KissMeData/042510/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	192800	531365385	1921	1921	1921	1921	5778
3	20250321	192700	531365385	1921	1921	1921	1921	0
4	20250321	192600	531365385	1921	1921	1921	1921	0
5	20250321	192500	531365385	1921	1921	1921	1921	0
6	20250321	192400	531365385	1921	1921	1921	1921	0
7	20250321	192300	531365385	1921	1921	1921	1921	0
8	20250321	192200	531365385	1921	1921	1921	1921	0
9	20250321	192100	531365385	1921	1921	1921	1921	0
10	20250321	192000	531365385	1921	1921	1921	1921	0
11	20250321	191900	531365385	1921	1921	1921	1921	0
12	20250321	191800	531365385	1921	1921	1921	1921	0
13	20250321	191700	531365385	1921	1921	1921	1921	0
14	20250321	191600	531365385	1921	1921	1921	1921	0
15	20250321	191500	531365385	1921	1921	1921	1921	0
16	20250321	191400	531365385	1921	1921	1921	1921	0
17	20250321	191300	531365385	1921	1921	1921	1921	0
18	20250321	191200	531365385	1921	1921	1921	1921	0
19	20250321	191100	531365385	1921	1921	1921	1921	0
20	20250321	191000	531365385	1921	1921	1921	1921	0
21	20250321	190900	531365385	1921	1921	1921	1921	0
22	20250321	190800	531365385	1921	1921	1921	1921	0
23	20250321	190700	531365385	1921	1921	1921	1921	0
24	20250321	190600	531365385	1921	1921	1921	1921	0
25	20250321	190500	531365385	1921	1921	1921	1921	0
26	20250321	190400	531365385	1921	1921	1921	1921	0
27	20250321	190300	531365385	1921	1921	1921	1921	0
28	20250321	190200	531365385	1921	1921	1921	1921	0
29	20250321	190100	531365385	1921	1921	1921	1921	0
30	20250321	190000	531365385	1921	1921	1921	1921	0
31	20250321	185900	531365385	1921	1921	1921	1921	0
32	20250321	185800	531365385	1921	1921	1921	1921	5778
33	20250321	185700	531365385	1921	1921	1921	1921	0
34	20250321	185600	531365385	1921	1921	1921	1921	0
35	20250321	185500	531365385	1921	1921	1921	1921	0
36	20250321	185400	531365385	1921	1921	1921	1921	0
37	20250321	185300	531365385	1921	1921	1921	1921	0
38	20250321	185200	531365385	1921	1921	1921	1921	0
39	20250321	185100	531365385	1921	1921	1921	1921	0
40	20250321	185000	531365385	1921	1921	1921	1921	0
41	20250321	184900	531365385	1921	1921	1921	1921	0
42	20250321	184800	531365385	1921	1921	1921	1921	0
43	20250321	184700	531365385	1921	1921	1921	1921	0
44	20250321	184600	531365385	1921	1921	1921	1921	0
45	20250321	184500	531365385	1921	1921	1921	1921	0
46	20250321	184400	531365385	1921	1921	1921	1921	0
47	20250321	184300	531365385	1921	1921	1921	1921	0
48	20250321	184200	531365385	1921	1921	1921	1921	0
49	20250321	184100	531365385	1921	1921	1921	1921	0
50	20250321	184000	531365385	1921	1921	1921	1921	0
51	20250321	183900	531365385	1921	1921	1921	1921	0
52	20250321	183800	531365385	1921	1921	1921	1921	0
53	20250321	183700	531365385	1921	1921	1921	1921	0
54	20250321	183600	531365385	1921	1921	1921	1921	0
55	20250321	183500	531365385	1921	1921	1921	1921	0
56	20250321	183400	531365385	1921	1921	1921	1921	0
57	20250321	183300	531365385	1921	1921	1921	1921	0
58	20250321	183200	531365385	1921	1921	1921	1921	0
59	20250321	183100	531365385	1921	1921	1921	1921	0
60	20250321	183000	531365385	1921	1921	1921	1921	0
61	20250321	182900	531365385	1921	1921	1921	1921	0
62	20250321	182800	531365385	1921	1921	1921	1921	5778
63	20250321	182700	531365385	1921	1921	1921	1921	0
64	20250321	182600	531365385	1921	1921	1921	1921	0
65	20250321	182500	531365385	1921	1921	1921	1921	0
66	20250321	182400	531365385	1921	1921	1921	1921	0
67	20250321	182300	531365385	1921	1921	1921	1921	0
68	20250321	182200	531365385	1921	1921	1921	1921	0
69	20250321	182100	531365385	1921	1921	1921	1921	0
70	20250321	182000	531365385	1921	1921	1921	1921	0
71	20250321	181900	531365385	1921	1921	1921	1921	0
72	20250321	181800	531365385	1921	1921	1921	1921	0
73	20250321	181700	531365385	1921	1921	1921	1921	0
74	20250321	181600	531365385	1921	1921	1921	1921	0
75	20250321	181500	531365385	1921	1921	1921	1921	0
76	20250321	181400	531365385	1921	1921	1921	1921	0
77	20250321	181300	531365385	1921	1921	1921	1921	0
78	20250321	181200	531365385	1921	1921	1921	1921	0
79	20250321	181100	531365385	1921	1921	1921	1921	0
80	20250321	181000	531365385	1921	1921	1921	1921	0
81	20250321	180900	531365385	1921	1921	1921	1921	0
