KissMeData/006050/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	184700	2913832978	1877	1877	1877	1877	17563
3	20250205	184600	2913832978	1877	1877	1877	1877	0
4	20250205	184500	2913832978	1877	1877	1877	1877	0
5	20250205	184400	2913832978	1877	1877	1877	1877	0
6	20250205	184300	2913832978	1877	1877	1877	1877	0
7	20250205	184200	2913832978	1877	1877	1877	1877	0
8	20250205	184100	2913832978	1877	1877	1877	1877	0
9	20250205	184000	2913832978	1877	1877	1877	1877	0
10	20250205	183900	2913832978	1877	1877	1877	1877	0
11	20250205	183800	2913832978	1877	1877	1877	1877	0
12	20250205	183700	2913832978	1877	1877	1877	1877	0
13	20250205	183600	2913832978	1877	1877	1877	1877	0
14	20250205	183500	2913832978	1877	1877	1877	1877	0
15	20250205	183400	2913832978	1877	1877	1877	1877	0
16	20250205	183300	2913832978	1877	1877	1877	1877	0
17	20250205	183200	2913832978	1877	1877	1877	1877	0
18	20250205	183100	2913832978	1877	1877	1877	1877	0
19	20250205	183000	2913832978	1877	1877	1877	1877	0
20	20250205	182900	2913832978	1877	1877	1877	1877	0
21	20250205	182800	2913832978	1877	1877	1877	1877	0
22	20250205	182700	2913832978	1877	1877	1877	1877	0
23	20250205	182600	2913832978	1877	1877	1877	1877	0
24	20250205	182500	2913832978	1877	1877	1877	1877	0
25	20250205	182400	2913832978	1877	1877	1877	1877	0
26	20250205	182300	2913832978	1877	1877	1877	1877	0
27	20250205	182200	2913832978	1877	1877	1877	1877	0
28	20250205	182100	2913832978	1877	1877	1877	1877	0
29	20250205	182000	2913832978	1877	1877	1877	1877	0
30	20250205	181900	2913832978	1877	1877	1877	1877	0
31	20250205	181800	2913832978	1877	1877	1877	1877	0
32	20250205	181700	2913832978	1877	1877	1877	1877	17563
33	20250205	181600	2913832978	1877	1877	1877	1877	0
34	20250205	181500	2913832978	1877	1877	1877	1877	0
35	20250205	181400	2913832978	1877	1877	1877	1877	0
36	20250205	181300	2913832978	1877	1877	1877	1877	0
37	20250205	181200	2913832978	1877	1877	1877	1877	0
38	20250205	181100	2913832978	1877	1877	1877	1877	0
39	20250205	181000	2913832978	1877	1877	1877	1877	0
40	20250205	180900	2913832978	1877	1877	1877	1877	0
41	20250205	180800	2913832978	1877	1877	1877	1877	0
42	20250205	180700	2913832978	1877	1877	1877	1877	0
43	20250205	180600	2913832978	1877	1877	1877	1877	0
44	20250205	180500	2913832978	1877	1877	1877	1877	0
45	20250205	180400	2913832978	1877	1877	1877	1877	0
46	20250205	180300	2913832978	1877	1877	1877	1877	0
47	20250205	180200	2913832978	1877	1877	1877	1877	0
48	20250205	180100	2913832978	1877	1877	1877	1877	0
49	20250205	180000	2913832978	1877	1877	1877	1877	0
50	20250205	175900	2913832978	1877	1877	1877	1877	0
51	20250205	175800	2913832978	1877	1877	1877	1877	0
52	20250205	175700	2913832978	1877	1877	1877	1877	0
53	20250205	175600	2913832978	1877	1877	1877	1877	0
54	20250205	175500	2913832978	1877	1877	1877	1877	0
55	20250205	175400	2913832978	1877	1877	1877	1877	0
56	20250205	175300	2913832978	1877	1877	1877	1877	0
57	20250205	175200	2913832978	1877	1877	1877	1877	0
58	20250205	175100	2913832978	1877	1877	1877	1877	0
59	20250205	175000	2913832978	1877	1877	1877	1877	0
60	20250205	174900	2913832978	1877	1877	1877	1877	0
61	20250205	174800	2913832978	1877	1877	1877	1877	0
62	20250205	174700	2913832978	1877	1877	1877	1877	17563
63	20250205	174600	2913832978	1877	1877	1877	1877	0
64	20250205	174500	2913832978	1877	1877	1877	1877	0
65	20250205	174400	2913832978	1877	1877	1877	1877	0
66	20250205	174300	2913832978	1877	1877	1877	1877	0
67	20250205	174200	2913832978	1877	1877	1877	1877	0
68	20250205	174100	2913832978	1877	1877	1877	1877	0
69	20250205	174000	2913832978	1877	1877	1877	1877	0
70	20250205	173900	2913832978	1877	1877	1877	1877	0
71	20250205	173800	2913832978	1877	1877	1877	1877	0
72	20250205	173700	2913832978	1877	1877	1877	1877	0
73	20250205	173600	2913832978	1877	1877	1877	1877	0
74	20250205	173500	2913832978	1877	1877	1877	1877	0
75	20250205	173400	2913832978	1877	1877	1877	1877	0
76	20250205	173300	2913832978	1877	1877	1877	1877	0
