1870	1870	1870	1870	0
48	20250213	194900	746883697	1870	1870	1870	1870	0
49	20250213	194800	746883697	1870	1870	1870	1870	0
50	20250213	194700	746883697	1870	1870	1870	1870	0
51	20250213	194600	746883697	1870	1870	1870	1870	0
52	20250213	194500	746883697	1870	1870	1870	1870	0
53	20250213	194400	746883697	1870	1870	1870	1870	0
54	20250213	194300	746883697	1870	1870	1870	1870	0
55	20250213	194200	746883697	1870	1870	1870	1870	0
56	20250213	194100	746883697	1870	1870	1870	1870	0
57	20250213	194000	746883697	1870	1870	1870	1870	0
58	20250213	193900	746883697	1870	1870	1870	1870	0
59	20250213	193800	746883697	1870	1870	1870	1870	0
60	20250213	193700	746883697	1870	1870	1870	1870	0
61	20250213	193600	746883697	1870	1870	1870	1870	0
62	20250213	193500	746883697	1870	1870	1870	1870	3937
63	20250213	193400	746883697	1870	1870	1870	1870	0
64	20250213	193300	746883697	1870	1870	1870	1870	0
65	20250213	193200	746883697	1870	1870	1870	1870	0
66	20250213	193100	746883697	1870	1870	1870	1870	0
67	20250213	193000	746883697	1870	1870	1870	1870	0
68	20250213	192900	746883697	1870	1870	1870	1870	0
69	20250213	192800	746883697	1870	1870	1870	1870	0
70	20250213	192700	746883697	1870	1870	1870	1870	0
71	20250213	192600	746883697	1870	1870	1870	1870	0
72	20250213	192500	746883697	1870	1870	1870	1870	0
73	20250213	192400	746883697	1870	1870	1870	1870	0
74	20250213	192300	746883697	1870	1870	1870	1870	0
75	20250213	192200	746883697	1870	1870	1870	1870	0
76	20250213	192100	746883697	1870	1870	1870	1870	0
77	20250213	192000	746883697	1870	1870	1870	1870	0
78	20250213	191900	746883697	1870	1870	1870	1870	0
79	20250213	191800	746883697	1870	1870	1870	1870	0
80	20250213	191700	746883697	1870	1870	1870	1870	0
81	20250213	191600	746883697	1870	1870	1870	1870	0
82	20250213	191500	746883697	1870	1870	1870	1870	0
83	20250213	191400	746883697	1870	1870	1870	1870	0
84	20250213	191300	746883697	1870	1870	1870	1870	0
85	20250213	191200	746883697	1870	1870	1870	1870	0
86	20250213	191100	746883697	1870	1870	1870	1870	0
87	20250213	191000	746883697	1870	1870	1870	1870	0
88	20250213	190900	746883697	1870	1870	1870	1870	0
89	20250213	190800	746883697	1870	1870	1870	1870	0
90	20250213	190700	746883697	1870	1870	1870	1870	0
91	20250213	190600	746883697	1870	1870	1870	1870	0
92	20250213	190500	746883697	1870	1870	1870	1870	3937
93	20250213	190400	746883697	1870	1870	1870	1870	0
94	20250213	190300	746883697	1870	1870	1870	1870	0
95	20250213	190200	746883697	1870	1870	1870	1870	0
96	20250213	190100	746883697	1870	1870	1870	1870	0
97	20250213	190000	746883697	1870	1870	1870	1870	0
98	20250213	185900	746883697	1870	1870	1870	1870	0
99	20250213	185800	746883697	1870	1870	1870	1870	0
100	20250213	185700	746883697	1870	1870	1870	1870	0
101	20250213	185600	746883697	1870	1870	1870	1870	0
102	20250213	185500	746883697	1870	1870	1870	1870	0
103	20250213	185400	746883697	1870	1870	1870	1870	0
104	20250213	185300	746883697	1870	1870	1870	1870	0
105	20250213	185200	746883697	1870	1870	1870	1870	0
106	20250213	185100	746883697	1870	1870	1870	1870	0
107	20250213	185000	746883697	1870	1870	1870	1870	0
108	20250213	184900	746883697	1870	1870	1870	1870	0
109	20250213	184800	746883697	1870	1870	1870	1870	0
110	20250213	184700	746883697	1870	1870	1870	1870	0
111	20250213	184600	746883697	1870	1870	1870	1870	0
112	20250213	184500	746883697	1870	1870	1870	1870	0
113	20250213	184400	746883697	1870	1870	1870	1870	0
114	20250213	184300	746883697	1870	1870	1870	1870	0
115	20250213	184200	746883697	1870	1870	1870	1870	0
116	20250213	184100	746883697	1870	1870	1870	1870	0
117	20250213	184000	746883697	1870	1870	1870	1870	0
118	20250213	183900	746883697	1870	1870	1870	1870	0
119	20250213	183800	746883697	1870	1870	1870	1870	0
120	20250213	183700	746883697	1870	1870	1870	1870	0
121	20250213	183600	746883697	1870	1870	1870	1870	0
122	20250213	183500	746883697	1870	1870	1870	1870	3937
123	20250213	183400	746883697	1870	1870	1870	1870	0
124	20250213	183300	746883697	1870	1870	1870	1870	0
125	20250213	183200	746883697	1870	1870	1870	1870	0
126	20250213	183100	746883697	1870	1870	1870	1870	0
127	20250213	183000	746883697	1870	1870	1870	1870	0
128	20250213	182900	746883697	1870	1870	1870	1870	0
129	20250213	182800	746883697	1870	1870	1870	1870	0
130	20250213	182700	746883697	1870	1870	1870	1870	0
