KissMeData/143210/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	203200	28631252	1920	1920	1920	1920	189
3	20250305	203100	28631252	1920	1920	1920	1920	0
4	20250305	203000	28631252	1920	1920	1920	1920	0
5	20250305	202900	28631252	1920	1920	1920	1920	0
6	20250305	202800	28631252	1920	1920	1920	1920	0
7	20250305	202700	28631252	1920	1920	1920	1920	0
8	20250305	202600	28631252	1920	1920	1920	1920	0
9	20250305	202500	28631252	1920	1920	1920	1920	0
10	20250305	202400	28631252	1920	1920	1920	1920	0
11	20250305	202300	28631252	1920	1920	1920	1920	0
12	20250305	202200	28631252	1920	1920	1920	1920	0
13	20250305	202100	28631252	1920	1920	1920	1920	0
14	20250305	202000	28631252	1920	1920	1920	1920	0
15	20250305	201900	28631252	1920	1920	1920	1920	0
16	20250305	201800	28631252	1920	1920	1920	1920	0
17	20250305	201700	28631252	1920	1920	1920	1920	0
18	20250305	201600	28631252	1920	1920	1920	1920	0
19	20250305	201500	28631252	1920	1920	1920	1920	0
20	20250305	201400	28631252	1920	1920	1920	1920	0
21	20250305	201300	28631252	1920	1920	1920	1920	0
22	20250305	201200	28631252	1920	1920	1920	1920	0
23	20250305	201100	28631252	1920	1920	1920	1920	0
24	20250305	201000	28631252	1920	1920	1920	1920	0
25	20250305	200900	28631252	1920	1920	1920	1920	0
26	20250305	200800	28631252	1920	1920	1920	1920	0
27	20250305	200700	28631252	1920	1920	1920	1920	0
28	20250305	200600	28631252	1920	1920	1920	1920	0
29	20250305	200500	28631252	1920	1920	1920	1920	0
30	20250305	200400	28631252	1920	1920	1920	1920	0
31	20250305	200300	28631252	1920	1920	1920	1920	0
32	20250305	200200	28631252	1920	1920	1920	1920	189
33	20250305	200100	28631252	1920	1920	1920	1920	0
34	20250305	200000	28631252	1920	1920	1920	1920	0
35	20250305	195900	28631252	1920	1920	1920	1920	0
36	20250305	195800	28631252	1920	1920	1920	1920	0
37	20250305	195700	28631252	1920	1920	1920	1920	0
38	20250305	195600	28631252	1920	1920	1920	1920	0
39	20250305	195500	28631252	1920	1920	1920	1920	0
40	20250305	195400	28631252	1920	1920	1920	1920	0
41	20250305	195300	28631252	1920	1920	1920	1920	0
42	20250305	195200	28631252	1920	1920	1920	1920	0
43	20250305	195100	28631252	1920	1920	1920	1920	0
44	20250305	195000	28631252	1920	1920	1920	1920	0
45	20250305	194900	28631252	1920	1920	1920	1920	0
46	20250305	194800	28631252	1920	1920	1920	1920	0
47	20250305	194700	28631252	1920	1920	1920	1920	0
48	20250305	194600	28631252	1920	1920	1920	1920	0
49	20250305	194500	28631252	1920	1920	1920	1920	0
50	20250305	194400	28631252	1920	1920	1920	1920	0
51	20250305	194300	28631252	1920	1920	1920	1920	0
52	20250305	194200	28631252	1920	1920	1920	1920	0
53	20250305	194100	28631252	1920	1920	1920	1920	0
54	20250305	194000	28631252	1920	1920	1920	1920	0
55	20250305	193900	28631252	1920	1920	1920	1920	0
56	20250305	193800	28631252	1920	1920	1920	1920	0
57	20250305	193700	28631252	1920	1920	1920	1920	0
58	20250305	193600	28631252	1920	1920	1920	1920	0
59	20250305	193500	28631252	1920	1920	1920	1920	0
60	20250305	193400	28631252	1920	1920	1920	1920	0
61	20250305	193300	28631252	1920	1920	1920	1920	0
62	20250305	193200	28631252	1920	1920	1920	1920	189
63	20250305	193100	28631252	1920	1920	1920	1920	0
64	20250305	193000	28631252	1920	1920	1920	1920	0
65	20250305	192900	28631252	1920	1920	1920	1920	0
66	20250305	192800	28631252	1920	1920	1920	1920	0
67	20250305	192700	28631252	1920	1920	1920	1920	0
68	20250305	192600	28631252	1920	1920	1920	1920	0
69	20250305	192500	28631252	1920	1920	1920	1920	0
70	20250305	192400	28631252	1920	1920	1920	1920	0
71	20250305	192300	28631252	1920	1920	1920	1920	0
72	20250305	192200	28631252	1920	1920	1920	1920	0
73	20250305	192100	28631252	1920	1920	1920	1920	0
74	20250305	192000	28631252	1920	1920	1920	1920	0
75	20250305	191900	28631252	1920	1920	1920	1920	0
76	20250305	191800	28631252	1920	1920	1920	1920	0
77	20250305	191700	28631252	1920	1920	1920	1920	0
78	20250305	191600	28631252	1920	1920	1920	1920	0
79	20250305	191500	28631252	1920	1920	1920	1920	0
80	20250305	191400	28631252	1920	1920	1920	1920	0
81	20250305	191300	28631252	1920	1920	1920	1920	0
82	20250305	191200	28631252	1920	1920	1920	1920	0
83	20250305	191100	28631252	1920	1920	1920	1920	0
84	20250305	191000	28631252	1920	1920	1920	1920	0
85	20250305	190900	28631252	1920	1920	1920	1920	0
86	20250305	190800	28631252	1920	1920	1920	1920	0
87	20250305	190700	28631252	1920	1920	1920	1920	0