77	20250205	173200	2913832978	1877	1877	1877	1877	0
78	20250205	173100	2913832978	1877	1877	1877	1877	0
79	20250205	173000	2913832978	1877	1877	1877	1877	0
80	20250205	172900	2913832978	1877	1877	1877	1877	0
81	20250205	172800	2913832978	1877	1877	1877	1877	0
82	20250205	172700	2913832978	1877	1877	1877	1877	0
83	20250205	172600	2913832978	1877	1877	1877	1877	0
84	20250205	172500	2913832978	1877	1877	1877	1877	0
85	20250205	172400	2913832978	1877	1877	1877	1877	0
86	20250205	172300	2913832978	1877	1877	1877	1877	0
87	20250205	172200	2913832978	1877	1877	1877	1877	0
88	20250205	172100	2913832978	1877	1877	1877	1877	0
89	20250205	172000	2913832978	1877	1877	1877	1877	0
90	20250205	171900	2913832978	1877	1877	1877	1877	0
91	20250205	171800	2913832978	1877	1877	1877	1877	0
92	20250205	171700	2913832978	1877	1877	1877	1877	17563
93	20250205	171600	2913832978	1877	1877	1877	1877	0
94	20250205	171500	2913832978	1877	1877	1877	1877	0
95	20250205	171400	2913832978	1877	1877	1877	1877	0
96	20250205	171300	2913832978	1877	1877	1877	1877	0
97	20250205	171200	2913832978	1877	1877	1877	1877	0
98	20250205	171100	2913832978	1877	1877	1877	1877	0
99	20250205	171000	2913832978	1877	1877	1877	1877	0
100	20250205	170900	2913832978	1877	1877	1877	1877	0
101	20250205	170800	2913832978	1877	1877	1877	1877	0
102	20250205	170700	2913832978	1877	1877	1877	1877	0
103	20250205	170600	2913832978	1877	1877	1877	1877	0
104	20250205	170500	2913832978	1877	1877	1877	1877	0
105	20250205	170400	2913832978	1877	1877	1877	1877	0
106	20250205	170300	2913832978	1877	1877	1877	1877	0
107	20250205	170200	2913832978	1877	1877	1877	1877	0
108	20250205	170100	2913832978	1877	1877	1877	1877	0
109	20250205	170000	2913832978	1877	1877	1877	1877	0
110	20250205	165900	2913832978	1877	1877	1877	1877	0
111	20250205	165800	2913832978	1877	1877	1877	1877	0
112	20250205	165700	2913832978	1877	1877	1877	1877	0
113	20250205	165600	2913832978	1877	1877	1877	1877	0
114	20250205	165500	2913832978	1877	1877	1877	1877	0
115	20250205	165400	2913832978	1877	1877	1877	1877	0
116	20250205	165300	2913832978	1877	1877	1877	1877	0
117	20250205	165200	2913832978	1877	1877	1877	1877	0
118	20250205	165100	2913832978	1877	1877	1877	1877	0
119	20250205	165000	2913832978	1877	1877	1877	1877	0
120	20250205	164900	2913832978	1877	1877	1877	1877	0
121	20250205	164800	2913832978	1877	1877	1877	1877	0
122	20250205	164700	2913832978	1877	1877	1877	1877	17563
123	20250205	164600	2913832978	1877	1877	1877	1877	0
124	20250205	164500	2913832978	1877	1877	1877	1877	0
125	20250205	164400	2913832978	1877	1877	1877	1877	0
126	20250205	164300	2913832978	1877	1877	1877	1877	0
127	20250205	164200	2913832978	1877	1877	1877	1877	0
128	20250205	164100	2913832978	1877	1877	1877	1877	0
129	20250205	164000	2913832978	1877	1877	1877	1877	0
130	20250205	163900	2913832978	1877	1877	1877	1877	0
131	20250205	163800	2913832978	1877	1877	1877	1877	0
132	20250205	163700	2913832978	1877	1877	1877	1877	0
133	20250205	163600	2913832978	1877	1877	1877	1877	0
134	20250205	163500	2913832978	1877	1877	1877	1877	0
135	20250205	163400	2913832978	1877	1877	1877	1877	0
136	20250205	163300	2913832978	1877	1877	1877	1877	0
137	20250205	163200	2913832978	1877	1877	1877	1877	0
138	20250205	163100	2913832978	1877	1877	1877	1877	0
139	20250205	163000	2913832978	1877	1877	1877	1877	0
140	20250205	162900	2913832978	1877	1877	1877	1877	0
141	20250205	162800	2913832978	1877	1877	1877	1877	0
142	20250205	162700	2913832978	1877	1877	1877	1877	0
143	20250205	162600	2913832978	1877	1877	1877	1877	0
144	20250205	162500	2913832978	1877	1877	1877	1877	0
145	20250205	162400	2913832978	1877	1877	1877	1877	0
146	20250205	162300	2913832978	1877	1877	1877	1877	0
147	20250205	162200	2913832978	1877	1877	1877	1877	0
148	20250205	162100	2913832978	1877	1877	1877	1877	0
149	20250205	162000	2913832978	1877	1877	1877	1877	0
150	20250205	161900	2913832978	1877	1877	1877	1877	0
151	20250205	161800	2913832978	1877	1877	1877	1877	0
152	20250205	161700	2913832978	1877	1877	1877	1877	17563