131	20250213	182600	746883697	1870	1870	1870	1870	0
132	20250213	182500	746883697	1870	1870	1870	1870	0
133	20250213	182400	746883697	1870	1870	1870	1870	0
134	20250213	182300	746883697	1870	1870	1870	1870	0
135	20250213	182200	746883697	1870	1870	1870	1870	0
136	20250213	182100	746883697	1870	1870	1870	1870	0
137	20250213	182000	746883697	1870	1870	1870	1870	0
138	20250213	181900	746883697	1870	1870	1870	1870	0
139	20250213	181800	746883697	1870	1870	1870	1870	0
140	20250213	181700	746883697	1870	1870	1870	1870	0
141	20250213	181600	746883697	1870	1870	1870	1870	0
142	20250213	181500	746883697	1870	1870	1870	1870	0
143	20250213	181400	746883697	1870	1870	1870	1870	0
144	20250213	181300	746883697	1870	1870	1870	1870	0
145	20250213	181200	746883697	1870	1870	1870	1870	0
146	20250213	181100	746883697	1870	1870	1870	1870	0
147	20250213	181000	746883697	1870	1870	1870	1870	0
148	20250213	180900	746883697	1870	1870	1870	1870	0
149	20250213	180800	746883697	1870	1870	1870	1870	0
150	20250213	180700	746883697	1870	1870	1870	1870	0
151	20250213	180600	746883697	1870	1870	1870	1870	0
152	20250213	180500	746883697	1870	1870	1870	1870	3937
153	20250213	180400	746883697	1870	1870	1870	1870	0
154	20250213	180300	746883697	1870	1870	1870	1870	0
155	20250213	180200	746883697	1870	1870	1870	1870	0
156	20250213	180100	746883697	1870	1870	1870	1870	0
157	20250213	180000	746883697	1870	1870	1870	1870	0
158	20250213	175900	746883697	1870	1870	1870	1870	0
159	20250213	175800	746883697	1870	1870	1870	1870	0
160	20250213	175700	746883697	1870	1870	1870	1870	0
161	20250213	175600	746883697	1870	1870	1870	1870	0
162	20250213	175500	746883697	1870	1870	1870	1870	0
163	20250213	175400	746883697	1870	1870	1870	1870	0
164	20250213	175300	746883697	1870	1870	1870	1870	0
165	20250213	175200	746883697	1870	1870	1870	1870	0
166	20250213	175100	746883697	1870	1870	1870	1870	0
167	20250213	175000	746883697	1870	1870	1870	1870	0
168	20250213	174900	746883697	1870	1870	1870	1870	0
169	20250213	174800	746883697	1870	1870	1870	1870	0
170	20250213	174700	746883697	1870	1870	1870	1870	0
171	20250213	174600	746883697	1870	1870	1870	1870	0
172	20250213	174500	746883697	1870	1870	1870	1870	0
173	20250213	174400	746883697	1870	1870	1870	1870	0
174	20250213	174300	746883697	1870	1870	1870	1870	0
175	20250213	174200	746883697	1870	1870	1870	1870	0
176	20250213	174100	746883697	1870	1870	1870	1870	0
177	20250213	174000	746883697	1870	1870	1870	1870	0
178	20250213	173900	746883697	1870	1870	1870	1870	0
179	20250213	173800	746883697	1870	1870	1870	1870	0
180	20250213	173700	746883697	1870	1870	1870	1870	0
181	20250213	173600	746883697	1870	1870	1870	1870	0
182	20250213	173500	746883697	1870	1870	1870	1870	3937
183	20250213	173400	746883697	1870	1870	1870	1870	0
184	20250213	173300	746883697	1870	1870	1870	1870	0
185	20250213	173200	746883697	1870	1870	1870	1870	0
186	20250213	173100	746883697	1870	1870	1870	1870	0
187	20250213	173000	746883697	1870	1870	1870	1870	0
188	20250213	172900	746883697	1870	1870	1870	1870	0
189	20250213	172800	746883697	1870	1870	1870	1870	0
190	20250213	172700	746883697	1870	1870	1870	1870	0
191	20250213	172600	746883697	1870	1870	1870	1870	0
192	20250213	172500	746883697	1870	1870	1870	1870	0
193	20250213	172400	746883697	1870	1870	1870	1870	0
194	20250213	172300	746883697	1870	1870	1870	1870	0
195	20250213	172200	746883697	1870	1870	1870	1870	0
196	20250213	172100	746883697	1870	1870	1870	1870	0
197	20250213	172000	746883697	1870	1870	1870	1870	0
198	20250213	171900	746883697	1870	1870	1870	1870	0
199	20250213	171800	746883697	1870	1870	1870	1870	0
200	20250213	171700	746883697	1870	1870	1870	1870	0
201	20250213	171600	746883697	1870	1870	1870	1870	0
202	20250213	171500	746883697	1870	1870	1870	1870	0
203	20250213	171400	746883697	1870	1870	1870	1870	0
204	20250213	171300	746883697	1870	1870	1870	1870	0
205	20250213	171200	746883697	1870	1870	1870	1870	0
206	20250213	171100	746883697	1870	1870	1870	1870	0
207	20250213	171000	746883697	1870	1870	1870	1870	0
208	20250213	170900	746883697	1870	1870	1870	1870	0
209	20250213	170800	746883697	1870	1870	1870	1870	0
210	20250213	170700	746883697	1870	1870	1870	1870	0
211	20250213	170600	746883697	1870	1870	1870	1870	0
212	20250213	170500	746883697	1870	1870	1870	1870	3937
