KissMeData/115610/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	202100	205380894	1918	1918	1918	1918	1829
3	20250318	202000	205380894	1918	1918	1918	1918	0
4	20250318	201900	205380894	1918	1918	1918	1918	0
5	20250318	201800	205380894	1918	1918	1918	1918	0
6	20250318	201700	205380894	1918	1918	1918	1918	0
7	20250318	201600	205380894	1918	1918	1918	1918	0
8	20250318	201500	205380894	1918	1918	1918	1918	0
9	20250318	201400	205380894	1918	1918	1918	1918	0
10	20250318	201300	205380894	1918	1918	1918	1918	0
11	20250318	201200	205380894	1918	1918	1918	1918	0
12	20250318	201100	205380894	1918	1918	1918	1918	0
13	20250318	201000	205380894	1918	1918	1918	1918	0
14	20250318	200900	205380894	1918	1918	1918	1918	0
15	20250318	200800	205380894	1918	1918	1918	1918	0
16	20250318	200700	205380894	1918	1918	1918	1918	0
17	20250318	200600	205380894	1918	1918	1918	1918	0
18	20250318	200500	205380894	1918	1918	1918	1918	0
19	20250318	200400	205380894	1918	1918	1918	1918	0
20	20250318	200300	205380894	1918	1918	1918	1918	0
21	20250318	200200	205380894	1918	1918	1918	1918	0
22	20250318	200100	205380894	1918	1918	1918	1918	0
23	20250318	200000	205380894	1918	1918	1918	1918	0
24	20250318	195900	205380894	1918	1918	1918	1918	0
25	20250318	195800	205380894	1918	1918	1918	1918	0
26	20250318	195700	205380894	1918	1918	1918	1918	0
27	20250318	195600	205380894	1918	1918	1918	1918	0
28	20250318	195500	205380894	1918	1918	1918	1918	0
29	20250318	195400	205380894	1918	1918	1918	1918	0
30	20250318	195300	205380894	1918	1918	1918	1918	0
31	20250318	195200	205380894	1918	1918	1918	1918	0
32	20250318	195100	205380894	1918	1918	1918	1918	1829
33	20250318	195000	205380894	1918	1918	1918	1918	0
34	20250318	194900	205380894	1918	1918	1918	1918	0
35	20250318	194800	205380894	1918	1918	1918	1918	0
36	20250318	194700	205380894	1918	1918	1918	1918	0
37	20250318	194600	205380894	1918	1918	1918	1918	0
38	20250318	194500	205380894	1918	1918	1918	1918	0
39	20250318	194400	205380894	1918	1918	1918	1918	0
40	20250318	194300	205380894	1918	1918	1918	1918	0
41	20250318	194200	205380894	1918	1918	1918	1918	0
42	20250318	194100	205380894	1918	1918	1918	1918	0
43	20250318	194000	205380894	1918	1918	1918	1918	0
44	20250318	193900	205380894	1918	1918	1918	1918	0
45	20250318	193800	205380894	1918	1918	1918	1918	0
46	20250318	193700	205380894	1918	1918	1918	1918	0
47	20250318	193600	205380894	1918	1918	1918	1918	0
48	20250318	193500	205380894	1918	1918	1918	1918	0
49	20250318	193400	205380894	1918	1918	1918	1918	0
50	20250318	193300	205380894	1918	1918	1918	1918	0
51	20250318	193200	205380894	1918	1918	1918	1918	0
52	20250318	193100	205380894	1918	1918	1918	1918	0
53	20250318	193000	205380894	1918	1918	1918	1918	0
54	20250318	192900	205380894	1918	1918	1918	1918	0
55	20250318	192800	205380894	1918	1918	1918	1918	0
56	20250318	192700	205380894	1918	1918	1918	1918	0
57	20250318	192600	205380894	1918	1918	1918	1918	0
58	20250318	192500	205380894	1918	1918	1918	1918	0
59	20250318	192400	205380894	1918	1918	1918	1918	0
60	20250318	192300	205380894	1918	1918	1918	1918	0
61	20250318	192200	205380894	1918	1918	1918	1918	0
62	20250318	192100	205380894	1918	1918	1918	1918	1829
63	20250318	192000	205380894	1918	1918	1918	1918	0
64	20250318	191900	205380894	1918	1918	1918	1918	0
65	20250318	191800	205380894	1918	1918	1918	1918	0
66	20250318	191700	205380894	1918	1918	1918	1918	0
67	20250318	191600	205380894	1918	1918	1918	1918	0
68	20250318	191500	205380894	1918	1918	1918	1918	0
69	20250318	191400	205380894	1918	1918	1918	1918	0
70	20250318	191300	205380894	1918	1918	1918	1918	0
71	20250318	191200	205380894	1918	1918	1918	1918	0
72	20250318	191100	205380894	1918	1918	1918	1918	0
73	20250318	191000	205380894	1918	1918	1918	1918	0
74	20250318	190900	205380894	1918	1918	1918	1918	0
75	20250318	190800	205380894	1918	1918	1918	1918	0
76	20250318	190700	205380894	1918	1918	1918	1918	0
77	20250318	190600	205380894	1918	1918	1918	1918	0
78	20250318	190500	205380894	1918	1918	1918	1918	0
79	20250318	190400	205380894	1918	1918	1918	1918	0
80	20250318	190300	205380894	1918	1918	1918	1918	0
81	20250318	190200	205380894	1918	1918	1918	1918	0
82	20250318	190100	205380894	1918	1918	1918	1918	0
83	20250318	190000	205380894	1918	1918	1918	1918	0
84	20250318	185900	205380894	1918	1918	1918	1918	0
85	20250318	185800	205380894	1918	1918	1918	1918	0
86	20250318	185700	205380894	1918	1918	1918	1918	0
87	20250318	185600	205380894	1918	1918	1918	1918	0
