KissMeData/060310/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	194200	6192302840	1878	1878	1878	1878	21759
3	20250211	194100	6192302840	1878	1878	1878	1878	0
4	20250211	194000	6192302840	1878	1878	1878	1878	0
5	20250211	193900	6192302840	1878	1878	1878	1878	0
6	20250211	193800	6192302840	1878	1878	1878	1878	0
7	20250211	193700	6192302840	1878	1878	1878	1878	0
8	20250211	193600	6192302840	1878	1878	1878	1878	0
9	20250211	193500	6192302840	1878	1878	1878	1878	0
10	20250211	193400	6192302840	1878	1878	1878	1878	0
11	20250211	193300	6192302840	1878	1878	1878	1878	0
12	20250211	193200	6192302840	1878	1878	1878	1878	0
13	20250211	193100	6192302840	1878	1878	1878	1878	0
14	20250211	193000	6192302840	1878	1878	1878	1878	0
15	20250211	192900	6192302840	1878	1878	1878	1878	0
16	20250211	192800	6192302840	1878	1878	1878	1878	0
17	20250211	192700	6192302840	1878	1878	1878	1878	0
18	20250211	192600	6192302840	1878	1878	1878	1878	0
19	20250211	192500	6192302840	1878	1878	1878	1878	0
20	20250211	192400	6192302840	1878	1878	1878	1878	0
21	20250211	192300	6192302840	1878	1878	1878	1878	0
22	20250211	192200	6192302840	1878	1878	1878	1878	0
23	20250211	192100	6192302840	1878	1878	1878	1878	0
24	20250211	192000	6192302840	1878	1878	1878	1878	0
25	20250211	191900	6192302840	1878	1878	1878	1878	0
26	20250211	191800	6192302840	1878	1878	1878	1878	0
27	20250211	191700	6192302840	1878	1878	1878	1878	0
28	20250211	191600	6192302840	1878	1878	1878	1878	0
29	20250211	191500	6192302840	1878	1878	1878	1878	0
30	20250211	191400	6192302840	1878	1878	1878	1878	0
31	20250211	191300	6192302840	1878	1878	1878	1878	0
32	20250211	191200	6192302840	1878	1878	1878	1878	21759
33	20250211	191100	6192302840	1878	1878	1878	1878	0
34	20250211	191000	6192302840	1878	1878	1878	1878	0
35	20250211	190900	6192302840	1878	1878	1878	1878	0
36	20250211	190800	6192302840	1878	1878	1878	1878	0
37	20250211	190700	6192302840	1878	1878	1878	1878	0
38	20250211	190600	6192302840	1878	1878	1878	1878	0
39	20250211	190500	6192302840	1878	1878	1878	1878	0
40	20250211	190400	6192302840	1878	1878	1878	1878	0
41	20250211	190300	6192302840	1878	1878	1878	1878	0
42	20250211	190200	6192302840	1878	1878	1878	1878	0
43	20250211	190100	6192302840	1878	1878	1878	1878	0
44	20250211	190000	6192302840	1878	1878	1878	1878	0
45	20250211	185900	6192302840	1878	1878	1878	1878	0
46	20250211	185800	6192302840	1878	1878	1878	1878	0
47	20250211	185700	6192302840	1878	1878	1878	1878	0
48	20250211	185600	6192302840	1878	1878	1878	1878	0
49	20250211	185500	6192302840	1878	1878	1878	1878	0
50	20250211	185400	6192302840	1878	1878	1878	1878	0
51	20250211	185300	6192302840	1878	1878	1878	1878	0
52	20250211	185200	6192302840	1878	1878	1878	1878	0
53	20250211	185100	6192302840	1878	1878	1878	1878	0
54	20250211	185000	6192302840	1878	1878	1878	1878	0
55	20250211	184900	6192302840	1878	1878	1878	1878	0
56	20250211	184800	6192302840	1878	1878	1878	1878	0
57	20250211	184700	6192302840	1878	1878	1878	1878	0
58	20250211	184600	6192302840	1878	1878	1878	1878	0
59	20250211	184500	6192302840	1878	1878	1878	1878	0
60	20250211	184400	6192302840	1878	1878	1878	1878	0
61	20250211	184300	6192302840	1878	1878	1878	1878	0
62	20250211	184200	6192302840	1878	1878	1878	1878	21759
63	20250211	184100	6192302840	1878	1878	1878	1878	0
64	20250211	184000	6192302840	1878	1878	1878	1878	0
65	20250211	183900	6192302840	1878	1878	1878	1878	0
66	20250211	183800	6192302840	1878	1878	1878	1878	0
67	20250211	183700	6192302840	1878	1878	1878	1878	0
68	20250211	183600	6192302840	1878	1878	1878	1878	0
69	20250211	183500	6192302840	1878	1878	1878	1878	0
70	20250211	183400	6192302840	1878	1878	1878	1878	0
71	20250211	183300	6192302840	1878	1878	1878	1878	0
72	20250211	183200	6192302840	1878	1878	1878	1878	0
73	20250211	183100	6192302840	1878	1878	1878	1878	0
74	20250211	183000	6192302840	1878	1878	1878	1878	0
75	20250211	182900	6192302840	1878	1878	1878	1878	0
76	20250211	182800	6192302840	1878	1878	1878	1878	0
77	20250211	182700	6192302840	1878	1878	1878	1878	0
78	20250211	182600	6192302840	1878	1878	1878	1878	0
79	20250211	182500	6192302840	1878	1878	1878	1878	0
80	20250211	182400	6192302840	1878	1878	1878	1878	0
81	20250211	182300	6192302840	1878	1878	1878	1878	0
82	20250211	182200	6192302840	1878	1878	1878	1878	0
83	20250211	182100	6192302840	1878	1878	1878	1878	0