213	20250213	170400	746883697	1870	1870	1870	1870	0
214	20250213	170300	746883697	1870	1870	1870	1870	0
215	20250213	170200	746883697	1870	1870	1870	1870	0
216	20250213	170100	746883697	1870	1870	1870	1870	0
217	20250213	170000	746883697	1870	1870	1870	1870	0
218	20250213	165900	746883697	1870	1870	1870	1870	0
219	20250213	165800	746883697	1870	1870	1870	1870	0
220	20250213	165700	746883697	1870	1870	1870	1870	0
221	20250213	165600	746883697	1870	1870	1870	1870	0
222	20250213	165500	746883697	1870	1870	1870	1870	0
223	20250213	165400	746883697	1870	1870	1870	1870	0
224	20250213	165300	746883697	1870	1870	1870	1870	0
225	20250213	165200	746883697	1870	1870	1870	1870	0
226	20250213	165100	746883697	1870	1870	1870	1870	0
227	20250213	165000	746883697	1870	1870	1870	1870	0
228	20250213	164900	746883697	1870	1870	1870	1870	0
229	20250213	164800	746883697	1870	1870	1870	1870	0
230	20250213	164700	746883697	1870	1870	1870	1870	0
231	20250213	164600	746883697	1870	1870	1870	1870	0
232	20250213	164500	746883697	1870	1870	1870	1870	0
233	20250213	164400	746883697	1870	1870	1870	1870	0
234	20250213	164300	746883697	1870	1870	1870	1870	0
235	20250213	164200	746883697	1870	1870	1870	1870	0
236	20250213	164100	746883697	1870	1870	1870	1870	0
237	20250213	164000	746883697	1870	1870	1870	1870	0
238	20250213	163900	746883697	1870	1870	1870	1870	0
239	20250213	163800	746883697	1870	1870	1870	1870	0
240	20250213	163700	746883697	1870	1870	1870	1870	0
241	20250213	163600	746883697	1870	1870	1870	1870	0
242	20250213	163500	746883697	1870	1870	1870	1870	3937
243	20250213	163400	746883697	1870	1870	1870	1870	0
244	20250213	163300	746883697	1870	1870	1870	1870	0
245	20250213	163200	746883697	1870	1870	1870	1870	0
246	20250213	163100	746883697	1870	1870	1870	1870	0
247	20250213	163000	746883697	1870	1870	1870	1870	0
248	20250213	162900	746883697	1870	1870	1870	1870	0
249	20250213	162800	746883697	1870	1870	1870	1870	0
250	20250213	162700	746883697	1870	1870	1870	1870	0
251	20250213	162600	746883697	1870	1870	1870	1870	0
252	20250213	162500	746883697	1870	1870	1870	1870	0
253	20250213	162400	746883697	1870	1870	1870	1870	0
254	20250213	162300	746883697	1870	1870	1870	1870	0
255	20250213	162200	746883697	1870	1870	1870	1870	0
256	20250213	162100	746883697	1870	1870	1870	1870	0
257	20250213	162000	746883697	1870	1870	1870	1870	0
258	20250213	161900	746883697	1870	1870	1870	1870	0
259	20250213	161800	746883697	1870	1870	1870	1870	0
260	20250213	161700	746883697	1870	1870	1870	1870	0
261	20250213	161600	746883697	1870	1870	1870	1870	0
262	20250213	161500	746883697	1870	1870	1870	1870	0
263	20250213	161400	746883697	1870	1870	1870	1870	0
264	20250213	161300	746883697	1870	1870	1870	1870	0
265	20250213	161200	746883697	1870	1870	1870	1870	0
266	20250213	161100	746883697	1870	1870	1870	1870	0
267	20250213	161000	746883697	1870	1870	1870	1870	0
268	20250213	160900	746883697	1870	1870	1870	1870	0
269	20250213	160800	746883697	1870	1870	1870	1870	0
270	20250213	160700	746883697	1870	1870	1870	1870	0
271	20250213	160600	746883697	1870	1870	1870	1870	0
272	20250213	160500	746883697	1870	1870	1870	1870	3937
273	20250213	160400	746883697	1870	1870	1870	1870	0
274	20250213	160300	746883697	1870	1870	1870	1870	0
275	20250213	160200	746883697	1870	1870	1870	1870	0
276	20250213	160100	746883697	1870	1870	1870	1870	0
277	20250213	160000	746883697	1870	1870	1870	1870	0
278	20250213	155900	746883697	1870	1870	1870	1870	0
279	20250213	155800	746883697	1870	1870	1870	1870	0
280	20250213	155700	746883697	1870	1870	1870	1870	0
281	20250213	155600	746883697	1870	1870	1870	1870	0
282	20250213	155500	746883697	1870	1870	1870	1870	0
283	20250213	155400	746883697	1870	1870	1870	1870	0
284	20250213	155300	746883697	1870	1870	1870	1870	0
285	20250213	155200	746883697	1870	1870	1870	1870	0
286	20250213	155100	746883697	1870	1870	1870	1870	0
287	20250213	155000	746883697	1870	1870	1870	1870	0
288	20250213	154900	746883697	1870	1870	1870	1870	0
289	20250213	154800	746883697	1870	1870	1870	1870	0
290	20250213	154700	746883697	1870	1870	1870	1870	0
291	20250213	154600	746883697	1870	1870	1870	1870	0
292	20250213	154500	746883697	1870	1870	1870	1870	0
293	20250213	154400	746883697	1870	1870	1870	1870	0
294	20250213	154300	746883697	1870	1870	1870	1870	0
295	20250213	154200	746883697	1870	1870	1870	1870	0
