KissMeData/018500/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	184800	23500732180	1899	1899	1899	1899	49391
3	20250410	184700	23500732180	1899	1899	1899	1899	0
4	20250410	184600	23500732180	1899	1899	1899	1899	0
5	20250410	184500	23500732180	1899	1899	1899	1899	0
6	20250410	184400	23500732180	1899	1899	1899	1899	0
7	20250410	184300	23500732180	1899	1899	1899	1899	0
8	20250410	184200	23500732180	1899	1899	1899	1899	0
9	20250410	184100	23500732180	1899	1899	1899	1899	0
10	20250410	184000	23500732180	1899	1899	1899	1899	0
11	20250410	183900	23500732180	1899	1899	1899	1899	0
12	20250410	183800	23500732180	1899	1899	1899	1899	0
13	20250410	183700	23500732180	1899	1899	1899	1899	0
14	20250410	183600	23500732180	1899	1899	1899	1899	0
15	20250410	183500	23500732180	1899	1899	1899	1899	0
16	20250410	183400	23500732180	1899	1899	1899	1899	0
17	20250410	183300	23500732180	1899	1899	1899	1899	0
18	20250410	183200	23500732180	1899	1899	1899	1899	0
19	20250410	183100	23500732180	1899	1899	1899	1899	0
20	20250410	183000	23500732180	1899	1899	1899	1899	0
21	20250410	182900	23500732180	1899	1899	1899	1899	0
22	20250410	182800	23500732180	1899	1899	1899	1899	0
23	20250410	182700	23500732180	1899	1899	1899	1899	0
24	20250410	182600	23500732180	1899	1899	1899	1899	0
25	20250410	182500	23500732180	1899	1899	1899	1899	0
26	20250410	182400	23500732180	1899	1899	1899	1899	0
27	20250410	182300	23500732180	1899	1899	1899	1899	0
28	20250410	182200	23500732180	1899	1899	1899	1899	0
29	20250410	182100	23500732180	1899	1899	1899	1899	0
30	20250410	182000	23500732180	1899	1899	1899	1899	0
31	20250410	181900	23500732180	1899	1899	1899	1899	0
32	20250410	181800	23500732180	1899	1899	1899	1899	49391
33	20250410	181700	23500732180	1899	1899	1899	1899	0
34	20250410	181600	23500732180	1899	1899	1899	1899	0
35	20250410	181500	23500732180	1899	1899	1899	1899	0
36	20250410	181400	23500732180	1899	1899	1899	1899	0
37	20250410	181300	23500732180	1899	1899	1899	1899	0
38	20250410	181200	23500732180	1899	1899	1899	1899	0
39	20250410	181100	23500732180	1899	1899	1899	1899	0
40	20250410	181000	23500732180	1899	1899	1899	1899	0
41	20250410	180900	23500732180	1899	1899	1899	1899	0
42	20250410	180800	23500732180	1899	1899	1899	1899	0
43	20250410	180700	23500732180	1899	1899	1899	1899	0
44	20250410	180600	23500732180	1899	1899	1899	1899	0
45	20250410	180500	23500732180	1899	1899	1899	1899	0
46	20250410	180400	23500732180	1899	1899	1899	1899	0
47	20250410	180300	23500732180	1899	1899	1899	1899	0
48	20250410	180200	23500732180	1899	1899	1899	1899	0
49	20250410	180100	23500732180	1899	1899	1899	1899	0
50	20250410	180000	23500732180	1899	1899	1899	1899	0
51	20250410	175900	23500732180	1899	1899	1899	1899	0
52	20250410	175800	23500732180	1899	1899	1899	1899	0
53	20250410	175700	23500732180	1899	1899	1899	1899	0
54	20250410	175600	23500732180	1899	1899	1899	1899	0
55	20250410	175500	23500732180	1899	1899	1899	1899	0
56	20250410	175400	23500732180	1899	1899	1899	1899	0
57	20250410	175300	23500732180	1899	1899	1899	1899	0
58	20250410	175200	23500732180	1899	1899	1899	1899	0
59	20250410	175100	23500732180	1899	1899	1899	1899	0
60	20250410	175000	23500732180	1899	1899	1899	1899	0
61	20250410	174900	23500732180	1899	1899	1899	1899	0
62	20250410	174800	23500732180	1899	1899	1899	1899	49391
63	20250410	174700	23500732180	1899	1899	1899	1899	0
64	20250410	174600	23500732180	1899	1899	1899	1899	0
65	20250410	174500	23500732180	1899	1899	1899	1899	0
66	20250410	174400	23500732180	1899	1899	1899	1899	0
67	20250410	174300	23500732180	1899	1899	1899	1899	0
68	20250410	174200	23500732180	1899	1899	1899	1899	0
69	20250410	174100	23500732180	1899	1899	1899	1899	0
70	20250410	174000	23500732180	1899	1899	1899	1899	0
71	20250410	173900	23500732180	1899	1899	1899	1899	0
72	20250410	173800	23500732180	1899	1899	1899	1899	0
73	20250410	173700	23500732180	1899	1899	1899	1899	0
74	20250410	173600	23500732180	1899	1899	1899	1899	0
75	20250410	173500	23500732180	1899	1899	1899	1899	0
76	20250410	173400	23500732180	1899	1899	1899	1899	0
77	20250410	173300	23500732180	1899	1899	1899	1899	0
78	20250410	173200	23500732180	1899	1899	1899	1899	0
