KissMeData/115610/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	202100	200201604	1900	1900	1900	1900	4085
3	20250319	202000	200201604	1900	1900	1900	1900	0
4	20250319	201900	200201604	1900	1900	1900	1900	0
5	20250319	201800	200201604	1900	1900	1900	1900	0
6	20250319	201700	200201604	1900	1900	1900	1900	0
7	20250319	201600	200201604	1900	1900	1900	1900	0
8	20250319	201500	200201604	1900	1900	1900	1900	0
9	20250319	201400	200201604	1900	1900	1900	1900	0
10	20250319	201300	200201604	1900	1900	1900	1900	0
11	20250319	201200	200201604	1900	1900	1900	1900	0
12	20250319	201100	200201604	1900	1900	1900	1900	0
13	20250319	201000	200201604	1900	1900	1900	1900	0
14	20250319	200900	200201604	1900	1900	1900	1900	0
15	20250319	200800	200201604	1900	1900	1900	1900	0
16	20250319	200700	200201604	1900	1900	1900	1900	0
17	20250319	200600	200201604	1900	1900	1900	1900	0
18	20250319	200500	200201604	1900	1900	1900	1900	0
19	20250319	200400	200201604	1900	1900	1900	1900	0
20	20250319	200300	200201604	1900	1900	1900	1900	0
21	20250319	200200	200201604	1900	1900	1900	1900	0
22	20250319	200100	200201604	1900	1900	1900	1900	0
23	20250319	200000	200201604	1900	1900	1900	1900	0
24	20250319	195900	200201604	1900	1900	1900	1900	0
25	20250319	195800	200201604	1900	1900	1900	1900	0
26	20250319	195700	200201604	1900	1900	1900	1900	0
27	20250319	195600	200201604	1900	1900	1900	1900	0
28	20250319	195500	200201604	1900	1900	1900	1900	0
29	20250319	195400	200201604	1900	1900	1900	1900	0
30	20250319	195300	200201604	1900	1900	1900	1900	0
31	20250319	195200	200201604	1900	1900	1900	1900	0
32	20250319	195100	200201604	1900	1900	1900	1900	4085
33	20250319	195000	200201604	1900	1900	1900	1900	0
34	20250319	194900	200201604	1900	1900	1900	1900	0
35	20250319	194800	200201604	1900	1900	1900	1900	0
36	20250319	194700	200201604	1900	1900	1900	1900	0
37	20250319	194600	200201604	1900	1900	1900	1900	0
38	20250319	194500	200201604	1900	1900	1900	1900	0
39	20250319	194400	200201604	1900	1900	1900	1900	0
40	20250319	194300	200201604	1900	1900	1900	1900	0
41	20250319	194200	200201604	1900	1900	1900	1900	0
42	20250319	194100	200201604	1900	1900	1900	1900	0
43	20250319	194000	200201604	1900	1900	1900	1900	0
44	20250319	193900	200201604	1900	1900	1900	1900	0
45	20250319	193800	200201604	1900	1900	1900	1900	0
46	20250319	193700	200201604	1900	1900	1900	1900	0
47	20250319	193600	200201604	1900	1900	1900	1900	0
48	20250319	193500	200201604	1900	1900	1900	1900	0
49	20250319	193400	200201604	1900	1900	1900	1900	0
50	20250319	193300	200201604	1900	1900	1900	1900	0
51	20250319	193200	200201604	1900	1900	1900	1900	0
52	20250319	193100	200201604	1900	1900	1900	1900	0
53	20250319	193000	200201604	1900	1900	1900	1900	0
54	20250319	192900	200201604	1900	1900	1900	1900	0
55	20250319	192800	200201604	1900	1900	1900	1900	0
56	20250319	192700	200201604	1900	1900	1900	1900	0
57	20250319	192600	200201604	1900	1900	1900	1900	0
58	20250319	192500	200201604	1900	1900	1900	1900	0
59	20250319	192400	200201604	1900	1900	1900	1900	0
60	20250319	192300	200201604	1900	1900	1900	1900	0
61	20250319	192200	200201604	1900	1900	1900	1900	0
62	20250319	192100	200201604	1900	1900	1900	1900	4085
63	20250319	192000	200201604	1900	1900	1900	1900	0
64	20250319	191900	200201604	1900	1900	1900	1900	0
65	20250319	191800	200201604	1900	1900	1900	1900	0
66	20250319	191700	200201604	1900	1900	1900	1900	0
67	20250319	191600	200201604	1900	1900	1900	1900	0
68	20250319	191500	200201604	1900	1900	1900	1900	0
69	20250319	191400	200201604	1900	1900	1900	1900	0
70	20250319	191300	200201604	1900	1900	1900	1900	0
71	20250319	191200	200201604	1900	1900	1900	1900	0
72	20250319	191100	200201604	1900	1900	1900	1900	0
73	20250319	191000	200201604	1900	1900	1900	1900	0
74	20250319	190900	200201604	1900	1900	1900	1900	0
75	20250319	190800	200201604	1900	1900	1900	1900	0
76	20250319	190700	200201604	1900	1900	1900	1900	0
77	20250319	190600	200201604	1900	1900	1900	1900	0
78	20250319	190500	200201604	1900	1900	1900	1900	0
79	20250319	190400	200201604	1900	1900	1900	1900	0
80	20250319	190300	200201604	1900	1900	1900	1900	0
81	20250319	190200	200201604	1900	1900	1900	1900	0
82	20250319	190100	200201604	1900	1900	1900	1900	0
83	20250319	190000	200201604	1900	1900	1900	1900	0
84	20250319	185900	200201604	1900	1900	1900	1900	0
85	20250319	185800	200201604	1900	1900	1900	1900	0
86	20250319	185700	200201604	1900	1900	1900	1900	0
87	20250319	185600	200201604	1900	1900	1900	1900	0