296	20250213	154100	746883697	1870	1870	1870	1870	0
297	20250213	154000	746883697	1870	1870	1870	1870	0
298	20250213	153900	746883697	1870	1870	1870	1870	0
299	20250213	153800	746883697	1870	1870	1870	1870	0
300	20250213	153700	746883697	1870	1870	1870	1870	0
301	20250213	153600	746883697	1870	1870	1870	1870	0
302	20250213	153500	746883697	1870	1870	1870	1870	3937
303	20250213	153400	746883697	1870	1870	1870	1870	0
304	20250213	153300	746883697	1870	1870	1870	1870	0
305	20250213	153200	746883697	1870	1870	1870	1870	0
306	20250213	153100	746883697	1870	1870	1870	1870	0
307	20250213	153000	746883697	1870	1870	1870	1870	3937
308	20250213	152900	739521507	1870	1870	1870	1870	0
309	20250213	152800	739521507	1870	1870	1870	1870	0
310	20250213	152700	739521507	1870	1870	1870	1870	0
311	20250213	152600	739521507	1870	1870	1870	1870	0
312	20250213	152500	739521507	1870	1870	1870	1870	0
313	20250213	152400	739521507	1870	1870	1870	1870	0
314	20250213	152300	739521507	1870	1870	1870	1870	0
315	20250213	152200	739521507	1870	1870	1870	1870	0
316	20250213	152100	739521507	1870	1870	1870	1870	0
317	20250213	152000	739521507	1870	1870	1870	1870	0
318	20250213	151900	739521507	1870	1869	1870	1868	423
319	20250213	151800	738731332	1869	1869	1869	1869	62
320	20250213	151700	738615454	1869	1868	1870	1868	1132
321	20250213	151600	736500660	1868	1868	1868	1868	108
322	20250213	151500	736298916	1868	1868	1868	1868	75
323	20250213	151400	736158816	1868	1868	1868	1867	167
324	20250213	151300	735847009	1868	1868	1868	1865	548
325	20250213	151200	734824170	1865	1867	1868	1865	902
326	20250213	151100	733141859	1868	1868	1868	1868	8
327	20250213	151000	733126915	1868	1867	1868	1867	63
328	20250213	150900	733009235	1868	1868	1868	1868	0
329	20250213	150800	733009235	1868	1868	1868	1868	0
330	20250213	150700	733009235	1868	1869	1869	1866	1922
331	20250213	150600	729422243	1869	1869	1869	1869	6
332	20250213	150500	729411029	1869	1870	1870	1869	998
333	20250213	150400	727545766	1873	1873	1873	1873	0
334	20250213	150300	727545766	1873	1873	1873	1873	7
335	20250213	150200	727532655	1873	1873	1873	1873	1
336	20250213	150100	727530782	1869	1869	1869	1869	99
337	20250213	150000	727345751	1873	1874	1874	1866	1771
338	20250213	145900	724032072	1874	1874	1874	1873	277
339	20250213	145800	723512977	1874	1874	1874	1874	0
340	20250213	145700	723512977	1874	1874	1874	1874	1069
341	20250213	145600	721509671	1874	1872	1874	1872	10147
342	20250213	145500	702498949	1872	1871	1872	1866	2064
343	20250213	145400	698642325	1873	1873	1873	1873	59
344	20250213	145300	698531818	1873	1869	1873	1869	638
345	20250213	145200	697338772	1869	1868	1869	1868	78
346	20250213	145100	697193000	1865	1865	1865	1865	0
347	20250213	145000	697193000	1865	1865	1865	1865	0
348	20250213	144900	697193000	1865	1865	1865	1865	0
349	20250213	144800	697193000	1865	1865	1865	1865	1
350	20250213	144700	697191135	1865	1865	1865	1865	127
351	20250213	144600	696954280	1865	1866	1866	1865	473
352	20250213	144500	696072133	1865	1866	1866	1865	1000
353	20250213	144400	694207122	1868	1868	1868	1866	48
354	20250213	144300	694117517	1866	1866	1866	1866	105
355	20250213	144200	693921587	1867	1867	1867	1867	708
356	20250213	144100	692599751	1869	1869	1869	1868	1413
357	20250213	144000	689959154	1869	1870	1870	1869	5
358	20250213	143900	689949808	1870	1870	1870	1870	1
359	20250213	143800	689947938	1870	1870	1870	1870	2
360	20250213	143700	689944198	1870	1870	1870	1870	84
361	20250213	143600	689787118	1870	1870	1870	1870	12
362	20250213	143500	689764678	1870	1870	1870	1870	1
363	20250213	143400	689762808	1874	1874	1874	1874	312
364	20250213	143300	689178120	1874	1867	1874	1864	13188
365	20250213	143200	664580775	1867	1870	1870	1867	4121
366	20250213	143100	656884327	1874	1874	1874	1874	0
367	20250213	143000	656884327	1874	1874	1874	1874	6
368	20250213	142900	656873083	1875	1870	1875	1870	532
369	20250213	142800	655878213	1870	1870	1870	1870	94
370	20250213	142700	655702433	1870	1875	1875	1870	861
371	20250213	142600	654092280	1875	1875	1876	1870	648
372	20250213	142500	652879501	1877	1877	1877	1877	2
373	20250213	142400	652875747	1876	1876	1876	1876	0
374	20250213	142300	652875747	1876	1874	1877	1874	15
375	20250213	142200	652847625	1874	1875	1877	1874	43