79	20250410	173100	23500732180	1899	1899	1899	1899	0
80	20250410	173000	23500732180	1899	1899	1899	1899	0
81	20250410	172900	23500732180	1899	1899	1899	1899	0
82	20250410	172800	23500732180	1899	1899	1899	1899	0
83	20250410	172700	23500732180	1899	1899	1899	1899	0
84	20250410	172600	23500732180	1899	1899	1899	1899	0
85	20250410	172500	23500732180	1899	1899	1899	1899	0
86	20250410	172400	23500732180	1899	1899	1899	1899	0
87	20250410	172300	23500732180	1899	1899	1899	1899	0
88	20250410	172200	23500732180	1899	1899	1899	1899	0
89	20250410	172100	23500732180	1899	1899	1899	1899	0
90	20250410	172000	23500732180	1899	1899	1899	1899	0
91	20250410	171900	23500732180	1899	1899	1899	1899	0
92	20250410	171800	23500732180	1899	1899	1899	1899	49391
93	20250410	171700	23500732180	1899	1899	1899	1899	0
94	20250410	171600	23500732180	1899	1899	1899	1899	0
95	20250410	171500	23500732180	1899	1899	1899	1899	0
96	20250410	171400	23500732180	1899	1899	1899	1899	0
97	20250410	171300	23500732180	1899	1899	1899	1899	0
98	20250410	171200	23500732180	1899	1899	1899	1899	0
99	20250410	171100	23500732180	1899	1899	1899	1899	0
100	20250410	171000	23500732180	1899	1899	1899	1899	0
101	20250410	170900	23500732180	1899	1899	1899	1899	0
102	20250410	170800	23500732180	1899	1899	1899	1899	0
103	20250410	170700	23500732180	1899	1899	1899	1899	0
104	20250410	170600	23500732180	1899	1899	1899	1899	0
105	20250410	170500	23500732180	1899	1899	1899	1899	0
106	20250410	170400	23500732180	1899	1899	1899	1899	0
107	20250410	170300	23500732180	1899	1899	1899	1899	0
108	20250410	170200	23500732180	1899	1899	1899	1899	0
109	20250410	170100	23500732180	1899	1899	1899	1899	0
110	20250410	170000	23500732180	1899	1899	1899	1899	0
111	20250410	165900	23500732180	1899	1899	1899	1899	0
112	20250410	165800	23500732180	1899	1899	1899	1899	0
113	20250410	165700	23500732180	1899	1899	1899	1899	0
114	20250410	165600	23500732180	1899	1899	1899	1899	0
115	20250410	165500	23500732180	1899	1899	1899	1899	0
116	20250410	165400	23500732180	1899	1899	1899	1899	0
117	20250410	165300	23500732180	1899	1899	1899	1899	0
118	20250410	165200	23500732180	1899	1899	1899	1899	0
119	20250410	165100	23500732180	1899	1899	1899	1899	0
120	20250410	165000	23500732180	1899	1899	1899	1899	0
121	20250410	164900	23500732180	1899	1899	1899	1899	0
122	20250410	164800	23500732180	1899	1899	1899	1899	49391
123	20250410	164700	23500732180	1899	1899	1899	1899	0
124	20250410	164600	23500732180	1899	1899	1899	1899	0
125	20250410	164500	23500732180	1899	1899	1899	1899	0
126	20250410	164400	23500732180	1899	1899	1899	1899	0
127	20250410	164300	23500732180	1899	1899	1899	1899	0
128	20250410	164200	23500732180	1899	1899	1899	1899	0
129	20250410	164100	23500732180	1899	1899	1899	1899	0
130	20250410	164000	23500732180	1899	1899	1899	1899	0
131	20250410	163900	23500732180	1899	1899	1899	1899	0
132	20250410	163800	23500732180	1899	1899	1899	1899	0
133	20250410	163700	23500732180	1899	1899	1899	1899	0
134	20250410	163600	23500732180	1899	1899	1899	1899	0
135	20250410	163500	23500732180	1899	1899	1899	1899	0
136	20250410	163400	23500732180	1899	1899	1899	1899	0
137	20250410	163300	23500732180	1899	1899	1899	1899	0
138	20250410	163200	23500732180	1899	1899	1899	1899	0
139	20250410	163100	23500732180	1899	1899	1899	1899	0
140	20250410	163000	23500732180	1899	1899	1899	1899	0
141	20250410	162900	23500732180	1899	1899	1899	1899	0
142	20250410	162800	23500732180	1899	1899	1899	1899	0
143	20250410	162700	23500732180	1899	1899	1899	1899	0
144	20250410	162600	23500732180	1899	1899	1899	1899	0
145	20250410	162500	23500732180	1899	1899	1899	1899	0
146	20250410	162400	23500732180	1899	1899	1899	1899	0
147	20250410	162300	23500732180	1899	1899	1899	1899	0
148	20250410	162200	23500732180	1899	1899	1899	1899	0
149	20250410	162100	23500732180	1899	1899	1899	1899	0
150	20250410	162000	23500732180	1899	1899	1899	1899	0
151	20250410	161900	23500732180	1899	1899	1899	1899	0
152	20250410	161800	23500732180	1899	1899	1899	1899	49391
153	20250410	161700	23500732180	1899	1899	1899	1899	0
154	20250410	161600	23500732180	1899	1899	1899	1899	0