82	20250321	180800	531365385	1921	1921	1921	1921	0
83	20250321	180700	531365385	1921	1921	1921	1921	0
84	20250321	180600	531365385	1921	1921	1921	1921	0
85	20250321	180500	531365385	1921	1921	1921	1921	0
86	20250321	180400	531365385	1921	1921	1921	1921	0
87	20250321	180300	531365385	1921	1921	1921	1921	0
88	20250321	180200	531365385	1921	1921	1921	1921	0
89	20250321	180100	531365385	1921	1921	1921	1921	0
90	20250321	180000	531365385	1921	1921	1921	1921	0
91	20250321	175900	531365385	1921	1921	1921	1921	0
92	20250321	175800	531365385	1921	1921	1921	1921	5778
93	20250321	175700	531365385	1921	1921	1921	1921	0
94	20250321	175600	531365385	1921	1921	1921	1921	0
95	20250321	175500	531365385	1921	1921	1921	1921	0
96	20250321	175400	531365385	1921	1921	1921	1921	0
97	20250321	175300	531365385	1921	1921	1921	1921	0
98	20250321	175200	531365385	1921	1921	1921	1921	0
99	20250321	175100	531365385	1921	1921	1921	1921	0
100	20250321	175000	531365385	1921	1921	1921	1921	0
101	20250321	174900	531365385	1921	1921	1921	1921	0
102	20250321	174800	531365385	1921	1921	1921	1921	0
103	20250321	174700	531365385	1921	1921	1921	1921	0
104	20250321	174600	531365385	1921	1921	1921	1921	0
105	20250321	174500	531365385	1921	1921	1921	1921	0
106	20250321	174400	531365385	1921	1921	1921	1921	0
107	20250321	174300	531365385	1921	1921	1921	1921	0
108	20250321	174200	531365385	1921	1921	1921	1921	0
109	20250321	174100	531365385	1921	1921	1921	1921	0
110	20250321	174000	531365385	1921	1921	1921	1921	0
111	20250321	173900	531365385	1921	1921	1921	1921	0
112	20250321	173800	531365385	1921	1921	1921	1921	0
113	20250321	173700	531365385	1921	1921	1921	1921	0
114	20250321	173600	531365385	1921	1921	1921	1921	0
115	20250321	173500	531365385	1921	1921	1921	1921	0
116	20250321	173400	531365385	1921	1921	1921	1921	0
117	20250321	173300	531365385	1921	1921	1921	1921	0
118	20250321	173200	531365385	1921	1921	1921	1921	0
119	20250321	173100	531365385	1921	1921	1921	1921	0
120	20250321	173000	531365385	1921	1921	1921	1921	0
121	20250321	172900	531365385	1921	1921	1921	1921	0
122	20250321	172800	531365385	1921	1921	1921	1921	5778
123	20250321	172700	531365385	1921	1921	1921	1921	0
124	20250321	172600	531365385	1921	1921	1921	1921	0
125	20250321	172500	531365385	1921	1921	1921	1921	0
126	20250321	172400	531365385	1921	1921	1921	1921	0
127	20250321	172300	531365385	1921	1921	1921	1921	0
128	20250321	172200	531365385	1921	1921	1921	1921	0
129	20250321	172100	531365385	1921	1921	1921	1921	0
130	20250321	172000	531365385	1921	1921	1921	1921	0
131	20250321	171900	531365385	1921	1921	1921	1921	0
132	20250321	171800	531365385	1921	1921	1921	1921	0
133	20250321	171700	531365385	1921	1921	1921	1921	0
134	20250321	171600	531365385	1921	1921	1921	1921	0
135	20250321	171500	531365385	1921	1921	1921	1921	0
136	20250321	171400	531365385	1921	1921	1921	1921	0
137	20250321	171300	531365385	1921	1921	1921	1921	0
138	20250321	171200	531365385	1921	1921	1921	1921	0
139	20250321	171100	531365385	1921	1921	1921	1921	0
140	20250321	171000	531365385	1921	1921	1921	1921	0
141	20250321	170900	531365385	1921	1921	1921	1921	0
142	20250321	170800	531365385	1921	1921	1921	1921	0
143	20250321	170700	531365385	1921	1921	1921	1921	0
144	20250321	170600	531365385	1921	1921	1921	1921	0
145	20250321	170500	531365385	1921	1921	1921	1921	0
146	20250321	170400	531365385	1921	1921	1921	1921	0
147	20250321	170300	531365385	1921	1921	1921	1921	0
148	20250321	170200	531365385	1921	1921	1921	1921	0
149	20250321	170100	531365385	1921	1921	1921	1921	0
150	20250321	170000	531365385	1921	1921	1921	1921	0
151	20250321	165900	531365385	1921	1921	1921	1921	0
152	20250321	165800	531365385	1921	1921	1921	1921	5778
153	20250321	165700	531365385	1921	1921	1921	1921	0
154	20250321	165600	531365385	1921	1921	1921	1921	0
155	20250321	165500	531365385	1921	1921	1921	1921	0
156	20250321	165400	531365385	1921	1921	1921	1921	0
157	20250321	165300	531365385	1921	1921	1921	1921	0
158	20250321	165200	531365385	1921	1921	1921	1921	0
159	20250321	165100	531365385	1921	1921	1921	1921	0
160	20250321	165000	531365385	1921	1921	1921	1921	0