153	20250205	161600	2913832978	1877	1877	1877	1877	0
154	20250205	161500	2913832978	1877	1877	1877	1877	0
155	20250205	161400	2913832978	1877	1877	1877	1877	0
156	20250205	161300	2913832978	1877	1877	1877	1877	0
157	20250205	161200	2913832978	1877	1877	1877	1877	0
158	20250205	161100	2913832978	1877	1877	1877	1877	0
159	20250205	161000	2913832978	1877	1877	1877	1877	0
160	20250205	160900	2913832978	1877	1877	1877	1877	0
161	20250205	160800	2913832978	1877	1877	1877	1877	0
162	20250205	160700	2913832978	1877	1877	1877	1877	0
163	20250205	160600	2913832978	1877	1877	1877	1877	0
164	20250205	160500	2913832978	1877	1877	1877	1877	0
165	20250205	160400	2913832978	1877	1877	1877	1877	0
166	20250205	160300	2913832978	1877	1877	1877	1877	0
167	20250205	160200	2913832978	1877	1877	1877	1877	0
168	20250205	160100	2913832978	1877	1877	1877	1877	0
169	20250205	160000	2913832978	1877	1877	1877	1877	0
170	20250205	155900	2913832978	1877	1877	1877	1877	0
171	20250205	155800	2913832978	1877	1877	1877	1877	0
172	20250205	155700	2913832978	1877	1877	1877	1877	0
173	20250205	155600	2913832978	1877	1877	1877	1877	0
174	20250205	155500	2913832978	1877	1877	1877	1877	0
175	20250205	155400	2913832978	1877	1877	1877	1877	0
176	20250205	155300	2913832978	1877	1877	1877	1877	0
177	20250205	155200	2913832978	1877	1877	1877	1877	0
178	20250205	155100	2913832978	1877	1877	1877	1877	0
179	20250205	155000	2913832978	1877	1877	1877	1877	0
180	20250205	154900	2913832978	1877	1877	1877	1877	0
181	20250205	154800	2913832978	1877	1877	1877	1877	0
182	20250205	154700	2913832978	1877	1877	1877	1877	17563
183	20250205	154600	2913832978	1877	1877	1877	1877	0
184	20250205	154500	2913832978	1877	1877	1877	1877	0
185	20250205	154400	2913832978	1877	1877	1877	1877	0
186	20250205	154300	2913832978	1877	1877	1877	1877	0
187	20250205	154200	2913832978	1877	1877	1877	1877	0
188	20250205	154100	2913832978	1877	1877	1877	1877	0
189	20250205	154000	2913832978	1877	1877	1877	1877	0
190	20250205	153900	2913832978	1877	1877	1877	1877	0
191	20250205	153800	2913832978	1877	1877	1877	1877	0
192	20250205	153700	2913832978	1877	1877	1877	1877	0
193	20250205	153600	2913832978	1877	1877	1877	1877	0
194	20250205	153500	2913832978	1877	1877	1877	1877	0
195	20250205	153400	2913832978	1877	1877	1877	1877	0
196	20250205	153300	2913832978	1877	1877	1877	1877	0
197	20250205	153200	2913832978	1877	1877	1877	1877	0
198	20250205	153100	2913832978	1877	1877	1877	1877	0
199	20250205	153000	2913832978	1877	1877	1877	1877	17563
200	20250205	152900	2880867227	1878	1878	1878	1878	0
201	20250205	152800	2880867227	1878	1878	1878	1878	0
202	20250205	152700	2880867227	1878	1878	1878	1878	0
203	20250205	152600	2880867227	1878	1878	1878	1878	0
204	20250205	152500	2880867227	1878	1878	1878	1878	0
205	20250205	152400	2880867227	1878	1878	1878	1878	0
206	20250205	152300	2880867227	1878	1878	1878	1878	0
207	20250205	152200	2880867227	1878	1878	1878	1878	0
208	20250205	152100	2880867227	1878	1878	1878	1878	0
209	20250205	152000	2880867227	1878	1878	1878	1878	0
210	20250205	151900	2880867227	1878	1878	1879	1877	4896
211	20250205	151800	2871671540	1876	1876	1876	1876	20
212	20250205	151700	2871634020	1876	1878	1878	1876	1721
213	20250205	151600	2868404974	1877	1877	1877	1876	2829
214	20250205	151500	2863096414	1876	1876	1876	1875	2575
215	20250205	151400	2858265754	1877	1877	1877	1877	204
216	20250205	151300	2857882846	1877	1877	1877	1877	507
217	20250205	151200	2856931207	1876	1878	1878	1876	949
218	20250205	151100	2855149612	1879	1878	1879	1876	15401
219	20250205	151000	2826255667	1879	1877	1879	1876	6916
220	20250205	150900	2813272205	1877	1879	1879	1877	345
221	20250205	150800	2812624511	1879	1878	1879	1878	1103
222	20250205	150700	2810552074	1879	1878	1879	1877	176
223	20250205	150600	2810221648	1879	1879	1879	1879	821
224	20250205	150500	2808678989	1880	1878	1880	1878	2311
225	20250205	150400	2804335641	1879	1879	1880	1876	82
226	20250205	150300	2804181727	1877	1883	1883	1877	4561