155	20250410	161500	23500732180	1899	1899	1899	1899	0
156	20250410	161400	23500732180	1899	1899	1899	1899	0
157	20250410	161300	23500732180	1899	1899	1899	1899	0
158	20250410	161200	23500732180	1899	1899	1899	1899	0
159	20250410	161100	23500732180	1899	1899	1899	1899	0
160	20250410	161000	23500732180	1899	1899	1899	1899	0
161	20250410	160900	23500732180	1899	1899	1899	1899	0
162	20250410	160800	23500732180	1899	1899	1899	1899	0
163	20250410	160700	23500732180	1899	1899	1899	1899	0
164	20250410	160600	23500732180	1899	1899	1899	1899	0
165	20250410	160500	23500732180	1899	1899	1899	1899	0
166	20250410	160400	23500732180	1899	1899	1899	1899	0
167	20250410	160300	23500732180	1899	1899	1899	1899	0
168	20250410	160200	23500732180	1899	1899	1899	1899	0
169	20250410	160100	23500732180	1899	1899	1899	1899	0
170	20250410	160000	23500732180	1899	1899	1899	1899	0
171	20250410	155900	23500732180	1899	1899	1899	1899	0
172	20250410	155800	23500732180	1899	1899	1899	1899	0
173	20250410	155700	23500732180	1899	1899	1899	1899	0
174	20250410	155600	23500732180	1899	1899	1899	1899	0
175	20250410	155500	23500732180	1899	1899	1899	1899	0
176	20250410	155400	23500732180	1899	1899	1899	1899	0
177	20250410	155300	23500732180	1899	1899	1899	1899	0
178	20250410	155200	23500732180	1899	1899	1899	1899	0
179	20250410	155100	23500732180	1899	1899	1899	1899	0
180	20250410	155000	23500732180	1899	1899	1899	1899	0
181	20250410	154900	23500732180	1899	1899	1899	1899	0
182	20250410	154800	23500732180	1899	1899	1899	1899	49391
183	20250410	154700	23500732180	1899	1899	1899	1899	0
184	20250410	154600	23500732180	1899	1899	1899	1899	0
185	20250410	154500	23500732180	1899	1899	1899	1899	0
186	20250410	154400	23500732180	1899	1899	1899	1899	0
187	20250410	154300	23500732180	1899	1899	1899	1899	0
188	20250410	154200	23500732180	1899	1899	1899	1899	0
189	20250410	154100	23500732180	1899	1899	1899	1899	0
190	20250410	154000	23500732180	1899	1899	1899	1899	0
191	20250410	153900	23500732180	1899	1899	1899	1899	0
192	20250410	153800	23500732180	1899	1899	1899	1899	0
193	20250410	153700	23500732180	1899	1899	1899	1899	0
194	20250410	153600	23500732180	1899	1899	1899	1899	0
195	20250410	153500	23500732180	1899	1899	1899	1899	0
196	20250410	153400	23500732180	1899	1899	1899	1899	0
197	20250410	153300	23500732180	1899	1899	1899	1899	0
198	20250410	153200	23500732180	1899	1899	1899	1899	0
199	20250410	153100	23500732180	1899	1899	1899	1899	0
200	20250410	153000	23500732180	1899	1899	1899	1899	49391
201	20250410	152900	23406938671	1893	1893	1893	1893	0
202	20250410	152800	23406938671	1893	1893	1893	1893	0
203	20250410	152700	23406938671	1893	1893	1893	1893	0
204	20250410	152600	23406938671	1893	1893	1893	1893	0
205	20250410	152500	23406938671	1893	1893	1893	1893	0
206	20250410	152400	23406938671	1893	1893	1893	1893	0
207	20250410	152300	23406938671	1893	1893	1893	1893	0
208	20250410	152200	23406938671	1893	1893	1893	1893	0
209	20250410	152100	23406938671	1893	1893	1893	1893	0
210	20250410	152000	23406938671	1893	1893	1893	1893	0
211	20250410	151900	23406938671	1893	1893	1893	1891	10952
212	20250410	151800	23386214774	1892	1898	1898	1892	15166
213	20250410	151700	23357494379	1896	1899	1899	1896	7291
214	20250410	151600	23343656043	1898	1900	1900	1898	1032
215	20250410	151500	23341696501	1900	1900	1901	1895	9932
216	20250410	151400	23322827731	1900	1893	1900	1893	9596
217	20250410	151300	23304624329	1894	1895	1895	1893	1108
218	20250410	151200	23302526752	1893	1898	1898	1892	2644
219	20250410	151100	23297523778	1898	1898	1898	1892	15886
220	20250410	151000	23267444011	1895	1899	1899	1895	11755
221	20250410	150900	23245160827	1899	1901	1901	1896	1590
222	20250410	150800	23242139977	1901	1898	1901	1895	18415
223	20250410	150700	23207171604	1898	1898	1898	1895	1709
224	20250410	150600	23203930284	1898	1894	1898	1893	3388
225	20250410	150500	23197507155	1893	1896	1897	1893	9811
226	20250410	150400	23178912155	1897	1899	1900	1897	6143
227	20250410	150300	23167253801	1900	1900	1902	1899	5117
228	20250410	150200	23157531736	1899	1899	1900	1896	12772
229	20250410	150100	23133300336	1899	1903	1903	1899	1718
230	20250410	150000	23130035144	1903	1901	1903	1900	10031