161	20250321	164900	531365385	1921	1921	1921	1921	0
162	20250321	164800	531365385	1921	1921	1921	1921	0
163	20250321	164700	531365385	1921	1921	1921	1921	0
164	20250321	164600	531365385	1921	1921	1921	1921	0
165	20250321	164500	531365385	1921	1921	1921	1921	0
166	20250321	164400	531365385	1921	1921	1921	1921	0
167	20250321	164300	531365385	1921	1921	1921	1921	0
168	20250321	164200	531365385	1921	1921	1921	1921	0
169	20250321	164100	531365385	1921	1921	1921	1921	0
170	20250321	164000	531365385	1921	1921	1921	1921	0
171	20250321	163900	531365385	1921	1921	1921	1921	0
172	20250321	163800	531365385	1921	1921	1921	1921	0
173	20250321	163700	531365385	1921	1921	1921	1921	0
174	20250321	163600	531365385	1921	1921	1921	1921	0
175	20250321	163500	531365385	1921	1921	1921	1921	0
176	20250321	163400	531365385	1921	1921	1921	1921	0
177	20250321	163300	531365385	1921	1921	1921	1921	0
178	20250321	163200	531365385	1921	1921	1921	1921	0
179	20250321	163100	531365385	1921	1921	1921	1921	0
180	20250321	163000	531365385	1921	1921	1921	1921	0
181	20250321	162900	531365385	1921	1921	1921	1921	0
182	20250321	162800	531365385	1921	1921	1921	1921	5778
183	20250321	162700	531365385	1921	1921	1921	1921	0
184	20250321	162600	531365385	1921	1921	1921	1921	0
185	20250321	162500	531365385	1921	1921	1921	1921	0
186	20250321	162400	531365385	1921	1921	1921	1921	0
187	20250321	162300	531365385	1921	1921	1921	1921	0
188	20250321	162200	531365385	1921	1921	1921	1921	0
189	20250321	162100	531365385	1921	1921	1921	1921	0
190	20250321	162000	531365385	1921	1921	1921	1921	0
191	20250321	161900	531365385	1921	1921	1921	1921	0
192	20250321	161800	531365385	1921	1921	1921	1921	0
193	20250321	161700	531365385	1921	1921	1921	1921	0
194	20250321	161600	531365385	1921	1921	1921	1921	0
195	20250321	161500	531365385	1921	1921	1921	1921	0
196	20250321	161400	531365385	1921	1921	1921	1921	0
197	20250321	161300	531365385	1921	1921	1921	1921	0
198	20250321	161200	531365385	1921	1921	1921	1921	0
199	20250321	161100	531365385	1921	1921	1921	1921	0
200	20250321	161000	531365385	1921	1921	1921	1921	0
201	20250321	160900	531365385	1921	1921	1921	1921	0
202	20250321	160800	531365385	1921	1921	1921	1921	0
203	20250321	160700	531365385	1921	1921	1921	1921	0
204	20250321	160600	531365385	1921	1921	1921	1921	0
205	20250321	160500	531365385	1921	1921	1921	1921	0
206	20250321	160400	531365385	1921	1921	1921	1921	0
207	20250321	160300	531365385	1921	1921	1921	1921	0
208	20250321	160200	531365385	1921	1921	1921	1921	0
209	20250321	160100	531365385	1921	1921	1921	1921	0
210	20250321	160000	531365385	1921	1921	1921	1921	0
211	20250321	155900	531365385	1921	1921	1921	1921	0
212	20250321	155800	531365385	1921	1921	1921	1921	5778
213	20250321	155700	531365385	1921	1921	1921	1921	0
214	20250321	155600	531365385	1921	1921	1921	1921	0
215	20250321	155500	531365385	1921	1921	1921	1921	0
216	20250321	155400	531365385	1921	1921	1921	1921	0
217	20250321	155300	531365385	1921	1921	1921	1921	0
218	20250321	155200	531365385	1921	1921	1921	1921	0
219	20250321	155100	531365385	1921	1921	1921	1921	0
220	20250321	155000	531365385	1921	1921	1921	1921	0
221	20250321	154900	531365385	1921	1921	1921	1921	0
222	20250321	154800	531365385	1921	1921	1921	1921	0
223	20250321	154700	531365385	1921	1921	1921	1921	0
224	20250321	154600	531365385	1921	1921	1921	1921	0
225	20250321	154500	531365385	1921	1921	1921	1921	0
226	20250321	154400	531365385	1921	1921	1921	1921	0
227	20250321	154300	531365385	1921	1921	1921	1921	0
228	20250321	154200	531365385	1921	1921	1921	1921	0
229	20250321	154100	531365385	1921	1921	1921	1921	0
230	20250321	154000	531365385	1921	1921	1921	1921	0
231	20250321	153900	531365385	1921	1921	1921	1921	0
232	20250321	153800	531365385	1921	1921	1921	1921	0
233	20250321	153700	531365385	1921	1921	1921	1921	0
234	20250321	153600	531365385	1921	1921	1921	1921	0
235	20250321	153500	531365385	1921	1921	1921	1921	0
236	20250321	153400	531365385	1921	1921	1921	1921	0
237	20250321	153300	531365385	1921	1921	1921	1921	0
238	20250321	153200	531365385	1921	1921	1921	1921	0
239	20250321	153100	531365385	1921	1921	1921	1921	0
240	20250321	153000	531365385	1921	1921	1921	1921	5778
