KissMeData/018500/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	190500	1563623839	1855	1855	1855	1855	6146
3	20250205	190400	1563623839	1855	1855	1855	1855	0
4	20250205	190300	1563623839	1855	1855	1855	1855	0
5	20250205	190200	1563623839	1855	1855	1855	1855	0
6	20250205	190100	1563623839	1855	1855	1855	1855	0
7	20250205	190000	1563623839	1855	1855	1855	1855	0
8	20250205	185900	1563623839	1855	1855	1855	1855	0
9	20250205	185800	1563623839	1855	1855	1855	1855	0
10	20250205	185700	1563623839	1855	1855	1855	1855	0
11	20250205	185600	1563623839	1855	1855	1855	1855	0
12	20250205	185500	1563623839	1855	1855	1855	1855	0
13	20250205	185400	1563623839	1855	1855	1855	1855	0
14	20250205	185300	1563623839	1855	1855	1855	1855	0
15	20250205	185200	1563623839	1855	1855	1855	1855	0
16	20250205	185100	1563623839	1855	1855	1855	1855	0
17	20250205	185000	1563623839	1855	1855	1855	1855	0
18	20250205	184900	1563623839	1855	1855	1855	1855	0
19	20250205	184800	1563623839	1855	1855	1855	1855	0
20	20250205	184700	1563623839	1855	1855	1855	1855	0
21	20250205	184600	1563623839	1855	1855	1855	1855	0
22	20250205	184500	1563623839	1855	1855	1855	1855	0
23	20250205	184400	1563623839	1855	1855	1855	1855	0
24	20250205	184300	1563623839	1855	1855	1855	1855	0
25	20250205	184200	1563623839	1855	1855	1855	1855	0
26	20250205	184100	1563623839	1855	1855	1855	1855	0
27	20250205	184000	1563623839	1855	1855	1855	1855	0
28	20250205	183900	1563623839	1855	1855	1855	1855	0
29	20250205	183800	1563623839	1855	1855	1855	1855	0
30	20250205	183700	1563623839	1855	1855	1855	1855	0
31	20250205	183600	1563623839	1855	1855	1855	1855	0
32	20250205	183500	1563623839	1855	1855	1855	1855	6146
33	20250205	183400	1563623839	1855	1855	1855	1855	0
34	20250205	183300	1563623839	1855	1855	1855	1855	0
35	20250205	183200	1563623839	1855	1855	1855	1855	0
36	20250205	183100	1563623839	1855	1855	1855	1855	0
37	20250205	183000	1563623839	1855	1855	1855	1855	0
38	20250205	182900	1563623839	1855	1855	1855	1855	0
39	20250205	182800	1563623839	1855	1855	1855	1855	0
40	20250205	182700	1563623839	1855	1855	1855	1855	0
41	20250205	182600	1563623839	1855	1855	1855	1855	0
42	20250205	182500	1563623839	1855	1855	1855	1855	0
43	20250205	182400	1563623839	1855	1855	1855	1855	0
44	20250205	182300	1563623839	1855	1855	1855	1855	0
45	20250205	182200	1563623839	1855	1855	1855	1855	0
46	20250205	182100	1563623839	1855	1855	1855	1855	0
47	20250205	182000	1563623839	1855	1855	1855	1855	0
48	20250205	181900	1563623839	1855	1855	1855	1855	0
49	20250205	181800	1563623839	1855	1855	1855	1855	0
50	20250205	181700	1563623839	1855	1855	1855	1855	0
51	20250205	181600	1563623839	1855	1855	1855	1855	0
52	20250205	181500	1563623839	1855	1855	1855	1855	0
53	20250205	181400	1563623839	1855	1855	1855	1855	0
54	20250205	181300	1563623839	1855	1855	1855	1855	0
55	20250205	181200	1563623839	1855	1855	1855	1855	0
56	20250205	181100	1563623839	1855	1855	1855	1855	0
57	20250205	181000	1563623839	1855	1855	1855	1855	0
58	20250205	180900	1563623839	1855	1855	1855	1855	0
59	20250205	180800	1563623839	1855	1855	1855	1855	0
60	20250205	180700	1563623839	1855	1855	1855	1855	0
61	20250205	180600	1563623839	1855	1855	1855	1855	0
62	20250205	180500	1563623839	1855	1855	1855	1855	6146
63	20250205	180400	1563623839	1855	1855	1855	1855	0
64	20250205	180300	1563623839	1855	1855	1855	1855	0
65	20250205	180200	1563623839	1855	1855	1855	1855	0
66	20250205	180100	1563623839	1855	1855	1855	1855	0
67	20250205	180000	1563623839	1855	1855	1855	1855	0
68	20250205	175900	1563623839	1855	1855	1855	1855	0
69	20250205	175800	1563623839	1855	1855	1855	1855	0
70	20250205	175700	1563623839	1855	1855	1855	1855	0
71	20250205	175600	1563623839	1855	1855	1855	1855	0
72	20250205	175500	1563623839	1855	1855	1855	1855	0
73	20250205	175400	1563623839	1855	1855	1855	1855	0
74	20250205	175300	1563623839	1855	1855	1855	1855	0
75	20250205	175200	1563623839	1855	1855	1855	1855	0
76	20250205	175100	1563623839	1855	1855	1855	1855	0
77	20250205	175000	1563623839	1855	1855	1855	1855	0
78	20250205	174900	1563623839	1855	1855	1855	1855	0