88	20250319	185500	200201604	1900	1900	1900	1900	0
89	20250319	185400	200201604	1900	1900	1900	1900	0
90	20250319	185300	200201604	1900	1900	1900	1900	0
91	20250319	185200	200201604	1900	1900	1900	1900	0
92	20250319	185100	200201604	1900	1900	1900	1900	4085
93	20250319	185000	200201604	1900	1900	1900	1900	0
94	20250319	184900	200201604	1900	1900	1900	1900	0
95	20250319	184800	200201604	1900	1900	1900	1900	0
96	20250319	184700	200201604	1900	1900	1900	1900	0
97	20250319	184600	200201604	1900	1900	1900	1900	0
98	20250319	184500	200201604	1900	1900	1900	1900	0
99	20250319	184400	200201604	1900	1900	1900	1900	0
100	20250319	184300	200201604	1900	1900	1900	1900	0
101	20250319	184200	200201604	1900	1900	1900	1900	0
102	20250319	184100	200201604	1900	1900	1900	1900	0
103	20250319	184000	200201604	1900	1900	1900	1900	0
104	20250319	183900	200201604	1900	1900	1900	1900	0
105	20250319	183800	200201604	1900	1900	1900	1900	0
106	20250319	183700	200201604	1900	1900	1900	1900	0
107	20250319	183600	200201604	1900	1900	1900	1900	0
108	20250319	183500	200201604	1900	1900	1900	1900	0
109	20250319	183400	200201604	1900	1900	1900	1900	0
110	20250319	183300	200201604	1900	1900	1900	1900	0
111	20250319	183200	200201604	1900	1900	1900	1900	0
112	20250319	183100	200201604	1900	1900	1900	1900	0
113	20250319	183000	200201604	1900	1900	1900	1900	0
114	20250319	182900	200201604	1900	1900	1900	1900	0
115	20250319	182800	200201604	1900	1900	1900	1900	0
116	20250319	182700	200201604	1900	1900	1900	1900	0
117	20250319	182600	200201604	1900	1900	1900	1900	0
118	20250319	182500	200201604	1900	1900	1900	1900	0
119	20250319	182400	200201604	1900	1900	1900	1900	0
120	20250319	182300	200201604	1900	1900	1900	1900	0
121	20250319	182200	200201604	1900	1900	1900	1900	0
122	20250319	182100	200201604	1900	1900	1900	1900	4085
123	20250319	182000	200201604	1900	1900	1900	1900	0
124	20250319	181900	200201604	1900	1900	1900	1900	0
125	20250319	181800	200201604	1900	1900	1900	1900	0
126	20250319	181700	200201604	1900	1900	1900	1900	0
127	20250319	181600	200201604	1900	1900	1900	1900	0
128	20250319	181500	200201604	1900	1900	1900	1900	0
129	20250319	181400	200201604	1900	1900	1900	1900	0
130	20250319	181300	200201604	1900	1900	1900	1900	0
131	20250319	181200	200201604	1900	1900	1900	1900	0
132	20250319	181100	200201604	1900	1900	1900	1900	0
133	20250319	181000	200201604	1900	1900	1900	1900	0
134	20250319	180900	200201604	1900	1900	1900	1900	0
135	20250319	180800	200201604	1900	1900	1900	1900	0
136	20250319	180700	200201604	1900	1900	1900	1900	0
137	20250319	180600	200201604	1900	1900	1900	1900	0
138	20250319	180500	200201604	1900	1900	1900	1900	0
139	20250319	180400	200201604	1900	1900	1900	1900	0
140	20250319	180300	200201604	1900	1900	1900	1900	0
141	20250319	180200	200201604	1900	1900	1900	1900	0
142	20250319	180100	200201604	1900	1900	1900	1900	0
143	20250319	180000	200201604	1900	1900	1900	1900	0
144	20250319	175900	200201604	1900	1900	1900	1900	0
145	20250319	175800	200201604	1900	1900	1900	1900	0
146	20250319	175700	200201604	1900	1900	1900	1900	0
147	20250319	175600	200201604	1900	1900	1900	1900	0
148	20250319	175500	200201604	1900	1900	1900	1900	0
149	20250319	175400	200201604	1900	1900	1900	1900	0
150	20250319	175300	200201604	1900	1900	1900	1900	0
151	20250319	175200	200201604	1900	1900	1900	1900	0
152	20250319	175100	200201604	1900	1900	1900	1900	4085
153	20250319	175000	200201604	1900	1900	1900	1900	0
154	20250319	174900	200201604	1900	1900	1900	1900	0
155	20250319	174800	200201604	1900	1900	1900	1900	0
156	20250319	174700	200201604	1900	1900	1900	1900	0
157	20250319	174600	200201604	1900	1900	1900	1900	0
158	20250319	174500	200201604	1900	1900	1900	1900	0
159	20250319	174400	200201604	1900	1900	1900	1900	0
160	20250319	174300	200201604	1900	1900	1900	1900	0
161	20250319	174200	200201604	1900	1900	1900	1900	0
162	20250319	174100	200201604	1900	1900	1900	1900	0
163	20250319	174000	200201604	1900	1900	1900	1900	0
164	20250319	173900	200201604	1900	1900	1900	1900	0
165	20250319	173800	200201604	1900	1900	1900	1900	0
166	20250319	173700	200201604	1900	1900	1900	1900	0
167	20250319	173600	200201604	1900	1900	1900	1900	0
168	20250319	173500	200201604	1900	1900	1900	1900	0
169	20250319	173400	200201604	1900	1900	1900	1900	0
170	20250319	173300	200201604	1900	1900	1900	1900	0
171	20250319	173200	200201604	1900	1900	1900	1900	0
172	20250319	173100	200201604	1900	1900	1900	1900	0
173	20250319	173000	200201604	1900	1900	1900	1900	0