88	20250318	185500	205380894	1918	1918	1918	1918	0
89	20250318	185400	205380894	1918	1918	1918	1918	0
90	20250318	185300	205380894	1918	1918	1918	1918	0
91	20250318	185200	205380894	1918	1918	1918	1918	0
92	20250318	185100	205380894	1918	1918	1918	1918	1829
93	20250318	185000	205380894	1918	1918	1918	1918	0
94	20250318	184900	205380894	1918	1918	1918	1918	0
95	20250318	184800	205380894	1918	1918	1918	1918	0
96	20250318	184700	205380894	1918	1918	1918	1918	0
97	20250318	184600	205380894	1918	1918	1918	1918	0
98	20250318	184500	205380894	1918	1918	1918	1918	0
99	20250318	184400	205380894	1918	1918	1918	1918	0
100	20250318	184300	205380894	1918	1918	1918	1918	0
101	20250318	184200	205380894	1918	1918	1918	1918	0
102	20250318	184100	205380894	1918	1918	1918	1918	0
103	20250318	184000	205380894	1918	1918	1918	1918	0
104	20250318	183900	205380894	1918	1918	1918	1918	0
105	20250318	183800	205380894	1918	1918	1918	1918	0
106	20250318	183700	205380894	1918	1918	1918	1918	0
107	20250318	183600	205380894	1918	1918	1918	1918	0
108	20250318	183500	205380894	1918	1918	1918	1918	0
109	20250318	183400	205380894	1918	1918	1918	1918	0
110	20250318	183300	205380894	1918	1918	1918	1918	0
111	20250318	183200	205380894	1918	1918	1918	1918	0
112	20250318	183100	205380894	1918	1918	1918	1918	0
113	20250318	183000	205380894	1918	1918	1918	1918	0
114	20250318	182900	205380894	1918	1918	1918	1918	0
115	20250318	182800	205380894	1918	1918	1918	1918	0
116	20250318	182700	205380894	1918	1918	1918	1918	0
117	20250318	182600	205380894	1918	1918	1918	1918	0
118	20250318	182500	205380894	1918	1918	1918	1918	0
119	20250318	182400	205380894	1918	1918	1918	1918	0
120	20250318	182300	205380894	1918	1918	1918	1918	0
121	20250318	182200	205380894	1918	1918	1918	1918	0
122	20250318	182100	205380894	1918	1918	1918	1918	1829
123	20250318	182000	205380894	1918	1918	1918	1918	0
124	20250318	181900	205380894	1918	1918	1918	1918	0
125	20250318	181800	205380894	1918	1918	1918	1918	0
126	20250318	181700	205380894	1918	1918	1918	1918	0
127	20250318	181600	205380894	1918	1918	1918	1918	0
128	20250318	181500	205380894	1918	1918	1918	1918	0
129	20250318	181400	205380894	1918	1918	1918	1918	0
130	20250318	181300	205380894	1918	1918	1918	1918	0
131	20250318	181200	205380894	1918	1918	1918	1918	0
132	20250318	181100	205380894	1918	1918	1918	1918	0
133	20250318	181000	205380894	1918	1918	1918	1918	0
134	20250318	180900	205380894	1918	1918	1918	1918	0
135	20250318	180800	205380894	1918	1918	1918	1918	0
136	20250318	180700	205380894	1918	1918	1918	1918	0
137	20250318	180600	205380894	1918	1918	1918	1918	0
138	20250318	180500	205380894	1918	1918	1918	1918	0
139	20250318	180400	205380894	1918	1918	1918	1918	0
140	20250318	180300	205380894	1918	1918	1918	1918	0
141	20250318	180200	205380894	1918	1918	1918	1918	0
142	20250318	180100	205380894	1918	1918	1918	1918	0
143	20250318	180000	205380894	1918	1918	1918	1918	0
144	20250318	175900	205380894	1918	1918	1918	1918	0
145	20250318	175800	205380894	1918	1918	1918	1918	0
146	20250318	175700	205380894	1918	1918	1918	1918	0
147	20250318	175600	205380894	1918	1918	1918	1918	0
148	20250318	175500	205380894	1918	1918	1918	1918	0
149	20250318	175400	205380894	1918	1918	1918	1918	0
150	20250318	175300	205380894	1918	1918	1918	1918	0
151	20250318	175200	205380894	1918	1918	1918	1918	0
152	20250318	175100	205380894	1918	1918	1918	1918	1829
153	20250318	175000	205380894	1918	1918	1918	1918	0
154	20250318	174900	205380894	1918	1918	1918	1918	0
155	20250318	174800	205380894	1918	1918	1918	1918	0
156	20250318	174700	205380894	1918	1918	1918	1918	0
157	20250318	174600	205380894	1918	1918	1918	1918	0
158	20250318	174500	205380894	1918	1918	1918	1918	0
159	20250318	174400	205380894	1918	1918	1918	1918	0
160	20250318	174300	205380894	1918	1918	1918	1918	0
161	20250318	174200	205380894	1918	1918	1918	1918	0
162	20250318	174100	205380894	1918	1918	1918	1918	0
163	20250318	174000	205380894	1918	1918	1918	1918	0
164	20250318	173900	205380894	1918	1918	1918	1918	0
165	20250318	173800	205380894	1918	1918	1918	1918	0
166	20250318	173700	205380894	1918	1918	1918	1918	0
167	20250318	173600	205380894	1918	1918	1918	1918	0
168	20250318	173500	205380894	1918	1918	1918	1918	0
169	20250318	173400	205380894	1918	1918	1918	1918	0
170	20250318	173300	205380894	1918	1918	1918	1918	0
171	20250318	173200	205380894	1918	1918	1918	1918	0
172	20250318	173100	205380894	1918	1918	1918	1918	0
173	20250318	173000	205380894	1918	1918	1918	1918	0