376	20250213	142100	652767010	1877	1877	1877	1877	50
377	20250213	142000	652673160	1878	1878	1878	1878	0
378	20250213	141900	652673160	1878	1875	1878	1875	73
379	20250213	141800	652536120	1878	1878	1878	1878	3
380	20250213	141700	652530486	1878	1878	1878	1878	41
381	20250213	141600	652453488	1878	1878	1878	1878	4
382	20250213	141500	652445976	1870	1874	1874	1870	983
383	20250213	141400	650606276	1879	1880	1880	1879	41
384	20250213	141300	650529236	1872	1872	1872	1872	0
385	20250213	141200	650529236	1872	1874	1879	1872	517
386	20250213	141100	649560260	1874	1875	1879	1874	65
387	20250213	141000	649438423	1876	1879	1879	1876	36
388	20250213	140900	649370833	1879	1877	1879	1876	270
389	20250213	140800	648863809	1877	1876	1878	1876	72
390	20250213	140700	648728647	1878	1878	1879	1878	22
391	20250213	140600	648687325	1879	1878	1879	1878	9
392	20250213	140500	648670422	1876	1880	1880	1876	8
393	20250213	140400	648655391	1874	1875	1875	1874	34
394	20250213	140300	648591659	1880	1880	1880	1880	55
395	20250213	140200	648488259	1880	1880	1880	1875	331
396	20250213	140100	647866349	1880	1874	1880	1872	1274
397	20250213	140000	645480071	1874	1874	1874	1874	130
398	20250213	135900	645236451	1874	1874	1874	1874	0
399	20250213	135800	645236451	1874	1874	1874	1874	2
400	20250213	135700	645232703	1875	1875	1875	1875	0
401	20250213	135600	645232703	1875	1875	1875	1875	1560
402	20250213	135500	642307703	1875	1877	1877	1875	1031
403	20250213	135400	640374516	1877	1877	1877	1877	150
404	20250213	135300	640092966	1877	1877	1877	1877	1
405	20250213	135200	640091089	1877	1877	1877	1877	0
406	20250213	135100	640091089	1877	1877	1877	1877	0
407	20250213	135000	640091089	1877	1881	1881	1877	914
408	20250213	134900	638374183	1881	1881	1881	1881	0
409	20250213	134800	638374183	1881	1881	1881	1881	0
410	20250213	134700	638374183	1881	1881	1881	1881	0
411	20250213	134600	638374183	1881	1881	1881	1881	1
412	20250213	134500	638372302	1879	1879	1879	1879	0
413	20250213	134400	638372302	1879	1883	1883	1879	6049
414	20250213	134300	626996832	1884	1885	1885	1883	250
415	20250213	134200	626525902	1886	1886	1886	1886	0
416	20250213	134100	626525902	1886	1886	1886	1886	0
417	20250213	134000	626525902	1886	1886	1886	1886	8
418	20250213	133900	626510814	1886	1886	1886	1886	400
419	20250213	133800	625756414	1886	1886	1886	1886	247
420	20250213	133700	625290572	1886	1886	1886	1886	0
421	20250213	133600	625290572	1886	1886	1886	1886	23
422	20250213	133500	625247194	1882	1883	1883	1882	300
423	20250213	133400	624682575	1886	1886	1886	1886	0
424	20250213	133300	624682575	1886	1886	1886	1886	1
425	20250213	133200	624680689	1886	1886	1886	1886	0
426	20250213	133100	624680689	1886	1886	1886	1886	69
427	20250213	133000	624550555	1887	1887	1887	1887	200
428	20250213	132900	624173155	1887	1887	1887	1882	117
429	20250213	132800	623952421	1886	1886	1886	1886	53
430	20250213	132700	623852463	1882	1882	1882	1882	0
431	20250213	132600	623852463	1882	1882	1882	1882	0
432	20250213	132500	623852463	1882	1882	1882	1882	0
433	20250213	132400	623852463	1882	1882	1882	1882	0
434	20250213	132300	623852463	1882	1882	1882	1882	0
435	20250213	132200	623852463	1882	1882	1882	1882	0
436	20250213	132100	623852463	1882	1882	1882	1882	0
437	20250213	132000	623852463	1882	1882	1882	1882	0
438	20250213	131900	623852463	1882	1882	1882	1882	537
439	20250213	131800	622841829	1882	1882	1882	1882	0
440	20250213	131700	622841829	1882	1882	1882	1882	30
441	20250213	131600	622785369	1881	1881	1881	1881	0
442	20250213	131500	622785369	1881	1882	1882	1881	500
443	20250213	131400	621844868	1880	1880	1880	1880	0
444	20250213	131300	621844868	1880	1880	1880	1880	0
445	20250213	131200	621844868	1880	1880	1880	1880	0
446	20250213	131100	621844868	1880	1880	1880	1880	1099
447	20250213	131000	619778748	1888	1888	1888	1888	0
448	20250213	130900	619778748	1888	1888	1888	1888	0
449	20250213	130800	619778748	1888	1888	1888	1888	10
450	20250213	130700	619759868	1888	1888	1888	1888	1
451	20250213	130600	619757980	1880	1888	1888	1880	1055
452	20250213	130500	617774140	1880	1885	1885	1880	1379
453	20250213	130400	615180365	1885	1887	1887	1885	806
454	20250213	130300	613659447	1887	1882	1887	1880	2835
455	20250213	130200	608315169	1880	1880	1880	1880	1
456	20250213	130100	608313289	1879	1880	1880	1879	6263