79	20250205	174800	1563623839	1855	1855	1855	1855	0
80	20250205	174700	1563623839	1855	1855	1855	1855	0
81	20250205	174600	1563623839	1855	1855	1855	1855	0
82	20250205	174500	1563623839	1855	1855	1855	1855	0
83	20250205	174400	1563623839	1855	1855	1855	1855	0
84	20250205	174300	1563623839	1855	1855	1855	1855	0
85	20250205	174200	1563623839	1855	1855	1855	1855	0
86	20250205	174100	1563623839	1855	1855	1855	1855	0
87	20250205	174000	1563623839	1855	1855	1855	1855	0
88	20250205	173900	1563623839	1855	1855	1855	1855	0
89	20250205	173800	1563623839	1855	1855	1855	1855	0
90	20250205	173700	1563623839	1855	1855	1855	1855	0
91	20250205	173600	1563623839	1855	1855	1855	1855	0
92	20250205	173500	1563623839	1855	1855	1855	1855	6146
93	20250205	173400	1563623839	1855	1855	1855	1855	0
94	20250205	173300	1563623839	1855	1855	1855	1855	0
95	20250205	173200	1563623839	1855	1855	1855	1855	0
96	20250205	173100	1563623839	1855	1855	1855	1855	0
97	20250205	173000	1563623839	1855	1855	1855	1855	0
98	20250205	172900	1563623839	1855	1855	1855	1855	0
99	20250205	172800	1563623839	1855	1855	1855	1855	0
100	20250205	172700	1563623839	1855	1855	1855	1855	0
101	20250205	172600	1563623839	1855	1855	1855	1855	0
102	20250205	172500	1563623839	1855	1855	1855	1855	0
103	20250205	172400	1563623839	1855	1855	1855	1855	0
104	20250205	172300	1563623839	1855	1855	1855	1855	0
105	20250205	172200	1563623839	1855	1855	1855	1855	0
106	20250205	172100	1563623839	1855	1855	1855	1855	0
107	20250205	172000	1563623839	1855	1855	1855	1855	0
108	20250205	171900	1563623839	1855	1855	1855	1855	0
109	20250205	171800	1563623839	1855	1855	1855	1855	0
110	20250205	171700	1563623839	1855	1855	1855	1855	0
111	20250205	171600	1563623839	1855	1855	1855	1855	0
112	20250205	171500	1563623839	1855	1855	1855	1855	0
113	20250205	171400	1563623839	1855	1855	1855	1855	0
114	20250205	171300	1563623839	1855	1855	1855	1855	0
115	20250205	171200	1563623839	1855	1855	1855	1855	0
116	20250205	171100	1563623839	1855	1855	1855	1855	0
117	20250205	171000	1563623839	1855	1855	1855	1855	0
118	20250205	170900	1563623839	1855	1855	1855	1855	0
119	20250205	170800	1563623839	1855	1855	1855	1855	0
120	20250205	170700	1563623839	1855	1855	1855	1855	0
121	20250205	170600	1563623839	1855	1855	1855	1855	0
122	20250205	170500	1563623839	1855	1855	1855	1855	6146
123	20250205	170400	1563623839	1855	1855	1855	1855	0
124	20250205	170300	1563623839	1855	1855	1855	1855	0
125	20250205	170200	1563623839	1855	1855	1855	1855	0
126	20250205	170100	1563623839	1855	1855	1855	1855	0
127	20250205	170000	1563623839	1855	1855	1855	1855	0
128	20250205	165900	1563623839	1855	1855	1855	1855	0
129	20250205	165800	1563623839	1855	1855	1855	1855	0
130	20250205	165700	1563623839	1855	1855	1855	1855	0
131	20250205	165600	1563623839	1855	1855	1855	1855	0
132	20250205	165500	1563623839	1855	1855	1855	1855	0
133	20250205	165400	1563623839	1855	1855	1855	1855	0
134	20250205	165300	1563623839	1855	1855	1855	1855	0
135	20250205	165200	1563623839	1855	1855	1855	1855	0
136	20250205	165100	1563623839	1855	1855	1855	1855	0
137	20250205	165000	1563623839	1855	1855	1855	1855	0
138	20250205	164900	1563623839	1855	1855	1855	1855	0
139	20250205	164800	1563623839	1855	1855	1855	1855	0
140	20250205	164700	1563623839	1855	1855	1855	1855	0
141	20250205	164600	1563623839	1855	1855	1855	1855	0
142	20250205	164500	1563623839	1855	1855	1855	1855	0
143	20250205	164400	1563623839	1855	1855	1855	1855	0
144	20250205	164300	1563623839	1855	1855	1855	1855	0
145	20250205	164200	1563623839	1855	1855	1855	1855	0
146	20250205	164100	1563623839	1855	1855	1855	1855	0
147	20250205	164000	1563623839	1855	1855	1855	1855	0
148	20250205	163900	1563623839	1855	1855	1855	1855	0
149	20250205	163800	1563623839	1855	1855	1855	1855	0
150	20250205	163700	1563623839	1855	1855	1855	1855	0
151	20250205	163600	1563623839	1855	1855	1855	1855	0
152	20250205	163500	1563623839	1855	1855	1855	1855	6146
153	20250205	163400	1563623839	1855	1855	1855	1855	0
154	20250205	163300	1563623839	1855	1855	1855	1855	0
155	20250205	163200	1563623839	1855	1855	1855	1855	0
156	20250205	163100	1563623839	1855	1855	1855	1855	0