174	20250318	172900	205380894	1918	1918	1918	1918	0
175	20250318	172800	205380894	1918	1918	1918	1918	0
176	20250318	172700	205380894	1918	1918	1918	1918	0
177	20250318	172600	205380894	1918	1918	1918	1918	0
178	20250318	172500	205380894	1918	1918	1918	1918	0
179	20250318	172400	205380894	1918	1918	1918	1918	0
180	20250318	172300	205380894	1918	1918	1918	1918	0
181	20250318	172200	205380894	1918	1918	1918	1918	0
182	20250318	172100	205380894	1918	1918	1918	1918	1829
183	20250318	172000	205380894	1918	1918	1918	1918	0
184	20250318	171900	205380894	1918	1918	1918	1918	0
185	20250318	171800	205380894	1918	1918	1918	1918	0
186	20250318	171700	205380894	1918	1918	1918	1918	0
187	20250318	171600	205380894	1918	1918	1918	1918	0
188	20250318	171500	205380894	1918	1918	1918	1918	0
189	20250318	171400	205380894	1918	1918	1918	1918	0
190	20250318	171300	205380894	1918	1918	1918	1918	0
191	20250318	171200	205380894	1918	1918	1918	1918	0
192	20250318	171100	205380894	1918	1918	1918	1918	0
193	20250318	171000	205380894	1918	1918	1918	1918	0
194	20250318	170900	205380894	1918	1918	1918	1918	0
195	20250318	170800	205380894	1918	1918	1918	1918	0
196	20250318	170700	205380894	1918	1918	1918	1918	0
197	20250318	170600	205380894	1918	1918	1918	1918	0
198	20250318	170500	205380894	1918	1918	1918	1918	0
199	20250318	170400	205380894	1918	1918	1918	1918	0
200	20250318	170300	205380894	1918	1918	1918	1918	0
201	20250318	170200	205380894	1918	1918	1918	1918	0
202	20250318	170100	205380894	1918	1918	1918	1918	0
203	20250318	170000	205380894	1918	1918	1918	1918	0
204	20250318	165900	205380894	1918	1918	1918	1918	0
205	20250318	165800	205380894	1918	1918	1918	1918	0
206	20250318	165700	205380894	1918	1918	1918	1918	0
207	20250318	165600	205380894	1918	1918	1918	1918	0
208	20250318	165500	205380894	1918	1918	1918	1918	0
209	20250318	165400	205380894	1918	1918	1918	1918	0
210	20250318	165300	205380894	1918	1918	1918	1918	0
211	20250318	165200	205380894	1918	1918	1918	1918	0
212	20250318	165100	205380894	1918	1918	1918	1918	1829
213	20250318	165000	205380894	1918	1918	1918	1918	0
214	20250318	164900	205380894	1918	1918	1918	1918	0
215	20250318	164800	205380894	1918	1918	1918	1918	0
216	20250318	164700	205380894	1918	1918	1918	1918	0
217	20250318	164600	205380894	1918	1918	1918	1918	0
218	20250318	164500	205380894	1918	1918	1918	1918	0
219	20250318	164400	205380894	1918	1918	1918	1918	0
220	20250318	164300	205380894	1918	1918	1918	1918	0
221	20250318	164200	205380894	1918	1918	1918	1918	0
222	20250318	164100	205380894	1918	1918	1918	1918	0
223	20250318	164000	205380894	1918	1918	1918	1918	0
224	20250318	163900	205380894	1918	1918	1918	1918	0
225	20250318	163800	205380894	1918	1918	1918	1918	0
226	20250318	163700	205380894	1918	1918	1918	1918	0
227	20250318	163600	205380894	1918	1918	1918	1918	0
228	20250318	163500	205380894	1918	1918	1918	1918	0
229	20250318	163400	205380894	1918	1918	1918	1918	0
230	20250318	163300	205380894	1918	1918	1918	1918	0
231	20250318	163200	205380894	1918	1918	1918	1918	0
232	20250318	163100	205380894	1918	1918	1918	1918	0
233	20250318	163000	205380894	1918	1918	1918	1918	0
234	20250318	162900	205380894	1918	1918	1918	1918	0
235	20250318	162800	205380894	1918	1918	1918	1918	0
236	20250318	162700	205380894	1918	1918	1918	1918	0
237	20250318	162600	205380894	1918	1918	1918	1918	0
238	20250318	162500	205380894	1918	1918	1918	1918	0
239	20250318	162400	205380894	1918	1918	1918	1918	0
240	20250318	162300	205380894	1918	1918	1918	1918	0
241	20250318	162200	205380894	1918	1918	1918	1918	0
242	20250318	162100	205380894	1918	1918	1918	1918	1829
243	20250318	162000	205380894	1918	1918	1918	1918	0
244	20250318	161900	205380894	1918	1918	1918	1918	0
245	20250318	161800	205380894	1918	1918	1918	1918	0
246	20250318	161700	205380894	1918	1918	1918	1918	0
247	20250318	161600	205380894	1918	1918	1918	1918	0
248	20250318	161500	205380894	1918	1918	1918	1918	0
249	20250318	161400	205380894	1918	1918	1918	1918	0
250	20250318	161300	205380894	1918	1918	1918	1918	0
251	20250318	161200	205380894	1918	1918	1918	1918	0
252	20250318	161100	205380894	1918	1918	1918	1918	0
253	20250318	161000	205380894	1918	1918	1918	1918	0
254	20250318	160900	205380894	1918	1918	1918	1918	0
255	20250318	160800	205380894	1918	1918	1918	1918	0
256	20250318	160700	205380894	1918	1918	1918	1918	0
257	20250318	160600	205380894	1918	1918	1918	1918	0
258	20250318	160500	205380894	1918	1918	1918	1918	0