241	20250321	152900	520265847	1927	1927	1927	1927	0
242	20250321	152800	520265847	1927	1927	1927	1927	0
243	20250321	152700	520265847	1927	1927	1927	1927	0
244	20250321	152600	520265847	1927	1927	1927	1927	0
245	20250321	152500	520265847	1927	1927	1927	1927	0
246	20250321	152400	520265847	1927	1927	1927	1927	0
247	20250321	152300	520265847	1927	1927	1927	1927	0
248	20250321	152200	520265847	1927	1927	1927	1927	0
249	20250321	152100	520265847	1927	1927	1927	1927	0
250	20250321	152000	520265847	1927	1927	1927	1927	0
251	20250321	151900	520265847	1927	1925	1927	1921	2894
252	20250321	151800	514701092	1925	1920	1925	1920	354
253	20250321	151700	514021376	1920	1925	1925	1920	369
254	20250321	151600	513312891	1925	1924	1925	1920	3264
255	20250321	151500	507038524	1925	1928	1928	1925	4822
256	20250321	151400	497752160	1928	1928	1928	1928	2212
257	20250321	151300	493487424	1928	1924	1928	1924	4181
258	20250321	151200	485439064	1923	1922	1924	1921	1094
259	20250321	151100	483335743	1924	1922	1924	1922	1829
260	20250321	151000	479818601	1922	1919	1922	1919	7421
261	20250321	150900	465562293	1919	1917	1919	1917	950
262	20250321	150800	463740496	1917	1915	1917	1915	2652
263	20250321	150700	458658270	1915	1915	1915	1915	1223
264	20250321	150600	456316225	1915	1911	1915	1911	3925
265	20250321	150500	448807208	1911	1911	1911	1911	0
266	20250321	150400	448807208	1911	1911	1911	1911	1
267	20250321	150300	448805297	1907	1908	1908	1907	416
268	20250321	150200	448011983	1912	1908	1912	1908	4
269	20250321	150100	448004347	1912	1911	1912	1911	137
270	20250321	150000	447742539	1910	1910	1910	1910	0
271	20250321	145900	447742539	1910	1910	1910	1910	1
272	20250321	145800	447740629	1912	1909	1912	1906	3067
273	20250321	145700	441882804	1910	1906	1910	1906	4429
274	20250321	145600	433437271	1906	1905	1906	1905	501
275	20250321	145500	432482865	1902	1902	1903	1902	1343
276	20250321	145400	429928478	1902	1902	1902	1902	0
277	20250321	145300	429928478	1902	1902	1902	1902	10
278	20250321	145200	429909458	1902	1902	1902	1902	0
279	20250321	145100	429909458	1902	1902	1902	1902	0
280	20250321	145000	429909458	1902	1902	1902	1902	0
281	20250321	144900	429909458	1902	1901	1902	1901	3
282	20250321	144800	429903754	1902	1902	1902	1902	0
283	20250321	144700	429903754	1902	1900	1902	1900	3148
284	20250321	144600	423921440	1901	1901	1901	1901	0
285	20250321	144500	423921440	1901	1901	1901	1901	0
286	20250321	144400	423921440	1901	1901	1901	1895	5991
287	20250321	144300	412561584	1901	1901	1901	1901	0
288	20250321	144200	412561584	1901	1901	1901	1901	9
289	20250321	144100	412544475	1902	1902	1902	1902	0
290	20250321	144000	412544475	1902	1902	1902	1902	0
291	20250321	143900	412544475	1902	1899	1902	1898	478
292	20250321	143800	411637101	1902	1902	1902	1902	0
293	20250321	143700	411637101	1902	1902	1902	1902	0
294	20250321	143600	411637101	1902	1902	1902	1902	0
295	20250321	143500	411637101	1902	1902	1902	1902	2
296	20250321	143400	411633297	1902	1901	1902	1901	944
297	20250321	143300	409837858	1900	1900	1900	1900	0
298	20250321	143200	409837858	1900	1900	1900	1900	0
299	20250321	143100	409837858	1900	1902	1902	1900	652
300	20250321	143000	408598455	1902	1902	1902	1902	67
301	20250321	142900	408471021	1902	1901	1902	1900	851
302	20250321	142800	406852776	1902	1902	1902	1902	0
303	20250321	142700	406852776	1902	1902	1902	1902	0
304	20250321	142600	406852776	1902	1902	1902	1902	0
305	20250321	142500	406852776	1902	1902	1902	1902	0
306	20250321	142400	406852776	1902	1902	1902	1902	1
307	20250321	142300	406850874	1902	1902	1902	1902	503
308	20250321	142200	405894168	1903	1903	1903	1903	0
309	20250321	142100	405894168	1903	1903	1903	1903	0
310	20250321	142000	405894168	1903	1902	1903	1902	11
311	20250321	141900	405873245	1903	1903	1903	1903	5
312	20250321	141800	405863730	1903	1904	1904	1902	25
313	20250321	141700	405816159	1904	1904	1904	1904	7
314	20250321	141600	405802831	1905	1906	1906	1903	762
315	20250321	141500	404351117	1906	1906	1906	1903	4
316	20250321	141400	404343499	1906	1904	1906	1904	203
317	20250321	141300	403956985	1903	1903	1903	1903	348
318	20250321	141200	403294741	1904	1903	1904	1903	257
