KissMeData/106080/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	201700	290862012	1865	1865	1865	1865	4458
3	20250318	201600	290862012	1865	1865	1865	1865	0
4	20250318	201500	290862012	1865	1865	1865	1865	0
5	20250318	201400	290862012	1865	1865	1865	1865	0
6	20250318	201300	290862012	1865	1865	1865	1865	0
7	20250318	201200	290862012	1865	1865	1865	1865	0
8	20250318	201100	290862012	1865	1865	1865	1865	0
9	20250318	201000	290862012	1865	1865	1865	1865	0
10	20250318	200900	290862012	1865	1865	1865	1865	0
11	20250318	200800	290862012	1865	1865	1865	1865	0
12	20250318	200700	290862012	1865	1865	1865	1865	0
13	20250318	200600	290862012	1865	1865	1865	1865	0
14	20250318	200500	290862012	1865	1865	1865	1865	0
15	20250318	200400	290862012	1865	1865	1865	1865	0
16	20250318	200300	290862012	1865	1865	1865	1865	0
17	20250318	200200	290862012	1865	1865	1865	1865	0
18	20250318	200100	290862012	1865	1865	1865	1865	0
19	20250318	200000	290862012	1865	1865	1865	1865	0
20	20250318	195900	290862012	1865	1865	1865	1865	0
21	20250318	195800	290862012	1865	1865	1865	1865	0
22	20250318	195700	290862012	1865	1865	1865	1865	0
23	20250318	195600	290862012	1865	1865	1865	1865	0
24	20250318	195500	290862012	1865	1865	1865	1865	0
25	20250318	195400	290862012	1865	1865	1865	1865	0
26	20250318	195300	290862012	1865	1865	1865	1865	0
27	20250318	195200	290862012	1865	1865	1865	1865	0
28	20250318	195100	290862012	1865	1865	1865	1865	0
29	20250318	195000	290862012	1865	1865	1865	1865	0
30	20250318	194900	290862012	1865	1865	1865	1865	0
31	20250318	194800	290862012	1865	1865	1865	1865	0
32	20250318	194700	290862012	1865	1865	1865	1865	4458
33	20250318	194600	290862012	1865	1865	1865	1865	0
34	20250318	194500	290862012	1865	1865	1865	1865	0
35	20250318	194400	290862012	1865	1865	1865	1865	0
36	20250318	194300	290862012	1865	1865	1865	1865	0
37	20250318	194200	290862012	1865	1865	1865	1865	0
38	20250318	194100	290862012	1865	1865	1865	1865	0
39	20250318	194000	290862012	1865	1865	1865	1865	0
40	20250318	193900	290862012	1865	1865	1865	1865	0
41	20250318	193800	290862012	1865	1865	1865	1865	0
42	20250318	193700	290862012	1865	1865	1865	1865	0
43	20250318	193600	290862012	1865	1865	1865	1865	0
44	20250318	193500	290862012	1865	1865	1865	1865	0
45	20250318	193400	290862012	1865	1865	1865	1865	0
46	20250318	193300	290862012	1865	1865	1865	1865	0
47	20250318	193200	290862012	1865	1865	1865	1865	0
48	20250318	193100	290862012	1865	1865	1865	1865	0
49	20250318	193000	290862012	1865	1865	1865	1865	0
50	20250318	192900	290862012	1865	1865	1865	1865	0
51	20250318	192800	290862012	1865	1865	1865	1865	0
52	20250318	192700	290862012	1865	1865	1865	1865	0
53	20250318	192600	290862012	1865	1865	1865	1865	0
54	20250318	192500	290862012	1865	1865	1865	1865	0
55	20250318	192400	290862012	1865	1865	1865	1865	0
56	20250318	192300	290862012	1865	1865	1865	1865	0
57	20250318	192200	290862012	1865	1865	1865	1865	0
58	20250318	192100	290862012	1865	1865	1865	1865	0
59	20250318	192000	290862012	1865	1865	1865	1865	0
60	20250318	191900	290862012	1865	1865	1865	1865	0
61	20250318	191800	290862012	1865	1865	1865	1865	0
62	20250318	191700	290862012	1865	1865	1865	1865	4458
63	20250318	191600	290862012	1865	1865	1865	1865	0
64	20250318	191500	290862012	1865	1865	1865	1865	0
65	20250318	191400	290862012	1865	1865	1865	1865	0
66	20250318	191300	290862012	1865	1865	1865	1865	0
67	20250318	191200	290862012	1865	1865	1865	1865	0
68	20250318	191100	290862012	1865	1865	1865	1865	0
69	20250318	191000	290862012	1865	1865	1865	1865	0
70	20250318	190900	290862012	1865	1865	1865	1865	0
71	20250318	190800	290862012	1865	1865	1865	1865	0
72	20250318	190700	290862012	1865	1865	1865	1865	0
73	20250318	190600	290862012	1865	1865	1865	1865	0
74	20250318	190500	290862012	1865	1865	1865	1865	0
75	20250318	190400	290862012	1865	1865	1865	1865	0
76	20250318	190300	290862012	1865	1865	1865	1865	0
77	20250318	190200	290862012	1865	1865	1865	1865	0
78	20250318	190100	290862012	1865	1865	1865	1865	0
79	20250318	190000	290862012	1865	1865	1865	1865	0
80	20250318	185900	290862012	1865	1865	1865	1865	0
81	20250318	185800	290862012	1865	1865	1865	1865	0
82	20250318	185700	290862012	1865	1865	1865	1865	0
83	20250318	185600	290862012	1865	1865	1865	1865	0
84	20250318	185500	290862012	1865	1865	1865	1865	0
85	20250318	185400	290862012	1865	1865	1865	1865	0
86	20250318	185300	290862012	1865	1865	1865	1865	0
87	20250318	185200	290862012	1865	1865	1865	1865	0