259	20250318	160400	205380894	1918	1918	1918	1918	0
260	20250318	160300	205380894	1918	1918	1918	1918	0
261	20250318	160200	205380894	1918	1918	1918	1918	0
262	20250318	160100	205380894	1918	1918	1918	1918	0
263	20250318	160000	205380894	1918	1918	1918	1918	0
264	20250318	155900	205380894	1918	1918	1918	1918	0
265	20250318	155800	205380894	1918	1918	1918	1918	0
266	20250318	155700	205380894	1918	1918	1918	1918	0
267	20250318	155600	205380894	1918	1918	1918	1918	0
268	20250318	155500	205380894	1918	1918	1918	1918	0
269	20250318	155400	205380894	1918	1918	1918	1918	0
270	20250318	155300	205380894	1918	1918	1918	1918	0
271	20250318	155200	205380894	1918	1918	1918	1918	0
272	20250318	155100	205380894	1918	1918	1918	1918	1829
273	20250318	155000	205380894	1918	1918	1918	1918	0
274	20250318	154900	205380894	1918	1918	1918	1918	0
275	20250318	154800	205380894	1918	1918	1918	1918	0
276	20250318	154700	205380894	1918	1918	1918	1918	0
277	20250318	154600	205380894	1918	1918	1918	1918	0
278	20250318	154500	205380894	1918	1918	1918	1918	0
279	20250318	154400	205380894	1918	1918	1918	1918	0
280	20250318	154300	205380894	1918	1918	1918	1918	0
281	20250318	154200	205380894	1918	1918	1918	1918	0
282	20250318	154100	205380894	1918	1918	1918	1918	0
283	20250318	154000	205380894	1918	1918	1918	1918	0
284	20250318	153900	205380894	1918	1918	1918	1918	0
285	20250318	153800	205380894	1918	1918	1918	1918	0
286	20250318	153700	205380894	1918	1918	1918	1918	0
287	20250318	153600	205380894	1918	1918	1918	1918	0
288	20250318	153500	205380894	1918	1918	1918	1918	0
289	20250318	153400	205380894	1918	1918	1918	1918	0
290	20250318	153300	205380894	1918	1918	1918	1918	0
291	20250318	153200	205380894	1918	1918	1918	1918	0
292	20250318	153100	205380894	1918	1918	1918	1918	0
293	20250318	153000	205380894	1918	1918	1918	1918	1829
294	20250318	152900	201872872	1919	1919	1919	1919	0
295	20250318	152800	201872872	1919	1919	1919	1919	0
296	20250318	152700	201872872	1919	1919	1919	1919	0
297	20250318	152600	201872872	1919	1919	1919	1919	0
298	20250318	152500	201872872	1919	1919	1919	1919	0
299	20250318	152400	201872872	1919	1919	1919	1919	0
300	20250318	152300	201872872	1919	1919	1919	1919	0
301	20250318	152200	201872872	1919	1919	1919	1919	0
302	20250318	152100	201872872	1919	1919	1919	1919	0
303	20250318	152000	201872872	1919	1919	1919	1919	0
304	20250318	151900	201872872	1919	1917	1920	1916	2084
305	20250318	151800	197877933	1917	1920	1920	1917	872
306	20250318	151700	196203753	1920	1920	1920	1920	99
307	20250318	151600	196013673	1920	1919	1920	1919	373
308	20250318	151500	195297594	1920	1918	1920	1918	355
309	20250318	151400	194616050	1917	1919	1920	1917	392
310	20250318	151300	193863517	1919	1916	1919	1916	232
311	20250318	151200	193418996	1920	1919	1920	1919	99
312	20250318	151100	193228951	1920	1910	1920	1910	366
313	20250318	151000	192527050	1915	1915	1915	1915	0
314	20250318	150900	192527050	1915	1911	1915	1911	11
315	20250318	150800	192506005	1917	1913	1917	1913	11
316	20250318	150700	192484939	1913	1910	1914	1910	326
317	20250318	150600	191861369	1920	1910	1920	1910	15
318	20250318	150500	191832624	1920	1920	1920	1914	1247
319	20250318	150400	189438405	1920	1920	1920	1920	0
320	20250318	150300	189438405	1920	1920	1921	1920	75
321	20250318	150200	189294390	1920	1912	1920	1905	5381
322	20250318	150100	179023303	1920	1921	1921	1920	111
323	20250318	150000	178810110	1922	1913	1922	1913	5237
324	20250318	145900	168761533	1912	1905	1912	1905	3357
325	20250318	145800	162355940	1904	1904	1904	1904	401
326	20250318	145700	161592436	1903	1903	1903	1903	0
327	20250318	145600	161592436	1903	1903	1903	1903	86
328	20250318	145500	161428778	1903	1903	1903	1903	319
329	20250318	145400	160821721	1903	1901	1903	1901	1050
330	20250318	145300	158824905	1901	1901	1901	1901	0
331	20250318	145200	158824905	1901	1900	1901	1900	203
332	20250318	145100	158439202	1900	1900	1900	1900	0
333	20250318	145000	158439202	1900	1900	1900	1900	100
334	20250318	144900	158249202	1901	1900	1901	1900	603
335	20250318	144800	157103006	1900	1900	1900	1900	0
336	20250318	144700	157103006	1900	1900	1900	1900	100
337	20250318	144600	156913006	1900	1900	1900	1900	0
338	20250318	144500	156913006	1900	1900	1900	1900	129
339	20250318	144400	156667906	1900	1900	1900	1900	300
340	20250318	144300	156097906	1901	1901	1901	1901	0
341	20250318	144200	156097906	1901	1901	1901	1901	0
342	20250318	144100	156097906	1901	1901	1901	1901	54