174	20250319	172900	200201604	1900	1900	1900	1900	0
175	20250319	172800	200201604	1900	1900	1900	1900	0
176	20250319	172700	200201604	1900	1900	1900	1900	0
177	20250319	172600	200201604	1900	1900	1900	1900	0
178	20250319	172500	200201604	1900	1900	1900	1900	0
179	20250319	172400	200201604	1900	1900	1900	1900	0
180	20250319	172300	200201604	1900	1900	1900	1900	0
181	20250319	172200	200201604	1900	1900	1900	1900	0
182	20250319	172100	200201604	1900	1900	1900	1900	4085
183	20250319	172000	200201604	1900	1900	1900	1900	0
184	20250319	171900	200201604	1900	1900	1900	1900	0
185	20250319	171800	200201604	1900	1900	1900	1900	0
186	20250319	171700	200201604	1900	1900	1900	1900	0
187	20250319	171600	200201604	1900	1900	1900	1900	0
188	20250319	171500	200201604	1900	1900	1900	1900	0
189	20250319	171400	200201604	1900	1900	1900	1900	0
190	20250319	171300	200201604	1900	1900	1900	1900	0
191	20250319	171200	200201604	1900	1900	1900	1900	0
192	20250319	171100	200201604	1900	1900	1900	1900	0
193	20250319	171000	200201604	1900	1900	1900	1900	0
194	20250319	170900	200201604	1900	1900	1900	1900	0
195	20250319	170800	200201604	1900	1900	1900	1900	0
196	20250319	170700	200201604	1900	1900	1900	1900	0
197	20250319	170600	200201604	1900	1900	1900	1900	0
198	20250319	170500	200201604	1900	1900	1900	1900	0
199	20250319	170400	200201604	1900	1900	1900	1900	0
200	20250319	170300	200201604	1900	1900	1900	1900	0
201	20250319	170200	200201604	1900	1900	1900	1900	0
202	20250319	170100	200201604	1900	1900	1900	1900	0
203	20250319	170000	200201604	1900	1900	1900	1900	0
204	20250319	165900	200201604	1900	1900	1900	1900	0
205	20250319	165800	200201604	1900	1900	1900	1900	0
206	20250319	165700	200201604	1900	1900	1900	1900	0
207	20250319	165600	200201604	1900	1900	1900	1900	0
208	20250319	165500	200201604	1900	1900	1900	1900	0
209	20250319	165400	200201604	1900	1900	1900	1900	0
210	20250319	165300	200201604	1900	1900	1900	1900	0
211	20250319	165200	200201604	1900	1900	1900	1900	0
212	20250319	165100	200201604	1900	1900	1900	1900	4085
213	20250319	165000	200201604	1900	1900	1900	1900	0
214	20250319	164900	200201604	1900	1900	1900	1900	0
215	20250319	164800	200201604	1900	1900	1900	1900	0
216	20250319	164700	200201604	1900	1900	1900	1900	0
217	20250319	164600	200201604	1900	1900	1900	1900	0
218	20250319	164500	200201604	1900	1900	1900	1900	0
219	20250319	164400	200201604	1900	1900	1900	1900	0
220	20250319	164300	200201604	1900	1900	1900	1900	0
221	20250319	164200	200201604	1900	1900	1900	1900	0
222	20250319	164100	200201604	1900	1900	1900	1900	0
223	20250319	164000	200201604	1900	1900	1900	1900	0
224	20250319	163900	200201604	1900	1900	1900	1900	0
225	20250319	163800	200201604	1900	1900	1900	1900	0
226	20250319	163700	200201604	1900	1900	1900	1900	0
227	20250319	163600	200201604	1900	1900	1900	1900	0
228	20250319	163500	200201604	1900	1900	1900	1900	0
229	20250319	163400	200201604	1900	1900	1900	1900	0
230	20250319	163300	200201604	1900	1900	1900	1900	0
231	20250319	163200	200201604	1900	1900	1900	1900	0
232	20250319	163100	200201604	1900	1900	1900	1900	0
233	20250319	163000	200201604	1900	1900	1900	1900	0
234	20250319	162900	200201604	1900	1900	1900	1900	0
235	20250319	162800	200201604	1900	1900	1900	1900	0
236	20250319	162700	200201604	1900	1900	1900	1900	0
237	20250319	162600	200201604	1900	1900	1900	1900	0
238	20250319	162500	200201604	1900	1900	1900	1900	0
239	20250319	162400	200201604	1900	1900	1900	1900	0
240	20250319	162300	200201604	1900	1900	1900	1900	0
241	20250319	162200	200201604	1900	1900	1900	1900	0
242	20250319	162100	200201604	1900	1900	1900	1900	4085
243	20250319	162000	200201604	1900	1900	1900	1900	0
244	20250319	161900	200201604	1900	1900	1900	1900	0
245	20250319	161800	200201604	1900	1900	1900	1900	0
246	20250319	161700	200201604	1900	1900	1900	1900	0
247	20250319	161600	200201604	1900	1900	1900	1900	0
248	20250319	161500	200201604	1900	1900	1900	1900	0
249	20250319	161400	200201604	1900	1900	1900	1900	0
250	20250319	161300	200201604	1900	1900	1900	1900	0
251	20250319	161200	200201604	1900	1900	1900	1900	0
252	20250319	161100	200201604	1900	1900	1900	1900	0
253	20250319	161000	200201604	1900	1900	1900	1900	0
254	20250319	160900	200201604	1900	1900	1900	1900	0
255	20250319	160800	200201604	1900	1900	1900	1900	0
256	20250319	160700	200201604	1900	1900	1900	1900	0
257	20250319	160600	200201604	1900	1900	1900	1900	0
258	20250319	160500	200201604	1900	1900	1900	1900	0