88	20250318	185100	290862012	1865	1865	1865	1865	0
89	20250318	185000	290862012	1865	1865	1865	1865	0
90	20250318	184900	290862012	1865	1865	1865	1865	0
91	20250318	184800	290862012	1865	1865	1865	1865	0
92	20250318	184700	290862012	1865	1865	1865	1865	4458
93	20250318	184600	290862012	1865	1865	1865	1865	0
94	20250318	184500	290862012	1865	1865	1865	1865	0
95	20250318	184400	290862012	1865	1865	1865	1865	0
96	20250318	184300	290862012	1865	1865	1865	1865	0
97	20250318	184200	290862012	1865	1865	1865	1865	0
98	20250318	184100	290862012	1865	1865	1865	1865	0
99	20250318	184000	290862012	1865	1865	1865	1865	0
100	20250318	183900	290862012	1865	1865	1865	1865	0
101	20250318	183800	290862012	1865	1865	1865	1865	0
102	20250318	183700	290862012	1865	1865	1865	1865	0
103	20250318	183600	290862012	1865	1865	1865	1865	0
104	20250318	183500	290862012	1865	1865	1865	1865	0
105	20250318	183400	290862012	1865	1865	1865	1865	0
106	20250318	183300	290862012	1865	1865	1865	1865	0
107	20250318	183200	290862012	1865	1865	1865	1865	0
108	20250318	183100	290862012	1865	1865	1865	1865	0
109	20250318	183000	290862012	1865	1865	1865	1865	0
110	20250318	182900	290862012	1865	1865	1865	1865	0
111	20250318	182800	290862012	1865	1865	1865	1865	0
112	20250318	182700	290862012	1865	1865	1865	1865	0
113	20250318	182600	290862012	1865	1865	1865	1865	0
114	20250318	182500	290862012	1865	1865	1865	1865	0
115	20250318	182400	290862012	1865	1865	1865	1865	0
116	20250318	182300	290862012	1865	1865	1865	1865	0
117	20250318	182200	290862012	1865	1865	1865	1865	0
118	20250318	182100	290862012	1865	1865	1865	1865	0
119	20250318	182000	290862012	1865	1865	1865	1865	0
120	20250318	181900	290862012	1865	1865	1865	1865	0
121	20250318	181800	290862012	1865	1865	1865	1865	0
122	20250318	181700	290862012	1865	1865	1865	1865	4458
123	20250318	181600	290862012	1865	1865	1865	1865	0
124	20250318	181500	290862012	1865	1865	1865	1865	0
125	20250318	181400	290862012	1865	1865	1865	1865	0
126	20250318	181300	290862012	1865	1865	1865	1865	0
127	20250318	181200	290862012	1865	1865	1865	1865	0
128	20250318	181100	290862012	1865	1865	1865	1865	0
129	20250318	181000	290862012	1865	1865	1865	1865	0
130	20250318	180900	290862012	1865	1865	1865	1865	0
131	20250318	180800	290862012	1865	1865	1865	1865	0
132	20250318	180700	290862012	1865	1865	1865	1865	0
133	20250318	180600	290862012	1865	1865	1865	1865	0
134	20250318	180500	290862012	1865	1865	1865	1865	0
135	20250318	180400	290862012	1865	1865	1865	1865	0
136	20250318	180300	290862012	1865	1865	1865	1865	0
137	20250318	180200	290862012	1865	1865	1865	1865	0
138	20250318	180100	290862012	1865	1865	1865	1865	0
139	20250318	180000	290862012	1865	1865	1865	1865	0
140	20250318	175900	290862012	1865	1865	1865	1865	0
141	20250318	175800	290862012	1865	1865	1865	1865	0
142	20250318	175700	290862012	1865	1865	1865	1865	0
143	20250318	175600	290862012	1865	1865	1865	1865	0
144	20250318	175500	290862012	1865	1865	1865	1865	0
145	20250318	175400	290862012	1865	1865	1865	1865	0
146	20250318	175300	290862012	1865	1865	1865	1865	0
147	20250318	175200	290862012	1865	1865	1865	1865	0
148	20250318	175100	290862012	1865	1865	1865	1865	0
149	20250318	175000	290862012	1865	1865	1865	1865	0
150	20250318	174900	290862012	1865	1865	1865	1865	0
151	20250318	174800	290862012	1865	1865	1865	1865	0
152	20250318	174700	290862012	1865	1865	1865	1865	4458
153	20250318	174600	290862012	1865	1865	1865	1865	0
154	20250318	174500	290862012	1865	1865	1865	1865	0
155	20250318	174400	290862012	1865	1865	1865	1865	0
156	20250318	174300	290862012	1865	1865	1865	1865	0
157	20250318	174200	290862012	1865	1865	1865	1865	0
158	20250318	174100	290862012	1865	1865	1865	1865	0
159	20250318	174000	290862012	1865	1865	1865	1865	0
160	20250318	173900	290862012	1865	1865	1865	1865	0
161	20250318	173800	290862012	1865	1865	1865	1865	0
162	20250318	173700	290862012	1865	1865	1865	1865	0
163	20250318	173600	290862012	1865	1865	1865	1865	0
164	20250318	173500	290862012	1865	1865	1865	1865	0
165	20250318	173400	290862012	1865	1865	1865	1865	0
166	20250318	173300	290862012	1865	1865	1865	1865	0
167	20250318	173200	290862012	1865	1865	1865	1865	0
168	20250318	173100	290862012	1865	1865	1865	1865	0
169	20250318	173000	290862012	1865	1865	1865	1865	0
170	20250318	172900	290862012	1865	1865	1865	1865	0
171	20250318	172800	290862012	1865	1865	1865	1865	0
172	20250318	172700	290862012	1865	1865	1865	1865	0