343	20250318	144000	155995252	1901	1901	1901	1901	0
344	20250318	143900	155995252	1901	1900	1901	1900	100
345	20250318	143800	155805202	1900	1900	1900	1900	0
346	20250318	143700	155805202	1900	1900	1900	1900	0
347	20250318	143600	155805202	1900	1890	1900	1890	250
348	20250318	143500	155330702	1900	1890	1900	1890	1882
349	20250318	143400	151757002	1900	1900	1900	1900	0
350	20250318	143300	151757002	1900	1899	1900	1899	488
351	20250318	143200	150829812	1900	1900	1900	1900	0
352	20250318	143100	150829812	1900	1900	1900	1900	79
353	20250318	143000	150679712	1901	1901	1901	1901	72
354	20250318	142900	150542840	1891	1901	1901	1890	95
355	20250318	142800	150362455	1902	1898	1902	1898	10
356	20250318	142700	150343445	1902	1897	1902	1897	107
357	20250318	142600	150139946	1886	1886	1886	1886	0
358	20250318	142500	150139946	1886	1886	1886	1886	0
359	20250318	142400	150139946	1886	1886	1886	1886	0
360	20250318	142300	150139946	1886	1886	1886	1886	0
361	20250318	142200	150139946	1886	1886	1886	1886	0
362	20250318	142100	150139946	1886	1886	1886	1886	500
363	20250318	142000	149196946	1905	1905	1905	1905	0
364	20250318	141900	149196946	1905	1898	1905	1898	1408
365	20250318	141800	146516232	1903	1903	1903	1903	100
366	20250318	141700	146325932	1903	1903	1903	1903	0
367	20250318	141600	146325932	1903	1903	1903	1903	0
368	20250318	141500	146325932	1903	1903	1903	1903	0
369	20250318	141400	146325932	1903	1903	1903	1903	292
370	20250318	141300	145770256	1902	1902	1902	1902	57
371	20250318	141200	145661842	1901	1901	1901	1901	0
372	20250318	141100	145661842	1901	1901	1901	1901	87
373	20250318	141000	145496455	1902	1902	1902	1902	0
374	20250318	140900	145496455	1902	1902	1902	1902	500
375	20250318	140800	144545455	1901	1901	1901	1901	195
376	20250318	140700	144174760	1900	1900	1900	1900	150
377	20250318	140600	143889760	1900	1899	1900	1899	67
378	20250318	140500	143762526	1899	1899	1899	1899	0
379	20250318	140400	143762526	1899	1899	1899	1899	1
380	20250318	140300	143760627	1898	1898	1898	1898	0
381	20250318	140200	143760627	1898	1898	1898	1898	1500
382	20250318	140100	140913627	1897	1891	1897	1891	312
383	20250318	140000	140321784	1900	1897	1900	1897	70
384	20250318	135900	140188790	1896	1892	1896	1892	5
385	20250318	135800	140179320	1890	1890	1890	1890	88
386	20250318	135700	140013000	1890	1890	1890	1890	0
387	20250318	135600	140013000	1890	1890	1890	1890	0
388	20250318	135500	140013000	1890	1883	1890	1882	1636
389	20250318	135400	136933267	1884	1901	1901	1884	437
390	20250318	135300	136109426	1902	1902	1902	1902	255
391	20250318	135200	135624416	1902	1902	1902	1902	415
392	20250318	135100	134835086	1903	1903	1903	1903	1
393	20250318	135000	134833183	1900	1900	1900	1900	21
394	20250318	134900	134793283	1903	1903	1903	1903	0
395	20250318	134800	134793283	1903	1903	1903	1903	0
396	20250318	134700	134793283	1903	1903	1903	1903	0
397	20250318	134600	134793283	1903	1903	1903	1903	0
398	20250318	134500	134793283	1903	1895	1903	1895	975
399	20250318	134400	132939075	1899	1899	1899	1899	5
400	20250318	134300	132929580	1900	1900	1900	1900	0
401	20250318	134200	132929580	1900	1900	1900	1900	0
402	20250318	134100	132929580	1900	1900	1900	1900	0
403	20250318	134000	132929580	1900	1900	1900	1900	0
404	20250318	133900	132929580	1900	1900	1900	1900	372
405	20250318	133800	132222780	1900	1900	1900	1900	0
406	20250318	133700	132222780	1900	1900	1900	1900	5264
407	20250318	133600	122221180	1900	1900	1900	1900	0
408	20250318	133500	122221180	1900	1900	1900	1900	0
409	20250318	133400	122221180	1900	1900	1900	1900	345
410	20250318	133300	121565680	1900	1899	1900	1899	115
411	20250318	133200	121347293	1898	1897	1898	1897	38
412	20250318	133100	121275191	1897	1893	1897	1893	56
413	20250318	133000	121169038	1892	1892	1892	1892	77
414	20250318	132900	121023354	1892	1892	1892	1892	2
415	20250318	132800	121019570	1891	1890	1891	1890	500
416	20250318	132700	120074202	1890	1886	1890	1886	225
417	20250318	132600	119649002	1885	1885	1885	1885	0
418	20250318	132500	119649002	1885	1884	1885	1884	238
419	20250318	132400	119200382	1884	1884	1884	1884	91
420	20250318	132300	119028938	1883	1883	1883	1883	75
421	20250318	132200	118887713	1883	1883	1883	1883	0
422	20250318	132100	118887713	1883	1883	1883	1883	0
423	20250318	132000	118887713	1883	1883	1883	1883	10
424	20250318	131900	118868883	1884	1884	1884	1884	0
425	20250318	131800	118868883	1884	1884	1884	1884	1
426	20250318	131700	118866999	1883	1883	1883	1883	0