88	20250305	190600	28631252	1920	1920	1920	1920	0
89	20250305	190500	28631252	1920	1920	1920	1920	0
90	20250305	190400	28631252	1920	1920	1920	1920	0
91	20250305	190300	28631252	1920	1920	1920	1920	0
92	20250305	190200	28631252	1920	1920	1920	1920	189
93	20250305	190100	28631252	1920	1920	1920	1920	0
94	20250305	190000	28631252	1920	1920	1920	1920	0
95	20250305	185900	28631252	1920	1920	1920	1920	0
96	20250305	185800	28631252	1920	1920	1920	1920	0
97	20250305	185700	28631252	1920	1920	1920	1920	0
98	20250305	185600	28631252	1920	1920	1920	1920	0
99	20250305	185500	28631252	1920	1920	1920	1920	0
100	20250305	185400	28631252	1920	1920	1920	1920	0
101	20250305	185300	28631252	1920	1920	1920	1920	0
102	20250305	185200	28631252	1920	1920	1920	1920	0
103	20250305	185100	28631252	1920	1920	1920	1920	0
104	20250305	185000	28631252	1920	1920	1920	1920	0
105	20250305	184900	28631252	1920	1920	1920	1920	0
106	20250305	184800	28631252	1920	1920	1920	1920	0
107	20250305	184700	28631252	1920	1920	1920	1920	0
108	20250305	184600	28631252	1920	1920	1920	1920	0
109	20250305	184500	28631252	1920	1920	1920	1920	0
110	20250305	184400	28631252	1920	1920	1920	1920	0
111	20250305	184300	28631252	1920	1920	1920	1920	0
112	20250305	184200	28631252	1920	1920	1920	1920	0
113	20250305	184100	28631252	1920	1920	1920	1920	0
114	20250305	184000	28631252	1920	1920	1920	1920	0
115	20250305	183900	28631252	1920	1920	1920	1920	0
116	20250305	183800	28631252	1920	1920	1920	1920	0
117	20250305	183700	28631252	1920	1920	1920	1920	0
118	20250305	183600	28631252	1920	1920	1920	1920	0
119	20250305	183500	28631252	1920	1920	1920	1920	0
120	20250305	183400	28631252	1920	1920	1920	1920	0
121	20250305	183300	28631252	1920	1920	1920	1920	0
122	20250305	183200	28631252	1920	1920	1920	1920	189
123	20250305	183100	28631252	1920	1920	1920	1920	0
124	20250305	183000	28631252	1920	1920	1920	1920	0
125	20250305	182900	28631252	1920	1920	1920	1920	0
126	20250305	182800	28631252	1920	1920	1920	1920	0
127	20250305	182700	28631252	1920	1920	1920	1920	0
128	20250305	182600	28631252	1920	1920	1920	1920	0
129	20250305	182500	28631252	1920	1920	1920	1920	0
130	20250305	182400	28631252	1920	1920	1920	1920	0
131	20250305	182300	28631252	1920	1920	1920	1920	0
132	20250305	182200	28631252	1920	1920	1920	1920	0
133	20250305	182100	28631252	1920	1920	1920	1920	0
134	20250305	182000	28631252	1920	1920	1920	1920	0
135	20250305	181900	28631252	1920	1920	1920	1920	0
136	20250305	181800	28631252	1920	1920	1920	1920	0
137	20250305	181700	28631252	1920	1920	1920	1920	0
138	20250305	181600	28631252	1920	1920	1920	1920	0
139	20250305	181500	28631252	1920	1920	1920	1920	0
140	20250305	181400	28631252	1920	1920	1920	1920	0
141	20250305	181300	28631252	1920	1920	1920	1920	0
142	20250305	181200	28631252	1920	1920	1920	1920	0
143	20250305	181100	28631252	1920	1920	1920	1920	0
144	20250305	181000	28631252	1920	1920	1920	1920	0
145	20250305	180900	28631252	1920	1920	1920	1920	0
146	20250305	180800	28631252	1920	1920	1920	1920	0
147	20250305	180700	28631252	1920	1920	1920	1920	0
148	20250305	180600	28631252	1920	1920	1920	1920	0
149	20250305	180500	28631252	1920	1920	1920	1920	0
150	20250305	180400	28631252	1920	1920	1920	1920	0
151	20250305	180300	28631252	1920	1920	1920	1920	0
152	20250305	180200	28631252	1920	1920	1920	1920	189
153	20250305	180100	28631252	1920	1920	1920	1920	0
154	20250305	180000	28631252	1920	1920	1920	1920	0
155	20250305	175900	28631252	1920	1920	1920	1920	0
156	20250305	175800	28631252	1920	1920	1920	1920	0
157	20250305	175700	28631252	1920	1920	1920	1920	0
158	20250305	175600	28631252	1920	1920	1920	1920	0
159	20250305	175500	28631252	1920	1920	1920	1920	0
160	20250305	175400	28631252	1920	1920	1920	1920	0
161	20250305	175300	28631252	1920	1920	1920	1920	0
162	20250305	175200	28631252	1920	1920	1920	1920	0
163	20250305	175100	28631252	1920	1920	1920	1920	0
164	20250305	175000	28631252	1920	1920	1920	1920	0
165	20250305	174900	28631252	1920	1920	1920	1920	0
166	20250305	174800	28631252	1920	1920	1920	1920	0
167	20250305	174700	28631252	1920	1920	1920	1920	0
168	20250305	174600	28631252	1920	1920	1920	1920	0
169	20250305	174500	28631252	1920	1920	1920	1920	0
170	20250305	174400	28631252	1920	1920	1920	1920	0
171	20250305	174300	28631252	1920	1920	1920	1920	0
172	20250305	174200	28631252	1920	1920	1920	1920	0
173	20250305	174100	28631252	1920	1920	1920	1920	0