319	20250321	141100	402805666	1903	1903	1903	1903	1001
320	20250321	141000	400900763	1903	1903	1903	1903	1
321	20250321	140900	400898860	1901	1901	1901	1901	518
322	20250321	140800	399914142	1900	1900	1900	1900	500
323	20250321	140700	398964142	1900	1900	1900	1900	1
324	20250321	140600	398962242	1895	1895	1895	1895	0
325	20250321	140500	398962242	1895	1895	1895	1895	0
326	20250321	140400	398962242	1895	1895	1895	1895	0
327	20250321	140300	398962242	1895	1896	1896	1895	1100
328	20250321	140200	396876708	1896	1896	1896	1896	0
329	20250321	140100	396876708	1896	1896	1896	1896	300
330	20250321	140000	396307908	1896	1896	1896	1896	700
331	20250321	135900	394980708	1895	1895	1895	1895	0
332	20250321	135800	394980708	1895	1895	1898	1895	570
333	20250321	135700	393900355	1895	1895	1895	1895	20
334	20250321	135600	393862455	1895	1895	1895	1895	1
335	20250321	135500	393860560	1895	1895	1895	1895	1243
336	20250321	135400	391505075	1895	1901	1901	1895	155
337	20250321	135300	391210570	1901	1901	1901	1901	300
338	20250321	135200	390640270	1901	1901	1901	1901	0
339	20250321	135100	390640270	1901	1901	1901	1901	0
340	20250321	135000	390640270	1901	1901	1901	1901	0
341	20250321	134900	390640270	1901	1901	1901	1901	0
342	20250321	134800	390640270	1901	1901	1901	1901	0
343	20250321	134700	390640270	1901	1901	1901	1901	80
344	20250321	134600	390488190	1901	1901	1901	1901	0
345	20250321	134500	390488190	1901	1901	1901	1901	0
346	20250321	134400	390488190	1901	1901	1901	1901	2
347	20250321	134300	390484388	1897	1897	1897	1897	0
348	20250321	134200	390484388	1897	1897	1897	1897	0
349	20250321	134100	390484388	1897	1897	1897	1897	0
350	20250321	134000	390484388	1897	1897	1897	1897	1050
351	20250321	133900	388492538	1895	1895	1895	1895	0
352	20250321	133800	388492538	1895	1895	1895	1895	85
353	20250321	133700	388331463	1895	1895	1895	1895	0
354	20250321	133600	388331463	1895	1895	1895	1895	0
355	20250321	133500	388331463	1895	1895	1895	1895	0
356	20250321	133400	388331463	1895	1895	1895	1895	0
357	20250321	133300	388331463	1895	1895	1895	1895	0
358	20250321	133200	388331463	1895	1895	1895	1895	0
359	20250321	133100	388331463	1895	1895	1895	1895	0
360	20250321	133000	388331463	1895	1895	1895	1895	0
361	20250321	132900	388331463	1895	1895	1895	1895	0
362	20250321	132800	388331463	1895	1896	1896	1895	9
363	20250321	132700	388314400	1901	1901	1901	1901	0
364	20250321	132600	388314400	1901	1901	1901	1901	0
365	20250321	132500	388314400	1901	1901	1901	1901	0
366	20250321	132400	388314400	1901	1901	1901	1901	0
367	20250321	132300	388314400	1901	1901	1901	1901	1
368	20250321	132200	388312499	1896	1898	1900	1896	6
369	20250321	132100	388301116	1901	1901	1901	1901	0
370	20250321	132000	388301116	1901	1901	1901	1901	0
371	20250321	131900	388301116	1901	1899	1901	1895	2118
372	20250321	131800	384286316	1899	1900	1900	1898	3
373	20250321	131700	384280619	1900	1902	1902	1900	4
374	20250321	131600	384273016	1900	1900	1900	1900	344
375	20250321	131500	383619416	1902	1902	1902	1902	0
376	20250321	131400	383619416	1902	1902	1902	1902	3
377	20250321	131300	383613710	1902	1900	1902	1900	158
378	20250321	131200	383313508	1902	1902	1902	1902	94
379	20250321	131100	383134720	1902	1902	1902	1902	5
380	20250321	131000	383125210	1902	1904	1904	1897	1758
381	20250321	130900	379788539	1898	1901	1901	1898	5350
382	20250321	130800	369623745	1902	1902	1902	1902	3825
383	20250321	130700	362348595	1902	1902	1902	1902	0
384	20250321	130600	362348595	1902	1902	1902	1902	0
385	20250321	130500	362348595	1902	1902	1902	1902	0
386	20250321	130400	362348595	1902	1903	1903	1902	304
387	20250321	130300	361770111	1908	1908	1908	1908	2
388	20250321	130200	361766295	1910	1910	1910	1910	1
389	20250321	130100	361764385	1911	1911	1911	1911	0
390	20250321	130000	361764385	1911	1911	1911	1911	0
391	20250321	125900	361764385	1911	1911	1911	1911	2
392	20250321	125800	361760563	1903	1903	1903	1903	130
393	20250321	125700	361513173	1902	1902	1902	1902	0
394	20250321	125600	361513173	1902	1902	1902	1902	0
395	20250321	125500	361513173	1902	1902	1902	1902	0
396	20250321	125400	361513173	1902	1905	1905	1902	1000