231	20250410	145900	23110973667	1900	1901	1903	1897	6453
232	20250410	145800	23098726241	1903	1897	1904	1896	1917
233	20250410	145700	23095087852	1896	1900	1901	1896	3365
234	20250410	145600	23088698039	1900	1900	1902	1897	14209
235	20250410	145500	23061732440	1905	1901	1905	1900	5360
236	20250410	145400	23051545706	1901	1901	1905	1900	5615
237	20250410	145300	23040874239	1901	1903	1905	1901	7779
238	20250410	145200	23026077324	1903	1903	1905	1903	3321
239	20250410	145100	23019757447	1903	1905	1905	1903	6796
240	20250410	145000	23006820889	1905	1909	1909	1905	4433
241	20250410	144900	22998372132	1909	1911	1911	1908	7746
242	20250410	144800	22983585260	1911	1911	1911	1911	157
243	20250410	144700	22983285233	1911	1909	1911	1908	1209
244	20250410	144600	22980977432	1910	1911	1912	1908	1965
245	20250410	144500	22977223855	1911	1912	1912	1908	4106
246	20250410	144400	22969379496	1912	1916	1916	1912	7792
247	20250410	144300	22954466941	1916	1916	1916	1916	438
248	20250410	144200	22953627733	1916	1916	1917	1915	1108
249	20250410	144100	22951504723	1916	1918	1918	1916	1895
250	20250410	144000	22947871976	1918	1917	1918	1917	1609
251	20250410	143900	22944787462	1917	1917	1917	1912	6257
252	20250410	143800	22932799143	1917	1912	1917	1912	78
253	20250410	143700	22932649727	1911	1912	1912	1911	2142
254	20250410	143600	22928554678	1912	1917	1917	1912	544
255	20250410	143500	22927512296	1919	1918	1919	1916	2294
256	20250410	143400	22923113567	1918	1917	1919	1916	5103
257	20250410	143300	22913327139	1918	1915	1918	1915	9628
258	20250410	143200	22894872562	1916	1904	1916	1904	4285
259	20250410	143100	22886684755	1903	1909	1909	1903	4922
260	20250410	143000	22877305933	1909	1903	1912	1903	2591
261	20250410	142900	22872355787	1908	1907	1908	1905	3546
262	20250410	142800	22865590573	1908	1908	1908	1900	323
263	20250410	142700	22864974549	1908	1903	1908	1899	903
264	20250410	142600	22863254787	1899	1900	1912	1899	5264
265	20250410	142500	22853245928	1900	1906	1906	1900	853
266	20250410	142400	22851623718	1907	1907	1907	1907	0
267	20250410	142300	22851623718	1907	1907	1907	1904	1629
268	20250410	142200	22848518082	1899	1900	1907	1899	3144
269	20250410	142100	22842543821	1900	1903	1903	1897	25458
270	20250410	142000	22794175189	1903	1904	1905	1903	2975
271	20250410	141900	22788511801	1903	1906	1907	1903	5202
272	20250410	141800	22778607267	1907	1912	1912	1906	7461
273	20250410	141700	22764363920	1912	1912	1913	1912	4736
274	20250410	141600	22755307674	1913	1913	1913	1913	207
275	20250410	141500	22754911683	1912	1912	1913	1912	1219
276	20250410	141400	22752580655	1913	1912	1913	1912	237
277	20250410	141300	22752127474	1912	1912	1912	1911	3444
278	20250410	141200	22745545649	1912	1912	1913	1912	2672
279	20250410	141100	22740436763	1911	1911	1912	1911	710
280	20250410	141000	22739079903	1910	1912	1912	1910	7471
281	20250410	140900	22724803301	1911	1912	1913	1911	4662
282	20250410	140800	22715890099	1913	1913	1913	1913	5318
283	20250410	140700	22705716765	1912	1913	1913	1911	3940
284	20250410	140600	22698183966	1912	1913	1913	1912	812
285	20250410	140500	22696631405	1913	1921	1921	1913	10120
286	20250410	140400	22677258846	1921	1914	1921	1914	2162
287	20250410	140300	22673116897	1916	1912	1919	1911	1292
288	20250410	140200	22670640501	1911	1921	1921	1910	5213
289	20250410	140100	22660679397	1910	1920	1920	1909	27107
290	20250410	140000	22608762330	1923	1926	1926	1920	4914
291	20250410	135900	22599312664	1923	1926	1926	1923	13147
292	20250410	135800	22574015387	1926	1927	1930	1926	14146
293	20250410	135700	22546733818	1927	1926	1927	1925	6939
294	20250410	135600	22533372351	1926	1930	1930	1926	13278
295	20250410	135500	22507763633	1933	1933	1934	1930	2399
296	20250410	135400	22503125598	1934	1928	1935	1928	20507
297	20250410	135300	22463489139	1930	1933	1933	1928	16867
298	20250410	135200	22430918722	1934	1931	1934	1931	8999
299	20250410	135100	22413531626	1931	1928	1932	1928	5250
300	20250410	135000	22403397056	1927	1924	1927	1924	6317
301	20250410	134900	22391236802	1924	1921	1925	1920	13332
302	20250410	134800	22365604885	1921	1920	1921	1919	10345