157	20250205	163000	1563623839	1855	1855	1855	1855	0
158	20250205	162900	1563623839	1855	1855	1855	1855	0
159	20250205	162800	1563623839	1855	1855	1855	1855	0
160	20250205	162700	1563623839	1855	1855	1855	1855	0
161	20250205	162600	1563623839	1855	1855	1855	1855	0
162	20250205	162500	1563623839	1855	1855	1855	1855	0
163	20250205	162400	1563623839	1855	1855	1855	1855	0
164	20250205	162300	1563623839	1855	1855	1855	1855	0
165	20250205	162200	1563623839	1855	1855	1855	1855	0
166	20250205	162100	1563623839	1855	1855	1855	1855	0
167	20250205	162000	1563623839	1855	1855	1855	1855	0
168	20250205	161900	1563623839	1855	1855	1855	1855	0
169	20250205	161800	1563623839	1855	1855	1855	1855	0
170	20250205	161700	1563623839	1855	1855	1855	1855	0
171	20250205	161600	1563623839	1855	1855	1855	1855	0
172	20250205	161500	1563623839	1855	1855	1855	1855	0
173	20250205	161400	1563623839	1855	1855	1855	1855	0
174	20250205	161300	1563623839	1855	1855	1855	1855	0
175	20250205	161200	1563623839	1855	1855	1855	1855	0
176	20250205	161100	1563623839	1855	1855	1855	1855	0
177	20250205	161000	1563623839	1855	1855	1855	1855	0
178	20250205	160900	1563623839	1855	1855	1855	1855	0
179	20250205	160800	1563623839	1855	1855	1855	1855	0
180	20250205	160700	1563623839	1855	1855	1855	1855	0
181	20250205	160600	1563623839	1855	1855	1855	1855	0
182	20250205	160500	1563623839	1855	1855	1855	1855	6146
183	20250205	160400	1563623839	1855	1855	1855	1855	0
184	20250205	160300	1563623839	1855	1855	1855	1855	0
185	20250205	160200	1563623839	1855	1855	1855	1855	0
186	20250205	160100	1563623839	1855	1855	1855	1855	0
187	20250205	160000	1563623839	1855	1855	1855	1855	0
188	20250205	155900	1563623839	1855	1855	1855	1855	0
189	20250205	155800	1563623839	1855	1855	1855	1855	0
190	20250205	155700	1563623839	1855	1855	1855	1855	0
191	20250205	155600	1563623839	1855	1855	1855	1855	0
192	20250205	155500	1563623839	1855	1855	1855	1855	0
193	20250205	155400	1563623839	1855	1855	1855	1855	0
194	20250205	155300	1563623839	1855	1855	1855	1855	0
195	20250205	155200	1563623839	1855	1855	1855	1855	0
196	20250205	155100	1563623839	1855	1855	1855	1855	0
197	20250205	155000	1563623839	1855	1855	1855	1855	0
198	20250205	154900	1563623839	1855	1855	1855	1855	0
199	20250205	154800	1563623839	1855	1855	1855	1855	0
200	20250205	154700	1563623839	1855	1855	1855	1855	0
201	20250205	154600	1563623839	1855	1855	1855	1855	0
202	20250205	154500	1563623839	1855	1855	1855	1855	0
203	20250205	154400	1563623839	1855	1855	1855	1855	0
204	20250205	154300	1563623839	1855	1855	1855	1855	0
205	20250205	154200	1563623839	1855	1855	1855	1855	0
206	20250205	154100	1563623839	1855	1855	1855	1855	0
207	20250205	154000	1563623839	1855	1855	1855	1855	0
208	20250205	153900	1563623839	1855	1855	1855	1855	0
209	20250205	153800	1563623839	1855	1855	1855	1855	0
210	20250205	153700	1563623839	1855	1855	1855	1855	0
211	20250205	153600	1563623839	1855	1855	1855	1855	0
212	20250205	153500	1563623839	1855	1855	1855	1855	6146
213	20250205	153400	1563623839	1855	1855	1855	1855	0
214	20250205	153300	1563623839	1855	1855	1855	1855	0
215	20250205	153200	1563623839	1855	1855	1855	1855	0
216	20250205	153100	1563623839	1855	1855	1855	1855	0
217	20250205	153000	1563623839	1855	1855	1855	1855	6146
218	20250205	152900	1552223009	1856	1856	1856	1856	0
219	20250205	152800	1552223009	1856	1856	1856	1856	0
220	20250205	152700	1552223009	1856	1856	1856	1856	0
221	20250205	152600	1552223009	1856	1856	1856	1856	0
222	20250205	152500	1552223009	1856	1856	1856	1856	0
223	20250205	152400	1552223009	1856	1856	1856	1856	0
224	20250205	152300	1552223009	1856	1856	1856	1856	0
225	20250205	152200	1552223009	1856	1856	1856	1856	0
226	20250205	152100	1552223009	1856	1856	1856	1856	0
227	20250205	152000	1552223009	1856	1856	1856	1856	0
228	20250205	151900	1552223009	1856	1858	1861	1852	2866
229	20250205	151800	1546905773	1859	1855	1859	1855	450
230	20250205	151700	1546071009	1855	1853	1855	1853	2505
231	20250205	151600	1541428948	1853	1853	1853	1852	7469
232	20250205	151500	1527590134	1853	1853	1853	1852	3214