84	20250211	182000	6192302840	1878	1878	1878	1878	0
85	20250211	181900	6192302840	1878	1878	1878	1878	0
86	20250211	181800	6192302840	1878	1878	1878	1878	0
87	20250211	181700	6192302840	1878	1878	1878	1878	0
88	20250211	181600	6192302840	1878	1878	1878	1878	0
89	20250211	181500	6192302840	1878	1878	1878	1878	0
90	20250211	181400	6192302840	1878	1878	1878	1878	0
91	20250211	181300	6192302840	1878	1878	1878	1878	0
92	20250211	181200	6192302840	1878	1878	1878	1878	21759
93	20250211	181100	6192302840	1878	1878	1878	1878	0
94	20250211	181000	6192302840	1878	1878	1878	1878	0
95	20250211	180900	6192302840	1878	1878	1878	1878	0
96	20250211	180800	6192302840	1878	1878	1878	1878	0
97	20250211	180700	6192302840	1878	1878	1878	1878	0
98	20250211	180600	6192302840	1878	1878	1878	1878	0
99	20250211	180500	6192302840	1878	1878	1878	1878	0
100	20250211	180400	6192302840	1878	1878	1878	1878	0
101	20250211	180300	6192302840	1878	1878	1878	1878	0
102	20250211	180200	6192302840	1878	1878	1878	1878	0
103	20250211	180100	6192302840	1878	1878	1878	1878	0
104	20250211	180000	6192302840	1878	1878	1878	1878	0
105	20250211	175900	6192302840	1878	1878	1878	1878	0
106	20250211	175800	6192302840	1878	1878	1878	1878	0
107	20250211	175700	6192302840	1878	1878	1878	1878	0
108	20250211	175600	6192302840	1878	1878	1878	1878	0
109	20250211	175500	6192302840	1878	1878	1878	1878	0
110	20250211	175400	6192302840	1878	1878	1878	1878	0
111	20250211	175300	6192302840	1878	1878	1878	1878	0
112	20250211	175200	6192302840	1878	1878	1878	1878	0
113	20250211	175100	6192302840	1878	1878	1878	1878	0
114	20250211	175000	6192302840	1878	1878	1878	1878	0
115	20250211	174900	6192302840	1878	1878	1878	1878	0
116	20250211	174800	6192302840	1878	1878	1878	1878	0
117	20250211	174700	6192302840	1878	1878	1878	1878	0
118	20250211	174600	6192302840	1878	1878	1878	1878	0
119	20250211	174500	6192302840	1878	1878	1878	1878	0
120	20250211	174400	6192302840	1878	1878	1878	1878	0
121	20250211	174300	6192302840	1878	1878	1878	1878	0
122	20250211	174200	6192302840	1878	1878	1878	1878	21759
123	20250211	174100	6192302840	1878	1878	1878	1878	0
124	20250211	174000	6192302840	1878	1878	1878	1878	0
125	20250211	173900	6192302840	1878	1878	1878	1878	0
126	20250211	173800	6192302840	1878	1878	1878	1878	0
127	20250211	173700	6192302840	1878	1878	1878	1878	0
128	20250211	173600	6192302840	1878	1878	1878	1878	0
129	20250211	173500	6192302840	1878	1878	1878	1878	0
130	20250211	173400	6192302840	1878	1878	1878	1878	0
131	20250211	173300	6192302840	1878	1878	1878	1878	0
132	20250211	173200	6192302840	1878	1878	1878	1878	0
133	20250211	173100	6192302840	1878	1878	1878	1878	0
134	20250211	173000	6192302840	1878	1878	1878	1878	0
135	20250211	172900	6192302840	1878	1878	1878	1878	0
136	20250211	172800	6192302840	1878	1878	1878	1878	0
137	20250211	172700	6192302840	1878	1878	1878	1878	0
138	20250211	172600	6192302840	1878	1878	1878	1878	0
139	20250211	172500	6192302840	1878	1878	1878	1878	0
140	20250211	172400	6192302840	1878	1878	1878	1878	0
141	20250211	172300	6192302840	1878	1878	1878	1878	0
142	20250211	172200	6192302840	1878	1878	1878	1878	0
143	20250211	172100	6192302840	1878	1878	1878	1878	0
144	20250211	172000	6192302840	1878	1878	1878	1878	0
145	20250211	171900	6192302840	1878	1878	1878	1878	0
146	20250211	171800	6192302840	1878	1878	1878	1878	0
147	20250211	171700	6192302840	1878	1878	1878	1878	0
148	20250211	171600	6192302840	1878	1878	1878	1878	0
149	20250211	171500	6192302840	1878	1878	1878	1878	0
150	20250211	171400	6192302840	1878	1878	1878	1878	0
151	20250211	171300	6192302840	1878	1878	1878	1878	0
152	20250211	171200	6192302840	1878	1878	1878	1878	21759
153	20250211	171100	6192302840	1878	1878	1878	1878	0
154	20250211	171000	6192302840	1878	1878	1878	1878	0
155	20250211	170900	6192302840	1878	1878	1878	1878	0
156	20250211	170800	6192302840	1878	1878	1878	1878	0
157	20250211	170700	6192302840	1878	1878	1878	1878	0
158	20250211	170600	6192302840	1878	1878	1878	1878	0
159	20250211	170500	6192302840	1878	1878	1878	1878	0
160	20250211	170400	6192302840	1878	1878	1878	1878	0
161	20250211	170300	6192302840	1878	1878	1878	1878	0
162	20250211	170200	6192302840	1878	1878	1878	1878	0
163	20250211	170100	6192302840	1878	1878	1878	1878	0
164	20250211	170000	6192302840	1878	1878	1878	1878	0
165	20250211	165900	6192302840	1878	1878	1878	1878	0