259	20250319	160400	200201604	1900	1900	1900	1900	0
260	20250319	160300	200201604	1900	1900	1900	1900	0
261	20250319	160200	200201604	1900	1900	1900	1900	0
262	20250319	160100	200201604	1900	1900	1900	1900	0
263	20250319	160000	200201604	1900	1900	1900	1900	0
264	20250319	155900	200201604	1900	1900	1900	1900	0
265	20250319	155800	200201604	1900	1900	1900	1900	0
266	20250319	155700	200201604	1900	1900	1900	1900	0
267	20250319	155600	200201604	1900	1900	1900	1900	0
268	20250319	155500	200201604	1900	1900	1900	1900	0
269	20250319	155400	200201604	1900	1900	1900	1900	0
270	20250319	155300	200201604	1900	1900	1900	1900	0
271	20250319	155200	200201604	1900	1900	1900	1900	0
272	20250319	155100	200201604	1900	1900	1900	1900	4085
273	20250319	155000	200201604	1900	1900	1900	1900	0
274	20250319	154900	200201604	1900	1900	1900	1900	0
275	20250319	154800	200201604	1900	1900	1900	1900	0
276	20250319	154700	200201604	1900	1900	1900	1900	0
277	20250319	154600	200201604	1900	1900	1900	1900	0
278	20250319	154500	200201604	1900	1900	1900	1900	0
279	20250319	154400	200201604	1900	1900	1900	1900	0
280	20250319	154300	200201604	1900	1900	1900	1900	0
281	20250319	154200	200201604	1900	1900	1900	1900	0
282	20250319	154100	200201604	1900	1900	1900	1900	0
283	20250319	154000	200201604	1900	1900	1900	1900	0
284	20250319	153900	200201604	1900	1900	1900	1900	0
285	20250319	153800	200201604	1900	1900	1900	1900	0
286	20250319	153700	200201604	1900	1900	1900	1900	0
287	20250319	153600	200201604	1900	1900	1900	1900	0
288	20250319	153500	200201604	1900	1900	1900	1900	0
289	20250319	153400	200201604	1900	1900	1900	1900	0
290	20250319	153300	200201604	1900	1900	1900	1900	0
291	20250319	153200	200201604	1900	1900	1900	1900	0
292	20250319	153100	200201604	1900	1900	1900	1900	0
293	20250319	153000	200201604	1900	1900	1900	1900	4085
294	20250319	152900	192440104	1900	1900	1900	1900	0
295	20250319	152800	192440104	1900	1900	1900	1900	0
296	20250319	152700	192440104	1900	1900	1900	1900	0
297	20250319	152600	192440104	1900	1900	1900	1900	0
298	20250319	152500	192440104	1900	1900	1900	1900	0
299	20250319	152400	192440104	1900	1900	1900	1900	0
300	20250319	152300	192440104	1900	1900	1900	1900	0
301	20250319	152200	192440104	1900	1900	1900	1900	0
302	20250319	152100	192440104	1900	1900	1900	1900	0
303	20250319	152000	192440104	1900	1900	1900	1900	0
304	20250319	151900	192440104	1900	1898	1900	1898	5
305	20250319	151800	192430609	1899	1895	1899	1895	7
306	20250319	151700	192417330	1900	1891	1900	1891	59
307	20250319	151600	192305579	1890	1889	1890	1889	866
308	20250319	151500	190669193	1889	1882	1889	1880	2051
309	20250319	151400	186796754	1882	1884	1888	1882	180
310	20250319	151300	186457316	1889	1889	1889	1889	0
311	20250319	151200	186457316	1889	1889	1889	1889	3
312	20250319	151100	186451649	1889	1889	1889	1889	0
313	20250319	151000	186451649	1889	1889	1889	1889	10
314	20250319	150900	186432759	1889	1889	1889	1889	9
315	20250319	150800	186415758	1890	1885	1890	1885	12
316	20250319	150700	186393094	1884	1877	1884	1877	602
317	20250319	150600	185260614	1882	1880	1882	1880	5
318	20250319	150500	185251206	1880	1882	1882	1880	15
319	20250319	150400	185222986	1882	1882	1882	1882	2
320	20250319	150300	185219222	1882	1882	1882	1882	54
321	20250319	150200	185117594	1884	1880	1884	1880	2
322	20250319	150100	185113830	1884	1884	1884	1884	0
323	20250319	150000	185113830	1884	1884	1884	1884	1
324	20250319	145900	185111946	1884	1884	1884	1884	2
325	20250319	145800	185108178	1884	1884	1884	1884	0
326	20250319	145700	185108178	1884	1884	1884	1884	3
327	20250319	145600	185102526	1884	1887	1887	1876	706
328	20250319	145500	183778017	1887	1887	1887	1887	0
329	20250319	145400	183778017	1887	1887	1887	1887	0
330	20250319	145300	183778017	1887	1887	1887	1887	0
331	20250319	145200	183778017	1887	1884	1887	1884	42
332	20250319	145100	183698872	1884	1884	1884	1875	1335
333	20250319	145000	181194255	1884	1884	1884	1884	21
334	20250319	144900	181154691	1885	1885	1885	1885	0
335	20250319	144800	181154691	1885	1883	1885	1883	181
336	20250319	144700	180813865	1883	1883	1883	1883	5
337	20250319	144600	180804450	1883	1883	1883	1883	0
338	20250319	144500	180804450	1883	1883	1883	1883	16
339	20250319	144400	180774322	1883	1883	1883	1883	2
340	20250319	144300	180770556	1883	1883	1883	1883	8
341	20250319	144200	180755492	1883	1883	1883	1883	12
342	20250319	144100	180732896	1883	1883	1883	1883	101
343	20250319	144000	180542713	1883	1883	1883	1883	0