233	20250205	151400	1521637381	1853	1853	1853	1852	1744
234	20250205	151300	1518407489	1852	1853	1853	1852	1572
235	20250205	151200	1515496061	1852	1853	1853	1852	1274
236	20250205	151100	1513136339	1853	1853	1853	1853	203
237	20250205	151000	1512760180	1852	1853	1853	1852	3470
238	20250205	150900	1506333347	1853	1853	1853	1853	212
239	20250205	150800	1505940511	1853	1852	1853	1852	2589
240	20250205	150700	1501145674	1853	1856	1856	1853	3824
241	20250205	150600	1494059334	1858	1859	1859	1858	121
242	20250205	150500	1493834405	1856	1858	1859	1856	224
243	20250205	150400	1493418204	1859	1860	1860	1859	113
244	20250205	150300	1493208037	1860	1860	1860	1860	6
245	20250205	150200	1493196877	1860	1860	1860	1860	24
246	20250205	150100	1493152237	1860	1854	1860	1854	2008
247	20250205	150000	1489421453	1854	1854	1854	1854	18
248	20250205	145900	1489388081	1854	1853	1855	1853	279
249	20250205	145800	1488871082	1855	1855	1855	1851	1717
250	20250205	145700	1485691668	1855	1852	1855	1852	1473
251	20250205	145600	1482963063	1852	1848	1852	1848	427
252	20250205	145500	1482173963	1848	1849	1849	1846	2617
253	20250205	145400	1477340865	1849	1855	1855	1849	2322
254	20250205	145300	1473039743	1856	1856	1856	1856	1001
255	20250205	145200	1471181887	1857	1857	1857	1853	1974
256	20250205	145100	1467516173	1857	1859	1860	1852	6
257	20250205	145000	1467505029	1866	1866	1866	1866	1
258	20250205	144900	1467503163	1867	1849	1867	1849	10001
259	20250205	144800	1448886891	1848	1847	1848	1847	767
260	20250205	144700	1447470226	1847	1847	1847	1847	347
261	20250205	144600	1446829317	1843	1847	1848	1843	1090
262	20250205	144500	1444816246	1847	1846	1849	1846	1514
263	20250205	144400	1442020690	1843	1844	1844	1843	1173
264	20250205	144300	1439857764	1843	1842	1843	1842	218
265	20250205	144200	1439456098	1843	1843	1843	1843	0
266	20250205	144100	1439456098	1843	1842	1844	1842	94
267	20250205	144000	1439282858	1842	1842	1842	1842	160
268	20250205	143900	1438988138	1842	1842	1842	1842	1
269	20250205	143800	1438986296	1839	1840	1842	1839	10277
270	20250205	143700	1420072608	1839	1842	1842	1839	11857
271	20250205	143600	1398252497	1841	1842	1842	1841	1021
272	20250205	143500	1396371816	1842	1842	1842	1842	2020
273	20250205	143400	1392650976	1842	1842	1842	1842	2162
274	20250205	143300	1388668572	1842	1844	1844	1842	501
275	20250205	143200	1387745728	1844	1844	1844	1844	54
276	20250205	143100	1387646152	1844	1844	1844	1844	0
277	20250205	143000	1387646152	1844	1844	1844	1844	1078
278	20250205	142900	1385658320	1842	1842	1842	1842	469
279	20250205	142800	1384794422	1842	1844	1844	1842	277
280	20250205	142700	1384284028	1844	1844	1844	1844	0
281	20250205	142600	1384284028	1844	1845	1846	1844	5375
282	20250205	142500	1374368150	1849	1845	1849	1845	150
283	20250205	142400	1374091396	1845	1846	1846	1845	1288
284	20250205	142300	1371715029	1845	1845	1845	1845	0
285	20250205	142200	1371715029	1845	1849	1849	1845	19
286	20250205	142100	1371679910	1844	1844	1844	1844	0
287	20250205	142000	1371679910	1844	1844	1844	1844	1618
288	20250205	141900	1368696318	1844	1844	1844	1844	1001
289	20250205	141800	1366850474	1850	1850	1850	1850	2
290	20250205	141700	1366846774	1844	1849	1849	1844	200
291	20250205	141600	1366477969	1850	1850	1850	1850	10
292	20250205	141500	1366459469	1850	1850	1850	1850	2
293	20250205	141400	1366455769	1850	1850	1850	1844	71
294	20250205	141300	1366324437	1850	1850	1850	1850	5
295	20250205	141200	1366315187	1850	1850	1850	1850	1
296	20250205	141100	1366313337	1844	1844	1844	1844	25
297	20250205	141000	1366267237	1844	1844	1844	1844	1119
298	20250205	140900	1364203801	1848	1848	1848	1848	30
299	20250205	140800	1364148361	1850	1850	1850	1850	0
300	20250205	140700	1364148361	1850	1850	1850	1850	1000
301	20250205	140600	1362298361	1843	1851	1851	1843	151
302	20250205	140500	1362019944	1851	1847	1851	1847	373
303	20250205	140400	1361331003	1848	1848	1848	1848	0
304	20250205	140300	1361331003	1848	1848	1848	1848	1399
305	20250205	140200	1358745651	1848	1848	1848	1848	2
306	20250205	140100	1358741955	1848	1846	1848	1846	320
307	20250205	140000	1358150915	1847	1847	1847	1847	0