397	20250321	125300	359610160	1910	1910	1910	1910	30
398	20250321	125200	359552860	1910	1910	1910	1910	0
399	20250321	125100	359552860	1910	1910	1910	1910	0
400	20250321	125000	359552860	1910	1910	1910	1910	0
401	20250321	124900	359552860	1910	1910	1910	1910	0
402	20250321	124800	359552860	1910	1910	1910	1910	0
403	20250321	124700	359552860	1910	1910	1910	1910	0
404	20250321	124600	359552860	1910	1910	1910	1910	0
405	20250321	124500	359552860	1910	1910	1910	1910	0
406	20250321	124400	359552860	1910	1910	1910	1910	1
407	20250321	124300	359550950	1910	1910	1910	1910	0
408	20250321	124200	359550950	1910	1910	1910	1910	0
409	20250321	124100	359550950	1910	1910	1910	1910	10
410	20250321	124000	359531850	1911	1911	1911	1911	0
411	20250321	123900	359531850	1911	1911	1911	1911	0
412	20250321	123800	359531850	1911	1911	1911	1911	0
413	20250321	123700	359531850	1911	1911	1911	1911	0
414	20250321	123600	359531850	1911	1911	1911	1911	0
415	20250321	123500	359531850	1911	1911	1911	1911	0
416	20250321	123400	359531850	1911	1911	1911	1911	0
417	20250321	123300	359531850	1911	1911	1911	1911	1
418	20250321	123200	359529939	1911	1911	1911	1911	0
419	20250321	123100	359529939	1911	1911	1911	1911	55
420	20250321	123000	359424834	1911	1911	1911	1911	0
421	20250321	122900	359424834	1911	1911	1911	1911	2
422	20250321	122800	359421012	1910	1910	1910	1910	5
423	20250321	122700	359411462	1910	1910	1910	1910	0
424	20250321	122600	359411462	1910	1909	1910	1909	2504
425	20250321	122500	354630322	1909	1906	1909	1906	2773
426	20250321	122400	349339573	1906	1906	1906	1906	3
427	20250321	122300	349333855	1906	1906	1906	1906	0
428	20250321	122200	349333855	1906	1906	1906	1906	3
429	20250321	122100	349328137	1900	1900	1900	1900	0
430	20250321	122000	349328137	1900	1906	1906	1900	532
431	20250321	121900	348317327	1900	1900	1900	1900	280
432	20250321	121800	347785327	1899	1899	1899	1899	124
433	20250321	121700	347549851	1900	1900	1900	1900	20
434	20250321	121600	347511851	1899	1899	1899	1899	0
435	20250321	121500	347511851	1899	1899	1899	1899	345
436	20250321	121400	346856696	1899	1899	1899	1899	2
437	20250321	121300	346852898	1899	1899	1899	1899	3
438	20250321	121200	346847201	1899	1899	1899	1899	0
439	20250321	121100	346847201	1899	1899	1899	1899	150
440	20250321	121000	346562351	1899	1899	1899	1899	1
441	20250321	120900	346560452	1898	1898	1898	1898	0
442	20250321	120800	346560452	1898	1899	1899	1898	4
443	20250321	120700	346552859	1898	1898	1898	1898	129
444	20250321	120600	346308017	1898	1898	1898	1898	400
445	20250321	120500	345548817	1906	1906	1906	1906	0
446	20250321	120400	345548817	1906	1906	1906	1906	0
447	20250321	120300	345548817	1906	1906	1906	1906	0
448	20250321	120200	345548817	1906	1906	1906	1906	0
449	20250321	120100	345548817	1906	1906	1906	1906	12
450	20250321	120000	345525945	1898	1898	1898	1898	0
451	20250321	115900	345525945	1898	1898	1898	1898	0
452	20250321	115800	345525945	1898	1898	1898	1898	0
453	20250321	115700	345525945	1898	1898	1898	1898	255
454	20250321	115600	345041955	1909	1909	1909	1909	0
455	20250321	115500	345041955	1909	1909	1909	1909	0
456	20250321	115400	345041955	1909	1909	1909	1909	0
457	20250321	115300	345041955	1909	1909	1909	1909	0
458	20250321	115200	345041955	1909	1909	1909	1909	0
459	20250321	115100	345041955	1909	1909	1909	1909	0
460	20250321	115000	345041955	1909	1900	1909	1900	501
461	20250321	114900	344090037	1900	1902	1902	1900	103
462	20250321	114800	343894274	1901	1901	1901	1901	0
463	20250321	114700	343894274	1901	1901	1901	1901	0
464	20250321	114600	343894274	1901	1901	1901	1901	56
465	20250321	114500	343787818	1905	1905	1905	1905	0
466	20250321	114400	343787818	1905	1905	1905	1905	0
467	20250321	114300	343787818	1905	1905	1905	1905	0
468	20250321	114200	343787818	1905	1905	1905	1905	100
469	20250321	114100	343597318	1910	1910	1910	1910	0
470	20250321	114000	343597318	1910	1910	1910	1910	1
471	20250321	113900	343595408	1900	1900	1900	1900	5696
472	20250321	113800	332773008	1900	1910	1912	1900	1684
473	20250321	113700	329569369	1910	1910	1910	1910	6
474	20250321	113600	329557909	1901	1901	1901	1901	0
475	20250321	113500	329557909	1901	1901	1901	1901	0