344	20250319	143900	180542713	1883	1883	1883	1883	7
345	20250319	143800	180529532	1883	1883	1883	1883	8
346	20250319	143700	180514468	1883	1883	1883	1883	0
347	20250319	143600	180514468	1883	1880	1883	1880	12
348	20250319	143500	180491890	1883	1883	1883	1883	0
349	20250319	143400	180491890	1883	1883	1883	1883	1
350	20250319	143300	180490007	1883	1880	1883	1880	43
351	20250319	143200	180409158	1883	1883	1883	1883	0
352	20250319	143100	180409158	1883	1883	1883	1883	0
353	20250319	143000	180409158	1883	1880	1883	1880	310
354	20250319	142900	179825599	1882	1882	1882	1882	10
355	20250319	142800	179806779	1883	1879	1883	1879	3093
356	20250319	142700	173990989	1879	1879	1879	1879	10
357	20250319	142600	173972199	1880	1880	1880	1880	0
358	20250319	142500	173972199	1880	1880	1880	1880	0
359	20250319	142400	173972199	1880	1880	1880	1880	20
360	20250319	142300	173934599	1883	1883	1883	1883	0
361	20250319	142200	173934599	1883	1883	1883	1883	0
362	20250319	142100	173934599	1883	1883	1883	1883	4
363	20250319	142000	173927067	1882	1883	1883	1880	13
364	20250319	141900	173902603	1883	1880	1883	1872	4328
365	20250319	141800	165791425	1885	1885	1885	1885	0
366	20250319	141700	165791425	1885	1885	1885	1885	3
367	20250319	141600	165785770	1885	1885	1885	1885	0
368	20250319	141500	165785770	1885	1883	1885	1883	5
369	20250319	141400	165776350	1883	1883	1883	1883	9
370	20250319	141300	165759403	1880	1880	1880	1880	0
371	20250319	141200	165759403	1880	1880	1880	1880	0
372	20250319	141100	165759403	1880	1880	1880	1880	1209
373	20250319	141000	163486483	1880	1880	1880	1880	3111
374	20250319	140900	157637803	1882	1882	1882	1882	14
375	20250319	140800	157611455	1882	1882	1882	1882	0
376	20250319	140700	157611455	1882	1882	1882	1882	0
377	20250319	140600	157611455	1882	1882	1882	1882	10
378	20250319	140500	157592635	1882	1882	1882	1882	4
379	20250319	140400	157585107	1879	1882	1882	1879	12
380	20250319	140300	157562547	1882	1882	1882	1882	100
381	20250319	140200	157374347	1883	1883	1883	1883	0
382	20250319	140100	157374347	1883	1879	1883	1879	5
383	20250319	140000	157364940	1883	1879	1883	1879	256
384	20250319	135900	156883504	1884	1885	1885	1884	10
385	20250319	135800	156864659	1885	1885	1885	1885	0
386	20250319	135700	156864659	1885	1885	1885	1885	0
387	20250319	135600	156864659	1885	1880	1885	1879	423
388	20250319	135500	156069754	1885	1885	1885	1885	0
389	20250319	135400	156069754	1885	1885	1885	1885	500
390	20250319	135300	155127254	1885	1885	1885	1885	0
391	20250319	135200	155127254	1885	1885	1885	1885	0
392	20250319	135100	155127254	1885	1885	1885	1885	3
393	20250319	135000	155121599	1878	1878	1878	1878	0
394	20250319	134900	155121599	1878	1880	1880	1878	88
395	20250319	134800	154956218	1885	1885	1885	1885	0
396	20250319	134700	154956218	1885	1888	1889	1885	29
397	20250319	134600	154901515	1889	1889	1889	1889	0
398	20250319	134500	154901515	1889	1889	1889	1889	0
399	20250319	134400	154901515	1889	1889	1889	1889	0
400	20250319	134300	154901515	1889	1889	1889	1889	1
401	20250319	134200	154899626	1889	1883	1889	1880	1001
402	20250319	134100	153016573	1889	1888	1889	1888	2
403	20250319	134000	153012796	1887	1887	1887	1887	0
404	20250319	133900	153012796	1887	1887	1887	1887	0
405	20250319	133800	153012796	1887	1887	1887	1887	0
406	20250319	133700	153012796	1887	1887	1887	1887	1
407	20250319	133600	153010909	1887	1887	1887	1887	0
408	20250319	133500	153010909	1887	1887	1887	1887	10
409	20250319	133400	152992039	1887	1883	1887	1882	242
410	20250319	133300	152536500	1883	1883	1883	1883	0
411	20250319	133200	152536500	1883	1887	1887	1883	90
412	20250319	133100	152366830	1889	1889	1889	1889	0
413	20250319	133000	152366830	1889	1889	1889	1889	0
414	20250319	132900	152366830	1889	1889	1889	1889	0
415	20250319	132800	152366830	1889	1889	1889	1889	0
416	20250319	132700	152366830	1889	1889	1889	1889	0
417	20250319	132600	152366830	1889	1889	1889	1889	1
418	20250319	132500	152364941	1889	1889	1889	1889	0
419	20250319	132400	152364941	1889	1889	1889	1889	0
420	20250319	132300	152364941	1889	1889	1889	1889	0
421	20250319	132200	152364941	1889	1889	1889	1889	0
422	20250319	132100	152364941	1889	1889	1889	1889	2
423	20250319	132000	152361163	1889	1889	1889	1889	0
424	20250319	131900	152361163	1889	1889	1889	1889	1
425	20250319	131800	152359274	1890	1890	1890	1890	0
426	20250319	131700	152359274	1890	1882	1890	1882	134
427	20250319	131600	152107070	1892	1892	1892	1892	11
428	20250319	131500	152086258	1892	1884	1892	1883	554