174	20250305	174000	28631252	1920	1920	1920	1920	0
175	20250305	173900	28631252	1920	1920	1920	1920	0
176	20250305	173800	28631252	1920	1920	1920	1920	0
177	20250305	173700	28631252	1920	1920	1920	1920	0
178	20250305	173600	28631252	1920	1920	1920	1920	0
179	20250305	173500	28631252	1920	1920	1920	1920	0
180	20250305	173400	28631252	1920	1920	1920	1920	0
181	20250305	173300	28631252	1920	1920	1920	1920	0
182	20250305	173200	28631252	1920	1920	1920	1920	189
183	20250305	173100	28631252	1920	1920	1920	1920	0
184	20250305	173000	28631252	1920	1920	1920	1920	0
185	20250305	172900	28631252	1920	1920	1920	1920	0
186	20250305	172800	28631252	1920	1920	1920	1920	0
187	20250305	172700	28631252	1920	1920	1920	1920	0
188	20250305	172600	28631252	1920	1920	1920	1920	0
189	20250305	172500	28631252	1920	1920	1920	1920	0
190	20250305	172400	28631252	1920	1920	1920	1920	0
191	20250305	172300	28631252	1920	1920	1920	1920	0
192	20250305	172200	28631252	1920	1920	1920	1920	0
193	20250305	172100	28631252	1920	1920	1920	1920	0
194	20250305	172000	28631252	1920	1920	1920	1920	0
195	20250305	171900	28631252	1920	1920	1920	1920	0
196	20250305	171800	28631252	1920	1920	1920	1920	0
197	20250305	171700	28631252	1920	1920	1920	1920	0
198	20250305	171600	28631252	1920	1920	1920	1920	0
199	20250305	171500	28631252	1920	1920	1920	1920	0
200	20250305	171400	28631252	1920	1920	1920	1920	0
201	20250305	171300	28631252	1920	1920	1920	1920	0
202	20250305	171200	28631252	1920	1920	1920	1920	0
203	20250305	171100	28631252	1920	1920	1920	1920	0
204	20250305	171000	28631252	1920	1920	1920	1920	0
205	20250305	170900	28631252	1920	1920	1920	1920	0
206	20250305	170800	28631252	1920	1920	1920	1920	0
207	20250305	170700	28631252	1920	1920	1920	1920	0
208	20250305	170600	28631252	1920	1920	1920	1920	0
209	20250305	170500	28631252	1920	1920	1920	1920	0
210	20250305	170400	28631252	1920	1920	1920	1920	0
211	20250305	170300	28631252	1920	1920	1920	1920	0
212	20250305	170200	28631252	1920	1920	1920	1920	189
213	20250305	170100	28631252	1920	1920	1920	1920	0
214	20250305	170000	28631252	1920	1920	1920	1920	0
215	20250305	165900	28631252	1920	1920	1920	1920	0
216	20250305	165800	28631252	1920	1920	1920	1920	0
217	20250305	165700	28631252	1920	1920	1920	1920	0
218	20250305	165600	28631252	1920	1920	1920	1920	0
219	20250305	165500	28631252	1920	1920	1920	1920	0
220	20250305	165400	28631252	1920	1920	1920	1920	0
221	20250305	165300	28631252	1920	1920	1920	1920	0
222	20250305	165200	28631252	1920	1920	1920	1920	0
223	20250305	165100	28631252	1920	1920	1920	1920	0
224	20250305	165000	28631252	1920	1920	1920	1920	0
225	20250305	164900	28631252	1920	1920	1920	1920	0
226	20250305	164800	28631252	1920	1920	1920	1920	0
227	20250305	164700	28631252	1920	1920	1920	1920	0
228	20250305	164600	28631252	1920	1920	1920	1920	0
229	20250305	164500	28631252	1920	1920	1920	1920	0
230	20250305	164400	28631252	1920	1920	1920	1920	0
231	20250305	164300	28631252	1920	1920	1920	1920	0
232	20250305	164200	28631252	1920	1920	1920	1920	0
233	20250305	164100	28631252	1920	1920	1920	1920	0
234	20250305	164000	28631252	1920	1920	1920	1920	0
235	20250305	163900	28631252	1920	1920	1920	1920	0
236	20250305	163800	28631252	1920	1920	1920	1920	0
237	20250305	163700	28631252	1920	1920	1920	1920	0
238	20250305	163600	28631252	1920	1920	1920	1920	0
239	20250305	163500	28631252	1920	1920	1920	1920	0
240	20250305	163400	28631252	1920	1920	1920	1920	0
241	20250305	163300	28631252	1920	1920	1920	1920	0
242	20250305	163200	28631252	1920	1920	1920	1920	189
243	20250305	163100	28631252	1920	1920	1920	1920	0
244	20250305	163000	28631252	1920	1920	1920	1920	0
245	20250305	162900	28631252	1920	1920	1920	1920	0
246	20250305	162800	28631252	1920	1920	1920	1920	0
247	20250305	162700	28631252	1920	1920	1920	1920	0
248	20250305	162600	28631252	1920	1920	1920	1920	0
249	20250305	162500	28631252	1920	1920	1920	1920	0
250	20250305	162400	28631252	1920	1920	1920	1920	0
251	20250305	162300	28631252	1920	1920	1920	1920	0
252	20250305	162200	28631252	1920	1920	1920	1920	0
253	20250305	162100	28631252	1920	1920	1920	1920	0
254	20250305	162000	28631252	1920	1920	1920	1920	0
255	20250305	161900	28631252	1920	1920	1920	1920	0
256	20250305	161800	28631252	1920	1920	1920	1920	0
257	20250305	161700	28631252	1920	1920	1920	1920	0
258	20250305	161600	28631252	1920	1920	1920	1920	0
259	20250305	161500	28631252	1920	1920	1920	1920	0