308	20250205	135900	1358150915	1847	1847	1847	1847	0
309	20250205	135800	1358150915	1847	1847	1847	1847	200
310	20250205	135700	1357781515	1847	1847	1847	1847	2
311	20250205	135600	1357777821	1848	1848	1848	1848	1
312	20250205	135500	1357775973	1840	1840	1840	1840	0
313	20250205	135400	1357775973	1840	1840	1840	1840	500
314	20250205	135300	1356855973	1840	1841	1841	1840	4194
315	20250205	135200	1349136966	1841	1840	1841	1840	374
316	20250205	135100	1348448505	1840	1842	1842	1840	5258
317	20250205	135000	1338768429	1848	1842	1848	1842	2521
318	20250205	134900	1334122828	1848	1848	1848	1848	0
319	20250205	134800	1334122828	1848	1848	1848	1848	1
320	20250205	134700	1334120980	1848	1848	1848	1848	4
321	20250205	134600	1334113588	1848	1848	1848	1848	510
322	20250205	134500	1333171108	1848	1848	1848	1848	1021
323	20250205	134400	1331284300	1842	1844	1845	1842	5899
324	20250205	134300	1320409202	1844	1844	1844	1844	14
325	20250205	134200	1320383386	1845	1844	1845	1844	522
326	20250205	134100	1319420546	1841	1842	1842	1841	1000
327	20250205	134000	1317579152	1842	1842	1842	1842	606
328	20250205	133900	1316462900	1842	1842	1842	1842	2397
329	20250205	133800	1312047626	1842	1842	1842	1842	473
330	20250205	133700	1311176360	1841	1842	1842	1841	1001
331	20250205	133600	1309333518	1841	1842	1842	1841	665
332	20250205	133500	1308108964	1844	1844	1844	1844	108
333	20250205	133400	1307909812	1844	1842	1844	1842	478
334	20250205	133300	1307029072	1842	1842	1842	1842	0
335	20250205	133200	1307029072	1842	1842	1842	1842	562
336	20250205	133100	1305993868	1842	1842	1842	1842	104
337	20250205	133000	1305802300	1842	1842	1842	1842	0
338	20250205	132900	1305802300	1842	1841	1844	1841	229
339	20250205	132800	1305380680	1845	1845	1845	1845	10
340	20250205	132700	1305362230	1845	1845	1845	1845	56
341	20250205	132600	1305258910	1845	1843	1845	1840	3121
342	20250205	132500	1299512146	1842	1842	1842	1842	1240
343	20250205	132400	1297228066	1842	1843	1843	1842	2124
344	20250205	132300	1293315652	1845	1842	1845	1842	358
345	20250205	132200	1292656126	1843	1843	1843	1843	100
346	20250205	132100	1292471826	1842	1844	1845	1842	3811
347	20250205	132000	1285447397	1844	1846	1846	1844	3302
348	20250205	131900	1279356762	1848	1848	1848	1848	63
349	20250205	131800	1279240338	1848	1848	1848	1845	1432
350	20250205	131700	1276596407	1848	1848	1848	1848	59
351	20250205	131600	1276487375	1848	1848	1848	1848	0
352	20250205	131500	1276487375	1848	1848	1848	1848	0
353	20250205	131400	1276487375	1848	1848	1848	1848	72
354	20250205	131300	1276354319	1848	1848	1848	1848	571
355	20250205	131200	1275299111	1848	1848	1848	1848	0
356	20250205	131100	1275299111	1848	1848	1848	1848	0
357	20250205	131000	1275299111	1848	1848	1848	1848	5
358	20250205	130900	1275289871	1848	1844	1848	1844	2
359	20250205	130800	1275286179	1848	1845	1848	1844	383
360	20250205	130700	1274578697	1846	1846	1846	1846	128
361	20250205	130600	1274342409	1846	1847	1847	1846	3077
362	20250205	130500	1268661891	1847	1847	1848	1847	213
363	20250205	130400	1268268460	1848	1847	1848	1847	1683
364	20250205	130300	1265159897	1847	1847	1847	1847	20
365	20250205	130200	1265122957	1847	1846	1847	1846	1168
366	20250205	130100	1262966828	1846	1846	1846	1846	3
367	20250205	130000	1262961290	1846	1845	1846	1845	4409
368	20250205	125900	1254826664	1845	1845	1845	1845	51
369	20250205	125800	1254732569	1845	1845	1845	1845	889
370	20250205	125700	1253092364	1845	1843	1845	1843	35
371	20250205	125600	1253027791	1845	1844	1845	1844	2091
372	20250205	125500	1249170063	1845	1841	1845	1841	385
373	20250205	125400	1248461110	1840	1840	1840	1840	0
374	20250205	125300	1248461110	1840	1840	1841	1840	1675
375	20250205	125200	1245379090	1841	1840	1841	1840	1805
376	20250205	125100	1242056390	1840	1842	1842	1840	2591
377	20250205	125000	1237286710	1841	1846	1846	1841	6470
378	20250205	124900	1225360058	1846	1846	1846	1846	306
379	20250205	124800	1224795182	1845	1848	1848	1845	784
380	20250205	124700	1223347635	1847	1850	1850	1847	1806
381	20250205	124600	1220009461	1851	1850	1851	1850	10
382	20250205	124500	1219990953	1850	1851	1851	1850	469