166	20250211	165800	6192302840	1878	1878	1878	1878	0
167	20250211	165700	6192302840	1878	1878	1878	1878	0
168	20250211	165600	6192302840	1878	1878	1878	1878	0
169	20250211	165500	6192302840	1878	1878	1878	1878	0
170	20250211	165400	6192302840	1878	1878	1878	1878	0
171	20250211	165300	6192302840	1878	1878	1878	1878	0
172	20250211	165200	6192302840	1878	1878	1878	1878	0
173	20250211	165100	6192302840	1878	1878	1878	1878	0
174	20250211	165000	6192302840	1878	1878	1878	1878	0
175	20250211	164900	6192302840	1878	1878	1878	1878	0
176	20250211	164800	6192302840	1878	1878	1878	1878	0
177	20250211	164700	6192302840	1878	1878	1878	1878	0
178	20250211	164600	6192302840	1878	1878	1878	1878	0
179	20250211	164500	6192302840	1878	1878	1878	1878	0
180	20250211	164400	6192302840	1878	1878	1878	1878	0
181	20250211	164300	6192302840	1878	1878	1878	1878	0
182	20250211	164200	6192302840	1878	1878	1878	1878	21759
183	20250211	164100	6192302840	1878	1878	1878	1878	0
184	20250211	164000	6192302840	1878	1878	1878	1878	0
185	20250211	163900	6192302840	1878	1878	1878	1878	0
186	20250211	163800	6192302840	1878	1878	1878	1878	0
187	20250211	163700	6192302840	1878	1878	1878	1878	0
188	20250211	163600	6192302840	1878	1878	1878	1878	0
189	20250211	163500	6192302840	1878	1878	1878	1878	0
190	20250211	163400	6192302840	1878	1878	1878	1878	0
191	20250211	163300	6192302840	1878	1878	1878	1878	0
192	20250211	163200	6192302840	1878	1878	1878	1878	0
193	20250211	163100	6192302840	1878	1878	1878	1878	0
194	20250211	163000	6192302840	1878	1878	1878	1878	0
195	20250211	162900	6192302840	1878	1878	1878	1878	0
196	20250211	162800	6192302840	1878	1878	1878	1878	0
197	20250211	162700	6192302840	1878	1878	1878	1878	0
198	20250211	162600	6192302840	1878	1878	1878	1878	0
199	20250211	162500	6192302840	1878	1878	1878	1878	0
200	20250211	162400	6192302840	1878	1878	1878	1878	0
201	20250211	162300	6192302840	1878	1878	1878	1878	0
202	20250211	162200	6192302840	1878	1878	1878	1878	0
203	20250211	162100	6192302840	1878	1878	1878	1878	0
204	20250211	162000	6192302840	1878	1878	1878	1878	0
205	20250211	161900	6192302840	1878	1878	1878	1878	0
206	20250211	161800	6192302840	1878	1878	1878	1878	0
207	20250211	161700	6192302840	1878	1878	1878	1878	0
208	20250211	161600	6192302840	1878	1878	1878	1878	0
209	20250211	161500	6192302840	1878	1878	1878	1878	0
210	20250211	161400	6192302840	1878	1878	1878	1878	0
211	20250211	161300	6192302840	1878	1878	1878	1878	0
212	20250211	161200	6192302840	1878	1878	1878	1878	21759
213	20250211	161100	6192302840	1878	1878	1878	1878	0
214	20250211	161000	6192302840	1878	1878	1878	1878	0
215	20250211	160900	6192302840	1878	1878	1878	1878	0
216	20250211	160800	6192302840	1878	1878	1878	1878	0
217	20250211	160700	6192302840	1878	1878	1878	1878	0
218	20250211	160600	6192302840	1878	1878	1878	1878	0
219	20250211	160500	6192302840	1878	1878	1878	1878	0
220	20250211	160400	6192302840	1878	1878	1878	1878	0
221	20250211	160300	6192302840	1878	1878	1878	1878	0
222	20250211	160200	6192302840	1878	1878	1878	1878	0
223	20250211	160100	6192302840	1878	1878	1878	1878	0
224	20250211	160000	6192302840	1878	1878	1878	1878	0
225	20250211	155900	6192302840	1878	1878	1878	1878	0
226	20250211	155800	6192302840	1878	1878	1878	1878	0
227	20250211	155700	6192302840	1878	1878	1878	1878	0
228	20250211	155600	6192302840	1878	1878	1878	1878	0
229	20250211	155500	6192302840	1878	1878	1878	1878	0
230	20250211	155400	6192302840	1878	1878	1878	1878	0
231	20250211	155300	6192302840	1878	1878	1878	1878	0
232	20250211	155200	6192302840	1878	1878	1878	1878	0
233	20250211	155100	6192302840	1878	1878	1878	1878	0
234	20250211	155000	6192302840	1878	1878	1878	1878	0
235	20250211	154900	6192302840	1878	1878	1878	1878	0
236	20250211	154800	6192302840	1878	1878	1878	1878	0
237	20250211	154700	6192302840	1878	1878	1878	1878	0
238	20250211	154600	6192302840	1878	1878	1878	1878	0
239	20250211	154500	6192302840	1878	1878	1878	1878	0
240	20250211	154400	6192302840	1878	1878	1878	1878	0
241	20250211	154300	6192302840	1878	1878	1878	1878	0
242	20250211	154200	6192302840	1878	1878	1878	1878	21759
243	20250211	154100	6192302840	1878	1878	1878	1878	0
244	20250211	154000	6192302840	1878	1878	1878	1878	0
245	20250211	153900	6192302840	1878	1878	1878	1878	0
246	20250211	153800	6192302840	1878	1878	1878	1878	0
247	20250211	153700	6192302840	1878	1878	1878	1878	0