427	20250318	131600	118866999	1883	1880	1883	1880	816
428	20250318	131500	117332111	1880	1880	1880	1880	0
429	20250318	131400	117332111	1880	1880	1880	1880	0
430	20250318	131300	117332111	1880	1880	1880	1880	1
431	20250318	131200	117330231	1880	1880	1880	1880	0
432	20250318	131100	117330231	1880	1880	1880	1880	0
433	20250318	131000	117330231	1880	1880	1880	1880	0
434	20250318	130900	117330231	1880	1880	1880	1880	870
435	20250318	130800	115694631	1879	1879	1879	1879	100
436	20250318	130700	115506731	1880	1880	1880	1880	0
437	20250318	130600	115506731	1880	1880	1880	1880	140
438	20250318	130500	115243531	1880	1880	1880	1880	1
439	20250318	130400	115241651	1880	1880	1880	1880	9
440	20250318	130300	115224731	1880	1880	1880	1880	0
441	20250318	130200	115224731	1880	1880	1880	1880	0
442	20250318	130100	115224731	1880	1880	1880	1880	1
443	20250318	130000	115222851	1880	1880	1880	1880	0
444	20250318	125900	115222851	1880	1880	1880	1880	14
445	20250318	125800	115196531	1880	1880	1880	1880	0
446	20250318	125700	115196531	1880	1880	1880	1880	0
447	20250318	125600	115196531	1880	1880	1880	1880	0
448	20250318	125500	115196531	1880	1880	1880	1880	0
449	20250318	125400	115196531	1880	1880	1880	1880	0
450	20250318	125300	115196531	1880	1880	1880	1880	0
451	20250318	125200	115196531	1880	1880	1880	1880	1
452	20250318	125100	115194651	1880	1880	1880	1880	14
453	20250318	125000	115168331	1880	1880	1880	1880	0
454	20250318	124900	115168331	1880	1880	1880	1880	0
455	20250318	124800	115168331	1880	1880	1880	1880	531
456	20250318	124700	114170051	1880	1880	1880	1880	0
457	20250318	124600	114170051	1880	1880	1880	1880	0
458	20250318	124500	114170051	1880	1880	1880	1880	0
459	20250318	124400	114170051	1880	1880	1880	1880	0
460	20250318	124300	114170051	1880	1880	1880	1880	0
461	20250318	124200	114170051	1880	1872	1880	1871	193
462	20250318	124100	113808847	1871	1871	1871	1871	0
463	20250318	124000	113808847	1871	1871	1871	1871	0
464	20250318	123900	113808847	1871	1871	1871	1871	0
465	20250318	123800	113808847	1871	1872	1872	1871	200
466	20250318	123700	113434474	1872	1872	1872	1872	0
467	20250318	123600	113434474	1872	1872	1872	1872	265
468	20250318	123500	112938394	1871	1879	1879	1871	1000
469	20250318	123400	111064987	1880	1880	1880	1880	0
470	20250318	123300	111064987	1880	1880	1880	1880	1
471	20250318	123200	111063107	1878	1878	1878	1878	0
472	20250318	123100	111063107	1878	1879	1879	1878	336
473	20250318	123000	110431916	1879	1879	1879	1879	19
474	20250318	122900	110396215	1881	1881	1881	1881	300
475	20250318	122800	109831915	1880	1880	1880	1880	182
476	20250318	122700	109489755	1881	1881	1881	1881	0
477	20250318	122600	109489755	1881	1885	1885	1881	274
478	20250318	122500	108973727	1890	1890	1890	1890	1
479	20250318	122400	108971837	1890	1890	1890	1890	1
480	20250318	122300	108969947	1885	1885	1885	1885	30
481	20250318	122200	108913397	1890	1890	1890	1890	89
482	20250318	122100	108745187	1890	1890	1890	1890	1
483	20250318	122000	108743297	1890	1890	1890	1890	0
484	20250318	121900	108743297	1890	1890	1890	1890	0
485	20250318	121800	108743297	1890	1890	1890	1890	0
486	20250318	121700	108743297	1890	1890	1890	1890	0
487	20250318	121600	108743297	1890	1890	1890	1890	0
488	20250318	121500	108743297	1890	1890	1890	1890	138
489	20250318	121400	108482477	1885	1885	1885	1885	50
490	20250318	121300	108388227	1885	1881	1885	1881	4
491	20250318	121200	108380699	1880	1880	1880	1880	0
492	20250318	121100	108380699	1880	1880	1880	1880	700
493	20250318	121000	107064699	1880	1880	1880	1880	0
494	20250318	120900	107064699	1880	1880	1880	1880	0
495	20250318	120800	107064699	1880	1880	1880	1880	0
496	20250318	120700	107064699	1880	1880	1880	1880	0
497	20250318	120600	107064699	1880	1886	1889	1880	220
498	20250318	120500	106650223	1890	1890	1890	1890	0
499	20250318	120400	106650223	1890	1890	1890	1890	0
500	20250318	120300	106650223	1890	1890	1890	1890	0
501	20250318	120200	106650223	1890	1890	1890	1890	2
502	20250318	120100	106646443	1890	1888	1890	1888	984
503	20250318	120000	104787081	1890	1882	1890	1881	1222
504	20250318	115900	102488133	1881	1881	1881	1881	0
505	20250318	115800	102488133	1881	1881	1881	1881	0
506	20250318	115700	102488133	1881	1881	1881	1881	0
507	20250318	115600	102488133	1881	1884	1884	1881	1932
508	20250318	115500	98852725	1884	1884	1884	1884	63
509	20250318	115400	98734033	1884	1886	1886	1884	518
510	20250318	115300	97757288	1887	1888	1888	1887	1350
511	20250318	115200	95209170	1889	1889	1889	1889	1000