227	20250205	150200	2795612331	1883	1878	1883	1878	5335
228	20250205	150100	2785579835	1878	1878	1879	1878	1614
229	20250205	150000	2782547611	1878	1877	1878	1877	965
230	20250205	145900	2780735347	1878	1879	1880	1877	388
231	20250205	145800	2780006225	1879	1877	1880	1877	3108
232	20250205	145700	2774171108	1877	1877	1877	1877	656
233	20250205	145600	2772939796	1877	1875	1877	1872	5559
234	20250205	145500	2762508593	1872	1872	1875	1872	992
235	20250205	145400	2760651393	1872	1875	1875	1872	1189
236	20250205	145300	2758425555	1874	1874	1874	1874	51
237	20250205	145200	2758329981	1875	1870	1875	1870	6582
238	20250205	145100	2746014047	1867	1869	1869	1867	183
239	20250205	145000	2745672366	1870	1872	1872	1870	165
240	20250205	144900	2745363674	1872	1872	1872	1872	0
241	20250205	144800	2745363674	1872	1870	1872	1870	3897
242	20250205	144700	2738073048	1870	1870	1870	1870	182
243	20250205	144600	2737732708	1870	1870	1870	1870	100
244	20250205	144500	2737545708	1870	1871	1871	1870	34
245	20250205	144400	2737482123	1871	1862	1871	1862	5528
246	20250205	144300	2727188942	1863	1864	1871	1863	3611
247	20250205	144200	2720459641	1864	1864	1864	1864	267
248	20250205	144100	2719961953	1872	1875	1875	1872	9221
249	20250205	144000	2702700175	1873	1869	1873	1869	5113
250	20250205	143900	2693136143	1869	1869	1869	1869	290
251	20250205	143800	2692594133	1861	1861	1861	1861	400
252	20250205	143700	2691849733	1870	1861	1870	1861	2
253	20250205	143600	2691846002	1859	1859	1859	1859	0
254	20250205	143500	2691846002	1859	1865	1865	1859	1442
255	20250205	143400	2689161224	1860	1865	1865	1860	257
256	20250205	143300	2688683084	1860	1869	1870	1860	5908
257	20250205	143200	2677675224	1860	1865	1865	1860	1932
258	20250205	143100	2674077856	1865	1870	1871	1865	2142
259	20250205	143000	2670077122	1872	1868	1872	1868	1281
260	20250205	142900	2667684210	1868	1868	1872	1868	3336
261	20250205	142800	2661452558	1873	1867	1873	1867	57
262	20250205	142700	2661346133	1873	1873	1873	1873	700
263	20250205	142600	2660035033	1873	1874	1874	1873	745
264	20250205	142500	2658638968	1874	1873	1875	1866	106
265	20250205	142400	2658440387	1873	1877	1878	1873	5703
266	20250205	142300	2647736255	1878	1865	1878	1865	7703
267	20250205	142200	2633337914	1865	1864	1865	1860	16230
268	20250205	142100	2603082539	1864	1858	1864	1858	4131
269	20250205	142000	2595398249	1858	1859	1860	1858	2498
270	20250205	141900	2590754316	1859	1859	1859	1859	28
271	20250205	141800	2590702264	1859	1857	1859	1857	410
272	20250205	141700	2589940579	1857	1856	1858	1856	3375
273	20250205	141600	2583673239	1856	1851	1858	1851	7071
274	20250205	141500	2570574761	1851	1851	1851	1851	103
275	20250205	141400	2570384108	1851	1851	1851	1851	0
276	20250205	141300	2570384108	1851	1851	1851	1851	0
277	20250205	141200	2570384108	1851	1848	1851	1848	524
278	20250205	141100	2569415107	1847	1847	1847	1847	42
279	20250205	141000	2569337533	1843	1847	1847	1843	10150
280	20250205	140900	2550626543	1849	1849	1849	1849	29
281	20250205	140800	2550572922	1850	1850	1850	1850	1568
282	20250205	140700	2547672122	1850	1850	1851	1850	407
283	20250205	140600	2546919167	1850	1850	1850	1849	2375
284	20250205	140500	2542525419	1849	1849	1850	1849	234
285	20250205	140400	2542092750	1849	1850	1850	1849	211
286	20250205	140300	2541702402	1850	1851	1851	1850	501
287	20250205	140200	2540775542	1851	1847	1851	1846	341
288	20250205	140100	2540145288	1847	1850	1852	1847	1192
289	20250205	140000	2537939142	1851	1851	1851	1842	260
290	20250205	135900	2537457900	1851	1848	1851	1848	345
291	20250205	135800	2536819668	1850	1849	1852	1848	2735
292	20250205	135700	2531757728	1850	1846	1850	1846	595
293	20250205	135600	2530658741	1846	1845	1846	1845	342
294	20250205	135500	2530027744	1845	1846	1846	1838	2006
295	20250205	135400	2526334547	1848	1843	1848	1843	4559
296	20250205	135300	2517924174	1844	1842	1844	1842	3283
297	20250205	135200	2511876002	1842	1840	1843	1840	1673
298	20250205	135100	2508795893	1837	1838	1838	1837	2024
299	20250205	135000	2505076755	1838	1841	1841	1838	2946