248	20250211	153600	6192302840	1878	1878	1878	1878	0
249	20250211	153500	6192302840	1878	1878	1878	1878	0
250	20250211	153400	6192302840	1878	1878	1878	1878	0
251	20250211	153300	6192302840	1878	1878	1878	1878	0
252	20250211	153200	6192302840	1878	1878	1878	1878	0
253	20250211	153100	6192302840	1878	1878	1878	1878	0
254	20250211	153000	6192302840	1878	1878	1878	1878	21759
255	20250211	152900	6151439438	1885	1885	1885	1885	0
256	20250211	152800	6151439438	1885	1885	1885	1885	0
257	20250211	152700	6151439438	1885	1885	1885	1885	0
258	20250211	152600	6151439438	1885	1885	1885	1885	0
259	20250211	152500	6151439438	1885	1885	1885	1885	0
260	20250211	152400	6151439438	1885	1885	1885	1885	0
261	20250211	152300	6151439438	1885	1885	1885	1885	0
262	20250211	152200	6151439438	1885	1885	1885	1885	0
263	20250211	152100	6151439438	1885	1885	1885	1885	0
264	20250211	152000	6151439438	1885	1885	1885	1885	0
265	20250211	151900	6151439438	1885	1889	1889	1881	249
266	20250211	151800	6150970980	1889	1891	1892	1889	3668
267	20250211	151700	6144039470	1892	1892	1892	1892	8
268	20250211	151600	6144024334	1894	1893	1895	1893	1131
269	20250211	151500	6141882073	1894	1894	1895	1894	110
270	20250211	151400	6141673669	1894	1890	1894	1890	1571
271	20250211	151300	6138702652	1890	1889	1890	1889	29
272	20250211	151200	6138647862	1890	1889	1891	1889	2484
273	20250211	151100	6133953368	1889	1889	1889	1885	1061
274	20250211	151000	6131949371	1889	1889	1889	1889	15
275	20250211	150900	6131921036	1889	1886	1889	1879	2345
276	20250211	150800	6127507781	1886	1888	1889	1886	1643
277	20250211	150700	6124405797	1888	1888	1888	1885	578
278	20250211	150600	6123315518	1888	1888	1888	1888	13
279	20250211	150500	6123290974	1888	1886	1888	1886	5269
280	20250211	150400	6113344772	1884	1885	1886	1884	710
281	20250211	150300	6112006968	1887	1885	1887	1885	96
282	20250211	150200	6111826002	1885	1885	1885	1885	312
283	20250211	150100	6111237882	1887	1886	1887	1886	663
284	20250211	150000	6109987451	1886	1886	1887	1886	503
285	20250211	145900	6109038493	1885	1885	1885	1885	769
286	20250211	145800	6107588928	1884	1884	1884	1884	53
287	20250211	145700	6107489076	1884	1884	1884	1884	0
288	20250211	145600	6107489076	1884	1882	1884	1880	429
289	20250211	145500	6106682418	1882	1883	1883	1882	2127
290	20250211	145400	6102678404	1883	1884	1884	1883	7
291	20250211	145300	6102665218	1885	1884	1885	1884	1430
292	20250211	145200	6099970920	1884	1884	1884	1884	16
293	20250211	145100	6099940776	1884	1884	1884	1880	37
294	20250211	145000	6099871084	1884	1880	1884	1880	1777
295	20250211	144900	6096529216	1884	1879	1884	1879	1006
296	20250211	144800	6094637817	1879	1880	1884	1879	4271
297	20250211	144700	6086606895	1884	1884	1884	1884	180
298	20250211	144600	6086267775	1885	1885	1885	1885	0
299	20250211	144500	6086267775	1885	1885	1885	1885	2
300	20250211	144400	6086264005	1879	1879	1879	1879	94
301	20250211	144300	6086087379	1878	1879	1879	1878	720
302	20250211	144200	6084735216	1880	1880	1880	1880	293
303	20250211	144100	6084184376	1880	1880	1880	1880	100
304	20250211	144000	6083996376	1885	1885	1885	1885	1
305	20250211	143900	6083994491	1886	1886	1886	1886	1467
306	20250211	143800	6081227729	1886	1877	1886	1877	185
307	20250211	143700	6080879794	1887	1878	1887	1877	436
308	20250211	143600	6080061066	1890	1890	1890	1890	112
309	20250211	143500	6079849386	1891	1891	1891	1891	0
310	20250211	143400	6079849386	1891	1889	1891	1889	600
311	20250211	143300	6078714992	1891	1889	1891	1889	1594
312	20250211	143200	6075702763	1890	1886	1890	1886	478
313	20250211	143100	6074801243	1890	1886	1890	1886	6403
314	20250211	143000	6062715912	1886	1877	1886	1876	7779
315	20250211	142900	6048067628	1875	1876	1876	1875	261
316	20250211	142800	6047578213	1876	1882	1882	1876	322
317	20250211	142700	6046974135	1876	1876	1876	1876	833
318	20250211	142600	6045411427	1876	1877	1877	1876	709
319	20250211	142500	6044080743	1877	1877	1877	1877	100
320	20250211	142400	6043893043	1874	1874	1874	1874	0
321	20250211	142300	6043893043	1874	1875	1881	1874	278
322	20250211	142200	6043371887	1881	1879	1883	1879	3447
323	20250211	142100	6036890151	1881	1881	1881	1881	0
324	20250211	142000	6036890151	1881	1879	1881	1879	16
325	20250211	141900	6036860084	1875	1875	1875	1875	208
326	20250211	141800	6036470084	1875	1880	1880	1875	545
327	20250211	141700	6035448159	1880	1880	1880	1880	50