173	20250318	172600	290862012	1865	1865	1865	1865	0
174	20250318	172500	290862012	1865	1865	1865	1865	0
175	20250318	172400	290862012	1865	1865	1865	1865	0
176	20250318	172300	290862012	1865	1865	1865	1865	0
177	20250318	172200	290862012	1865	1865	1865	1865	0
178	20250318	172100	290862012	1865	1865	1865	1865	0
179	20250318	172000	290862012	1865	1865	1865	1865	0
180	20250318	171900	290862012	1865	1865	1865	1865	0
181	20250318	171800	290862012	1865	1865	1865	1865	0
182	20250318	171700	290862012	1865	1865	1865	1865	4458
183	20250318	171600	290862012	1865	1865	1865	1865	0
184	20250318	171500	290862012	1865	1865	1865	1865	0
185	20250318	171400	290862012	1865	1865	1865	1865	0
186	20250318	171300	290862012	1865	1865	1865	1865	0
187	20250318	171200	290862012	1865	1865	1865	1865	0
188	20250318	171100	290862012	1865	1865	1865	1865	0
189	20250318	171000	290862012	1865	1865	1865	1865	0
190	20250318	170900	290862012	1865	1865	1865	1865	0
191	20250318	170800	290862012	1865	1865	1865	1865	0
192	20250318	170700	290862012	1865	1865	1865	1865	0
193	20250318	170600	290862012	1865	1865	1865	1865	0
194	20250318	170500	290862012	1865	1865	1865	1865	0
195	20250318	170400	290862012	1865	1865	1865	1865	0
196	20250318	170300	290862012	1865	1865	1865	1865	0
197	20250318	170200	290862012	1865	1865	1865	1865	0
198	20250318	170100	290862012	1865	1865	1865	1865	0
199	20250318	170000	290862012	1865	1865	1865	1865	0
200	20250318	165900	290862012	1865	1865	1865	1865	0
201	20250318	165800	290862012	1865	1865	1865	1865	0
202	20250318	165700	290862012	1865	1865	1865	1865	0
203	20250318	165600	290862012	1865	1865	1865	1865	0
204	20250318	165500	290862012	1865	1865	1865	1865	0
205	20250318	165400	290862012	1865	1865	1865	1865	0
206	20250318	165300	290862012	1865	1865	1865	1865	0
207	20250318	165200	290862012	1865	1865	1865	1865	0
208	20250318	165100	290862012	1865	1865	1865	1865	0
209	20250318	165000	290862012	1865	1865	1865	1865	0
210	20250318	164900	290862012	1865	1865	1865	1865	0
211	20250318	164800	290862012	1865	1865	1865	1865	0
212	20250318	164700	290862012	1865	1865	1865	1865	4458
213	20250318	164600	290862012	1865	1865	1865	1865	0
214	20250318	164500	290862012	1865	1865	1865	1865	0
215	20250318	164400	290862012	1865	1865	1865	1865	0
216	20250318	164300	290862012	1865	1865	1865	1865	0
217	20250318	164200	290862012	1865	1865	1865	1865	0
218	20250318	164100	290862012	1865	1865	1865	1865	0
219	20250318	164000	290862012	1865	1865	1865	1865	0
220	20250318	163900	290862012	1865	1865	1865	1865	0
221	20250318	163800	290862012	1865	1865	1865	1865	0
222	20250318	163700	290862012	1865	1865	1865	1865	0
223	20250318	163600	290862012	1865	1865	1865	1865	0
224	20250318	163500	290862012	1865	1865	1865	1865	0
225	20250318	163400	290862012	1865	1865	1865	1865	0
226	20250318	163300	290862012	1865	1865	1865	1865	0
227	20250318	163200	290862012	1865	1865	1865	1865	0
228	20250318	163100	290862012	1865	1865	1865	1865	0
229	20250318	163000	290862012	1865	1865	1865	1865	0
230	20250318	162900	290862012	1865	1865	1865	1865	0
231	20250318	162800	290862012	1865	1865	1865	1865	0
232	20250318	162700	290862012	1865	1865	1865	1865	0
233	20250318	162600	290862012	1865	1865	1865	1865	0
234	20250318	162500	290862012	1865	1865	1865	1865	0
235	20250318	162400	290862012	1865	1865	1865	1865	0
236	20250318	162300	290862012	1865	1865	1865	1865	0
237	20250318	162200	290862012	1865	1865	1865	1865	0
238	20250318	162100	290862012	1865	1865	1865	1865	0
239	20250318	162000	290862012	1865	1865	1865	1865	0
240	20250318	161900	290862012	1865	1865	1865	1865	0
241	20250318	161800	290862012	1865	1865	1865	1865	0
242	20250318	161700	290862012	1865	1865	1865	1865	4458
243	20250318	161600	290862012	1865	1865	1865	1865	0
244	20250318	161500	290862012	1865	1865	1865	1865	0
245	20250318	161400	290862012	1865	1865	1865	1865	0
246	20250318	161300	290862012	1865	1865	1865	1865	0
247	20250318	161200	290862012	1865	1865	1865	1865	0
248	20250318	161100	290862012	1865	1865	1865	1865	0
249	20250318	161000	290862012	1865	1865	1865	1865	0
250	20250318	160900	290862012	1865	1865	1865	1865	0
251	20250318	160800	290862012	1865	1865	1865	1865	0
252	20250318	160700	290862012	1865	1865	1865	1865	0
253	20250318	160600	290862012	1865	1865	1865	1865	0
254	20250318	160500	290862012	1865	1865	1865	1865	0
255	20250318	160400	290862012	1865	1865	1865	1865	0
256	20250318	160300	290862012	1865	1865	1865	1865	0
257	20250318	160200	290862012	1865	1865	1865	1865	0