457	20250213	130000	596544890	1883	1883	1883	1883	20
458	20250213	125900	596507230	1884	1884	1884	1884	1
459	20250213	125800	596505346	1880	1880	1880	1880	1010
460	20250213	125700	594606546	1884	1884	1884	1884	10
461	20250213	125600	594587706	1885	1885	1885	1885	0
462	20250213	125500	594587706	1885	1884	1885	1884	2
463	20250213	125400	594583937	1884	1884	1884	1884	10
464	20250213	125300	594565097	1885	1885	1885	1885	10
465	20250213	125200	594546247	1886	1886	1886	1886	0
466	20250213	125100	594546247	1886	1886	1886	1886	1
467	20250213	125000	594544361	1879	1879	1879	1879	0
468	20250213	124900	594544361	1879	1879	1879	1879	1032
469	20250213	124800	592605233	1879	1879	1879	1879	0
470	20250213	124700	592605233	1879	1879	1879	1879	0
471	20250213	124600	592605233	1879	1879	1879	1879	40
472	20250213	124500	592530073	1890	1887	1890	1887	1233
473	20250213	124400	590202702	1887	1879	1887	1879	2658
474	20250213	124300	585200252	1879	1879	1879	1879	1000
475	20250213	124200	583321252	1879	1879	1879	1879	15
476	20250213	124100	583293067	1879	1874	1879	1873	31
477	20250213	124000	583234992	1873	1873	1873	1873	0
478	20250213	123900	583234992	1873	1873	1873	1873	0
479	20250213	123800	583234992	1873	1873	1873	1873	0
480	20250213	123700	583234992	1873	1874	1874	1873	310
481	20250213	123600	582654349	1879	1879	1879	1879	20
482	20250213	123500	582616769	1879	1879	1879	1879	0
483	20250213	123400	582616769	1879	1879	1879	1879	500
484	20250213	123300	581677269	1880	1880	1880	1880	1000
485	20250213	123200	579797269	1880	1880	1880	1880	2
486	20250213	123100	579793509	1880	1880	1880	1880	500
487	20250213	123000	578853509	1881	1881	1881	1881	20
488	20250213	122900	578815889	1881	1881	1881	1881	99
489	20250213	122800	578629670	1881	1881	1881	1881	0
490	20250213	122700	578629670	1881	1881	1881	1881	0
491	20250213	122600	578629670	1881	1881	1881	1881	532
492	20250213	122500	577628978	1881	1879	1881	1879	1000
493	20250213	122400	575748404	1880	1880	1880	1880	1
494	20250213	122300	575746524	1880	1879	1880	1879	339
495	20250213	122200	575109230	1879	1879	1879	1879	10
496	20250213	122100	575090440	1879	1879	1879	1879	0
497	20250213	122000	575090440	1879	1877	1879	1877	922
498	20250213	121900	573358406	1877	1877	1877	1877	2
499	20250213	121800	573354652	1877	1877	1877	1877	15
500	20250213	121700	573326497	1870	1870	1870	1870	0
501	20250213	121600	573326497	1870	1870	1870	1870	0
502	20250213	121500	573326497	1870	1870	1870	1870	1596
503	20250213	121400	570341977	1869	1869	1869	1869	0
504	20250213	121300	570341977	1869	1869	1869	1869	0
505	20250213	121200	570341977	1869	1869	1869	1869	88
506	20250213	121100	570177505	1869	1868	1869	1868	155
507	20250213	121000	569887890	1868	1868	1868	1868	0
508	20250213	120900	569887890	1868	1868	1868	1868	1
509	20250213	120800	569886022	1862	1863	1863	1861	5027
510	20250213	120700	560526705	1870	1865	1870	1864	1684
511	20250213	120600	557385222	1865	1866	1866	1865	1400
512	20250213	120500	554774111	1870	1870	1870	1870	0
513	20250213	120400	554774111	1870	1870	1870	1870	75
514	20250213	120300	554633861	1865	1865	1865	1865	0
515	20250213	120200	554633861	1865	1865	1865	1865	0
516	20250213	120100	554633861	1865	1879	1879	1865	1468
517	20250213	120000	551888463	1872	1875	1875	1872	411
518	20250213	115900	551117940	1878	1878	1878	1878	8
519	20250213	115800	551102916	1877	1877	1877	1877	3
520	20250213	115700	551097285	1878	1878	1878	1878	0
521	20250213	115600	551097285	1878	1878	1878	1878	0
522	20250213	115500	551097285	1878	1873	1878	1873	14
523	20250213	115400	551071028	1878	1878	1878	1878	0
524	20250213	115300	551071028	1878	1878	1878	1878	760
525	20250213	115200	549643748	1878	1878	1878	1878	282
526	20250213	115100	549114152	1880	1880	1880	1880	0
527	20250213	115000	549114152	1880	1880	1880	1880	0
528	20250213	114900	549114152	1880	1880	1880	1880	0
529	20250213	114800	549114152	1880	1879	1880	1879	10112
530	20250213	114700	530103797	1880	1880	1880	1880	0
531	20250213	114600	530103797	1880	1880	1880	1880	34
532	20250213	114500	530039877	1880	1873	1880	1873	1528
533	20250213	114400	527172177	1863	1863	1863	1863	0
534	20250213	114300	527172177	1863	1863	1863	1863	106
535	20250213	114200	526974699	1873	1873	1873	1873	0
536	20250213	114100	526974699	1873	1873	1873	1873	59
537	20250213	114000	526864192	1873	1869	1873	1869	460