328	20250211	141600	6035354159	1881	1881	1881	1881	1045
329	20250211	141500	6033388514	1881	1874	1881	1874	54
330	20250211	141400	6033287311	1881	1882	1882	1881	121
331	20250211	141300	6033059609	1882	1882	1882	1882	1
332	20250211	141200	6033057727	1873	1873	1873	1873	0
333	20250211	141100	6033057727	1873	1873	1873	1873	0
334	20250211	141000	6033057727	1873	1873	1873	1873	1009
335	20250211	140900	6031167870	1872	1872	1872	1872	0
336	20250211	140800	6031167870	1872	1882	1882	1872	229
337	20250211	140700	6030739072	1881	1873	1881	1873	1263
338	20250211	140600	6028371216	1881	1874	1881	1874	2052
339	20250211	140500	6024518601	1874	1874	1874	1873	844
340	20250211	140400	6022937028	1873	1874	1874	1873	2225
341	20250211	140300	6018768549	1874	1874	1874	1874	806
342	20250211	140200	6017258105	1873	1876	1876	1873	5899
343	20250211	140100	6006199497	1882	1882	1882	1882	0
344	20250211	140000	6006199497	1882	1882	1882	1882	0
345	20250211	135900	6006199497	1882	1882	1882	1882	0
346	20250211	135800	6006199497	1882	1882	1882	1880	2753
347	20250211	135700	6001023853	1881	1882	1882	1881	3
348	20250211	135600	6001018208	1880	1879	1880	1879	619
349	20250211	135500	5999854701	1880	1880	1880	1880	0
350	20250211	135400	5999854701	1880	1879	1880	1879	181
351	20250211	135300	5999514600	1879	1879	1879	1878	71
352	20250211	135200	5999381231	1875	1880	1880	1875	101
353	20250211	135100	5999191851	1881	1876	1881	1875	1180
354	20250211	135000	5996977667	1875	1875	1882	1875	568
355	20250211	134900	5995911758	1875	1875	1875	1875	0
356	20250211	134800	5995911758	1875	1877	1882	1875	354
357	20250211	134700	5995247772	1876	1876	1876	1876	0
358	20250211	134600	5995247772	1876	1876	1876	1876	57
359	20250211	134500	5995140840	1876	1878	1878	1876	815
360	20250211	134400	5993611782	1878	1878	1878	1876	487
361	20250211	134300	5992697498	1879	1879	1879	1879	467
362	20250211	134200	5991820005	1879	1879	1879	1879	0
363	20250211	134100	5991820005	1879	1879	1879	1879	1
364	20250211	134000	5991818126	1879	1884	1884	1879	7
365	20250211	133900	5991804943	1879	1881	1881	1879	1618
366	20250211	133800	5988764521	1884	1884	1884	1884	0
367	20250211	133700	5988764521	1884	1884	1884	1884	0
368	20250211	133600	5988764521	1884	1883	1884	1883	377
369	20250211	133500	5988054538	1884	1884	1884	1884	0
370	20250211	133400	5988054538	1884	1879	1884	1879	1888
371	20250211	133300	5984506153	1885	1882	1885	1879	1470
372	20250211	133200	5981743019	1880	1885	1885	1880	4
373	20250211	133100	5981735484	1885	1880	1886	1879	1670
374	20250211	133000	5978596022	1887	1887	1887	1887	0
375	20250211	132900	5978596022	1887	1886	1887	1880	220
376	20250211	132800	5978182389	1886	1886	1886	1886	0
377	20250211	132700	5978182389	1886	1885	1886	1885	136
378	20250211	132600	5977925930	1885	1880	1885	1880	980
379	20250211	132500	5976083525	1885	1885	1885	1885	55
380	20250211	132400	5975979850	1886	1886	1886	1886	12
381	20250211	132300	5975957218	1880	1880	1880	1880	20
382	20250211	132200	5975919618	1880	1887	1887	1880	6
383	20250211	132100	5975908331	1880	1888	1888	1880	252
384	20250211	132000	5975433715	1888	1888	1888	1888	1
385	20250211	131900	5975431827	1889	1889	1889	1889	304
386	20250211	131800	5974857571	1890	1888	1890	1888	147
387	20250211	131700	5974579909	1888	1889	1890	1888	1274
388	20250211	131600	5972173370	1888	1884	1888	1883	2888
389	20250211	131500	5966726883	1884	1868	1885	1868	3982
390	20250211	131400	5959244982	1873	1873	1873	1873	1
391	20250211	131300	5959243109	1866	1870	1873	1866	657
392	20250211	131200	5958015688	1869	1868	1871	1868	276
393	20250211	131100	5957499473	1868	1868	1871	1868	250
394	20250211	131000	5957032404	1869	1862	1869	1860	1001
395	20250211	130900	5955169525	1862	1864	1864	1862	1412
396	20250211	130800	5952540190	1860	1873	1874	1860	288
397	20250211	130700	5952002803	1870	1858	1870	1858	2111
398	20250211	130600	5948064048	1858	1857	1867	1857	818
399	20250211	130500	5946544687	1856	1867	1867	1856	5210
400	20250211	130400	5936865375	1860	1876	1876	1857	29114
401	20250211	130300	5882642047	1870	1879	1879	1869	11618
402	20250211	130200	5860880757	1879	1879	1879	1879	1194
403	20250211	130100	5858637231	1885	1885	1885	1885	0
404	20250211	130000	5858637231	1885	1885	1885	1885	0
405	20250211	125900	5858637231	1885	1879	1885	1879	686
406	20250211	125800	5857348225	1885	1885	1885	1885	1
407	20250211	125700	5857346340	1884	1884	1884	1884	381