260	20250305	161400	28631252	1920	1920	1920	1920	0
261	20250305	161300	28631252	1920	1920	1920	1920	0
262	20250305	161200	28631252	1920	1920	1920	1920	0
263	20250305	161100	28631252	1920	1920	1920	1920	0
264	20250305	161000	28631252	1920	1920	1920	1920	0
265	20250305	160900	28631252	1920	1920	1920	1920	0
266	20250305	160800	28631252	1920	1920	1920	1920	0
267	20250305	160700	28631252	1920	1920	1920	1920	0
268	20250305	160600	28631252	1920	1920	1920	1920	0
269	20250305	160500	28631252	1920	1920	1920	1920	0
270	20250305	160400	28631252	1920	1920	1920	1920	0
271	20250305	160300	28631252	1920	1920	1920	1920	0
272	20250305	160200	28631252	1920	1920	1920	1920	189
273	20250305	160100	28631252	1920	1920	1920	1920	0
274	20250305	160000	28631252	1920	1920	1920	1920	0
275	20250305	155900	28631252	1920	1920	1920	1920	0
276	20250305	155800	28631252	1920	1920	1920	1920	0
277	20250305	155700	28631252	1920	1920	1920	1920	0
278	20250305	155600	28631252	1920	1920	1920	1920	0
279	20250305	155500	28631252	1920	1920	1920	1920	0
280	20250305	155400	28631252	1920	1920	1920	1920	0
281	20250305	155300	28631252	1920	1920	1920	1920	0
282	20250305	155200	28631252	1920	1920	1920	1920	0
283	20250305	155100	28631252	1920	1920	1920	1920	0
284	20250305	155000	28631252	1920	1920	1920	1920	0
285	20250305	154900	28631252	1920	1920	1920	1920	0
286	20250305	154800	28631252	1920	1920	1920	1920	0
287	20250305	154700	28631252	1920	1920	1920	1920	0
288	20250305	154600	28631252	1920	1920	1920	1920	0
289	20250305	154500	28631252	1920	1920	1920	1920	0
290	20250305	154400	28631252	1920	1920	1920	1920	0
291	20250305	154300	28631252	1920	1920	1920	1920	0
292	20250305	154200	28631252	1920	1920	1920	1920	0
293	20250305	154100	28631252	1920	1920	1920	1920	0
294	20250305	154000	28631252	1920	1920	1920	1920	0
295	20250305	153900	28631252	1920	1920	1920	1920	0
296	20250305	153800	28631252	1920	1920	1920	1920	0
297	20250305	153700	28631252	1920	1920	1920	1920	0
298	20250305	153600	28631252	1920	1920	1920	1920	0
299	20250305	153500	28631252	1920	1920	1920	1920	0
300	20250305	153400	28631252	1920	1920	1920	1920	0
301	20250305	153300	28631252	1920	1920	1920	1920	0
302	20250305	153200	28631252	1920	1920	1920	1920	189
303	20250305	153100	28631252	1920	1920	1920	1920	0
304	20250305	153000	28631252	1920	1920	1920	1920	189
305	20250305	152900	28268372	1935	1935	1935	1935	0
306	20250305	152800	28268372	1935	1935	1935	1935	0
307	20250305	152700	28268372	1935	1935	1935	1935	0
308	20250305	152600	28268372	1935	1935	1935	1935	0
309	20250305	152500	28268372	1935	1935	1935	1935	0
310	20250305	152400	28268372	1935	1935	1935	1935	0
311	20250305	152300	28268372	1935	1935	1935	1935	0
312	20250305	152200	28268372	1935	1935	1935	1935	0
313	20250305	152100	28268372	1935	1935	1935	1935	0
314	20250305	152000	28268372	1935	1935	1935	1935	0
315	20250305	151900	28268372	1935	1935	1935	1935	0
316	20250305	151800	28268372	1935	1935	1935	1935	0
317	20250305	151700	28268372	1935	1935	1935	1935	0
318	20250305	151600	28268372	1935	1935	1935	1935	0
319	20250305	151500	28268372	1935	1935	1935	1935	0
320	20250305	151400	28268372	1935	1935	1935	1935	0
321	20250305	151300	28268372	1935	1935	1935	1935	0
322	20250305	151200	28268372	1935	1935	1935	1935	2
323	20250305	151100	28264502	1925	1925	1925	1925	0
324	20250305	151000	28264502	1925	1925	1925	1925	0
325	20250305	150900	28264502	1925	1925	1925	1925	0
326	20250305	150800	28264502	1925	1925	1925	1925	0
327	20250305	150700	28264502	1925	1934	1934	1925	5980
328	20250305	150600	16752503	1935	1935	1935	1935	0
329	20250305	150500	16752503	1935	1935	1935	1935	0
330	20250305	150400	16752503	1935	1935	1935	1935	0
331	20250305	150300	16752503	1935	1935	1935	1935	0
332	20250305	150200	16752503	1935	1935	1935	1935	0
333	20250305	150100	16752503	1935	1935	1935	1935	0
334	20250305	150000	16752503	1935	1935	1935	1935	10
335	20250305	145900	16733153	1935	1935	1935	1935	0
336	20250305	145800	16733153	1935	1935	1935	1935	52
337	20250305	145700	16632533	1934	1934	1934	1934	0
338	20250305	145600	16632533	1934	1934	1934	1934	0
339	20250305	145500	16632533	1934	1934	1934	1934	0
340	20250305	145400	16632533	1934	1934	1934	1934	0
341	20250305	145300	16632533	1934	1934	1934	1934	0
342	20250305	145200	16632533	1934	1934	1934	1934	0
343	20250305	145100	16632533	1934	1934	1934	1934	0
344	20250305	145000	16632533	1934	1934	1934	1934	0
345	20250305	144900	16632533	1934	1934	1934	1934	0