303	20250410	134700	22345743302	1919	1920	1920	1919	13539
304	20250410	134600	22319750415	1920	1918	1920	1918	12594
305	20250410	134500	22295576397	1918	1918	1919	1917	1432
306	20250410	134400	22292829587	1918	1919	1919	1918	6679
307	20250410	134300	22280016738	1919	1919	1920	1917	12413
308	20250410	134200	22256199556	1919	1925	1925	1919	28919
309	20250410	134100	22200635367	1925	1929	1930	1925	33276
310	20250410	134000	22136499380	1929	1932	1933	1929	41895
311	20250410	133900	22055618658	1931	1933	1933	1931	15540
312	20250410	133800	22025597809	1933	1935	1935	1933	15311
313	20250410	133700	21995994789	1934	1933	1935	1933	13912
314	20250410	133600	21969087064	1933	1932	1934	1931	17967
315	20250410	133500	21934369539	1933	1935	1935	1933	17922
316	20250410	133400	21899704152	1935	1933	1937	1931	40576
317	20250410	133300	21821210068	1933	1937	1940	1933	101156
318	20250410	133200	21625296097	1937	1930	1939	1929	101035
319	20250410	133100	21429867544	1930	1923	1930	1918	224638
320	20250410	133000	20996721219	1923	1887	1925	1887	94905
321	20250410	132900	20815340793	1893	1889	1893	1885	5993
322	20250410	132800	20804026182	1889	1889	1889	1889	500
323	20250410	132700	20803081682	1889	1889	1889	1889	1180
324	20250410	132600	20800852662	1889	1889	1889	1885	2372
325	20250410	132500	20796371974	1889	1887	1889	1882	3071
326	20250410	132400	20790587093	1887	1889	1890	1886	3027
327	20250410	132300	20784871824	1890	1891	1892	1890	13621
328	20250410	132200	20759113998	1892	1892	1892	1890	3604
329	20250410	132100	20752296825	1888	1885	1892	1885	2100
330	20250410	132000	20748332973	1893	1886	1893	1886	3616
331	20250410	131900	20741506481	1886	1884	1886	1883	4980
332	20250410	131800	20732124180	1883	1889	1889	1881	18888
333	20250410	131700	20696531194	1888	1887	1893	1887	3395
334	20250410	131600	20690121978	1887	1890	1893	1887	3385
335	20250410	131500	20683728970	1890	1892	1895	1890	3198
336	20250410	131400	20677681448	1892	1895	1895	1890	9926
337	20250410	131300	20658895274	1898	1899	1903	1895	20453
338	20250410	131200	20620031777	1900	1895	1900	1894	19782
339	20250410	131100	20582462824	1894	1891	1895	1888	11536
340	20250410	131000	20560653774	1891	1888	1895	1888	18888
341	20250410	130900	20524922394	1889	1887	1889	1886	8087
342	20250410	130800	20509651636	1887	1884	1888	1884	6251
343	20250410	130700	20497865734	1889	1880	1889	1880	6446
344	20250410	130600	20485719742	1880	1879	1881	1879	426
345	20250410	130500	20484919147	1879	1875	1880	1875	6388
346	20250410	130400	20472935969	1874	1873	1879	1873	5350
347	20250410	130300	20462898287	1873	1874	1875	1873	9350
348	20250410	130200	20445383099	1875	1875	1875	1872	2053
349	20250410	130100	20441534404	1875	1878	1879	1875	1842
350	20250410	130000	20438076270	1878	1878	1879	1878	1648
351	20250410	125900	20434981228	1878	1882	1883	1878	18471
352	20250410	125800	20400249359	1882	1884	1884	1880	2298
353	20250410	125700	20395924955	1881	1881	1883	1879	7223
354	20250410	125600	20382342802	1883	1876	1885	1876	21437
355	20250410	125500	20341984056	1879	1872	1886	1872	13611
356	20250410	125400	20316388571	1870	1872	1872	1870	4238
357	20250410	125300	20308457519	1872	1872	1872	1869	3370
358	20250410	125200	20302150953	1872	1870	1872	1870	5021
359	20250410	125100	20292756856	1870	1874	1875	1870	10129
360	20250410	125000	20273781982	1875	1865	1875	1863	22382
361	20250410	124900	20232023428	1866	1863	1866	1863	3394
362	20250410	124800	20225699401	1863	1859	1863	1858	6073
363	20250410	124700	20214407542	1859	1858	1859	1858	1752
364	20250410	124600	20211151327	1858	1858	1858	1857	593
365	20250410	124500	20210049603	1857	1856	1857	1855	2746
366	20250410	124400	20204950512	1856	1854	1856	1852	482
367	20250410	124300	20204057610	1856	1859	1859	1850	2629
368	20250410	124200	20199184249	1855	1854	1860	1853	3116
369	20250410	124100	20193397522	1853	1848	1854	1848	1549
370	20250410	124000	20190526880	1854	1840	1854	1840	5718
371	20250410	123900	20179958790	1839	1834	1839	1834	7207
372	20250410	123800	20166723450	1834	1833	1834	1827	3901
373	20250410	123700	20159577556	1833	1834	1836	1829	1489
374	20250410	123600	20156847299	1836	1839	1839	1820	19820