258	20250318	160100	290862012	1865	1865	1865	1865	0
259	20250318	160000	290862012	1865	1865	1865	1865	0
260	20250318	155900	290862012	1865	1865	1865	1865	0
261	20250318	155800	290862012	1865	1865	1865	1865	0
262	20250318	155700	290862012	1865	1865	1865	1865	0
263	20250318	155600	290862012	1865	1865	1865	1865	0
264	20250318	155500	290862012	1865	1865	1865	1865	0
265	20250318	155400	290862012	1865	1865	1865	1865	0
266	20250318	155300	290862012	1865	1865	1865	1865	0
267	20250318	155200	290862012	1865	1865	1865	1865	0
268	20250318	155100	290862012	1865	1865	1865	1865	0
269	20250318	155000	290862012	1865	1865	1865	1865	0
270	20250318	154900	290862012	1865	1865	1865	1865	0
271	20250318	154800	290862012	1865	1865	1865	1865	0
272	20250318	154700	290862012	1865	1865	1865	1865	4458
273	20250318	154600	290862012	1865	1865	1865	1865	0
274	20250318	154500	290862012	1865	1865	1865	1865	0
275	20250318	154400	290862012	1865	1865	1865	1865	0
276	20250318	154300	290862012	1865	1865	1865	1865	0
277	20250318	154200	290862012	1865	1865	1865	1865	0
278	20250318	154100	290862012	1865	1865	1865	1865	0
279	20250318	154000	290862012	1865	1865	1865	1865	0
280	20250318	153900	290862012	1865	1865	1865	1865	0
281	20250318	153800	290862012	1865	1865	1865	1865	0
282	20250318	153700	290862012	1865	1865	1865	1865	0
283	20250318	153600	290862012	1865	1865	1865	1865	0
284	20250318	153500	290862012	1865	1865	1865	1865	0
285	20250318	153400	290862012	1865	1865	1865	1865	0
286	20250318	153300	290862012	1865	1865	1865	1865	0
287	20250318	153200	290862012	1865	1865	1865	1865	0
288	20250318	153100	290862012	1865	1865	1865	1865	0
289	20250318	153000	290862012	1865	1865	1865	1865	4458
290	20250318	152900	282547842	1856	1856	1856	1856	0
291	20250318	152800	282547842	1856	1856	1856	1856	0
292	20250318	152700	282547842	1856	1856	1856	1856	0
293	20250318	152600	282547842	1856	1856	1856	1856	0
294	20250318	152500	282547842	1856	1856	1856	1856	0
295	20250318	152400	282547842	1856	1856	1856	1856	0
296	20250318	152300	282547842	1856	1856	1856	1856	0
297	20250318	152200	282547842	1856	1856	1856	1856	0
298	20250318	152100	282547842	1856	1856	1856	1856	0
299	20250318	152000	282547842	1856	1856	1856	1856	0
300	20250318	151900	282547842	1856	1874	1881	1856	4002
301	20250318	151800	275101216	1860	1874	1874	1860	103
302	20250318	151700	274909524	1875	1875	1875	1875	4
303	20250318	151600	274902024	1875	1875	1875	1875	10
304	20250318	151500	274883274	1876	1861	1876	1860	1060
305	20250318	151400	272910772	1879	1879	1879	1879	0
306	20250318	151300	272910772	1879	1879	1879	1879	51
307	20250318	151200	272814943	1879	1879	1879	1879	4
308	20250318	151100	272807427	1881	1861	1881	1861	48
309	20250318	151000	272717547	1881	1881	1881	1881	0
310	20250318	150900	272717547	1881	1881	1881	1881	0
311	20250318	150800	272717547	1881	1881	1881	1881	125
312	20250318	150700	272482422	1881	1865	1881	1857	1360
313	20250318	150600	269948292	1865	1865	1865	1865	0
314	20250318	150500	269948292	1865	1865	1865	1865	0
315	20250318	150400	269948292	1865	1865	1865	1865	0
316	20250318	150300	269948292	1865	1865	1865	1865	0
317	20250318	150200	269948292	1865	1865	1865	1865	0
318	20250318	150100	269948292	1865	1860	1865	1860	1200
319	20250318	150000	267713117	1865	1865	1865	1865	6
320	20250318	145900	267701927	1865	1865	1865	1865	4
321	20250318	145800	267694467	1865	1865	1865	1865	0
322	20250318	145700	267694467	1865	1865	1865	1865	10
323	20250318	145600	267675817	1856	1856	1856	1856	0
324	20250318	145500	267675817	1856	1856	1856	1856	160
325	20250318	145400	267378857	1864	1864	1864	1864	13
326	20250318	145300	267354625	1864	1864	1864	1864	26
327	20250318	145200	267306161	1864	1864	1864	1864	0
328	20250318	145100	267306161	1864	1864	1864	1864	50
329	20250318	145000	267212961	1850	1850	1850	1850	0
330	20250318	144900	267212961	1850	1850	1850	1850	0
331	20250318	144800	267212961	1850	1855	1855	1850	400
332	20250318	144700	266472956	1850	1850	1850	1850	0
333	20250318	144600	266472956	1850	1869	1869	1850	9464
334	20250318	144500	248889084	1872	1872	1872	1872	100
335	20250318	144400	248701884	1872	1872	1872	1872	0
336	20250318	144300	248701884	1872	1872	1872	1872	0
337	20250318	144200	248701884	1872	1872	1872	1872	0
338	20250318	144100	248701884	1872	1872	1872	1872	661
339	20250318	144000	247464492	1872	1872	1872	1872	0
340	20250318	143900	247464492	1872	1872	1872	1872	22
341	20250318	143800	247423308	1870	1871	1871	1870	1057