346	20250305	144800	16632533	1934	1934	1934	1934	0
347	20250305	144700	16632533	1934	1934	1934	1934	0
348	20250305	144600	16632533	1934	1934	1934	1934	11
349	20250305	144500	16611259	1936	1936	1936	1936	0
350	20250305	144400	16611259	1936	1936	1936	1936	0
351	20250305	144300	16611259	1936	1936	1936	1936	17
352	20250305	144200	16578347	1934	1934	1934	1934	0
353	20250305	144100	16578347	1934	1934	1934	1934	0
354	20250305	144000	16578347	1934	1934	1934	1934	0
355	20250305	143900	16578347	1934	1934	1934	1934	0
356	20250305	143800	16578347	1934	1934	1934	1934	0
357	20250305	143700	16578347	1934	1934	1934	1934	0
358	20250305	143600	16578347	1934	1934	1934	1934	0
359	20250305	143500	16578347	1934	1934	1934	1934	0
360	20250305	143400	16578347	1934	1934	1934	1934	5
361	20250305	143300	16568677	1949	1949	1949	1949	0
362	20250305	143200	16568677	1949	1949	1949	1949	0
363	20250305	143100	16568677	1949	1949	1949	1949	0
364	20250305	143000	16568677	1949	1949	1949	1949	0
365	20250305	142900	16568677	1949	1949	1949	1949	0
366	20250305	142800	16568677	1949	1949	1949	1949	0
367	20250305	142700	16568677	1949	1949	1949	1949	0
368	20250305	142600	16568677	1949	1948	1949	1948	14
369	20250305	142500	16541400	1950	1950	1950	1950	0
370	20250305	142400	16541400	1950	1950	1950	1950	0
371	20250305	142300	16541400	1950	1950	1950	1950	0
372	20250305	142200	16541400	1950	1950	1950	1950	0
373	20250305	142100	16541400	1950	1950	1950	1950	0
374	20250305	142000	16541400	1950	1950	1950	1950	0
375	20250305	141900	16541400	1950	1950	1950	1950	0
376	20250305	141800	16541400	1950	1950	1950	1950	0
377	20250305	141700	16541400	1950	1950	1950	1950	0
378	20250305	141600	16541400	1950	1950	1950	1950	0
379	20250305	141500	16541400	1950	1950	1950	1950	0
380	20250305	141400	16541400	1950	1950	1950	1950	0
381	20250305	141300	16541400	1950	1950	1950	1950	0
382	20250305	141200	16541400	1950	1950	1950	1950	0
383	20250305	141100	16541400	1950	1950	1950	1950	0
384	20250305	141000	16541400	1950	1950	1950	1950	0
385	20250305	140900	16541400	1950	1950	1950	1950	0
386	20250305	140800	16541400	1950	1950	1950	1950	0
387	20250305	140700	16541400	1950	1950	1950	1950	0
388	20250305	140600	16541400	1950	1944	1950	1944	3
389	20250305	140500	16535559	1930	1930	1930	1930	0
390	20250305	140400	16535559	1930	1930	1930	1930	907
391	20250305	140300	14785049	1929	1929	1929	1929	9
392	20250305	140200	14767688	1929	1929	1929	1929	0
393	20250305	140100	14767688	1929	1929	1929	1929	0
394	20250305	140000	14767688	1929	1929	1929	1929	26
395	20250305	135900	14717534	1929	1929	1929	1929	0
396	20250305	135800	14717534	1929	1929	1929	1929	0
397	20250305	135700	14717534	1929	1929	1929	1929	39
398	20250305	135600	14642303	1930	1930	1930	1930	0
399	20250305	135500	14642303	1930	1930	1930	1930	0
400	20250305	135400	14642303	1930	1930	1930	1930	0
401	20250305	135300	14642303	1930	1930	1930	1930	0
402	20250305	135200	14642303	1930	1930	1930	1930	0
403	20250305	135100	14642303	1930	1930	1930	1930	0
404	20250305	135000	14642303	1930	1930	1930	1930	0
405	20250305	134900	14642303	1930	1930	1930	1930	0
406	20250305	134800	14642303	1930	1930	1930	1930	0
407	20250305	134700	14642303	1930	1930	1930	1930	0
408	20250305	134600	14642303	1930	1930	1930	1930	0
409	20250305	134500	14642303	1930	1927	1930	1927	10
410	20250305	134400	14623030	1926	1926	1926	1926	0
411	20250305	134300	14623030	1926	1926	1926	1926	0
412	20250305	134200	14623030	1926	1926	1926	1926	0
413	20250305	134100	14623030	1926	1926	1926	1926	88
414	20250305	134000	14453542	1926	1926	1926	1926	0
415	20250305	133900	14453542	1926	1926	1926	1926	4
416	20250305	133800	14445838	1925	1925	1925	1925	0
417	20250305	133700	14445838	1925	1925	1925	1925	0
418	20250305	133600	14445838	1925	1925	1925	1925	0
419	20250305	133500	14445838	1925	1925	1925	1925	0
420	20250305	133400	14445838	1925	1925	1925	1925	0
421	20250305	133300	14445838	1925	1925	1925	1925	87
422	20250305	133200	14278363	1925	1925	1925	1925	3901
423	20250305	133100	6768938	1925	1925	1925	1925	0
424	20250305	133000	6768938	1925	1925	1925	1925	0
425	20250305	132900	6768938	1925	1925	1925	1925	0
426	20250305	132800	6768938	1925	1925	1925	1925	0
427	20250305	132700	6768938	1925	1925	1925	1925	0
428	20250305	132600	6768938	1925	1925	1925	1925	0
429	20250305	132500	6768938	1925	1925	1925	1925	0
430	20250305	132400	6768938	1925	1925	1925	1925	0