538	20250213	113900	526003240	1869	1869	1869	1869	0
539	20250213	113800	526003240	1869	1861	1869	1861	245
540	20250213	113700	525547279	1860	1868	1868	1860	1879
541	20250213	113600	522044236	1860	1860	1860	1860	2700
542	20250213	113500	517022236	1860	1865	1865	1860	5635
543	20250213	113400	506526615	1870	1870	1870	1870	0
544	20250213	113300	506526615	1870	1870	1870	1870	0
545	20250213	113200	506526615	1870	1870	1870	1870	137
546	20250213	113100	506270425	1870	1870	1870	1870	40
547	20250213	113000	506195625	1870	1870	1870	1870	0
548	20250213	112900	506195625	1870	1870	1870	1870	1
549	20250213	112800	506193755	1870	1870	1870	1870	509
550	20250213	112700	505241925	1870	1870	1870	1870	0
551	20250213	112600	505241925	1870	1870	1870	1870	1
552	20250213	112500	505240055	1862	1862	1862	1862	0
553	20250213	112400	505240055	1862	1862	1862	1862	0
554	20250213	112300	505240055	1862	1862	1862	1862	0
555	20250213	112200	505240055	1862	1862	1862	1862	0
556	20250213	112100	505240055	1862	1862	1862	1862	0
557	20250213	112000	505240055	1862	1862	1862	1862	3
558	20250213	111900	505234469	1862	1862	1870	1861	1316
559	20250213	111800	502784347	1862	1870	1870	1862	2000
560	20250213	111700	499059709	1872	1871	1872	1871	703
561	20250213	111600	497743695	1871	1870	1871	1870	793
562	20250213	111500	496260759	1870	1868	1870	1862	2471
563	20250213	111400	491657945	1871	1871	1871	1871	0
564	20250213	111300	491657945	1871	1871	1871	1871	0
565	20250213	111200	491657945	1871	1871	1871	1871	0
566	20250213	111100	491657945	1871	1871	1871	1871	594
567	20250213	111000	490546571	1869	1872	1872	1869	501
568	20250213	110900	489608702	1872	1872	1872	1872	51
569	20250213	110800	489513230	1870	1870	1870	1870	801
570	20250213	110700	488015360	1862	1873	1873	1862	4193
571	20250213	110600	480193771	1873	1873	1873	1873	5705
572	20250213	110500	469508306	1873	1873	1873	1873	56
573	20250213	110400	469403418	1873	1872	1873	1872	2060
574	20250213	110300	465545093	1862	1870	1870	1862	1103
575	20250213	110200	463483283	1870	1870	1870	1870	14
576	20250213	110100	463457103	1870	1868	1870	1868	3891
577	20250213	110000	456183040	1867	1867	1867	1867	0
578	20250213	105900	456183040	1867	1868	1868	1867	1001
579	20250213	105800	454314172	1867	1867	1867	1867	100
580	20250213	105700	454127472	1867	1867	1867	1867	1
581	20250213	105600	454125605	1860	1860	1860	1860	0
582	20250213	105500	454125605	1860	1860	1860	1860	0
583	20250213	105400	454125605	1860	1866	1866	1860	126
584	20250213	105300	453890789	1866	1866	1866	1866	1733
585	20250213	105200	450657011	1866	1865	1866	1865	200
586	20250213	105100	450283816	1866	1866	1866	1866	0
587	20250213	105000	450283816	1866	1866	1866	1866	39
588	20250213	104900	450211042	1866	1866	1866	1866	50
589	20250213	104800	450117742	1866	1866	1866	1866	1809
590	20250213	104700	446742148	1866	1858	1866	1858	12
591	20250213	104600	446719836	1858	1858	1858	1858	0
592	20250213	104500	446719836	1858	1858	1858	1858	1
593	20250213	104400	446717978	1858	1858	1858	1858	6
594	20250213	104300	446706830	1866	1866	1866	1866	27
595	20250213	104200	446656448	1866	1866	1866	1866	3
596	20250213	104100	446650850	1866	1866	1866	1866	0
597	20250213	104000	446650850	1866	1866	1866	1866	1
598	20250213	103900	446648984	1857	1857	1857	1857	0
599	20250213	103800	446648984	1857	1857	1857	1857	0
600	20250213	103700	446648984	1857	1863	1863	1857	1621
601	20250213	103600	443632685	1863	1861	1863	1861	141
602	20250213	103500	443370084	1860	1860	1860	1860	1
603	20250213	103400	443368224	1860	1859	1860	1859	446
604	20250213	103300	442539094	1858	1859	1859	1858	3013
605	20250213	103200	436939370	1860	1861	1861	1860	1299
606	20250213	103100	434522275	1867	1867	1867	1867	0
607	20250213	103000	434522275	1867	1867	1867	1867	1
608	20250213	102900	434520408	1867	1867	1867	1867	1
609	20250213	102800	434518541	1867	1867	1867	1867	1
610	20250213	102700	434516674	1859	1859	1859	1859	55
611	20250213	102600	434414429	1859	1860	1860	1859	866
612	20250213	102500	432804048	1860	1860	1860	1860	59
613	20250213	102400	432694308	1860	1863	1863	1860	6257
614	20250213	102300	421052528	1867	1863	1867	1863	1432
615	20250213	102200	418383084	1863	1863	1863	1863	150
616	20250213	102100	418103634	1863	1861	1863	1860	2860
617	20250213	102000	412783564	1867	1867	1867	1867	0
618	20250213	101900	412783564	1867	1867	1867	1867	0