342	20250318	143700	245446641	1872	1873	1873	1872	650
343	20250318	143600	244229831	1872	1873	1873	1872	800
344	20250318	143500	242731531	1873	1874	1874	1873	918
345	20250318	143400	241011817	1883	1883	1883	1883	10
346	20250318	143300	240992987	1872	1872	1872	1872	0
347	20250318	143200	240992987	1872	1872	1872	1872	0
348	20250318	143100	240992987	1872	1872	1872	1872	0
349	20250318	143000	240992987	1872	1872	1872	1872	0
350	20250318	142900	240992987	1872	1872	1872	1872	0
351	20250318	142800	240992987	1872	1872	1872	1872	0
352	20250318	142700	240992987	1872	1872	1872	1872	0
353	20250318	142600	240992987	1872	1872	1872	1872	0
354	20250318	142500	240992987	1872	1872	1872	1872	265
355	20250318	142400	240496907	1884	1884	1884	1884	0
356	20250318	142300	240496907	1884	1884	1884	1884	0
357	20250318	142200	240496907	1884	1884	1884	1884	0
358	20250318	142100	240496907	1884	1884	1884	1884	541
359	20250318	142000	239477663	1871	1871	1871	1871	0
360	20250318	141900	239477663	1871	1870	1871	1870	1623
361	20250318	141800	236441180	1871	1871	1871	1871	184
362	20250318	141700	236096916	1885	1885	1885	1885	0
363	20250318	141600	236096916	1885	1887	1887	1870	20
364	20250318	141500	236059356	1889	1889	1889	1889	0
365	20250318	141400	236059356	1889	1889	1889	1889	0
366	20250318	141300	236059356	1889	1889	1889	1889	0
367	20250318	141200	236059356	1889	1873	1889	1868	8600
368	20250318	141100	219978257	1891	1891	1891	1891	0
369	20250318	141000	219978257	1891	1891	1891	1891	0
370	20250318	140900	219978257	1891	1891	1891	1891	0
371	20250318	140800	219978257	1891	1891	1891	1891	10
372	20250318	140700	219959347	1876	1872	1876	1872	2603
373	20250318	140600	215079622	1872	1875	1875	1872	575
374	20250318	140500	214003192	1870	1874	1874	1870	4186
375	20250318	140400	206171037	1874	1875	1875	1874	2114
376	20250318	140300	202209201	1874	1880	1880	1874	3262
377	20250318	140200	196083032	1880	1880	1880	1880	0
378	20250318	140100	196083032	1880	1880	1880	1880	0
379	20250318	140000	196083032	1880	1880	1880	1880	1176
380	20250318	135900	193872152	1880	1877	1880	1877	209
381	20250318	135800	193479832	1880	1880	1880	1880	0
382	20250318	135700	193479832	1880	1881	1881	1880	155
383	20250318	135600	193188327	1894	1894	1894	1894	0
384	20250318	135500	193188327	1894	1894	1894	1894	2
385	20250318	135400	193184539	1896	1896	1896	1896	0
386	20250318	135300	193184539	1896	1896	1896	1896	0
387	20250318	135200	193184539	1896	1896	1896	1896	10
388	20250318	135100	193165579	1879	1879	1879	1879	0
389	20250318	135000	193165579	1879	1895	1895	1879	1018
390	20250318	134900	191236757	1898	1898	1898	1898	0
391	20250318	134800	191236757	1898	1898	1898	1898	0
392	20250318	134700	191236757	1898	1898	1898	1898	0
393	20250318	134600	191236757	1898	1898	1898	1898	0
394	20250318	134500	191236757	1898	1898	1898	1898	10
395	20250318	134400	191217777	1882	1882	1882	1882	0
396	20250318	134300	191217777	1882	1882	1882	1882	0
397	20250318	134200	191217777	1882	1882	1882	1882	0
398	20250318	134100	191217777	1882	1882	1882	1882	0
399	20250318	134000	191217777	1882	1882	1882	1882	0
400	20250318	133900	191217777	1882	1882	1882	1882	0
401	20250318	133800	191217777	1882	1882	1882	1882	0
402	20250318	133700	191217777	1882	1882	1882	1882	0
403	20250318	133600	191217777	1882	1882	1882	1882	0
404	20250318	133500	191217777	1882	1882	1882	1882	0
405	20250318	133400	191217777	1882	1882	1882	1882	0
406	20250318	133300	191217777	1882	1882	1882	1882	0
407	20250318	133200	191217777	1882	1882	1882	1882	0
408	20250318	133100	191217777	1882	1882	1882	1882	0
409	20250318	133000	191217777	1882	1882	1882	1882	0
410	20250318	132900	191217777	1882	1882	1882	1882	0
411	20250318	132800	191217777	1882	1882	1882	1882	0
412	20250318	132700	191217777	1882	1882	1882	1882	0
413	20250318	132600	191217777	1882	1882	1882	1882	0
414	20250318	132500	191217777	1882	1881	1882	1881	188
415	20250318	132400	190864011	1882	1882	1882	1882	0
416	20250318	132300	190864011	1882	1882	1882	1882	0
417	20250318	132200	190864011	1882	1882	1882	1882	0
418	20250318	132100	190864011	1882	1882	1882	1882	0
419	20250318	132000	190864011	1882	1882	1882	1882	0
420	20250318	131900	190864011	1882	1882	1882	1882	0
421	20250318	131800	190864011	1882	1882	1882	1882	0
422	20250318	131700	190864011	1882	1882	1882	1882	0
423	20250318	131600	190864011	1882	1882	1882	1882	0
424	20250318	131500	190864011	1882	1882	1882	1882	0
425	20250318	131400	190864011	1882	1882	1882	1882	0