300	20250205	134900	2499659057	1841	1841	1841	1841	4
301	20250205	134800	2499651693	1841	1841	1841	1841	2
302	20250205	134700	2499648011	1841	1839	1841	1839	1106
303	20250205	134600	2497613073	1841	1841	1841	1839	544
304	20250205	134500	2496611585	1843	1841	1843	1841	87
305	20250205	134400	2496451416	1843	1843	1843	1843	1
306	20250205	134300	2496449573	1843	1843	1843	1843	1
307	20250205	134200	2496447730	1843	1843	1843	1843	1
308	20250205	134100	2496445887	1843	1843	1843	1843	200
309	20250205	134000	2496077287	1843	1843	1843	1843	179
310	20250205	133900	2495747390	1843	1840	1843	1840	358
311	20250205	133800	2495088514	1838	1840	1840	1838	193
312	20250205	133700	2494733396	1840	1837	1840	1837	1201
313	20250205	133600	2492525347	1840	1840	1840	1840	5
314	20250205	133500	2492516147	1837	1840	1840	1837	1435
315	20250205	133400	2489879674	1840	1840	1840	1837	564
316	20250205	133300	2488841920	1840	1840	1840	1840	12
317	20250205	133200	2488819840	1840	1840	1840	1837	49
318	20250205	133100	2488729812	1840	1840	1840	1840	3
319	20250205	133000	2488724292	1836	1840	1840	1836	11699
320	20250205	132900	2467230784	1839	1840	1840	1839	54
321	20250205	132800	2467131476	1840	1840	1840	1840	101
322	20250205	132700	2466945636	1843	1843	1843	1843	16
323	20250205	132600	2466916148	1843	1843	1843	1843	6
324	20250205	132500	2466905090	1843	1843	1843	1843	4
325	20250205	132400	2466897718	1843	1843	1843	1838	1303
326	20250205	132300	2464502129	1843	1843	1843	1843	46
327	20250205	132200	2464417351	1843	1844	1844	1843	452
328	20250205	132100	2463584133	1838	1841	1844	1837	5903
329	20250205	132000	2452730164	1845	1845	1845	1841	3739
330	20250205	131900	2445844073	1845	1841	1845	1841	3116
331	20250205	131800	2440107505	1846	1846	1846	1846	100
332	20250205	131700	2439922905	1846	1842	1846	1841	845
333	20250205	131600	2438366575	1846	1848	1848	1846	3
334	20250205	131500	2438361033	1849	1847	1849	1843	3244
335	20250205	131400	2432376645	1842	1847	1847	1842	70
336	20250205	131300	2432247405	1844	1849	1849	1844	511
337	20250205	131200	2431305082	1850	1847	1851	1847	3780
338	20250205	131100	2424319871	1847	1845	1847	1845	1094
339	20250205	131000	2422301439	1848	1848	1848	1848	7
340	20250205	130900	2422288503	1848	1848	1848	1848	5
341	20250205	130800	2422279263	1848	1848	1848	1848	10
342	20250205	130700	2422260783	1848	1848	1848	1848	108
343	20250205	130600	2422061199	1848	1841	1848	1841	3827
344	20250205	130500	2415014677	1848	1841	1850	1837	6315
345	20250205	130400	2403391339	1840	1841	1841	1840	22
346	20250205	130300	2403350839	1841	1837	1841	1837	45
347	20250205	130200	2403268008	1836	1847	1853	1836	30809
348	20250205	130100	2346491051	1847	1850	1850	1847	9998
349	20250205	130000	2328016796	1850	1850	1850	1850	292
350	20250205	125900	2327476596	1850	1852	1852	1850	328
351	20250205	125800	2326869593	1852	1852	1852	1852	5523
352	20250205	125700	2316640997	1853	1856	1856	1853	605
353	20250205	125600	2315519633	1856	1856	1856	1856	1
354	20250205	125500	2315517777	1856	1856	1856	1856	920
355	20250205	125400	2313810257	1856	1856	1856	1856	0
356	20250205	125300	2313810257	1856	1859	1859	1856	33
357	20250205	125200	2313749006	1856	1856	1856	1856	0
358	20250205	125100	2313749006	1856	1856	1856	1856	0
359	20250205	125000	2313749006	1856	1856	1856	1856	0
360	20250205	124900	2313749006	1856	1856	1859	1856	2705
361	20250205	124800	2308727677	1858	1858	1858	1858	484
362	20250205	124700	2307828405	1856	1856	1856	1855	2602
363	20250205	124600	2302999094	1856	1856	1856	1856	2246
364	20250205	124500	2298830518	1856	1855	1856	1855	5646
365	20250205	124400	2288352742	1858	1857	1858	1857	1169
366	20250205	124300	2286181385	1857	1857	1857	1857	1355
367	20250205	124200	2283665150	1857	1857	1857	1857	121
368	20250205	124100	2283440453	1852	1852	1852	1852	0
369	20250205	124000	2283440453	1852	1852	1852	1852	0
370	20250205	123900	2283440453	1852	1858	1858	1852	795
371	20250205	123800	2281967641	1858	1856	1858	1856	1520
372	20250205	123700	2279144492	1852	1852	1852	1852	661