619	20250213	101800	412783564	1867	1867	1867	1867	1
620	20250213	101700	412781697	1860	1866	1866	1860	2050
621	20250213	101600	408965693	1866	1866	1866	1866	0
622	20250213	101500	408965693	1866	1867	1867	1860	1139
623	20250213	101400	406840487	1867	1863	1867	1863	5
624	20250213	101300	406831164	1861	1863	1863	1859	5584
625	20250213	101200	396441679	1862	1863	1863	1862	1177
626	20250213	101100	394249798	1863	1863	1863	1863	141
627	20250213	101000	393987115	1863	1866	1871	1862	6189
628	20250213	100900	382454301	1866	1877	1877	1866	59
629	20250213	100800	382344196	1877	1876	1877	1876	88
630	20250213	100700	382179106	1877	1877	1877	1877	31
631	20250213	100600	382120919	1879	1879	1879	1879	0
632	20250213	100500	382120919	1879	1867	1879	1866	1060
633	20250213	100400	380142219	1881	1867	1881	1867	12
634	20250213	100300	380119801	1882	1871	1882	1867	4172
635	20250213	100200	372323031	1871	1867	1871	1867	2001
636	20250213	100100	368581689	1867	1867	1868	1867	402
637	20250213	100000	367830854	1867	1867	1867	1867	1
638	20250213	095900	367828987	1863	1868	1868	1863	436
639	20250213	095800	367014577	1868	1865	1868	1861	4063
640	20250213	095700	359445550	1871	1871	1871	1871	500
641	20250213	095600	358510050	1871	1871	1871	1871	1
642	20250213	095500	358508179	1865	1871	1871	1864	10905
643	20250213	095400	338144084	1871	1880	1880	1871	27
644	20250213	095300	338093432	1882	1882	1882	1882	1
645	20250213	095200	338091550	1871	1873	1882	1871	2234
646	20250213	095100	333908141	1876	1876	1876	1876	1
647	20250213	095000	333906265	1876	1876	1882	1876	46
648	20250213	094900	333819951	1876	1878	1878	1876	2455
649	20250213	094800	329212665	1882	1881	1882	1881	4570
650	20250213	094700	320616069	1881	1879	1881	1877	1818
651	20250213	094600	317200488	1881	1881	1881	1881	10
652	20250213	094500	317181678	1881	1881	1881	1881	10
653	20250213	094400	317162868	1881	1881	1881	1880	306
654	20250213	094300	316587582	1881	1872	1881	1872	3451
655	20250213	094200	310105538	1875	1874	1875	1874	275
656	20250213	094100	309589963	1868	1874	1874	1868	1659
657	20250213	094000	306490597	1867	1874	1874	1867	504
658	20250213	093900	305548928	1871	1868	1871	1868	389
659	20250213	093800	304821979	1864	1871	1871	1864	2678
660	20250213	093700	299823371	1869	1865	1869	1865	2668
661	20250213	093600	294842311	1865	1869	1869	1865	2858
662	20250213	093500	289509137	1869	1876	1876	1868	16025
663	20250213	093400	259499086	1876	1880	1880	1876	2360
664	20250213	093300	255066563	1880	1881	1881	1880	1200
665	20250213	093200	252810510	1880	1875	1880	1874	1309
666	20250213	093100	250354685	1875	1876	1876	1875	1693
667	20250213	093000	247180278	1875	1876	1879	1875	655
668	20250213	092900	245952131	1876	1877	1877	1876	2310
669	20250213	092800	241618501	1881	1883	1883	1878	10504
670	20250213	092700	221876422	1883	1883	1883	1883	4
671	20250213	092600	221868890	1882	1889	1889	1882	5012
672	20250213	092500	212425246	1889	1889	1889	1884	353
673	20250213	092400	211760178	1885	1891	1891	1885	856
674	20250213	092300	210146601	1890	1890	1890	1890	53
675	20250213	092200	210046431	1882	1882	1883	1882	754
676	20250213	092100	208627301	1885	1889	1889	1881	4853
677	20250213	092000	199477626	1889	1890	1890	1889	1992
678	20250213	091900	195714695	1890	1898	1898	1890	2009
679	20250213	091800	191903661	1889	1889	1889	1889	50
680	20250213	091700	191809211	1898	1906	1906	1886	8305
681	20250213	091600	176027597	1905	1907	1914	1905	1136
682	20250213	091500	173858237	1917	1912	1917	1912	12
683	20250213	091400	173835238	1912	1910	1919	1910	6083
684	20250213	091300	162210826	1910	1891	1910	1891	6752
685	20250213	091200	149384790	1890	1891	1891	1887	4252
686	20250213	091100	141351365	1891	1891	1891	1888	2632
687	20250213	091000	136377380	1898	1900	1900	1890	10041
688	20250213	090900	117364998	1900	1900	1900	1900	254
689	20250213	090800	116882398	1894	1895	1895	1894	1215
690	20250213	090700	114581186	1894	1901	1901	1894	2353
691	20250213	090600	110113969	1901	1900	1910	1900	4676
692	20250213	090500	101225039	1900	1889	1903	1888	8543
693	20250213	090400	85071983	1890	1926	1926	1890	16967
694	20250213	090300	52787946	1926	1916	1926	1911	10451
695	20250213	090200	32798382	1946	1915	1946	1915	3010
696	20250213	090100	26996026	1903	1933	1933	1902	3770
697	20250213	090000	19811464	1920	1949	1949	1920	10176