408	20250211	125600	5856628536	1880	1884	1884	1880	667
409	20250211	125500	5855373841	1884	1885	1885	1884	154
410	20250211	125400	5855083651	1885	1885	1885	1885	202
411	20250211	125300	5854702881	1879	1879	1879	1879	150
412	20250211	125200	5854421031	1879	1879	1879	1879	232
413	20250211	125100	5853985103	1879	1880	1880	1879	1038
414	20250211	125000	5852033701	1880	1882	1882	1880	224
415	20250211	124900	5851612341	1886	1885	1886	1885	650
416	20250211	124800	5850386641	1886	1880	1886	1880	386
417	20250211	124700	5849659060	1886	1886	1886	1886	0
418	20250211	124600	5849659060	1886	1879	1886	1879	61
419	20250211	124500	5849544415	1885	1886	1886	1885	390
420	20250211	124400	5848809214	1885	1885	1885	1878	835
421	20250211	124300	5847235624	1885	1885	1885	1885	2028
422	20250211	124200	5843412844	1885	1885	1885	1885	54
423	20250211	124100	5843311054	1885	1884	1885	1884	3
424	20250211	124000	5843305401	1885	1885	1885	1875	2447
425	20250211	123900	5838713059	1880	1883	1885	1880	234
426	20250211	123800	5838272202	1884	1884	1884	1879	241
427	20250211	123700	5837818223	1884	1878	1884	1878	104
428	20250211	123600	5837622905	1878	1884	1884	1876	570
429	20250211	123500	5836553539	1876	1878	1878	1876	668
430	20250211	123400	5835300175	1878	1878	1885	1877	14
431	20250211	123300	5835273880	1885	1885	1885	1877	24
432	20250211	123200	5835228788	1876	1878	1878	1876	650
433	20250211	123100	5834009216	1885	1877	1885	1877	25
434	20250211	123000	5833962283	1885	1877	1885	1877	559
435	20250211	122900	5832913024	1877	1877	1885	1877	31
436	20250211	122800	5832854823	1877	1877	1877	1877	6
437	20250211	122700	5832843561	1875	1876	1876	1875	150
438	20250211	122600	5832562172	1886	1885	1886	1875	4558
439	20250211	122500	5824005367	1886	1886	1886	1886	0
440	20250211	122400	5824005367	1886	1886	1886	1886	387
441	20250211	122300	5823275485	1886	1885	1886	1885	4
442	20250211	122200	5823267944	1887	1887	1887	1887	0
443	20250211	122100	5823267944	1887	1878	1887	1877	379
444	20250211	122000	5822556263	1888	1880	1888	1879	2235
445	20250211	121900	5818355694	1880	1888	1889	1880	73
446	20250211	121800	5818218045	1888	1888	1890	1880	4905
447	20250211	121700	5808994527	1887	1887	1887	1887	448
448	20250211	121600	5808149151	1887	1887	1887	1887	350
449	20250211	121500	5807488701	1887	1886	1887	1886	30
450	20250211	121400	5807432093	1887	1885	1887	1885	752
451	20250211	121300	5806014093	1880	1887	1887	1880	555
452	20250211	121200	5804966887	1888	1888	1888	1888	101
453	20250211	121100	5804776199	1878	1889	1889	1878	320
454	20250211	121000	5804173807	1889	1882	1889	1881	681
455	20250211	120900	5802891333	1882	1877	1882	1877	869
456	20250211	120800	5801258994	1876	1881	1881	1876	5
457	20250211	120700	5801249609	1875	1874	1875	1874	96
458	20250211	120600	5801069691	1872	1872	1872	1872	0
459	20250211	120500	5801069691	1872	1872	1872	1872	0
460	20250211	120400	5801069691	1872	1872	1872	1872	0
461	20250211	120300	5801069691	1872	1882	1882	1872	2761
462	20250211	120200	5795900196	1881	1878	1881	1872	5714
463	20250211	120100	5785197811	1878	1880	1880	1878	3076
464	20250211	120000	5779415221	1880	1880	1880	1880	95
465	20250211	115900	5779236621	1880	1880	1880	1880	361
466	20250211	115800	5778557941	1878	1878	1878	1878	280
467	20250211	115700	5778032101	1878	1872	1880	1872	680
468	20250211	115600	5776755039	1872	1872	1872	1872	1561
469	20250211	115500	5773832847	1871	1871	1871	1871	0
470	20250211	115400	5773832847	1871	1872	1872	1870	2241
471	20250211	115300	5769640814	1871	1871	1871	1871	55
472	20250211	115200	5769537909	1871	1879	1879	1871	1297
473	20250211	115100	5767108413	1879	1882	1882	1879	553
474	20250211	115000	5766068326	1882	1890	1890	1860	62659
475	20250211	114900	5648072466	1895	1890	1895	1890	43
476	20250211	114800	5647991191	1896	1890	1896	1890	424
477	20250211	114700	5647187857	1890	1890	1890	1890	601
478	20250211	114600	5646051967	1896	1896	1896	1896	20
479	20250211	114500	5646014047	1896	1896	1896	1896	0
480	20250211	114400	5646014047	1896	1896	1896	1896	0
481	20250211	114300	5646014047	1896	1890	1896	1890	2237
482	20250211	114200	5641786021	1896	1896	1896	1896	114
483	20250211	114100	5641569877	1896	1896	1896	1896	50
484	20250211	114000	5641475077	1896	1889	1896	1889	1651
485	20250211	113900	5638356307	1896	1891	1896	1889	10816
486	20250211	113800	5617912503	1891	1892	1892	1891	2039