512	20250318	115100	93320170	1889	1889	1889	1889	0
513	20250318	115000	93320170	1889	1889	1889	1889	0
514	20250318	114900	93320170	1889	1890	1890	1889	631
515	20250318	114800	92127828	1891	1891	1891	1891	86
516	20250318	114700	91965202	1900	1900	1900	1900	0
517	20250318	114600	91965202	1900	1900	1900	1900	0
518	20250318	114500	91965202	1900	1900	1900	1900	0
519	20250318	114400	91965202	1900	1900	1900	1900	1
520	20250318	114300	91963302	1891	1891	1891	1891	0
521	20250318	114200	91963302	1891	1891	1891	1891	1
522	20250318	114100	91961411	1892	1893	1893	1892	2
523	20250318	114000	91957626	1890	1890	1890	1890	0
524	20250318	113900	91957626	1890	1891	1891	1890	267
525	20250318	113800	91452995	1901	1893	1901	1891	1840
526	20250318	113700	87955287	1895	1895	1895	1895	0
527	20250318	113600	87955287	1895	1895	1895	1895	0
528	20250318	113500	87955287	1895	1890	1895	1889	561
529	20250318	113400	86894288	1890	1890	1890	1890	0
530	20250318	113300	86894288	1890	1890	1890	1890	0
531	20250318	113200	86894288	1890	1890	1890	1890	0
532	20250318	113100	86894288	1890	1890	1890	1890	10
533	20250318	113000	86875388	1900	1900	1900	1900	0
534	20250318	112900	86875388	1900	1900	1900	1900	0
535	20250318	112800	86875388	1900	1900	1900	1900	0
536	20250318	112700	86875388	1900	1900	1900	1900	0
537	20250318	112600	86875388	1900	1900	1900	1900	0
538	20250318	112500	86875388	1900	1900	1900	1900	40
539	20250318	112400	86799388	1902	1902	1902	1902	0
540	20250318	112300	86799388	1902	1902	1902	1902	0
541	20250318	112200	86799388	1902	1902	1902	1902	0
542	20250318	112100	86799388	1902	1902	1902	1902	0
543	20250318	112000	86799388	1902	1902	1902	1902	0
544	20250318	111900	86799388	1902	1902	1902	1902	0
545	20250318	111800	86799388	1902	1902	1902	1902	0
546	20250318	111700	86799388	1902	1902	1902	1902	0
547	20250318	111600	86799388	1902	1902	1902	1902	1
548	20250318	111500	86797486	1888	1888	1888	1888	0
549	20250318	111400	86797486	1888	1888	1888	1888	38
550	20250318	111300	86725742	1903	1903	1903	1903	8
551	20250318	111200	86710518	1905	1905	1905	1905	0
552	20250318	111100	86710518	1905	1905	1905	1905	0
553	20250318	111000	86710518	1905	1905	1905	1905	0
554	20250318	110900	86710518	1905	1905	1905	1905	0
555	20250318	110800	86710518	1905	1905	1905	1905	0
556	20250318	110700	86710518	1905	1905	1905	1905	0
557	20250318	110600	86710518	1905	1905	1905	1905	0
558	20250318	110500	86710518	1905	1905	1905	1905	0
559	20250318	110400	86710518	1905	1905	1905	1905	9
560	20250318	110300	86693373	1905	1905	1905	1905	21
561	20250318	110200	86653368	1906	1906	1906	1906	51
562	20250318	110100	86556162	1907	1907	1907	1907	0
563	20250318	110000	86556162	1907	1907	1907	1907	0
564	20250318	105900	86556162	1907	1907	1907	1907	3
565	20250318	105800	86550441	1907	1900	1907	1900	3
566	20250318	105700	86544727	1890	1889	1890	1889	243
567	20250318	105600	86085500	1889	1889	1889	1889	102
568	20250318	105500	85892822	1889	1888	1889	1888	13
569	20250318	105400	85868270	1883	1883	1883	1883	0
570	20250318	105300	85868270	1883	1883	1883	1883	0
571	20250318	105200	85868270	1883	1883	1883	1883	0
572	20250318	105100	85868270	1883	1888	1888	1883	1137
573	20250318	105000	83727094	1888	1907	1907	1888	1310
574	20250318	104900	81230650	1907	1907	1907	1907	0
575	20250318	104800	81230650	1907	1907	1907	1907	0
576	20250318	104700	81230650	1907	1907	1907	1907	0
577	20250318	104600	81230650	1907	1907	1907	1907	0
578	20250318	104500	81230650	1907	1907	1907	1907	0
579	20250318	104400	81230650	1907	1907	1907	1889	570
580	20250318	104300	80143840	1907	1907	1907	1907	700
581	20250318	104200	78808940	1907	1907	1907	1907	0
582	20250318	104100	78808940	1907	1907	1907	1907	2
583	20250318	104000	78805126	1888	1891	1891	1888	192
584	20250318	103900	78442614	1891	1891	1891	1887	1976
585	20250318	103800	74707849	1909	1909	1909	1909	0
586	20250318	103700	74707849	1909	1909	1909	1909	63
587	20250318	103600	74587582	1909	1909	1909	1909	1
588	20250318	103500	74585673	1909	1909	1909	1909	2
589	20250318	103400	74581855	1909	1909	1909	1909	0
590	20250318	103300	74581855	1909	1909	1909	1909	0
591	20250318	103200	74581855	1909	1902	1909	1902	281
592	20250318	103100	74046679	1902	1902	1902	1902	4
593	20250318	103000	74039071	1902	1902	1902	1902	8
594	20250318	102900	74023855	1902	1902	1902	1902	195
595	20250318	102800	73652965	1902	1902	1902	1902	8
596	20250318	102700	73637749	1902	1896	1902	1896	31
597	20250318	102600	73578943	1896	1896	1896	1896	74