383	20250205	124400	1219123196	1851	1851	1851	1851	370
384	20250205	124300	1218438326	1851	1851	1851	1849	816
385	20250205	124200	1216927922	1851	1848	1851	1848	276
386	20250205	124100	1216417871	1845	1848	1848	1845	573
387	20250205	124000	1215358970	1848	1847	1848	1845	4220
388	20250205	123900	1207570705	1847	1847	1848	1847	1708
389	20250205	123800	1204415821	1846	1845	1847	1844	1250
390	20250205	123700	1202109680	1842	1844	1844	1841	10199
391	20250205	123600	1183325776	1843	1848	1851	1842	7053
392	20250205	123500	1170293281	1848	1855	1855	1848	44874
393	20250205	123400	1087250671	1855	1858	1858	1855	5947
394	20250205	123300	1076216618	1858	1858	1858	1857	3359
395	20250205	123200	1069978721	1858	1858	1858	1858	1742
396	20250205	123100	1066742085	1858	1858	1858	1858	0
397	20250205	123000	1066742085	1858	1858	1858	1858	0
398	20250205	122900	1066742085	1858	1858	1858	1858	2
399	20250205	122800	1066738369	1861	1861	1861	1861	956
400	20250205	122700	1064959253	1861	1858	1861	1858	642
401	20250205	122600	1063766021	1860	1862	1862	1860	667
402	20250205	122500	1062525359	1862	1862	1862	1862	391
403	20250205	122400	1061797317	1862	1860	1862	1860	819
404	20250205	122300	1060273610	1860	1860	1860	1860	10
405	20250205	122200	1060255010	1857	1857	1857	1857	0
406	20250205	122100	1060255010	1857	1857	1857	1857	1100
407	20250205	122000	1058212310	1856	1857	1857	1856	2397
408	20250205	121900	1053762841	1857	1857	1857	1857	397
409	20250205	121800	1053025612	1857	1860	1860	1857	8000
410	20250205	121700	1038159645	1860	1863	1863	1860	7656
411	20250205	121600	1023915733	1864	1864	1864	1863	132
412	20250205	121500	1023669735	1865	1865	1865	1865	100
413	20250205	121400	1023483235	1865	1866	1866	1865	97
414	20250205	121300	1023302235	1865	1865	1865	1865	50
415	20250205	121200	1023208985	1865	1865	1865	1865	0
416	20250205	121100	1023208985	1865	1865	1865	1864	901
417	20250205	121000	1021528920	1865	1864	1865	1864	53
418	20250205	120900	1021430126	1861	1864	1864	1861	501
419	20250205	120800	1020497313	1865	1865	1865	1865	0
420	20250205	120700	1020497313	1865	1865	1865	1865	6
421	20250205	120600	1020486123	1863	1864	1864	1863	112
422	20250205	120500	1020277382	1864	1863	1864	1863	62
423	20250205	120400	1020161836	1860	1860	1860	1860	500
424	20250205	120300	1019231836	1860	1861	1861	1860	200
425	20250205	120200	1018859827	1860	1860	1864	1860	1742
426	20250205	120100	1015619642	1861	1861	1861	1861	5
427	20250205	120000	1015610337	1860	1864	1864	1860	3055
428	20250205	115900	1009923502	1864	1864	1864	1864	0
429	20250205	115800	1009923502	1864	1864	1864	1864	33
430	20250205	115700	1009861990	1863	1861	1863	1859	1641
431	20250205	115600	1006809639	1862	1862	1862	1862	20
432	20250205	115500	1006772399	1862	1860	1862	1860	308
433	20250205	115400	1006199503	1860	1862	1862	1860	6793
434	20250205	115300	993559810	1862	1862	1862	1862	3700
435	20250205	115200	986670410	1862	1864	1864	1862	9225
436	20250205	115100	969490397	1863	1866	1866	1863	8498
437	20250205	115000	953647500	1865	1865	1865	1865	68
438	20250205	114900	953520680	1865	1865	1865	1865	0
439	20250205	114800	953520680	1865	1865	1865	1865	3582
440	20250205	114700	946840250	1865	1866	1866	1865	8
441	20250205	114600	946825325	1866	1866	1866	1866	122
442	20250205	114500	946597673	1866	1866	1866	1866	1
443	20250205	114400	946595807	1864	1865	1865	1864	2408
444	20250205	114300	942107133	1865	1866	1867	1865	5388
445	20250205	114200	932048318	1866	1866	1866	1864	6074
446	20250205	114100	920720292	1866	1870	1870	1866	8311
447	20250205	114000	905183414	1870	1870	1871	1870	2955
448	20250205	113900	899657554	1868	1867	1868	1867	1710
449	20250205	113800	896464943	1867	1876	1876	1867	9890
450	20250205	113700	877975991	1871	1872	1872	1871	3887
451	20250205	113600	870703307	1871	1871	1871	1871	0
452	20250205	113500	870703307	1871	1871	1871	1871	0
453	20250205	113400	870703307	1871	1874	1874	1871	3546
454	20250205	113300	864062229	1877	1877	1877	1873	1845
455	20250205	113200	860606533	1877	1877	1877	1877	10
456	20250205	113100	860587763	1871	1877	1877	1871	2005