429	20250319	131400	151042837	1892	1892	1892	1892	0
430	20250319	131300	151042837	1892	1892	1892	1892	0
431	20250319	131200	151042837	1892	1892	1892	1892	0
432	20250319	131100	151042837	1892	1892	1892	1892	1
433	20250319	131000	151040945	1885	1892	1892	1885	1009
434	20250319	130900	149131973	1892	1892	1892	1892	0
435	20250319	130800	149131973	1892	1892	1892	1892	0
436	20250319	130700	149131973	1892	1892	1892	1892	0
437	20250319	130600	149131973	1892	1892	1892	1892	0
438	20250319	130500	149131973	1892	1884	1892	1884	221
439	20250319	130400	148715601	1892	1892	1892	1892	0
440	20250319	130300	148715601	1892	1892	1892	1892	5
441	20250319	130200	148706141	1892	1892	1892	1892	2
442	20250319	130100	148702357	1892	1892	1892	1892	0
443	20250319	130000	148702357	1892	1892	1892	1892	0
444	20250319	125900	148702357	1892	1892	1892	1892	1
445	20250319	125800	148700465	1885	1892	1892	1885	267
446	20250319	125700	148195322	1892	1892	1892	1892	0
447	20250319	125600	148195322	1892	1892	1892	1892	7
448	20250319	125500	148182078	1892	1892	1892	1892	0
449	20250319	125400	148182078	1892	1892	1892	1892	0
450	20250319	125300	148182078	1892	1892	1892	1892	0
451	20250319	125200	148182078	1892	1892	1892	1892	0
452	20250319	125100	148182078	1892	1892	1892	1892	0
453	20250319	125000	148182078	1892	1892	1892	1892	0
454	20250319	124900	148182078	1892	1892	1892	1892	0
455	20250319	124800	148182078	1892	1892	1892	1892	1
456	20250319	124700	148180186	1884	1884	1884	1884	0
457	20250319	124600	148180186	1884	1886	1886	1884	400
458	20250319	124500	147426328	1892	1892	1892	1892	0
459	20250319	124400	147426328	1892	1892	1892	1892	0
460	20250319	124300	147426328	1892	1892	1892	1892	0
461	20250319	124200	147426328	1892	1892	1892	1892	0
462	20250319	124100	147426328	1892	1892	1892	1892	0
463	20250319	124000	147426328	1892	1892	1892	1892	0
464	20250319	123900	147426328	1892	1892	1892	1892	0
465	20250319	123800	147426328	1892	1892	1892	1892	0
466	20250319	123700	147426328	1892	1892	1892	1892	1
467	20250319	123600	147424436	1892	1892	1892	1892	0
468	20250319	123500	147424436	1892	1892	1892	1892	0
469	20250319	123400	147424436	1892	1892	1892	1892	0
470	20250319	123300	147424436	1892	1892	1892	1892	0
471	20250319	123200	147424436	1892	1892	1892	1892	0
472	20250319	123100	147424436	1892	1892	1892	1892	50
473	20250319	123000	147329836	1892	1892	1892	1892	0
474	20250319	122900	147329836	1892	1892	1892	1892	0
475	20250319	122800	147329836	1892	1892	1892	1892	0
476	20250319	122700	147329836	1892	1892	1892	1892	0
477	20250319	122600	147329836	1892	1892	1892	1892	0
478	20250319	122500	147329836	1892	1892	1892	1892	0
479	20250319	122400	147329836	1892	1892	1892	1892	0
480	20250319	122300	147329836	1892	1892	1892	1892	1
481	20250319	122200	147327944	1892	1892	1892	1892	0
482	20250319	122100	147327944	1892	1892	1892	1892	0
483	20250319	122000	147327944	1892	1892	1892	1892	0
484	20250319	121900	147327944	1892	1892	1892	1892	22
485	20250319	121800	147286320	1892	1892	1892	1892	0
486	20250319	121700	147286320	1892	1892	1892	1892	361
487	20250319	121600	146603308	1892	1892	1892	1892	0
488	20250319	121500	146603308	1892	1892	1892	1892	375
489	20250319	121400	145893808	1892	1892	1892	1892	22
490	20250319	121300	145852184	1892	1892	1892	1892	34
491	20250319	121200	145787856	1892	1892	1892	1892	0
492	20250319	121100	145787856	1892	1889	1892	1889	131
493	20250319	121000	145540265	1889	1889	1889	1889	7
494	20250319	120900	145527042	1879	1879	1879	1879	4138
495	20250319	120800	137751740	1879	1879	1879	1879	10
496	20250319	120700	137732950	1876	1876	1876	1876	0
497	20250319	120600	137732950	1876	1876	1876	1876	0
498	20250319	120500	137732950	1876	1876	1876	1876	0
499	20250319	120400	137732950	1876	1880	1880	1876	330
500	20250319	120300	137113267	1890	1882	1890	1882	422
501	20250319	120200	136318540	1883	1883	1883	1883	0
502	20250319	120100	136318540	1883	1879	1883	1878	1843
503	20250319	120000	132855992	1879	1882	1882	1879	2010
504	20250319	115900	129075841	1883	1883	1883	1883	344
505	20250319	115800	128428089	1883	1883	1883	1882	485
506	20250319	115700	127515034	1883	1884	1884	1883	64
507	20250319	115600	127394472	1884	1884	1884	1884	93
508	20250319	115500	127219260	1885	1886	1886	1885	3
509	20250319	115400	127213604	1885	1885	1885	1885	0
510	20250319	115300	127213604	1885	1885	1885	1885	19
511	20250319	115200	127177789	1885	1885	1885	1885	374
512	20250319	115100	126472799	1887	1889	1889	1885	1579
513	20250319	115000	123495765	1890	1890	1890	1890	0