476	20250321	113400	329557909	1901	1901	1901	1901	80
477	20250321	113300	329405829	1905	1905	1905	1905	10
478	20250321	113200	329386779	1901	1904	1910	1901	4374
479	20250321	113100	321035846	1903	1900	1903	1900	141
480	20250321	113000	320767943	1900	1897	1900	1897	6001
481	20250321	112900	309367467	1885	1885	1885	1885	0
482	20250321	112800	309367467	1885	1892	1893	1885	3607
483	20250321	112700	302541223	1892	1892	1892	1892	0
484	20250321	112600	302541223	1892	1892	1892	1892	1
485	20250321	112500	302539331	1888	1888	1888	1888	1
486	20250321	112400	302537443	1888	1888	1888	1888	0
487	20250321	112300	302537443	1888	1888	1888	1888	0
488	20250321	112200	302537443	1888	1888	1888	1888	0
489	20250321	112100	302537443	1888	1888	1888	1888	0
490	20250321	112000	302537443	1888	1883	1888	1883	6781
491	20250321	111900	289747268	1882	1877	1882	1877	2797
492	20250321	111800	284487055	1877	1877	1877	1877	0
493	20250321	111700	284487055	1877	1877	1877	1877	1500
494	20250321	111600	281671555	1880	1880	1880	1880	1
495	20250321	111500	281669675	1877	1880	1880	1877	841
496	20250321	111400	280090359	1880	1880	1880	1880	0
497	20250321	111300	280090359	1880	1880	1880	1880	163
498	20250321	111200	279783919	1881	1881	1881	1881	104
499	20250321	111100	279588295	1881	1881	1881	1881	10
500	20250321	111000	279569485	1881	1882	1882	1881	44
501	20250321	110900	279486717	1881	1881	1881	1881	20
502	20250321	110800	279449097	1882	1882	1882	1882	10
503	20250321	110700	279430277	1880	1880	1880	1880	0
504	20250321	110600	279430277	1880	1880	1880	1880	100
505	20250321	110500	279242277	1880	1880	1880	1880	0
506	20250321	110400	279242277	1880	1880	1880	1880	2000
507	20250321	110300	275482277	1882	1882	1882	1882	879
508	20250321	110200	273827999	1885	1885	1885	1885	0
509	20250321	110100	273827999	1885	1882	1885	1882	3595
510	20250321	110000	267056721	1882	1880	1882	1880	6045
511	20250321	105900	255691935	1881	1881	1881	1881	0
512	20250321	105800	255691935	1881	1881	1881	1881	0
513	20250321	105700	255691935	1881	1881	1881	1881	2
514	20250321	105600	255688173	1879	1879	1879	1879	398
515	20250321	105500	254940331	1878	1878	1878	1878	0
516	20250321	105400	254940331	1878	1878	1878	1878	3
517	20250321	105300	254934697	1878	1878	1878	1878	0
518	20250321	105200	254934697	1878	1878	1878	1878	3
519	20250321	105100	254929063	1879	1879	1879	1879	431
520	20250321	105000	254119214	1879	1879	1879	1879	599
521	20250321	104900	252993693	1879	1879	1879	1879	179
522	20250321	104800	252657352	1879	1878	1879	1878	303
523	20250321	104700	252088023	1876	1879	1879	1876	13
524	20250321	104600	252063608	1878	1878	1878	1878	266
525	20250321	104500	251564060	1878	1878	1878	1878	0
526	20250321	104400	251564060	1878	1878	1878	1878	0
527	20250321	104300	251564060	1878	1878	1878	1878	0
528	20250321	104200	251564060	1878	1878	1878	1878	17
529	20250321	104100	251532134	1878	1878	1878	1878	783
530	20250321	104000	250061660	1874	1874	1874	1874	250
531	20250321	103900	249593160	1873	1873	1873	1873	107
532	20250321	103800	249392749	1879	1878	1879	1878	362
533	20250321	103700	248712713	1872	1872	1872	1872	0
534	20250321	103600	248712713	1872	1879	1879	1872	729
535	20250321	103500	247346696	1874	1874	1874	1874	10
536	20250321	103400	247327956	1879	1880	1882	1879	20044
537	20250321	103300	209648692	1880	1880	1880	1880	101
538	20250321	103200	209458812	1879	1879	1879	1879	4001
539	20250321	103100	201940933	1878	1878	1878	1878	0
540	20250321	103000	201940933	1878	1878	1878	1878	1
541	20250321	102900	201939055	1878	1878	1878	1878	215
542	20250321	102800	201535285	1878	1873	1878	1873	138
543	20250321	102700	201276806	1878	1873	1878	1873	122
544	20250321	102600	201047800	1879	1878	1879	1878	55
545	20250321	102500	200944485	1879	1879	1879	1879	0
546	20250321	102400	200944485	1879	1879	1879	1879	0
547	20250321	102300	200944485	1879	1879	1879	1879	0
548	20250321	102200	200944485	1879	1873	1879	1873	888
549	20250321	102100	199281255	1872	1875	1875	1872	107
550	20250321	102000	199080900	1879	1879	1879	1879	1
551	20250321	101900	199079021	1879	1879	1879	1879	1
552	20250321	101800	199077142	1880	1880	1880	1880	500