373	20250205	123600	2277920320	1850	1850	1850	1850	0
374	20250205	123500	2277920320	1850	1850	1850	1850	324
375	20250205	123400	2277320920	1849	1849	1849	1849	0
376	20250205	123300	2277320920	1849	1849	1855	1849	2738
377	20250205	123200	2272251748	1849	1847	1849	1847	2872
378	20250205	123100	2266946846	1847	1852	1852	1847	18838
379	20250205	123000	2232119700	1854	1854	1854	1854	5
380	20250205	122900	2232110430	1854	1854	1854	1854	200
381	20250205	122800	2231739630	1854	1854	1854	1854	0
382	20250205	122700	2231739630	1854	1854	1854	1851	2426
383	20250205	122600	2227248240	1854	1854	1854	1851	4566
384	20250205	122500	2218792473	1852	1855	1855	1852	4347
385	20250205	122400	2210736444	1856	1856	1856	1856	100
386	20250205	122300	2210550844	1856	1856	1856	1854	2420
387	20250205	122200	2206062640	1857	1858	1858	1856	2059
388	20250205	122100	2202239407	1858	1858	1858	1858	10
389	20250205	122000	2202220827	1858	1860	1862	1858	1360
390	20250205	121900	2199692369	1865	1866	1866	1864	854
391	20250205	121800	2198099256	1866	1866	1866	1866	6
392	20250205	121700	2198088060	1866	1866	1867	1866	543
393	20250205	121600	2197074821	1866	1862	1866	1860	284
394	20250205	121500	2196545751	1864	1859	1864	1859	2240
395	20250205	121400	2192371422	1859	1858	1859	1858	210
396	20250205	121300	2191981135	1858	1858	1858	1858	2
397	20250205	121200	2191977419	1858	1858	1858	1858	7
398	20250205	121100	2191964413	1858	1858	1858	1858	9
399	20250205	121000	2191947691	1858	1858	1858	1858	2
400	20250205	120900	2191943975	1854	1854	1854	1854	1000
401	20250205	120800	2190089975	1860	1860	1860	1860	2
402	20250205	120700	2190086255	1853	1851	1853	1851	4217
403	20250205	120600	2182276414	1852	1854	1854	1851	6381
404	20250205	120500	2170462834	1855	1861	1861	1855	156
405	20250205	120400	2170173345	1858	1858	1858	1858	5536
406	20250205	120300	2159887457	1858	1855	1858	1855	667
407	20250205	120200	2158648174	1858	1858	1858	1858	0
408	20250205	120100	2158648174	1858	1858	1858	1858	102
409	20250205	120000	2158458658	1858	1857	1858	1857	104
410	20250205	115900	2158265528	1857	1854	1857	1854	209
411	20250205	115800	2157878016	1857	1854	1857	1854	580
412	20250205	115700	2156802685	1854	1854	1854	1854	1001
413	20250205	115600	2154946831	1850	1851	1851	1850	922
414	20250205	115500	2153240911	1857	1857	1857	1857	0
415	20250205	115400	2153240911	1857	1852	1858	1850	5913
416	20250205	115300	2142296767	1852	1855	1857	1852	12040
417	20250205	115200	2119988554	1854	1854	1854	1852	1214
418	20250205	115100	2117740002	1852	1856	1856	1852	5979
419	20250205	115000	2106652906	1857	1857	1857	1857	1
420	20250205	114900	2106651049	1857	1857	1857	1855	773
421	20250205	114800	2105217022	1856	1857	1857	1856	182
422	20250205	114700	2104879178	1857	1859	1859	1856	6177
423	20250205	114600	2093404870	1860	1860	1860	1859	2268
424	20250205	114500	2089188653	1860	1860	1860	1858	7615
425	20250205	114400	2075026301	1859	1866	1866	1859	13939
426	20250205	114300	2049090936	1864	1867	1867	1864	540
427	20250205	114200	2048084144	1868	1869	1869	1868	73
428	20250205	114100	2047947723	1870	1869	1870	1869	1003
429	20250205	114000	2046072318	1869	1871	1871	1869	917
430	20250205	113900	2044356674	1871	1870	1871	1870	2
431	20250205	113800	2044352933	1870	1870	1870	1870	2973
432	20250205	113700	2038793423	1870	1867	1871	1861	16965
433	20250205	113600	2007156910	1867	1866	1867	1865	2338
434	20250205	113500	2002795669	1866	1868	1869	1866	6487
435	20250205	113400	1990680666	1868	1870	1870	1868	2276
436	20250205	113300	1986427293	1872	1870	1872	1870	22
437	20250205	113200	1986386111	1870	1870	1870	1870	100
438	20250205	113100	1986199111	1872	1872	1872	1872	21
439	20250205	113000	1986159799	1872	1872	1872	1872	502
440	20250205	112900	1985220055	1872	1872	1872	1872	100
441	20250205	112800	1985032855	1872	1872	1872	1872	0
442	20250205	112700	1985032855	1872	1873	1875	1872	884
443	20250205	112600	1983377838	1871	1871	1875	1871	89
444	20250205	112500	1983211315	1871	1871	1871	1871	3495