514	20250319	114900	123495765	1890	1890	1890	1890	0
515	20250319	114800	123495765	1890	1890	1890	1890	157
516	20250319	114700	123199035	1891	1891	1891	1891	34
517	20250319	114600	123134741	1900	1900	1900	1900	1500
518	20250319	114500	120284741	1905	1905	1905	1905	0
519	20250319	114400	120284741	1905	1905	1905	1905	2
520	20250319	114300	120280931	1894	1894	1894	1893	569
521	20250319	114200	119203295	1908	1908	1908	1908	5
522	20250319	114100	119193755	1908	1908	1908	1908	5
523	20250319	114000	119184215	1908	1908	1908	1908	0
524	20250319	113900	119184215	1908	1908	1908	1908	0
525	20250319	113800	119184215	1908	1908	1908	1908	150
526	20250319	113700	118898015	1908	1908	1908	1908	0
527	20250319	113600	118898015	1908	1908	1908	1908	0
528	20250319	113500	118898015	1908	1908	1908	1908	0
529	20250319	113400	118898015	1908	1908	1908	1908	0
530	20250319	113300	118898015	1908	1908	1908	1908	0
531	20250319	113200	118898015	1908	1908	1908	1908	0
532	20250319	113100	118898015	1908	1908	1908	1908	0
533	20250319	113000	118898015	1908	1908	1908	1908	4
534	20250319	112900	118890383	1908	1908	1908	1908	0
535	20250319	112800	118890383	1908	1908	1908	1908	38
536	20250319	112700	118817879	1891	1891	1891	1891	4
537	20250319	112600	118810315	1890	1890	1890	1890	0
538	20250319	112500	118810315	1890	1890	1890	1890	0
539	20250319	112400	118810315	1890	1890	1890	1890	0
540	20250319	112300	118810315	1890	1890	1890	1890	0
541	20250319	112200	118810315	1890	1890	1890	1890	700
542	20250319	112100	117487315	1909	1909	1909	1909	0
543	20250319	112000	117487315	1909	1909	1909	1909	0
544	20250319	111900	117487315	1909	1909	1909	1909	81
545	20250319	111800	117332686	1909	1909	1909	1909	0
546	20250319	111700	117332686	1909	1908	1909	1908	300
547	20250319	111600	116760093	1909	1909	1909	1909	0
548	20250319	111500	116760093	1909	1909	1909	1909	0
549	20250319	111400	116760093	1909	1909	1909	1909	0
550	20250319	111300	116760093	1909	1909	1909	1909	0
551	20250319	111200	116760093	1909	1909	1909	1909	0
552	20250319	111100	116760093	1909	1909	1909	1909	0
553	20250319	111000	116760093	1909	1909	1909	1909	0
554	20250319	110900	116760093	1909	1909	1909	1909	1795
555	20250319	110800	113333438	1909	1909	1909	1909	2
556	20250319	110700	113329620	1909	1909	1909	1909	1
557	20250319	110600	113327711	1909	1909	1909	1909	0
558	20250319	110500	113327711	1909	1909	1909	1909	0
559	20250319	110400	113327711	1909	1909	1909	1909	0
560	20250319	110300	113327711	1909	1909	1909	1909	1
561	20250319	110200	113325802	1884	1884	1884	1884	386
562	20250319	110100	112598578	1911	1911	1911	1911	0
563	20250319	110000	112598578	1911	1911	1911	1911	0
564	20250319	105900	112598578	1911	1911	1911	1911	0
565	20250319	105800	112598578	1911	1911	1911	1911	5
566	20250319	105700	112589023	1912	1912	1912	1912	0
567	20250319	105600	112589023	1912	1885	1912	1884	3
568	20250319	105500	112583342	1913	1913	1913	1913	0
569	20250319	105400	112583342	1913	1884	1913	1884	6
570	20250319	105300	112571925	1912	1903	1912	1903	643
571	20250319	105200	111348233	1903	1899	1903	1882	69
572	20250319	105100	111217544	1881	1892	1892	1881	2661
573	20250319	105000	106202824	1899	1900	1900	1899	2164
574	20250319	104900	102093386	1914	1914	1914	1914	0
575	20250319	104800	102093386	1914	1914	1914	1914	0
576	20250319	104700	102093386	1914	1914	1914	1914	0
577	20250319	104600	102093386	1914	1914	1914	1914	0
578	20250319	104500	102093386	1914	1912	1915	1912	109
579	20250319	104400	101884763	1915	1910	1915	1910	10
580	20250319	104300	101865632	1899	1901	1901	1899	1100
581	20250319	104200	99776678	1904	1902	1904	1902	2
582	20250319	104100	99772872	1901	1899	1901	1899	2787
583	20250319	104000	94480356	1899	1899	1899	1899	0
584	20250319	103900	94480356	1899	1899	1899	1899	0
585	20250319	103800	94480356	1899	1898	1899	1898	517
586	20250319	103700	93498673	1898	1898	1898	1898	0
587	20250319	103600	93498673	1898	1898	1898	1898	0
588	20250319	103500	93498673	1898	1898	1898	1898	100
589	20250319	103400	93308873	1899	1899	1899	1899	2
590	20250319	103300	93305075	1899	1891	1899	1890	1074
591	20250319	103200	91274900	1899	1899	1899	1899	13267
592	20250319	103100	66080867	1899	1899	1899	1899	0
593	20250319	103000	66080867	1899	1899	1899	1899	0
594	20250319	102900	66080867	1899	1899	1899	1899	0
595	20250319	102800	66080867	1899	1899	1899	1899	0
596	20250319	102700	66080867	1899	1899	1899	1899	0
597	20250319	102600	66080867	1899	1896	1899	1896	700
598	20250319	102500	64751573	1895	1892	1895	1892	194