431	20250305	132300	6768938	1925	1925	1925	1925	26
432	20250305	132200	6718888	1925	1925	1925	1925	0
433	20250305	132100	6718888	1925	1925	1925	1925	0
434	20250305	132000	6718888	1925	1925	1925	1925	0
435	20250305	131900	6718888	1925	1925	1925	1925	0
436	20250305	131800	6718888	1925	1925	1925	1925	0
437	20250305	131700	6718888	1925	1925	1925	1925	0
438	20250305	131600	6718888	1925	1925	1925	1925	0
439	20250305	131500	6718888	1925	1925	1925	1925	0
440	20250305	131400	6718888	1925	1925	1925	1925	0
441	20250305	131300	6718888	1925	1925	1925	1925	0
442	20250305	131200	6718888	1925	1925	1925	1925	0
443	20250305	131100	6718888	1925	1925	1925	1925	0
444	20250305	131000	6718888	1925	1925	1925	1925	0
445	20250305	130900	6718888	1925	1925	1925	1925	0
446	20250305	130800	6718888	1925	1926	1926	1925	166
447	20250305	130700	6399326	1927	1927	1927	1927	0
448	20250305	130600	6399326	1927	1927	1927	1927	0
449	20250305	130500	6399326	1927	1927	1927	1927	0
450	20250305	130400	6399326	1927	1927	1927	1927	0
451	20250305	130300	6399326	1927	1927	1927	1927	0
452	20250305	130200	6399326	1927	1927	1927	1927	0
453	20250305	130100	6399326	1927	1927	1927	1927	0
454	20250305	130000	6399326	1927	1927	1927	1927	0
455	20250305	125900	6399326	1927	1927	1927	1927	0
456	20250305	125800	6399326	1927	1927	1927	1927	0
457	20250305	125700	6399326	1927	1927	1927	1927	0
458	20250305	125600	6399326	1927	1927	1927	1927	1
459	20250305	125500	6397399	1928	1928	1928	1928	0
460	20250305	125400	6397399	1928	1928	1928	1928	0
461	20250305	125300	6397399	1928	1928	1928	1928	5
462	20250305	125200	6387759	1928	1928	1928	1928	0
463	20250305	125100	6387759	1928	1928	1928	1928	2
464	20250305	125000	6383903	1929	1929	1929	1929	0
465	20250305	124900	6383903	1929	1929	1929	1929	0
466	20250305	124800	6383903	1929	1929	1929	1929	10
467	20250305	124700	6364613	1930	1930	1930	1930	2
468	20250305	124600	6360753	1929	1929	1929	1929	104
469	20250305	124500	6160137	1930	1930	1930	1930	1
470	20250305	124400	6158207	1930	1930	1930	1930	5
471	20250305	124300	6148557	1929	1929	1929	1929	0
472	20250305	124200	6148557	1929	1929	1929	1929	0
473	20250305	124100	6148557	1929	1930	1930	1929	117
474	20250305	124000	5922752	1930	1930	1930	1930	0
475	20250305	123900	5922752	1930	1930	1930	1930	0
476	20250305	123800	5922752	1930	1930	1930	1930	10
477	20250305	123700	5903452	1930	1930	1930	1930	0
478	20250305	123600	5903452	1930	1930	1930	1930	1
479	20250305	123500	5901522	1930	1930	1930	1930	0
480	20250305	123400	5901522	1930	1930	1930	1930	0
481	20250305	123300	5901522	1930	1930	1930	1930	8
482	20250305	123200	5886082	1930	1930	1930	1930	0
483	20250305	123100	5886082	1930	1930	1930	1930	6
484	20250305	123000	5874502	1930	1930	1930	1930	0
485	20250305	122900	5874502	1930	1930	1930	1930	0
486	20250305	122800	5874502	1930	1930	1930	1930	120
487	20250305	122700	5642902	1930	1930	1930	1930	0
488	20250305	122600	5642902	1930	1930	1930	1930	2
489	20250305	122500	5639042	1930	1930	1930	1930	0
490	20250305	122400	5639042	1930	1930	1930	1930	0
491	20250305	122300	5639042	1930	1930	1930	1930	28
492	20250305	122200	5585002	1930	1930	1930	1930	0
493	20250305	122100	5585002	1930	1930	1930	1930	7
494	20250305	122000	5571492	1930	1930	1930	1930	0
495	20250305	121900	5571492	1930	1930	1930	1930	0
496	20250305	121800	5571492	1930	1930	1930	1930	2
497	20250305	121700	5567632	1930	1930	1930	1930	0
498	20250305	121600	5567632	1930	1930	1930	1930	2
499	20250305	121500	5563772	1932	1932	1932	1932	0
500	20250305	121400	5563772	1932	1932	1932	1932	0
501	20250305	121300	5563772	1932	1932	1932	1932	0
502	20250305	121200	5563772	1932	1932	1932	1932	0
503	20250305	121100	5563772	1932	1932	1932	1932	4
504	20250305	121000	5556044	1933	1933	1933	1933	0
505	20250305	120900	5556044	1933	1933	1933	1933	17
506	20250305	120800	5523183	1933	1933	1933	1933	102
507	20250305	120700	5326017	1932	1932	1932	1932	0
508	20250305	120600	5326017	1932	1932	1932	1932	2
509	20250305	120500	5322153	1950	1950	1950	1950	0
510	20250305	120400	5322153	1950	1950	1950	1950	0
511	20250305	120300	5322153	1950	1950	1950	1950	0
512	20250305	120200	5322153	1950	1950	1950	1950	1
513	20250305	120100	5320203	1932	1949	1949	1932	6
514	20250305	120000	5308577	1950	1949	1950	1949	15
515	20250305	115900	5279341	1931	1931	1931	1931	120
516	20250305	115800	5047621	1930	1930	1930	1930	134
517	20250305	115700	4789001	1930	1930	1930	1930	0
518	20250305	115600	4789001	1930	1930	1930	1930	2