445	20250205	112400	1976672170	1871	1870	1871	1868	3641
446	20250205	112300	1969866892	1871	1871	1871	1870	5032
447	20250205	112200	1960452691	1871	1871	1871	1871	100
448	20250205	112100	1960265591	1870	1875	1875	1870	10262
449	20250205	112000	1941067980	1876	1877	1877	1876	799
450	20250205	111900	1939569041	1876	1876	1882	1876	5085
451	20250205	111800	1930029575	1882	1877	1882	1875	6606
452	20250205	111700	1917634663	1877	1880	1880	1877	1173
453	20250205	111600	1915430854	1885	1885	1885	1885	0
454	20250205	111500	1915430854	1885	1880	1885	1880	1325
455	20250205	111400	1912939729	1886	1886	1886	1878	226
456	20250205	111300	1912515093	1886	1877	1886	1877	12933
457	20250205	111200	1888236171	1877	1880	1880	1877	287
458	20250205	111100	1887697277	1892	1892	1892	1892	0
459	20250205	111000	1887697277	1892	1888	1892	1876	5583
460	20250205	110900	1877196066	1887	1880	1888	1880	28
461	20250205	110800	1877143211	1876	1889	1889	1875	6843
462	20250205	110700	1864284146	1889	1889	1889	1887	125
463	20250205	110600	1864048223	1887	1889	1889	1887	39
464	20250205	110500	1863974598	1887	1890	1890	1887	1206
465	20250205	110400	1861696590	1890	1888	1893	1888	22879
466	20250205	110300	1818439617	1887	1882	1887	1882	7074
467	20250205	110200	1805115345	1883	1885	1885	1883	3475
468	20250205	110100	1798570498	1883	1882	1883	1882	1190
469	20250205	110000	1796329918	1882	1879	1882	1879	372
470	20250205	105900	1795630522	1880	1882	1883	1880	1896
471	20250205	105800	1792062381	1883	1885	1885	1881	4219
472	20250205	105700	1784125894	1882	1881	1888	1881	13865
473	20250205	105600	1757994081	1882	1878	1882	1878	7236
474	20250205	105500	1744384820	1875	1879	1879	1875	2083
475	20250205	105400	1740476836	1878	1877	1878	1877	1585
476	20250205	105300	1737500458	1877	1874	1877	1874	4669
477	20250205	105200	1728749800	1874	1874	1874	1874	5485
478	20250205	105100	1718470910	1874	1873	1874	1870	2234
479	20250205	105000	1714291908	1873	1870	1873	1869	4953
480	20250205	104900	1705032385	1874	1874	1875	1873	2908
481	20250205	104800	1699582086	1872	1873	1873	1872	702
482	20250205	104700	1698267806	1872	1872	1872	1872	567
483	20250205	104600	1697206382	1867	1872	1874	1867	278
484	20250205	104500	1696685969	1872	1871	1872	1865	3858
485	20250205	104400	1689473061	1870	1871	1871	1865	2040
486	20250205	104300	1685657880	1872	1872	1872	1872	6
487	20250205	104200	1685646648	1870	1871	1871	1870	1332
488	20250205	104100	1683154477	1871	1871	1871	1871	3100
489	20250205	104000	1677354377	1871	1871	1872	1871	503
490	20250205	103900	1676413263	1870	1866	1870	1864	4666
491	20250205	103800	1667708382	1870	1866	1870	1865	1043
492	20250205	103700	1665763179	1870	1865	1870	1863	1953
493	20250205	103600	1662121807	1865	1866	1870	1865	1384
494	20250205	103500	1659540387	1865	1873	1873	1865	1648
495	20250205	103400	1656464230	1867	1867	1867	1867	1
496	20250205	103300	1656462363	1873	1874	1874	1869	7992
497	20250205	103200	1641517645	1875	1875	1875	1875	123
498	20250205	103100	1641287020	1875	1875	1875	1869	577
499	20250205	103000	1640205151	1875	1875	1875	1875	1
500	20250205	102900	1640203276	1868	1867	1872	1867	5823
501	20250205	102800	1629329306	1867	1866	1867	1866	763
502	20250205	102700	1627905035	1867	1870	1870	1867	2937
503	20250205	102600	1622419310	1870	1872	1872	1870	22
504	20250205	102500	1622378150	1870	1870	1870	1870	367
505	20250205	102400	1621691860	1868	1868	1873	1868	6651
506	20250205	102300	1609267107	1868	1873	1873	1868	4485
507	20250205	102200	1600884332	1873	1878	1878	1873	877
508	20250205	102100	1599241656	1878	1872	1878	1872	6636
509	20250205	102000	1586814020	1872	1880	1880	1868	6683
510	20250205	101900	1574310784	1880	1881	1881	1872	3588
511	20250205	101800	1567577193	1881	1873	1881	1872	3541
512	20250205	101700	1560920878	1871	1875	1881	1871	5163
513	20250205	101600	1551228689	1875	1872	1875	1870	2889
514	20250205	101500	1545816768	1870	1867	1873	1866	6061
515	20250205	101400	1534480492	1868	1862	1868	1862	3398
516	20250205	101300	1528141022	1861	1862	1862	1861	576