375	20250410	123500	20120635282	1839	1841	1841	1837	4103
376	20250410	123400	20113087228	1841	1849	1849	1840	5438
377	20250410	123300	20103074225	1850	1856	1856	1820	61787
378	20250410	123200	19989040758	1856	1859	1859	1855	1625
379	20250410	123100	19986025768	1859	1858	1859	1855	5120
380	20250410	123000	19976523389	1860	1858	1860	1855	1945
381	20250410	122900	19972914002	1858	1859	1859	1856	3913
382	20250410	122800	19965643395	1857	1855	1857	1854	2721
383	20250410	122700	19960593213	1855	1853	1856	1853	4471
384	20250410	122600	19952303163	1853	1854	1854	1852	1953
385	20250410	122500	19948685984	1854	1850	1854	1850	12242
386	20250410	122400	19926021887	1852	1850	1852	1849	8621
387	20250410	122300	19910079389	1850	1850	1851	1849	6873
388	20250410	122200	19897362424	1850	1853	1854	1850	11090
389	20250410	122100	19876837098	1851	1852	1855	1850	13384
390	20250410	122000	19852055267	1850	1852	1852	1850	12172
391	20250410	121900	19829522008	1852	1854	1855	1851	28125
392	20250410	121800	19777400081	1852	1855	1855	1851	13762
393	20250410	121700	19751897674	1855	1856	1856	1855	4397
394	20250410	121600	19743740885	1856	1856	1856	1856	3178
395	20250410	121500	19737842517	1856	1857	1857	1855	5281
396	20250410	121400	19728040054	1857	1858	1860	1857	4585
397	20250410	121300	19719521668	1859	1857	1859	1857	2614
398	20250410	121200	19714666430	1857	1854	1857	1854	11380
399	20250410	121100	19693558985	1854	1859	1859	1854	19107
400	20250410	121000	19658115344	1859	1865	1865	1856	50504
401	20250410	120900	19564181645	1862	1867	1870	1862	8354
402	20250410	120800	19548611942	1865	1870	1870	1865	4848
403	20250410	120700	19539549224	1865	1867	1867	1864	2505
404	20250410	120600	19534877779	1865	1870	1870	1865	9645
405	20250410	120500	19516887362	1870	1870	1870	1869	1561
406	20250410	120400	19513968444	1870	1865	1870	1864	1912
407	20250410	120300	19510398619	1864	1865	1868	1864	15832
408	20250410	120200	19480880384	1865	1874	1874	1865	13625
409	20250410	120100	19455410081	1875	1875	1875	1874	1986
410	20250410	120000	19451688270	1875	1875	1876	1869	11105
411	20250410	115900	19430908660	1876	1882	1882	1874	7642
412	20250410	115800	19416555390	1877	1870	1883	1869	20301
413	20250410	115700	19378472763	1870	1864	1870	1864	10707
414	20250410	115600	19358505906	1864	1864	1867	1864	2955
415	20250410	115500	19352997049	1864	1872	1872	1864	19885
416	20250410	115400	19315844111	1871	1873	1873	1868	6436
417	20250410	115300	19303804520	1873	1862	1879	1861	71715
418	20250410	115200	19169991396	1864	1862	1864	1860	25236
419	20250410	115100	19123015195	1862	1875	1876	1861	64073
420	20250410	115000	19003372939	1875	1877	1877	1875	2867
421	20250410	114900	18997997252	1874	1878	1880	1874	8819
422	20250410	114800	18981442970	1879	1886	1886	1878	16083
423	20250410	114700	18951188351	1886	1883	1886	1882	2076
424	20250410	114600	18947277603	1882	1880	1884	1880	10009
425	20250410	114500	18928439444	1880	1879	1881	1879	11024
426	20250410	114400	18907722738	1879	1883	1883	1879	1750
427	20250410	114300	18904430605	1883	1877	1884	1870	43930
428	20250410	114200	18822085890	1878	1883	1885	1873	22755
429	20250410	114100	18779312251	1884	1892	1892	1875	42747
430	20250410	114000	18698738587	1892	1897	1897	1892	37710
431	20250410	113900	18627299333	1897	1900	1901	1897	28565
432	20250410	113800	18573046498	1900	1904	1904	1900	48450
433	20250410	113700	18480956826	1902	1905	1905	1902	12480
434	20250410	113600	18457205658	1904	1905	1907	1904	3167
435	20250410	113500	18451172701	1905	1904	1905	1904	8296
436	20250410	113400	18435377116	1905	1907	1907	1905	4614
437	20250410	113300	18426584133	1907	1909	1909	1907	3608
438	20250410	113200	18419698843	1909	1909	1909	1909	314
439	20250410	113100	18419099417	1906	1904	1908	1904	1649
440	20250410	113000	18415957867	1904	1904	1904	1903	3587
441	20250410	112900	18409129082	1904	1904	1904	1903	3381
442	20250410	112800	18402692025	1904	1908	1908	1903	42663
443	20250410	112700	18321425706	1908	1915	1916	1908	26690
444	20250410	112600	18270393401	1915	1914	1915	1912	2819
445	20250410	112500	18264998568	1914	1912	1914	1910	3356
446	20250410	112400	18258582498	1914	1912	1914	1912	301