487	20250211	113700	5614055949	1893	1895	1895	1892	2423
488	20250211	113600	5609468987	1895	1896	1896	1895	1286
489	20250211	113500	5607031231	1896	1894	1896	1893	1498
490	20250211	113400	5604193018	1893	1893	1893	1893	311
491	20250211	113300	5603604295	1893	1893	1893	1893	635
492	20250211	113200	5602402240	1895	1895	1895	1895	23
493	20250211	113100	5602358655	1895	1895	1895	1895	1
494	20250211	113000	5602356760	1892	1893	1893	1892	18
495	20250211	112900	5602322703	1893	1895	1895	1893	440
496	20250211	112800	5601489473	1895	1898	1898	1895	257
497	20250211	112700	5601002301	1896	1899	1899	1896	977
498	20250211	112600	5599149741	1899	1896	1899	1894	2051
499	20250211	112500	5595257660	1896	1896	1896	1895	109
500	20250211	112400	5595051044	1897	1896	1897	1896	210
501	20250211	112300	5594652774	1896	1896	1896	1896	93
502	20250211	112200	5594476446	1896	1896	1896	1896	0
503	20250211	112100	5594476446	1896	1896	1896	1896	1
504	20250211	112000	5594474550	1891	1896	1896	1891	90
505	20250211	111900	5594303915	1895	1890	1895	1890	2039
506	20250211	111800	5590450195	1890	1891	1891	1889	3458
507	20250211	111700	5583912488	1891	1892	1892	1891	64
508	20250211	111600	5583791408	1891	1892	1892	1891	73
509	20250211	111500	5583653364	1891	1890	1891	1890	114
510	20250211	111400	5583437903	1896	1897	1897	1890	474
511	20250211	111300	5582541919	1897	1897	1897	1897	1
512	20250211	111200	5582540022	1891	1897	1897	1891	306
513	20250211	111100	5581960948	1897	1897	1897	1892	676
514	20250211	111000	5580678694	1897	1892	1897	1892	163
515	20250211	110900	5580370234	1892	1890	1892	1889	849
516	20250211	110800	5578765638	1892	1888	1892	1887	1306
517	20250211	110700	5576300982	1892	1889	1892	1887	3256
518	20250211	110600	5570154023	1892	1889	1892	1888	501
519	20250211	110500	5569207649	1889	1890	1890	1889	782
520	20250211	110400	5567730396	1893	1893	1895	1893	7803
521	20250211	110300	5552945055	1894	1890	1894	1890	2318
522	20250211	110200	5548561685	1891	1891	1891	1891	0
523	20250211	110100	5548561685	1891	1891	1891	1888	2116
524	20250211	110000	5544566299	1891	1889	1891	1889	825
525	20250211	105900	5543007303	1888	1888	1888	1888	180
526	20250211	105800	5542667463	1888	1888	1888	1887	840
527	20250211	105700	5541082043	1888	1889	1889	1888	2607
528	20250211	105600	5536159923	1889	1888	1889	1888	484
529	20250211	105500	5535246125	1890	1888	1890	1888	1171
530	20250211	105400	5533034917	1888	1890	1890	1888	993
531	20250211	105300	5531159363	1890	1891	1891	1890	185
532	20250211	105200	5530809682	1891	1890	1891	1887	1008
533	20250211	105100	5528906603	1887	1889	1889	1887	10283
534	20250211	105000	5509498320	1890	1892	1892	1890	331
535	20250211	104900	5508872379	1892	1889	1893	1889	868
536	20250211	104800	5507232489	1889	1893	1893	1889	1263
537	20250211	104700	5504845185	1893	1893	1893	1891	73
538	20250211	104600	5504707080	1893	1893	1893	1890	369
539	20250211	104500	5504009223	1893	1893	1893	1890	6131
540	20250211	104400	5492405898	1891	1890	1891	1890	1146
541	20250211	104300	5490238823	1890	1893	1893	1890	2230
542	20250211	104200	5486023635	1893	1894	1895	1890	8903
543	20250211	104100	5469174708	1894	1897	1897	1894	7832
544	20250211	104000	5454332829	1897	1897	1897	1896	296
545	20250211	103900	5453771472	1897	1897	1900	1896	244
546	20250211	103800	5453308600	1900	1900	1900	1896	389
547	20250211	103700	5452570052	1900	1896	1900	1896	257
548	20250211	103600	5452082764	1896	1901	1901	1895	1707
549	20250211	103500	5448845401	1901	1898	1901	1896	7082
550	20250211	103400	5435415587	1901	1899	1901	1897	7074
551	20250211	103300	5421992815	1900	1902	1902	1899	967
552	20250211	103200	5420155715	1902	1897	1902	1897	381
553	20250211	103100	5419432361	1898	1900	1900	1897	4460
554	20250211	103000	5410962709	1902	1901	1902	1901	16
555	20250211	102900	5410932291	1900	1901	1903	1900	721
556	20250211	102800	5409562082	1901	1900	1901	1897	1146
557	20250211	102700	5407387945	1897	1903	1903	1897	6588
558	20250211	102600	5394887342	1903	1899	1903	1899	693
559	20250211	102500	5393570135	1899	1899	1904	1897	5413
560	20250211	102400	5383295061	1898	1905	1905	1898	1222
561	20250211	102300	5380974840	1900	1900	1905	1900	375
562	20250211	102200	5380262090	1900	1900	1905	1899	337
563	20250211	102100	5379620278	1898	1906	1906	1898	5275
564	20250211	102000	5369596451	1906	1901	1906	1901	425
565	20250211	101900	5368788516	1900	1906	1907	1900	1304