426	20250318	131300	190864011	1882	1882	1882	1882	0
427	20250318	131200	190864011	1882	1882	1882	1882	0
428	20250318	131100	190864011	1882	1882	1882	1882	0
429	20250318	131000	190864011	1882	1882	1882	1882	0
430	20250318	130900	190864011	1882	1877	1882	1877	147
431	20250318	130800	190588077	1877	1877	1877	1877	3
432	20250318	130700	190582446	1877	1877	1877	1877	0
433	20250318	130600	190582446	1877	1877	1877	1877	0
434	20250318	130500	190582446	1877	1877	1877	1877	0
435	20250318	130400	190582446	1877	1877	1877	1877	0
436	20250318	130300	190582446	1877	1875	1877	1875	369
437	20250318	130200	189890101	1873	1873	1873	1873	221
438	20250318	130100	189476168	1875	1875	1875	1875	0
439	20250318	130000	189476168	1875	1875	1875	1875	0
440	20250318	125900	189476168	1875	1875	1875	1875	66
441	20250318	125800	189352418	1875	1875	1875	1875	0
442	20250318	125700	189352418	1875	1875	1875	1875	300
443	20250318	125600	188789918	1875	1875	1875	1875	284
444	20250318	125500	188257418	1873	1873	1873	1873	0
445	20250318	125400	188257418	1873	1873	1873	1873	0
446	20250318	125300	188257418	1873	1873	1873	1873	100
447	20250318	125200	188070118	1877	1877	1877	1877	49
448	20250318	125100	187978145	1872	1872	1872	1872	0
449	20250318	125000	187978145	1872	1872	1872	1872	112
450	20250318	124900	187768481	1870	1870	1870	1870	0
451	20250318	124800	187768481	1870	1869	1873	1868	1646
452	20250318	124700	184691032	1870	1870	1870	1870	0
453	20250318	124600	184691032	1870	1871	1871	1870	2487
454	20250318	124500	180040292	1871	1871	1871	1871	100
455	20250318	124400	179853192	1870	1876	1876	1870	2412
456	20250318	124300	175332495	1878	1878	1878	1878	0
457	20250318	124200	175332495	1878	1878	1878	1878	556
458	20250318	124100	174288327	1880	1880	1880	1880	0
459	20250318	124000	174288327	1880	1880	1880	1880	0
460	20250318	123900	174288327	1880	1880	1880	1880	0
461	20250318	123800	174288327	1880	1880	1880	1880	0
462	20250318	123700	174288327	1880	1881	1881	1880	525
463	20250318	123600	173301307	1885	1885	1885	1885	50
464	20250318	123500	173207057	1885	1885	1885	1885	0
465	20250318	123400	173207057	1885	1885	1885	1885	0
466	20250318	123300	173207057	1885	1886	1886	1885	1282
467	20250318	123200	170789337	1886	1886	1886	1886	0
468	20250318	123100	170789337	1886	1886	1886	1886	0
469	20250318	123000	170789337	1886	1886	1886	1886	0
470	20250318	122900	170789337	1886	1886	1886	1886	199
471	20250318	122800	170414023	1886	1886	1886	1886	0
472	20250318	122700	170414023	1886	1886	1886	1886	0
473	20250318	122600	170414023	1886	1886	1886	1886	0
474	20250318	122500	170414023	1886	1886	1886	1886	0
475	20250318	122400	170414023	1886	1886	1886	1886	100
476	20250318	122300	170225423	1885	1885	1885	1885	0
477	20250318	122200	170225423	1885	1885	1885	1885	0
478	20250318	122100	170225423	1885	1885	1885	1885	0
479	20250318	122000	170225423	1885	1885	1885	1885	0
480	20250318	121900	170225423	1885	1885	1885	1885	0
481	20250318	121800	170225423	1885	1885	1885	1885	0
482	20250318	121700	170225423	1885	1885	1885	1885	0
483	20250318	121600	170225423	1885	1885	1885	1885	0
484	20250318	121500	170225423	1885	1890	1890	1885	4500
485	20250318	121400	161732676	1900	1900	1900	1900	0
486	20250318	121300	161732676	1900	1900	1900	1900	3638
487	20250318	121200	154820476	1896	1896	1896	1896	0
488	20250318	121100	154820476	1896	1892	1896	1892	448
489	20250318	121000	153972480	1888	1888	1888	1888	0
490	20250318	120900	153972480	1888	1888	1888	1888	433
491	20250318	120800	153154976	1887	1887	1887	1887	500
492	20250318	120700	152211476	1887	1887	1887	1887	500
493	20250318	120600	151267976	1887	1887	1887	1887	0
494	20250318	120500	151267976	1887	1890	1890	1887	2572
495	20250318	120400	146408045	1890	1890	1890	1890	0
496	20250318	120300	146408045	1890	1890	1890	1890	0
497	20250318	120200	146408045	1890	1890	1890	1890	0
498	20250318	120100	146408045	1890	1890	1890	1890	0
499	20250318	120000	146408045	1890	1890	1890	1890	0
500	20250318	115900	146408045	1890	1890	1890	1890	0
501	20250318	115800	146408045	1890	1890	1890	1890	560
502	20250318	115700	145349645	1892	1892	1892	1892	0
503	20250318	115600	145349645	1892	1892	1892	1892	0
504	20250318	115500	145349645	1892	1892	1892	1892	0
505	20250318	115400	145349645	1892	1892	1892	1892	0
506	20250318	115300	145349645	1892	1892	1892	1892	0
507	20250318	115200	145349645	1892	1892	1892	1892	0
508	20250318	115100	145349645	1892	1892	1892	1892	20
509	20250318	115000	145311805	1892	1892	1892	1892	110