517	20250205	101200	1527068818	1859	1878	1878	1859	23092
518	20250205	101100	1483956557	1879	1876	1879	1868	12564
519	20250205	101000	1460454449	1880	1880	1880	1869	27941
520	20250205	100900	1408171463	1873	1887	1892	1873	31537
521	20250205	100800	1348924192	1887	1885	1893	1880	37777
522	20250205	100700	1277700804	1885	1912	1919	1885	60905
523	20250205	100600	1162215851	1913	1913	1940	1863	212233
524	20250205	100500	754928561	1908	1844	1927	1843	171683
525	20250205	100400	430157819	1844	1837	1844	1837	8321
526	20250205	100300	414852215	1843	1842	1843	1842	2000
527	20250205	100200	411166665	1842	1840	1842	1840	6418
528	20250205	100100	399348234	1841	1841	1841	1841	811
529	20250205	100000	397855183	1840	1839	1840	1839	673
530	20250205	095900	396617363	1839	1839	1839	1839	120
531	20250205	095800	396396683	1837	1837	1837	1837	520
532	20250205	095700	395441443	1835	1835	1835	1835	260
533	20250205	095600	394964343	1834	1836	1839	1834	2523
534	20250205	095500	390336452	1835	1835	1835	1835	108
535	20250205	095400	390138272	1839	1840	1841	1836	79
536	20250205	095300	389993064	1843	1843	1843	1843	0
537	20250205	095200	389993064	1843	1842	1843	1842	613
538	20250205	095100	388863906	1842	1842	1842	1842	300
539	20250205	095000	388311306	1843	1843	1843	1843	1
540	20250205	094900	388309463	1841	1839	1841	1839	2986
541	20250205	094800	382816807	1839	1829	1839	1829	1170
542	20250205	094700	380669201	1829	1838	1838	1829	1024
543	20250205	094600	378796089	1838	1839	1839	1827	137
544	20250205	094500	378545601	1839	1835	1839	1835	4707
545	20250205	094400	369908248	1835	1833	1835	1825	8127
546	20250205	094300	355009637	1833	1833	1833	1833	101
547	20250205	094200	354824504	1823	1823	1823	1823	0
548	20250205	094100	354824504	1823	1823	1823	1823	0
549	20250205	094000	354824504	1823	1824	1824	1823	1100
550	20250205	093900	352819052	1824	1829	1829	1824	5657
551	20250205	093800	342482591	1835	1835	1835	1829	1240
552	20250205	093700	340207551	1835	1835	1835	1835	0
553	20250205	093600	340207551	1835	1835	1835	1835	0
554	20250205	093500	340207551	1835	1825	1835	1825	687
555	20250205	093400	338948992	1824	1824	1824	1824	0
556	20250205	093300	338948992	1824	1825	1825	1824	2199
557	20250205	093200	334937111	1825	1832	1832	1824	10282
558	20250205	093100	316141915	1832	1831	1832	1831	248
559	20250205	093000	315687826	1825	1825	1825	1825	276
560	20250205	092900	315184126	1825	1833	1833	1824	13450
561	20250205	092800	290574302	1832	1834	1834	1832	700
562	20250205	092700	289291702	1834	1834	1834	1834	1347
563	20250205	092600	286821304	1834	1834	1834	1834	600
564	20250205	092500	285720904	1833	1833	1833	1833	180
565	20250205	092400	285390964	1833	1832	1833	1832	614
566	20250205	092300	284265572	1832	1838	1838	1832	323
567	20250205	092200	283672036	1838	1836	1838	1832	3778
568	20250205	092100	276746130	1836	1838	1840	1836	1007
569	20250205	092000	274897268	1838	1832	1838	1832	1376
570	20250205	091900	272370436	1833	1833	1833	1831	5567
571	20250205	091800	262172470	1833	1839	1840	1833	5201
572	20250205	091700	252625023	1839	1840	1840	1839	295
573	20250205	091600	252082352	1840	1849	1849	1839	1942
574	20250205	091500	248510028	1849	1850	1850	1840	5998
575	20250205	091400	237432630	1850	1854	1855	1850	14029
576	20250205	091300	211461678	1854	1859	1859	1854	8085
577	20250205	091200	196464617	1859	1872	1872	1855	3220
578	20250205	091100	190469783	1872	1856	1874	1856	26977
579	20250205	091000	140203934	1856	1851	1856	1851	1737
580	20250205	090900	136982171	1850	1850	1850	1850	306
581	20250205	090800	136416071	1848	1853	1856	1848	2386
582	20250205	090700	131996578	1857	1859	1859	1850	1892
583	20250205	090600	128487005	1860	1844	1860	1841	9532
584	20250205	090500	110840380	1840	1845	1846	1840	2627
585	20250205	090400	106001562	1840	1850	1850	1836	978
586	20250205	090300	104196831	1850	1841	1853	1839	13538
587	20250205	090200	79206306	1841	1823	1844	1822	23393
588	20250205	090100	36356980	1826	1808	1838	1808	19115
589	20250205	090000	1485519	1806	1805	1806	1805	823