519	20250305	115500	4785141	1930	1930	1930	1930	0
520	20250305	115400	4785141	1930	1930	1930	1930	0
521	20250305	115300	4785141	1930	1930	1930	1930	17
522	20250305	115200	4752331	1930	1930	1930	1930	0
523	20250305	115100	4752331	1930	1930	1930	1930	6
524	20250305	115000	4740751	1930	1930	1930	1930	0
525	20250305	114900	4740751	1930	1930	1930	1930	0
526	20250305	114800	4740751	1930	1930	1930	1930	1
527	20250305	114700	4738821	1930	1930	1930	1930	0
528	20250305	114600	4738821	1930	1931	1931	1930	42
529	20250305	114500	4657760	1931	1931	1931	1931	0
530	20250305	114400	4657760	1931	1931	1931	1931	0
531	20250305	114300	4657760	1931	1931	1931	1931	9
532	20250305	114200	4640381	1931	1931	1931	1931	10
533	20250305	114100	4621071	1930	1930	1930	1930	6
534	20250305	114000	4609491	1931	1931	1931	1931	0
535	20250305	113900	4609491	1931	1931	1931	1931	0
536	20250305	113800	4609491	1931	1931	1931	1931	112
537	20250305	113700	4393219	1931	1931	1931	1931	0
538	20250305	113600	4393219	1931	1931	1931	1931	2
539	20250305	113500	4389357	1931	1931	1931	1931	0
540	20250305	113400	4389357	1931	1931	1931	1931	0
541	20250305	113300	4389357	1931	1931	1931	1931	9
542	20250305	113200	4371978	1931	1931	1931	1931	0
543	20250305	113100	4371978	1931	1931	1931	1931	5
544	20250305	113000	4362323	1931	1931	1931	1931	0
545	20250305	112900	4362323	1931	1931	1931	1931	0
546	20250305	112800	4362323	1931	1931	1931	1931	121
547	20250305	112700	4128672	1931	1931	1931	1931	0
548	20250305	112600	4128672	1931	1931	1931	1931	2
549	20250305	112500	4124810	1932	1932	1932	1932	0
550	20250305	112400	4124810	1932	1932	1932	1932	0
551	20250305	112300	4124810	1932	1932	1932	1932	0
552	20250305	112200	4124810	1932	1932	1932	1932	1
553	20250305	112100	4122878	1931	1931	1931	1931	7
554	20250305	112000	4109361	1931	1931	1931	1931	0
555	20250305	111900	4109361	1931	1931	1931	1931	94
556	20250305	111800	3927847	1930	1930	1931	1930	183
557	20250305	111700	3574557	1930	1930	1930	1930	0
558	20250305	111600	3574557	1930	1930	1930	1930	1
559	20250305	111500	3572627	1930	1930	1930	1930	0
560	20250305	111400	3572627	1930	1930	1930	1930	0
561	20250305	111300	3572627	1930	1930	1930	1930	10
562	20250305	111200	3553327	1930	1930	1930	1930	0
563	20250305	111100	3553327	1930	1930	1930	1930	5
564	20250305	111000	3543677	1931	1931	1931	1931	0
565	20250305	110900	3543677	1931	1931	1931	1931	0
566	20250305	110800	3543677	1931	1931	1931	1931	48
567	20250305	110700	3450989	1931	1931	1931	1931	0
568	20250305	110600	3450989	1931	1931	1931	1931	2
569	20250305	110500	3447127	1932	1932	1932	1932	56
570	20250305	110400	3338935	1931	1931	1931	1931	0
571	20250305	110300	3338935	1931	1931	1931	1931	8
572	20250305	110200	3323487	1931	1931	1931	1931	0
573	20250305	110100	3323487	1931	1932	1932	1931	55
574	20250305	110000	3217232	1931	1931	1931	1931	0
575	20250305	105900	3217232	1931	1931	1931	1931	0
576	20250305	105800	3217232	1931	1930	1931	1930	32
577	20250305	105700	3155441	1930	1930	1930	1930	0
578	20250305	105600	3155441	1930	1930	1930	1930	3
579	20250305	105500	3149651	1930	1930	1930	1930	0
580	20250305	105400	3149651	1930	1930	1930	1930	0
581	20250305	105300	3149651	1930	1930	1930	1930	9
582	20250305	105200	3132281	1930	1930	1930	1930	0
583	20250305	105100	3132281	1930	1930	1930	1930	5
584	20250305	105000	3122631	1931	1931	1931	1931	25
585	20250305	104900	3074356	1931	1931	1931	1931	0
586	20250305	104800	3074356	1931	1931	1931	1931	66
587	20250305	104700	2946910	1932	1932	1932	1932	0
588	20250305	104600	2946910	1932	1932	1932	1932	1
589	20250305	104500	2944978	1932	1932	1932	1932	45
590	20250305	104400	2858038	1931	1931	1931	1931	0
591	20250305	104300	2858038	1931	1931	1931	1931	9
592	20250305	104200	2840659	1931	1931	1931	1931	0
593	20250305	104100	2840659	1931	1931	1931	1931	5
594	20250305	104000	2831004	1932	1932	1932	1932	0
595	20250305	103900	2831004	1932	1932	1932	1932	23
596	20250305	103800	2786568	1931	1931	1931	1931	121
597	20250305	103700	2552917	1931	1931	1931	1931	0
598	20250305	103600	2552917	1931	1931	1931	1931	1
599	20250305	103500	2550986	1932	1932	1932	1932	0
600	20250305	103400	2550986	1932	1932	1932	1932	0
601	20250305	103300	2550986	1932	1931	1932	1931	72
602	20250305	103200	2411900	1931	1931	1931	1931	0
603	20250305	103100	2411900	1931	1931	1931	1931	6
604	20250305	103000	2400314	1931	1931	1931	1931	0
605	20250305	102900	2400314	1931	1931	1931	1931	0