553	20250321	101700	198137142	1881	1881	1881	1881	0
554	20250321	101600	198137142	1881	1872	1881	1871	2251
555	20250321	101500	193923068	1873	1876	1882	1873	7328
556	20250321	101400	180176783	1876	1876	1876	1876	41
557	20250321	101300	180099867	1877	1877	1877	1875	1229
558	20250321	101200	177793291	1877	1877	1877	1877	0
559	20250321	101100	177793291	1877	1877	1877	1877	338
560	20250321	101000	177158865	1877	1877	1877	1877	500
561	20250321	100900	176220365	1877	1874	1877	1874	128
562	20250321	100800	175980490	1874	1874	1874	1874	0
563	20250321	100700	175980490	1874	1875	1875	1874	6412
564	20250321	100600	163962227	1877	1877	1877	1876	2835
565	20250321	100500	158643765	1877	1877	1877	1876	2370
566	20250321	100400	154195338	1877	1878	1878	1877	501
567	20250321	100300	153254960	1877	1878	1878	1877	662
568	20250321	100200	152011835	1878	1878	1878	1878	0
569	20250321	100100	152011835	1878	1878	1878	1878	0
570	20250321	100000	152011835	1878	1878	1878	1878	781
571	20250321	095900	150545117	1878	1878	1878	1878	3
572	20250321	095800	150539483	1877	1878	1878	1877	1093
573	20250321	095700	148487905	1883	1883	1883	1883	1
574	20250321	095600	148486022	1877	1880	1880	1877	1000
575	20250321	095500	146608973	1877	1878	1878	1877	4
576	20250321	095400	146601463	1877	1877	1877	1877	516
577	20250321	095300	145632931	1877	1878	1878	1877	10
578	20250321	095200	145614157	1884	1884	1884	1884	40
579	20250321	095100	145538797	1877	1877	1877	1877	0
580	20250321	095000	145538797	1877	1877	1877	1877	0
581	20250321	094900	145538797	1877	1877	1877	1877	0
582	20250321	094800	145538797	1877	1875	1877	1874	69
583	20250321	094700	145409424	1877	1877	1877	1877	66
584	20250321	094600	145285542	1877	1873	1877	1873	968
585	20250321	094500	143471665	1874	1873	1874	1872	104
586	20250321	094400	143276873	1873	1882	1882	1873	5448
587	20250321	094300	133049330	1882	1882	1882	1882	0
588	20250321	094200	133049330	1882	1882	1882	1882	0
589	20250321	094100	133049330	1882	1882	1882	1882	0
590	20250321	094000	133049330	1882	1885	1885	1882	250
591	20250321	093900	132578296	1881	1887	1888	1881	166
592	20250321	093800	132265325	1888	1888	1888	1888	0
593	20250321	093700	132265325	1888	1890	1890	1888	610
594	20250321	093600	131112445	1888	1888	1888	1888	3295
595	20250321	093500	124891485	1886	1886	1886	1886	500
596	20250321	093400	123948485	1888	1888	1888	1888	0
597	20250321	093300	123948485	1888	1882	1888	1869	7713
598	20250321	093200	109404414	1881	1881	1881	1881	0
599	20250321	093100	109404414	1881	1879	1881	1867	678
600	20250321	093000	108133194	1878	1866	1878	1866	1925
601	20250321	092900	104527752	1866	1870	1870	1865	1092
602	20250321	092800	102489104	1870	1870	1870	1870	315
603	20250321	092700	101900054	1870	1881	1881	1869	1010
604	20250321	092600	100010349	1896	1885	1897	1881	2031
605	20250321	092500	96186227	1898	1898	1898	1898	0
606	20250321	092400	96186227	1898	1898	1898	1898	37
607	20250321	092300	96116001	1897	1884	1897	1883	924
608	20250321	092200	94368486	1886	1886	1887	1886	367
609	20250321	092100	93676224	1897	1897	1897	1885	2602
610	20250321	092000	88770647	1885	1886	1886	1885	123
611	20250321	091900	88538783	1887	1889	1889	1887	4497
612	20250321	091800	80052746	1888	1888	1899	1888	321
613	20250321	091700	79446687	1888	1888	1888	1888	4
614	20250321	091600	79439135	1906	1907	1907	1888	205
615	20250321	091500	79050990	1910	1910	1910	1910	10
616	20250321	091400	79031890	1912	1913	1914	1810	30527
617	20250321	091300	22328608	1915	1915	1916	1915	586
618	20250321	091200	21206318	1915	1919	1919	1915	1110
619	20250321	091100	19076619	1919	1919	1919	1919	851
620	20250321	091000	17443550	1920	1919	1920	1919	210
621	20250321	090900	17040549	1919	1919	1920	1915	164
622	20250321	090800	16726225	1920	1920	1920	1920	2
623	20250321	090700	16722385	1920	1920	1920	1920	680
624	20250321	090600	15416785	1925	1925	1925	1925	55
625	20250321	090500	15310910	1925	1925	1925	1925	60
626	20250321	090400	15195410	1937	1937	1937	1937	52
627	20250321	090300	15094686	1937	1931	1939	1931	5156
628	20250321	090200	5102731	1930	1928	1930	1928	700
629	20250321	090100	3751931	1930	1930	1930	1930	0
630	20250321	090000	3751931	1930	1931	1931	1930	1943