447	20250410	112300	18258006822	1912	1909	1912	1908	4557
448	20250410	112200	18249308210	1909	1910	1910	1908	8453
449	20250410	112100	18233171326	1910	1912	1912	1909	4192
450	20250410	112000	18225161769	1912	1914	1914	1909	6466
451	20250410	111900	18212809018	1914	1914	1915	1914	397
452	20250410	111800	18212049059	1918	1918	1918	1918	549
453	20250410	111700	18210996077	1918	1918	1920	1918	811
454	20250410	111600	18209440411	1918	1911	1918	1910	4245
455	20250410	111500	18201331553	1910	1916	1917	1910	21536
456	20250410	111400	18160142592	1916	1918	1918	1916	231
457	20250410	111300	18159699734	1918	1918	1918	1918	810
458	20250410	111200	18158146154	1918	1920	1920	1915	960
459	20250410	111100	18156304492	1920	1923	1923	1914	3037
460	20250410	111000	18150477609	1923	1917	1923	1917	1266
461	20250410	110900	18148047598	1917	1911	1917	1910	8691
462	20250410	110800	18131435472	1911	1911	1912	1911	15201
463	20250410	110700	18102377618	1911	1917	1917	1911	17360
464	20250410	110600	18069148876	1917	1917	1918	1916	3013
465	20250410	110500	18063374066	1917	1916	1917	1915	3802
466	20250410	110400	18056086336	1916	1916	1917	1915	4370
467	20250410	110300	18047713920	1916	1917	1917	1915	5472
468	20250410	110200	18037228662	1918	1920	1920	1918	4802
469	20250410	110100	18028013402	1922	1920	1922	1920	2551
470	20250410	110000	18023115480	1920	1920	1923	1920	974
471	20250410	105900	18021244865	1920	1917	1920	1917	2111
472	20250410	105800	18017197846	1917	1918	1918	1916	3011
473	20250410	105700	18011425658	1917	1921	1921	1916	1877
474	20250410	105600	18007824679	1916	1919	1922	1916	3062
475	20250410	105500	18001947113	1915	1918	1923	1915	7628
476	20250410	105400	17987330280	1917	1924	1924	1917	24344
477	20250410	105300	17940591908	1924	1928	1928	1924	1523
478	20250410	105200	17937659679	1928	1928	1928	1920	3763
479	20250410	105100	17930409383	1920	1924	1928	1920	7337
480	20250410	105000	17916304761	1924	1920	1924	1920	1860
481	20250410	104900	17912730541	1920	1919	1921	1919	2260
482	20250410	104800	17908391351	1919	1918	1924	1918	2513
483	20250410	104700	17903568948	1918	1916	1924	1916	1427
484	20250410	104600	17900833295	1916	1925	1930	1915	44752
485	20250410	104500	17814643992	1928	1928	1928	1923	2750
486	20250410	104400	17809349927	1928	1922	1929	1921	5541
487	20250410	104300	17798698885	1921	1931	1931	1921	5187
488	20250410	104200	17788710096	1932	1922	1932	1921	7616
489	20250410	104100	17774041122	1922	1921	1922	1920	12275
490	20250410	104000	17750469507	1919	1926	1926	1919	15515
491	20250410	103900	17720667489	1927	1928	1928	1921	30324
492	20250410	103800	17662383419	1929	1934	1936	1929	44591
493	20250410	103700	17576236468	1935	1939	1939	1935	3672
494	20250410	103600	17569126329	1939	1935	1939	1935	3254
495	20250410	103500	17562829523	1935	1935	1940	1934	11927
496	20250410	103400	17539748727	1935	1938	1940	1935	5007
497	20250410	103300	17530050732	1940	1940	1941	1940	7740
498	20250410	103200	17515032391	1940	1934	1941	1934	8313
499	20250410	103100	17498914862	1934	1933	1934	1932	5792
500	20250410	103000	17487714970	1933	1935	1935	1933	4702
501	20250410	102900	17478624408	1936	1938	1938	1934	9388
502	20250410	102800	17460459225	1938	1938	1938	1934	14417
503	20250410	102700	17432547890	1937	1938	1940	1937	6118
504	20250410	102600	17420692056	1938	1938	1941	1937	6263
505	20250410	102500	17408551086	1938	1938	1938	1936	11947
506	20250410	102400	17385404321	1939	1945	1945	1939	11021
507	20250410	102300	17364019705	1942	1944	1945	1942	5998
508	20250410	102200	17352355926	1944	1939	1945	1939	22162
509	20250410	102100	17309361583	1939	1941	1941	1938	28044
510	20250410	102000	17254967546	1941	1945	1947	1941	17842
511	20250410	101900	17220284383	1946	1947	1948	1944	39022
512	20250410	101800	17144363546	1947	1946	1947	1943	7372
513	20250410	101700	17130015864	1946	1940	1946	1939	24207
514	20250410	101600	17083030507	1940	1932	1945	1932	16040
515	20250410	101500	17051942659	1931	1928	1933	1928	15163
516	20250410	101400	17022681996	1928	1928	1931	1926	10126
517	20250410	101300	17003145846	1928	1922	1929	1921	21135
518	20250410	101200	16962451427	1920	1910	1923	1908	22495
519	20250410	101100	16919368302	1910	1913	1913	1908	24429