510	20250318	114900	145103685	1892	1892	1892	1892	310
511	20250318	114800	144517165	1892	1892	1892	1892	0
512	20250318	114700	144517165	1892	1892	1892	1892	0
513	20250318	114600	144517165	1892	1892	1892	1892	0
514	20250318	114500	144517165	1892	1892	1892	1892	0
515	20250318	114400	144517165	1892	1892	1892	1892	0
516	20250318	114300	144517165	1892	1892	1892	1892	0
517	20250318	114200	144517165	1892	1892	1892	1892	0
518	20250318	114100	144517165	1892	1892	1892	1892	0
519	20250318	114000	144517165	1892	1892	1892	1892	0
520	20250318	113900	144517165	1892	1892	1892	1892	0
521	20250318	113800	144517165	1892	1895	1895	1892	705
522	20250318	113700	143183015	1895	1895	1895	1895	565
523	20250318	113600	142112340	1900	1900	1900	1900	0
524	20250318	113500	142112340	1900	1900	1900	1900	0
525	20250318	113400	142112340	1900	1900	1900	1900	0
526	20250318	113300	142112340	1900	1900	1900	1900	0
527	20250318	113200	142112340	1900	1900	1900	1900	0
528	20250318	113100	142112340	1900	1900	1900	1900	0
529	20250318	113000	142112340	1900	1900	1900	1900	1001
530	20250318	112900	140210440	1900	1900	1900	1900	1
531	20250318	112800	140208540	1900	1900	1900	1900	0
532	20250318	112700	140208540	1900	1900	1900	1900	0
533	20250318	112600	140208540	1900	1900	1900	1900	198
534	20250318	112500	139832340	1900	1900	1900	1900	100
535	20250318	112400	139642340	1890	1890	1890	1890	0
536	20250318	112300	139642340	1890	1890	1890	1890	221
537	20250318	112200	139224650	1886	1886	1886	1886	0
538	20250318	112100	139224650	1886	1886	1886	1886	0
539	20250318	112000	139224650	1886	1886	1886	1886	0
540	20250318	111900	139224650	1886	1886	1886	1886	0
541	20250318	111800	139224650	1886	1886	1886	1886	227
542	20250318	111700	138796528	1886	1886	1886	1886	1
543	20250318	111600	138794642	1883	1883	1883	1883	0
544	20250318	111500	138794642	1883	1883	1883	1883	0
545	20250318	111400	138794642	1883	1883	1883	1883	0
546	20250318	111300	138794642	1883	1882	1883	1882	1266
547	20250318	111200	136411496	1880	1880	1880	1880	0
548	20250318	111100	136411496	1880	1880	1880	1880	89
549	20250318	111000	136244176	1877	1875	1877	1875	564
550	20250318	110900	135185685	1875	1875	1875	1875	883
551	20250318	110800	133530060	1875	1875	1875	1875	0
552	20250318	110700	133530060	1875	1875	1875	1875	0
553	20250318	110600	133530060	1875	1875	1875	1875	210
554	20250318	110500	133136310	1880	1880	1880	1880	2046
555	20250318	110400	129289830	1880	1882	1882	1880	5000
556	20250318	110300	119888142	1882	1888	1888	1882	1300
557	20250318	110200	117437757	1886	1886	1886	1886	0
558	20250318	110100	117437757	1886	1886	1886	1886	0
559	20250318	110000	117437757	1886	1886	1886	1886	0
560	20250318	105900	117437757	1886	1886	1886	1886	0
561	20250318	105800	117437757	1886	1886	1886	1886	0
562	20250318	105700	117437757	1886	1886	1886	1886	0
563	20250318	105600	117437757	1886	1886	1886	1886	0
564	20250318	105500	117437757	1886	1886	1886	1886	0
565	20250318	105400	117437757	1886	1886	1886	1886	1
566	20250318	105300	117435871	1900	1900	1900	1900	1
567	20250318	105200	117433971	1900	1900	1900	1900	1
568	20250318	105100	117432071	1900	1900	1900	1900	0
569	20250318	105000	117432071	1900	1900	1900	1900	0
570	20250318	104900	117432071	1900	1900	1900	1900	0
571	20250318	104800	117432071	1900	1900	1900	1900	150
572	20250318	104700	117147071	1900	1900	1900	1900	0
573	20250318	104600	117147071	1900	1900	1900	1900	0
574	20250318	104500	117147071	1900	1900	1900	1900	0
575	20250318	104400	117147071	1900	1900	1900	1900	0
576	20250318	104300	117147071	1900	1896	1900	1896	9903
577	20250318	104200	98365543	1891	1891	1891	1891	0
578	20250318	104100	98365543	1891	1891	1891	1891	1
579	20250318	104000	98363652	1896	1896	1896	1896	3
580	20250318	103900	98357964	1896	1896	1896	1896	0
581	20250318	103800	98357964	1896	1896	1896	1896	0
582	20250318	103700	98357964	1896	1896	1896	1896	0
583	20250318	103600	98357964	1896	1896	1896	1896	0
584	20250318	103500	98357964	1896	1896	1896	1896	0
585	20250318	103400	98357964	1896	1896	1896	1896	0
586	20250318	103300	98357964	1896	1885	1896	1885	2160
587	20250318	103200	94284164	1896	1896	1896	1896	0
588	20250318	103100	94284164	1896	1896	1896	1896	0
589	20250318	103000	94284164	1896	1896	1896	1896	8
590	20250318	102900	94268996	1880	1880	1880	1880	0
591	20250318	102800	94268996	1880	1880	1880	1880	10
592	20250318	102700	94250196	1880	1880	1880	1880	0
593	20250318	102600	94250196	1880	1880	1880	1880	0
594	20250318	102500	94250196	1880	1880	1880	1880	0