606	20250305	102800	2400314	1931	1931	1931	1931	1
607	20250305	102700	2398383	1931	1931	1931	1931	0
608	20250305	102600	2398383	1931	1931	1931	1931	2
609	20250305	102500	2394521	1945	1945	1945	1945	0
610	20250305	102400	2394521	1945	1945	1945	1945	0
611	20250305	102300	2394521	1945	1945	1945	1945	1
612	20250305	102200	2392576	1932	1932	1932	1932	120
613	20250305	102100	2160736	1931	1931	1931	1931	5
614	20250305	102000	2151081	1931	1931	1931	1931	0
615	20250305	101900	2151081	1931	1931	1931	1931	0
616	20250305	101800	2151081	1931	1930	1931	1930	415
617	20250305	101700	1349717	1930	1930	1930	1930	0
618	20250305	101600	1349717	1930	1930	1930	1930	2
619	20250305	101500	1345857	1930	1930	1930	1930	0
620	20250305	101400	1345857	1930	1930	1930	1930	0
621	20250305	101300	1345857	1930	1930	1930	1930	9
622	20250305	101200	1328487	1930	1930	1930	1930	0
623	20250305	101100	1328487	1930	1930	1930	1930	6
624	20250305	101000	1316907	1931	1931	1931	1931	1
625	20250305	100900	1314976	1931	1931	1931	1931	0
626	20250305	100800	1314976	1931	1931	1931	1931	28
627	20250305	100700	1260908	1931	1931	1931	1931	0
628	20250305	100600	1260908	1931	1931	1931	1931	2
629	20250305	100500	1257046	1931	1931	1931	1931	0
630	20250305	100400	1257046	1931	1931	1931	1931	0
631	20250305	100300	1257046	1931	1931	1931	1931	9
632	20250305	100200	1239667	1931	1931	1931	1931	0
633	20250305	100100	1239667	1931	1931	1931	1931	6
634	20250305	100000	1228081	1932	1932	1932	1932	2
635	20250305	095900	1224217	1932	1932	1932	1932	10
636	20250305	095800	1204897	1932	1931	1932	1931	98
637	20250305	095700	1015563	1931	1931	1931	1931	0
638	20250305	095600	1015563	1931	1931	1931	1931	1
639	20250305	095500	1013632	1932	1932	1932	1932	1
640	20250305	095400	1011700	1931	1931	1931	1931	0
641	20250305	095300	1011700	1931	1931	1931	1931	27
642	20250305	095200	959563	1932	1932	1932	1932	0
643	20250305	095100	959563	1932	1932	1932	1932	6
644	20250305	095000	947971	1935	1935	1935	1935	0
645	20250305	094900	947971	1935	1935	1935	1935	0
646	20250305	094800	947971	1935	1932	1935	1932	10
647	20250305	094700	928624	1931	1931	1931	1931	16
648	20250305	094600	897728	1932	1932	1932	1932	2
649	20250305	094500	893864	1935	1935	1935	1935	87
650	20250305	094400	725519	1935	1935	1935	1935	0
651	20250305	094300	725519	1935	1935	1935	1935	0
652	20250305	094200	725519	1935	1935	1935	1935	0
653	20250305	094100	725519	1935	1938	1938	1935	9
654	20250305	094000	708101	1939	1939	1939	1939	85
655	20250305	093900	543286	1939	1939	1939	1939	0
656	20250305	093800	543286	1939	1939	1939	1939	100
657	20250305	093700	349386	1941	1941	1941	1941	0
658	20250305	093600	349386	1941	1940	1941	1940	2
659	20250305	093500	345505	1941	1941	1941	1941	0
660	20250305	093400	345505	1941	1941	1941	1941	2
661	20250305	093300	341623	1941	1941	1941	1941	0
662	20250305	093200	341623	1941	1941	1941	1941	0
663	20250305	093100	341623	1941	1944	1944	1941	2
664	20250305	093000	337738	1947	1947	1947	1947	2
665	20250305	092900	333844	1947	1947	1947	1947	0
666	20250305	092800	333844	1947	1950	1950	1947	6
667	20250305	092700	322147	1950	1950	1950	1950	0
668	20250305	092600	322147	1950	1950	1950	1950	2
669	20250305	092500	318247	1950	1950	1950	1950	0
670	20250305	092400	318247	1950	1950	1950	1950	23
671	20250305	092300	273397	1950	1950	1950	1950	0
672	20250305	092200	273397	1950	1950	1950	1950	0
673	20250305	092100	273397	1950	1951	1951	1950	13
674	20250305	092000	248045	1952	1953	1953	1952	4
675	20250305	091900	240235	1953	1953	1953	1953	0
676	20250305	091800	240235	1953	1953	1953	1953	72
677	20250305	091700	99619	1953	1953	1953	1953	0
678	20250305	091600	99619	1953	1953	1953	1953	20
679	20250305	091500	60559	1954	1954	1954	1954	0
680	20250305	091400	60559	1954	1954	1954	1954	0
681	20250305	091300	60559	1954	1953	1954	1953	19
682	20250305	091200	23442	1953	1953	1953	1953	0
683	20250305	091100	23442	1953	1953	1953	1953	7
684	20250305	091000	9771	1953	1953	1953	1953	0
685	20250305	090900	9771	1953	1953	1953	1953	0
686	20250305	090800	9771	1953	1953	1953	1953	1
687	20250305	090700	7818	1955	1955	1955	1955	2
688	20250305	090600	3908	1955	1953	1955	1953	2
689	20250305	090500	0	1956	1956	1956	1956	0
690	20250305	090400	0	1956	1956	1956	1956	0
691	20250305	090300	0	1956	1956	1956	1956	0
692	20250305	090200	0	1956	1956	1956	1956	0
693	20250305	090100	0	1956	1956	1956	1956	0
694	20250305	090000	0	1956	1956	1956	1956	0