566	20250211	101800	5366306847	1906	1900	1907	1899	4812
567	20250211	101700	5357163685	1898	1898	1900	1898	2638
568	20250211	101600	5352154712	1898	1898	1899	1898	1727
569	20250211	101500	5348876073	1898	1900	1900	1898	2275
570	20250211	101400	5344558106	1898	1898	1900	1898	4109
571	20250211	101300	5336757809	1899	1899	1899	1899	2721
572	20250211	101200	5331590630	1899	1901	1901	1899	3458
573	20250211	101100	5325023225	1900	1901	1901	1900	470
574	20250211	101000	5324129989	1903	1905	1908	1903	6380
575	20250211	100900	5311977957	1905	1907	1908	1905	1110
576	20250211	100800	5309862370	1906	1906	1907	1905	1671
577	20250211	100700	5306677940	1905	1900	1907	1900	3078
578	20250211	100600	5300828145	1900	1900	1900	1898	993
579	20250211	100500	5298942980	1898	1899	1900	1898	5761
580	20250211	100400	5288005899	1899	1903	1903	1899	12400
581	20250211	100300	5264443095	1903	1908	1908	1902	6156
582	20250211	100200	5252718707	1907	1907	1909	1906	12221
583	20250211	100100	5229414163	1910	1912	1913	1907	2020
584	20250211	100000	5225555949	1912	1906	1912	1905	5482
585	20250211	095900	5215098795	1906	1916	1916	1906	6602
586	20250211	095800	5202475696	1916	1904	1916	1901	8562
587	20250211	095700	5186132057	1905	1904	1905	1897	14420
588	20250211	095600	5158736135	1905	1906	1910	1904	6315
589	20250211	095500	5146705957	1910	1897	1910	1896	14036
590	20250211	095400	5120046447	1898	1899	1900	1896	30118
591	20250211	095300	5062902705	1898	1905	1905	1896	12754
592	20250211	095200	5038702793	1900	1903	1912	1900	21103
593	20250211	095100	4998490436	1903	1894	1904	1893	13436
594	20250211	095000	4972991942	1894	1899	1899	1888	29224
595	20250211	094900	4917632157	1899	1897	1905	1885	60750
596	20250211	094800	4802630341	1897	1916	1916	1897	61494
597	20250211	094700	4685539352	1916	1929	1930	1908	53136
598	20250211	094600	4583634725	1929	1936	1937	1927	31324
599	20250211	094500	4523140500	1932	1955	1958	1930	142731
600	20250211	094400	4246370585	1958	1975	1975	1953	102855
601	20250211	094300	4044520423	1972	1968	1987	1965	71709
602	20250211	094200	3902907554	1968	1965	1977	1957	39720
603	20250211	094100	3824754923	1957	1971	1984	1950	145097
604	20250211	094000	3539512642	1973	2040	2045	1966	267426
605	20250211	093900	3006114572	2040	1991	2070	1963	472394
606	20250211	093800	2049711106	1991	1945	2010	1932	244378
607	20250211	093700	1566649028	1945	1989	1991	1925	261837
608	20250211	093600	1052598478	2010	2010	2010	2010	0
609	20250211	093500	1052598478	2010	1949	2010	1940	188510
610	20250211	093400	679324986	1950	1892	1950	1886	169223
611	20250211	093300	352716393	1891	1866	1927	1866	115904
612	20250211	093200	132078779	1862	1837	1865	1837	33347
613	20250211	093100	70403788	1837	1837	1837	1837	10
614	20250211	093000	70385418	1837	1837	1837	1837	0
615	20250211	092900	70385418	1837	1837	1837	1837	116
616	20250211	092800	70172326	1837	1837	1837	1837	163
617	20250211	092700	69872895	1839	1838	1839	1838	12
618	20250211	092600	69850837	1822	1832	1840	1822	1319
619	20250211	092500	67426652	1820	1820	1820	1820	800
620	20250211	092400	65970652	1812	1828	1828	1812	10500
621	20250211	092300	46889481	1828	1828	1828	1828	1093
622	20250211	092200	44891477	1828	1829	1829	1828	3375
623	20250211	092100	38721976	1828	1829	1829	1828	1246
624	20250211	092000	36444042	1828	1837	1841	1828	1929
625	20250211	091900	32914309	1836	1841	1841	1836	113
626	20250211	091800	32706305	1835	1841	1841	1833	126
627	20250211	091700	32475303	1834	1841	1841	1834	1958
628	20250211	091600	28881223	1841	1841	1841	1841	44
629	20250211	091500	28800219	1841	1841	1841	1841	1000
630	20250211	091400	26959219	1841	1841	1841	1841	334
631	20250211	091300	26344325	1841	1841	1841	1841	6
632	20250211	091200	26333279	1841	1835	1841	1832	1001
633	20250211	091100	24494880	1841	1840	1841	1840	268
634	20250211	091000	24001739	1841	1841	1841	1841	0
635	20250211	090900	24001739	1841	1841	1841	1841	0
636	20250211	090800	24001739	1841	1840	1841	1840	3813
637	20250211	090700	16985782	1840	1840	1840	1840	113
638	20250211	090600	16777862	1840	1840	1840	1840	0
639	20250211	090500	16777862	1840	1840	1840	1840	0
640	20250211	090400	16777862	1840	1832	1840	1832	2302
641	20250211	090300	12544529	1839	1835	1839	1835	1804
642	20250211	090200	9230477	1833	1833	1834	1833	1211
643	20250211	090100	7010665	1833	1833	1834	1827	3608
644	20250211	090000	404701	1832	1831	1832	1831	221