595	20250318	102400	94250196	1880	1896	1896	1880	1366
596	20250318	102300	91678605	1898	1898	1898	1898	0
597	20250318	102200	91678605	1898	1898	1898	1898	3
598	20250318	102100	91672911	1898	1898	1898	1898	3
599	20250318	102000	91667217	1898	1885	1898	1885	100
600	20250318	101900	91478593	1883	1883	1883	1883	400
601	20250318	101800	90725393	1883	1881	1883	1881	101
602	20250318	101700	90535212	1882	1883	1885	1881	31
603	20250318	101600	90476835	1883	1883	1883	1883	100
604	20250318	101500	90288535	1885	1885	1885	1885	0
605	20250318	101400	90288535	1885	1885	1885	1881	923
606	20250318	101300	88548772	1885	1885	1885	1885	34
607	20250318	101200	88484682	1885	1895	1895	1885	256
608	20250318	101100	88001762	1899	1896	1899	1895	2509
609	20250318	101000	83245666	1897	1910	1910	1897	2000
610	20250318	100900	79442752	1910	1909	1910	1909	20
611	20250318	100800	79404562	1898	1903	1903	1898	4230
612	20250318	100700	71361412	1905	1905	1905	1905	0
613	20250318	100600	71361412	1905	1905	1905	1905	0
614	20250318	100500	71361412	1905	1905	1905	1905	125
615	20250318	100400	71123287	1905	1905	1905	1905	171
616	20250318	100300	70797532	1909	1909	1909	1909	0
617	20250318	100200	70797532	1909	1909	1910	1909	11
618	20250318	100100	70776527	1901	1901	1901	1901	0
619	20250318	100000	70776527	1901	1901	1901	1901	0
620	20250318	095900	70776527	1901	1901	1901	1901	0
621	20250318	095800	70776527	1901	1904	1904	1901	1549
622	20250318	095700	67829309	1903	1902	1903	1902	277
623	20250318	095600	67302255	1903	1903	1903	1903	96
624	20250318	095500	67119567	1914	1916	1916	1914	27
625	20250318	095400	67067887	1916	1916	1916	1916	0
626	20250318	095300	67067887	1916	1916	1916	1916	0
627	20250318	095200	67067887	1916	1902	1916	1902	152
628	20250318	095100	66778643	1904	1904	1904	1903	1194
629	20250318	095000	64505767	1905	1906	1906	1905	858
630	20250318	094900	62871276	1906	1906	1906	1906	1000
631	20250318	094800	60965276	1928	1928	1928	1928	0
632	20250318	094700	60965276	1928	1928	1928	1928	0
633	20250318	094600	60965276	1928	1929	1929	1911	1011
634	20250318	094500	59033067	1929	1921	1929	1918	1445
635	20250318	094400	56260782	1933	1933	1933	1933	0
636	20250318	094300	56260782	1933	1934	1934	1919	406
637	20250318	094200	55475626	1938	1938	1938	1938	0
638	20250318	094100	55475626	1938	1927	1938	1918	10149
639	20250318	094000	35977011	1920	1920	1920	1919	2147
640	20250318	093900	31854918	1928	1928	1928	1928	0
641	20250318	093800	31854918	1928	1920	1928	1920	1004
642	20250318	093700	29927230	1926	1929	1929	1926	1000
643	20250318	093600	28000042	1931	1938	1938	1929	1199
644	20250318	093500	25682493	1938	1938	1938	1937	240
645	20250318	093400	25217603	1938	1938	1938	1938	392
646	20250318	093300	24457907	1939	1940	1940	1939	210
647	20250318	093200	24050606	1945	1945	1945	1945	20
648	20250318	093100	24011706	1951	1951	1951	1951	14
649	20250318	093000	23984392	1945	1945	1945	1945	0
650	20250318	092900	23984392	1945	1961	1961	1945	30
651	20250318	092800	23925882	1945	1949	1949	1945	34
652	20250318	092700	23859672	1949	1949	1949	1949	372
653	20250318	092600	23134644	1962	1964	1964	1949	685
654	20250318	092500	21791730	1964	1964	1964	1964	11
655	20250318	092400	21770126	1963	1947	1963	1947	2164
656	20250318	092300	17550544	1949	1947	1949	1947	20
657	20250318	092200	17511584	1945	1945	1945	1945	13
658	20250318	092100	17486299	1945	1944	1945	1944	643
659	20250318	092000	16235771	1949	1949	1949	1949	5
660	20250318	091900	16226026	1949	1946	1949	1943	1589
661	20250318	091800	13137341	1950	1950	1950	1950	0
662	20250318	091700	13137341	1950	1950	1950	1950	228
663	20250318	091600	12692741	1966	1966	1966	1966	0
664	20250318	091500	12692741	1966	1966	1966	1966	0
665	20250318	091400	12692741	1966	1966	1966	1966	0
666	20250318	091300	12692741	1966	1966	1966	1950	4
667	20250318	091200	12684909	1950	1967	1967	1950	900
668	20250318	091100	10928209	1967	1970	1970	1967	5097
669	20250318	091000	900001	1970	1970	1970	1970	0
670	20250318	090900	900001	1970	1970	1970	1970	0
671	20250318	090800	900001	1970	1970	1970	1970	0
672	20250318	090700	900001	1970	1970	1970	1970	0
673	20250318	090600	900001	1970	1970	1970	1970	107
674	20250318	090500	689211	1986	1986	1990	1986	233
675	20250318	090400	226281	1986	1986	1986	1986	0
676	20250318	090300	226281	1986	1986	1986	1986	0
677	20250318	090200	226281	1986	1986	1986	1986	4
678	20250318	090100	218337	1967	1967	1967	1967	0
679	20250318	090000	218337	1967	1967	1967	1967	111