457	20250205	113000	856835784	1871	1871	1871	1871	0
458	20250205	112900	856835784	1871	1871	1871	1871	100
459	20250205	112800	856648684	1871	1871	1871	1871	1302
460	20250205	112700	854212642	1871	1871	1871	1871	0
461	20250205	112600	854212642	1871	1871	1871	1871	510
462	20250205	112500	853258432	1871	1872	1872	1871	683
463	20250205	112400	851980527	1871	1871	1871	1871	0
464	20250205	112300	851980527	1871	1871	1871	1871	49
465	20250205	112200	851888848	1871	1876	1876	1871	36
466	20250205	112100	851821362	1870	1877	1877	1870	2920
467	20250205	112000	846359348	1876	1876	1876	1876	37
468	20250205	111900	846289936	1876	1876	1876	1876	50
469	20250205	111800	846196136	1876	1876	1876	1876	1
470	20250205	111700	846194260	1869	1869	1869	1869	2632
471	20250205	111600	841275052	1869	1870	1870	1869	1000
472	20250205	111500	839406017	1869	1869	1869	1869	0
473	20250205	111400	839406017	1869	1869	1869	1869	250
474	20250205	111300	838938767	1876	1869	1876	1868	2510
475	20250205	111200	834249347	1868	1868	1868	1868	0
476	20250205	111100	834249347	1868	1870	1870	1868	5467
477	20250205	111000	824031139	1870	1870	1871	1869	2293
478	20250205	110900	819744845	1870	1872	1872	1870	4062
479	20250205	110800	812146717	1871	1872	1872	1871	6000
480	20250205	110700	800919282	1873	1875	1875	1873	3283
481	20250205	110600	794768710	1875	1884	1884	1875	11247
482	20250205	110500	773659379	1885	1885	1885	1885	1700
483	20250205	110400	770454879	1886	1881	1886	1881	2175
484	20250205	110300	766363214	1880	1880	1880	1880	1
485	20250205	110200	766361334	1880	1880	1880	1880	0
486	20250205	110100	766361334	1880	1880	1880	1880	2103
487	20250205	110000	762407694	1881	1881	1881	1881	11
488	20250205	105900	762387003	1881	1881	1881	1881	25
489	20250205	105800	762339978	1880	1880	1880	1880	0
490	20250205	105700	762339978	1880	1877	1880	1877	2413
491	20250205	105600	757807344	1876	1876	1876	1876	1030
492	20250205	105500	755875064	1876	1876	1876	1876	1236
493	20250205	105400	753556328	1876	1876	1876	1876	104
494	20250205	105300	753361224	1876	1875	1876	1875	5883
495	20250205	105200	742324717	1873	1873	1873	1873	0
496	20250205	105100	742324717	1873	1875	1875	1873	300
497	20250205	105000	741762777	1873	1872	1873	1872	425
498	20250205	104900	740966945	1871	1871	1871	1871	27
499	20250205	104800	740916428	1871	1873	1873	1871	1722
500	20250205	104700	737694546	1873	1875	1875	1873	1309
501	20250205	104600	735241876	1873	1873	1873	1873	0
502	20250205	104500	735241876	1873	1873	1873	1873	0
503	20250205	104400	735241876	1873	1873	1873	1873	110
504	20250205	104300	735035846	1873	1873	1873	1873	1
505	20250205	104200	735033973	1869	1869	1869	1869	0
506	20250205	104100	735033973	1869	1869	1869	1869	1010
507	20250205	104000	733146283	1868	1879	1879	1868	3545
508	20250205	103900	726520731	1880	1880	1880	1880	0
509	20250205	103800	726520731	1880	1880	1880	1880	1281
510	20250205	103700	724112451	1874	1870	1874	1868	8616
511	20250205	103600	707991299	1870	1870	1871	1870	3201
512	20250205	103500	702005371	1871	1872	1872	1871	3868
513	20250205	103400	694766720	1872	1873	1873	1872	1282
514	20250205	103300	692366794	1874	1872	1874	1872	267
515	20250205	103200	691866836	1872	1875	1880	1871	18993
516	20250205	103100	656283762	1875	1879	1879	1875	4961
517	20250205	103000	646979407	1881	1881	1881	1881	60
518	20250205	102900	646866547	1881	1877	1881	1877	223
519	20250205	102800	646447908	1876	1875	1876	1875	350
520	20250205	102700	645791608	1875	1880	1880	1875	11843
521	20250205	102600	623564238	1880	1880	1880	1880	1056
522	20250205	102500	621578958	1880	1880	1880	1880	4
523	20250205	102400	621571438	1880	1881	1881	1880	840
524	20250205	102300	619992216	1886	1886	1886	1886	36
525	20250205	102200	619924320	1885	1886	1886	1878	438
526	20250205	102100	619101503	1878	1878	1878	1878	593
527	20250205	102000	617987849	1878	1886	1886	1878	70
528	20250205	101900	617855989	1887	1878	1887	1878	305
529	20250205	101800	617283154	1877	1882	1882	1877	11220
530	20250205	101700	596195327	1881	1882	1882	1881	531
531	20250205	101600	595196004	1882	1882	1882	1882	2002
532	20250205	101500	591428240	1882	1883	1883	1882	2032