520	20250410	101000	16872710098	1913	1906	1913	1905	46001
521	20250410	100900	16784917754	1904	1904	1904	1904	0
522	20250410	100800	16784917754	1904	1906	1906	1904	7604
523	20250410	100700	16770432517	1906	1914	1914	1906	63509
524	20250410	100600	16649167756	1911	1924	1924	1910	107932
525	20250410	100500	16442235772	1924	1930	1930	1924	27482
526	20250410	100400	16389312663	1930	1928	1930	1927	4700
527	20250410	100300	16380248516	1927	1926	1930	1926	8510
528	20250410	100200	16363830324	1926	1926	1931	1926	7964
529	20250410	100100	16348472289	1926	1926	1933	1925	13113
530	20250410	100000	16323218046	1925	1925	1925	1924	2354
531	20250410	095900	16318688244	1924	1934	1935	1924	41896
532	20250410	095800	16237900573	1934	1935	1936	1934	2132
533	20250410	095700	16233776113	1934	1931	1935	1927	9422
534	20250410	095600	16215585574	1931	1936	1936	1930	23232
535	20250410	095500	16170716714	1936	1930	1937	1930	9872
536	20250410	095400	16151618972	1929	1930	1932	1927	39156
537	20250410	095300	16076125986	1934	1928	1936	1928	20992
538	20250410	095200	16035621121	1924	1938	1938	1924	57272
539	20250410	095100	15925025661	1942	1941	1944	1937	24870
540	20250410	095000	15876758061	1941	1943	1944	1940	12608
541	20250410	094900	15852272326	1943	1945	1945	1940	31253
542	20250410	094800	15791569545	1945	1956	1956	1943	50987
543	20250410	094700	15692171157	1954	1945	1956	1943	36346
544	20250410	094600	15621263603	1947	1941	1947	1941	50972
545	20250410	094500	15522203295	1943	1934	1943	1934	33575
546	20250410	094400	15457106648	1934	1927	1935	1925	46462
547	20250410	094300	15367504568	1928	1936	1936	1928	50679
548	20250410	094200	15269653641	1936	1940	1940	1935	20820
549	20250410	094100	15229319871	1940	1946	1946	1938	22855
550	20250410	094000	15184967588	1944	1946	1949	1941	23369
551	20250410	093900	15139508685	1949	1952	1952	1936	43037
552	20250410	093800	15055793579	1950	1956	1959	1950	61868
553	20250410	093700	14934909363	1956	1945	1956	1945	45574
554	20250410	093600	14846043972	1944	1933	1945	1931	46785
555	20250410	093500	14755321214	1931	1935	1941	1930	39084
556	20250410	093400	14679740721	1935	1937	1942	1920	103466
557	20250410	093300	14480216407	1937	1942	1946	1937	83365
558	20250410	093200	14318456774	1940	1939	1950	1938	65686
559	20250410	093100	14190799375	1939	1973	1973	1930	128070
560	20250410	093000	13940916497	1973	1975	1978	1969	87363
561	20250410	092900	13768631501	1975	1963	1976	1956	100803
562	20250410	092800	13570873050	1962	1975	1976	1959	91703
563	20250410	092700	13390471618	1975	1985	1985	1975	104928
564	20250410	092600	13182861785	1985	1992	1994	1984	69606
565	20250410	092500	13044513761	1992	1990	1995	1990	42261
566	20250410	092400	12960256256	1990	1995	1997	1986	77580
567	20250410	092300	12805702396	1994	1995	1999	1990	63921
568	20250410	092200	12678114609	1995	1992	1996	1984	57652
569	20250410	092100	12563279530	1986	1993	1994	1983	55340
570	20250410	092000	12453328950	1988	1980	1994	1978	76887
571	20250410	091900	12300766364	1980	1981	1988	1955	164308
572	20250410	091800	11976445561	1984	2022	2030	1971	263617
573	20250410	091700	11451455207	2022	2010	2040	2005	128106
574	20250410	091600	11192197240	2015	1999	2030	1996	210785
575	20250410	091500	10769737478	2005	2065	2075	1999	332929
576	20250410	091400	10093978339	2065	2045	2065	2025	251748
577	20250410	091300	9578438352	2035	2165	2175	2015	497058
578	20250410	091200	8545824275	2155	2215	2250	2150	378572
579	20250410	091100	7706870310	2215	2105	2230	2100	499840
580	20250410	091000	6618865092	2105	2140	2140	2100	150910
581	20250410	090900	6299352842	2140	2120	2140	2110	86961
582	20250410	090800	6114910357	2115	2105	2125	2100	168921
583	20250410	090700	5758366785	2100	2125	2130	2100	186220
584	20250410	090600	5364075749	2130	2200	2200	2100	268863
585	20250410	090500	4789814316	2200	2190	2220	2175	643764
586	20250410	090400	3374630168	2185	2110	2205	2050	814968
587	20250410	090300	1649981977	2110	2115	2130	2100	316054
588	20250410	090200	981499379	2050	2050	2050	2050	0
589	20250410	090100	981499379	2050	1926	2050	1926	372620
590	20250410	090000	239576660	1924	1868	1950	1864	126388