599	20250319	102400	64384519	1892	1891	1892	1891	148
600	20250319	102300	64104648	1891	1891	1891	1891	70
601	20250319	102200	63972278	1891	1891	1891	1891	0
602	20250319	102100	63972278	1891	1890	1891	1890	63
603	20250319	102000	63853206	1891	1891	1891	1891	3
604	20250319	101900	63847533	1890	1891	1891	1890	801
605	20250319	101800	62333642	1891	1890	1891	1890	9
606	20250319	101700	62316630	1890	1890	1891	1890	31
607	20250319	101600	62258011	1891	1891	1891	1891	0
608	20250319	101500	62258011	1891	1891	1891	1891	0
609	20250319	101400	62258011	1891	1891	1891	1891	0
610	20250319	101300	62258011	1891	1889	1891	1889	426
611	20250319	101200	61452507	1891	1890	1891	1889	348
612	20250319	101100	60794998	1891	1899	1899	1891	75
613	20250319	101000	60653013	1895	1895	1895	1895	1
614	20250319	100900	60651118	1895	1895	1895	1895	2
615	20250319	100800	60647328	1891	1894	1894	1891	432
616	20250319	100700	59830263	1895	1896	1896	1895	30
617	20250319	100600	59773386	1900	1900	1900	1900	0
618	20250319	100500	59773386	1900	1900	1900	1900	3
619	20250319	100400	59767686	1896	1900	1900	1896	79
620	20250319	100300	59617878	1900	1895	1900	1895	12
621	20250319	100200	59595123	1900	1900	1900	1900	0
622	20250319	100100	59595123	1900	1900	1900	1900	3
623	20250319	100000	59589423	1900	1896	1900	1896	53
624	20250319	095900	59488923	1903	1903	1903	1903	0
625	20250319	095800	59488923	1903	1903	1903	1903	50
626	20250319	095700	59393773	1903	1898	1903	1891	65
627	20250319	095600	59270702	1898	1901	1901	1898	199
628	20250319	095500	58892700	1903	1892	1903	1892	57
629	20250319	095400	58784845	1903	1898	1903	1898	6
630	20250319	095300	58773452	1903	1903	1903	1903	0
631	20250319	095200	58773452	1903	1895	1903	1895	792
632	20250319	095100	57272604	1903	1903	1903	1903	0
633	20250319	095000	57272604	1903	1903	1903	1903	0
634	20250319	094900	57272604	1903	1903	1903	1903	0
635	20250319	094800	57272604	1903	1903	1903	1903	0
636	20250319	094700	57272604	1903	1903	1903	1903	100
637	20250319	094600	57082304	1903	1900	1903	1900	29
638	20250319	094500	57027198	1903	1912	1912	1903	8
639	20250319	094400	57011965	1912	1912	1912	1912	6
640	20250319	094300	57000493	1916	1916	1916	1916	0
641	20250319	094200	57000493	1916	1906	1916	1903	186
642	20250319	094100	56646244	1916	1916	1916	1905	82
643	20250319	094000	56489957	1916	1913	1916	1913	107
644	20250319	093900	56285152	1918	1918	1918	1905	55
645	20250319	093800	56179867	1918	1906	1918	1905	3047
646	20250319	093700	50374719	1919	1919	1919	1919	164
647	20250319	093600	50060003	1919	1918	1919	1906	306
648	20250319	093500	49473165	1918	1917	1918	1917	454
649	20250319	093400	48602455	1916	1912	1916	1912	296
650	20250319	093300	48036215	1913	1912	1913	1912	181
651	20250319	093200	47690022	1913	1901	1913	1901	2398
652	20250319	093100	43109865	1900	1899	1900	1899	78
653	20250319	093000	42961742	1899	1884	1899	1884	1072
654	20250319	092900	40939093	1883	1883	1883	1883	259
655	20250319	092800	40451396	1881	1881	1881	1881	105
656	20250319	092700	40253891	1881	1881	1881	1881	100
657	20250319	092600	40065791	1881	1881	1883	1881	6
658	20250319	092500	40054502	1880	1880	1880	1873	1562
659	20250319	092400	37121617	1873	1880	1880	1873	1859
660	20250319	092300	33637519	1880	1880	1880	1880	0
661	20250319	092200	33637519	1880	1879	1880	1874	632
662	20250319	092100	32449989	1879	1879	1879	1879	102
663	20250319	092000	32258331	1880	1880	1880	1880	532
664	20250319	091900	31258171	1880	1880	1880	1880	11
665	20250319	091800	31237491	1878	1884	1884	1878	41
666	20250319	091700	31160447	1884	1875	1885	1872	757
667	20250319	091600	29742581	1888	1889	1889	1875	1515
668	20250319	091500	26899819	1889	1897	1897	1889	45
669	20250319	091400	26814803	1877	1909	1909	1877	2988
670	20250319	091300	21198671	1911	1911	1911	1911	31
671	20250319	091200	21139430	1890	1890	1890	1890	3
672	20250319	091100	21133760	1913	1915	1915	1880	795
673	20250319	091000	19638426	1900	1900	1900	1900	20
674	20250319	090900	19600426	1917	1917	1917	1880	911
675	20250319	090800	17856851	1917	1877	1917	1877	662
676	20250319	090700	16614018	1877	1885	1885	1877	1017
677	20250319	090600	14700847	1919	1919	1919	1919	20
678	20250319	090500	14662467	1921	1915	1929	1880	3510
679	20250319	090400	8009387	1930	1930	1930	1930	1
680	20250319	090300	8007457	1930	1930	1931	1929	1448
681	20250319	090200	5212919	1930	1930	1930	1930	0
682	20250319	090100	5212919	1930	1912	1936	1911	551
683	20250319	090000	4158369	1936	1937	1937	1913	2166