598	20250318	102500	73438639	1896	1896	1896	1896	0
599	20250318	102400	73438639	1896	1896	1896	1896	2
600	20250318	102300	73434847	1896	1896	1896	1896	0
601	20250318	102200	73434847	1896	1895	1896	1895	3
602	20250318	102100	73429160	1894	1892	1894	1892	157
603	20250318	102000	73132114	1892	1892	1892	1892	3
604	20250318	101900	73126438	1890	1888	1890	1888	172
605	20250318	101800	72801536	1889	1891	1891	1889	156
606	20250318	101700	72506655	1893	1893	1893	1893	1
607	20250318	101600	72504762	1890	1891	1891	1890	400
608	20250318	101500	71748513	1891	1891	1891	1891	0
609	20250318	101400	71748513	1891	1896	1896	1891	712
610	20250318	101300	70399944	1896	1897	1897	1896	136
611	20250318	101200	70142037	1896	1896	1896	1896	0
612	20250318	101100	70142037	1896	1896	1896	1896	0
613	20250318	101000	70142037	1896	1896	1896	1896	0
614	20250318	100900	70142037	1896	1897	1897	1896	1474
615	20250318	100800	67346033	1897	1898	1908	1897	507
616	20250318	100700	66383843	1908	1908	1908	1908	10
617	20250318	100600	66364763	1908	1899	1908	1899	54
618	20250318	100500	66262208	1917	1917	1917	1917	0
619	20250318	100400	66262208	1917	1917	1917	1917	0
620	20250318	100300	66262208	1917	1917	1917	1917	0
621	20250318	100200	66262208	1917	1917	1917	1917	0
622	20250318	100100	66262208	1917	1899	1917	1899	207
623	20250318	100000	65869097	1922	1922	1922	1922	0
624	20250318	095900	65869097	1922	1922	1922	1922	12
625	20250318	095800	65846033	1900	1908	1908	1900	5000
626	20250318	095700	56341305	1922	1922	1922	1922	5
627	20250318	095600	56331695	1909	1913	1924	1909	70
628	20250318	095500	56197934	1913	1914	1919	1913	3637
629	20250318	095400	49236429	1924	1920	1924	1920	322
630	20250318	095300	48616921	1920	1920	1920	1920	11
631	20250318	095200	48595801	1924	1924	1924	1919	205
632	20250318	095100	48202381	1924	1924	1924	1924	0
633	20250318	095000	48202381	1924	1924	1924	1924	0
634	20250318	094900	48202381	1924	1924	1924	1924	10
635	20250318	094800	48183141	1925	1914	1925	1914	37
636	20250318	094700	48111993	1924	1922	1924	1920	561
637	20250318	094600	47034789	1925	1924	1926	1924	166
638	20250318	094500	46715151	1926	1926	1927	1925	1560
639	20250318	094400	43710594	1926	1919	1927	1919	2513
640	20250318	094300	38873339	1919	1919	1920	1918	386
641	20250318	094200	38132603	1918	1917	1918	1917	263
642	20250318	094100	37628416	1916	1916	1916	1916	1
643	20250318	094000	37626500	1920	1920	1920	1920	0
644	20250318	093900	37626500	1920	1919	1920	1919	58
645	20250318	093800	37515141	1918	1918	1918	1918	74
646	20250318	093700	37373209	1913	1913	1913	1913	0
647	20250318	093600	37373209	1913	1913	1913	1913	0
648	20250318	093500	37373209	1913	1913	1913	1913	1
649	20250318	093400	37371296	1913	1913	1913	1913	0
650	20250318	093300	37371296	1913	1913	1913	1913	488
651	20250318	093200	36437752	1918	1918	1918	1918	0
652	20250318	093100	36437752	1918	1918	1920	1918	349
653	20250318	093000	35768278	1918	1918	1918	1918	0
654	20250318	092900	35768278	1918	1919	1920	1918	1391
655	20250318	092800	33098778	1918	1918	1918	1918	1
656	20250318	092700	33096860	1919	1918	1919	1918	658
657	20250318	092600	31834312	1918	1914	1918	1914	1849
658	20250318	092500	28291974	1914	1914	1914	1914	0
659	20250318	092400	28291974	1914	1910	1914	1910	600
660	20250318	092300	27143884	1911	1911	1911	1911	0
661	20250318	092200	27143884	1911	1900	1911	1900	385
662	20250318	092100	26411449	1900	1900	1900	1900	1
663	20250318	092000	26409549	1900	1900	1900	1900	0
664	20250318	091900	26409549	1900	1900	1900	1900	2
665	20250318	091800	26405749	1900	1900	1900	1900	10
666	20250318	091700	26386749	1900	1900	1900	1897	3001
667	20250318	091600	20693232	1897	1910	1918	1897	1172
668	20250318	091500	18454157	1918	1909	1918	1909	2142
669	20250318	091400	14363945	1909	1909	1909	1909	0
670	20250318	091300	14363945	1909	1909	1909	1909	100
671	20250318	091200	14173045	1910	1910	1910	1910	112
672	20250318	091100	13959125	1919	1919	1919	1919	671
673	20250318	091000	12671476	1919	1920	1920	1918	203
674	20250318	090900	12281720	1930	1930	1930	1930	0
675	20250318	090800	12281720	1930	1886	1931	1886	5118
676	20250318	090700	2553501	1880	1880	1880	1880	300
677	20250318	090600	1989501	1880	1880	1880	1880	300
678	20250318	090500	1425501	1889	1889	1889	1889	95
679	20250318	090400	1246046	1889	1889	1889	1889	2
680	20250318	090300	1242268	1892	1892	1892	1892	0
681	20250318	090200	1242268	1892	1892	1892	1892	0
682	20250318	090100	1242268	1892	1875	1892	1875	71
683	20250318	090000	1108324	1859	1862	1862	1859	596