533	20250205	101400	587603951	1882	1882	1882	1882	2448
534	20250205	101300	582996815	1882	1886	1886	1882	3803
535	20250205	101200	575834713	1885	1885	1885	1885	840
536	20250205	101100	574251313	1887	1885	1887	1884	385
537	20250205	101000	573525696	1885	1889	1889	1885	1078
538	20250205	100900	571493333	1889	1890	1890	1889	31
539	20250205	100800	571434747	1890	1890	1890	1890	101
540	20250205	100700	571243857	1889	1889	1889	1885	1753
541	20250205	100600	567934828	1889	1889	1889	1889	24
542	20250205	100500	567889492	1889	1892	1892	1889	322
543	20250205	100400	567281220	1895	1895	1895	1895	1
544	20250205	100300	567279325	1889	1888	1895	1888	5302
545	20250205	100200	557263607	1889	1888	1889	1888	1625
546	20250205	100100	554195606	1888	1888	1888	1882	591
547	20250205	100000	553080308	1888	1882	1888	1882	2051
548	20250205	095900	549220320	1889	1885	1889	1885	187
549	20250205	095800	548867721	1885	1877	1885	1877	2336
550	20250205	095700	544471549	1877	1877	1877	1876	1001
551	20250205	095600	542593451	1876	1878	1881	1876	3744
552	20250205	095500	535567636	1877	1877	1881	1876	3069
553	20250205	095400	529804890	1878	1886	1886	1878	21276
554	20250205	095300	489772248	1886	1892	1892	1886	11934
555	20250205	095200	467224623	1892	1899	1899	1892	13542
556	20250205	095100	441559690	1908	1908	1908	1908	104
557	20250205	095000	441361258	1909	1897	1909	1897	698
558	20250205	094900	440037008	1909	1900	1909	1896	8937
559	20250205	094800	423082276	1901	1901	1901	1901	783
560	20250205	094700	421593793	1901	1899	1901	1897	2305
561	20250205	094600	417219567	1898	1910	1910	1898	10051
562	20250205	094500	398125008	1911	1912	1912	1900	7682
563	20250205	094400	383528331	1900	1901	1901	1900	1449
564	20250205	094300	380774947	1900	1900	1912	1900	2322
565	20250205	094200	376363135	1900	1901	1901	1900	1030
566	20250205	094100	374405619	1900	1918	1918	1900	14609
567	20250205	094000	346607913	1918	1918	1918	1918	0
568	20250205	093900	346607913	1918	1918	1918	1918	57
569	20250205	093800	346498587	1919	1919	1919	1915	402
570	20250205	093700	345727153	1915	1920	1920	1915	8
571	20250205	093600	345711804	1913	1907	1913	1907	4606
572	20250205	093500	336918880	1909	1902	1909	1902	2751
573	20250205	093400	331674426	1908	1908	1908	1901	512
574	20250205	093300	330701030	1908	1909	1909	1908	243
575	20250205	093200	330237379	1909	1902	1909	1901	953
576	20250205	093100	328425501	1909	1902	1909	1901	1925
577	20250205	093000	324765291	1908	1902	1908	1902	352
578	20250205	092900	324095781	1902	1903	1910	1902	1789
579	20250205	092800	320689859	1908	1901	1910	1901	3098
580	20250205	092700	314779965	1908	1905	1908	1899	11820
581	20250205	092600	292305870	1910	1912	1912	1907	5486
582	20250205	092500	281827873	1920	1912	1920	1912	1511
583	20250205	092400	278938753	1912	1912	1912	1912	1219
584	20250205	092300	276608025	1924	1925	1925	1914	5255
585	20250205	092200	266543856	1920	1925	1926	1920	5032
586	20250205	092100	256864505	1926	1920	1926	1920	1500
587	20250205	092000	253980197	1922	1922	1922	1922	1
588	20250205	091900	253978275	1914	1911	1924	1911	1068
589	20250205	091800	251934116	1909	1911	1911	1909	296
590	20250205	091700	251368624	1907	1903	1921	1902	3677
591	20250205	091600	244351456	1902	1902	1902	1902	1205
592	20250205	091500	242059546	1901	1903	1903	1901	3936
593	20250205	091400	234574475	1902	1905	1914	1901	9640
594	20250205	091300	216229966	1906	1915	1925	1904	24036
595	20250205	091200	170368615	1927	1927	1927	1927	321
596	20250205	091100	169750048	1927	1909	1930	1909	3025
597	20250205	091000	163961870	1909	1908	1909	1907	845
598	20250205	090900	162349472	1908	1909	1909	1908	2323
599	20250205	090800	157915632	1906	1913	1913	1906	6164
600	20250205	090700	146161245	1915	1907	1915	1907	2162
601	20250205	090600	142030025	1906	1916	1916	1906	11580
602	20250205	090500	119929406	1916	1914	1926	1906	5477
603	20250205	090400	109442030	1912	1945	1945	1908	30655
604	20250205	090300	50617262	1932	1948	1950	1932	4272
605	20250205	090200	42312073	1948	1942	1953	1927	5080
606	20250205	090100	32454948	1942	1941	1943	1940	8054
607	20250205	090000	16822674	1941	1955	1955	1939	8630