KissMeData/263770/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	210800	29605134	2055	2055	2055	2055	358
3	20250304	210700	29605134	2055	2055	2055	2055	0
4	20250304	210600	29605134	2055	2055	2055	2055	0
5	20250304	210500	29605134	2055	2055	2055	2055	0
6	20250304	210400	29605134	2055	2055	2055	2055	0
7	20250304	210300	29605134	2055	2055	2055	2055	0
8	20250304	210200	29605134	2055	2055	2055	2055	0
9	20250304	210100	29605134	2055	2055	2055	2055	0
10	20250304	210000	29605134	2055	2055	2055	2055	0
11	20250304	205900	29605134	2055	2055	2055	2055	0
12	20250304	205800	29605134	2055	2055	2055	2055	0
13	20250304	205700	29605134	2055	2055	2055	2055	0
14	20250304	205600	29605134	2055	2055	2055	2055	0
15	20250304	205500	29605134	2055	2055	2055	2055	0
16	20250304	205400	29605134	2055	2055	2055	2055	0
17	20250304	205300	29605134	2055	2055	2055	2055	0
18	20250304	205200	29605134	2055	2055	2055	2055	0
19	20250304	205100	29605134	2055	2055	2055	2055	0
20	20250304	205000	29605134	2055	2055	2055	2055	0
21	20250304	204900	29605134	2055	2055	2055	2055	0
22	20250304	204800	29605134	2055	2055	2055	2055	0
23	20250304	204700	29605134	2055	2055	2055	2055	0
24	20250304	204600	29605134	2055	2055	2055	2055	0
25	20250304	204500	29605134	2055	2055	2055	2055	0
26	20250304	204400	29605134	2055	2055	2055	2055	0
27	20250304	204300	29605134	2055	2055	2055	2055	0
28	20250304	204200	29605134	2055	2055	2055	2055	0
29	20250304	204100	29605134	2055	2055	2055	2055	0
30	20250304	204000	29605134	2055	2055	2055	2055	0
31	20250304	203900	29605134	2055	2055	2055	2055	0
32	20250304	203800	29605134	2055	2055	2055	2055	358
33	20250304	203700	29605134	2055	2055	2055	2055	0
34	20250304	203600	29605134	2055	2055	2055	2055	0
35	20250304	203500	29605134	2055	2055	2055	2055	0
36	20250304	203400	29605134	2055	2055	2055	2055	0
37	20250304	203300	29605134	2055	2055	2055	2055	0
38	20250304	203200	29605134	2055	2055	2055	2055	0
39	20250304	203100	29605134	2055	2055	2055	2055	0
40	20250304	203000	29605134	2055	2055	2055	2055	0
41	20250304	202900	29605134	2055	2055	2055	2055	0
42	20250304	202800	29605134	2055	2055	2055	2055	0
43	20250304	202700	29605134	2055	2055	2055	2055	0
44	20250304	202600	29605134	2055	2055	2055	2055	0
45	20250304	202500	29605134	2055	2055	2055	2055	0
46	20250304	202400	29605134	2055	2055	2055	2055	0
47	20250304	202300	29605134	2055	2055	2055	2055	0
48	20250304	202200	29605134	2055	2055	2055	2055	0
49	20250304	202100	29605134	2055	2055	2055	2055	0
50	20250304	202000	29605134	2055	2055	2055	2055	0
51	20250304	201900	29605134	2055	2055	2055	2055	0
52	20250304	201800	29605134	2055	2055	2055	2055	0
53	20250304	201700	29605134	2055	2055	2055	2055	0
54	20250304	201600	29605134	2055	2055	2055	2055	0
55	20250304	201500	29605134	2055	2055	2055	2055	0
56	20250304	201400	29605134	2055	2055	2055	2055	0
57	20250304	201300	29605134	2055	2055	2055	2055	0
58	20250304	201200	29605134	2055	2055	2055	2055	0
59	20250304	201100	29605134	2055	2055	2055	2055	0
60	20250304	201000	29605134	2055	2055	2055	2055	0
61	20250304	200900	29605134	2055	2055	2055	2055	0
62	20250304	200800	29605134	2055	2055	2055	2055	358
63	20250304	200700	29605134	2055	2055	2055	2055	0
64	20250304	200600	29605134	2055	2055	2055	2055	0
65	20250304	200500	29605134	2055	2055	2055	2055	0
66	20250304	200400	29605134	2055	2055	2055	2055	0
67	20250304	200300	29605134	2055	2055	2055	2055	0
68	20250304	200200	29605134	2055	2055	2055	2055	0
69	20250304	200100	29605134	2055	2055	2055	2055	0
70	20250304	200000	29605134	2055	2055	2055	2055	0
71	20250304	195900	29605134	2055	2055	2055	2055	0
72	20250304	195800	29605134	2055	2055	2055	2055	0
73	20250304	195700	29605134	2055	2055	2055	2055	0
74	20250304	195600	29605134	2055	2055	2055	2055	0
75	20250304	195500	29605134	2055	2055	2055	2055	0
76	20250304	195400	29605134	2055	2055	2055	2055	0
77	20250304	195300	29605134	2055	2055	2055	2055	0
78	20250304	195200	29605134	2055	2055	2055	2055	0
79	20250304	195100	29605134	2055	2055	2055	2055	0
80	20250304	195000	29605134	2055	2055	2055	2055	0
81	20250304	194900	29605134	2055	2055	2055	2055	0
82	20250304	194800	29605134	2055	2055	2055	2055	0
83	20250304	194700	29605134	2055	2055	2055	2055	0
84	20250304	194600	29605134	2055	2055	2055	2055	0
85	20250304	194500	29605134	2055	2055	2055	2055	0
86	20250304	194400	29605134	2055	2055	2055	2055	0
87	20250304	194300	29605134	2055	2055	2055	2055	0
88	20250304	194200	29605134	2055	2055	2055	2055	0
89	20250304	194100	29605134	2055	2055	2055	2055	0
90	20250304	194000	29605134	2055	2055	2055	2055	0
91	20250304	193900	29605134	2055	2055	2055	2055	0
92	20250304	193800	29605134	2055	2055	2055	2055	358
93	20250304	193700	29605134	2055	2055	2055	2055	0
94	20250304	193600	29605134	2055	2055	2055	2055	0
95	20250304	193500	29605134	2055	2055	2055	2055	0
96	20250304	193400	29605134	2055	2055	2055	2055	0
97	20250304	193300	29605134	2055	2055	2055	2055	0
98	20250304	193200	29605134	2055	2055	2055	2055	0
99	20250304	193100	29605134	2055	2055	2055	2055	0
100	20250304	193000	29605134	2055	2055	2055	2055	0
101	20250304	192900	29605134	2055	2055	2055	2055	0
102	20250304	192800	29605134	2055	2055	2055	2055	0
103	20250304	192700	29605134	2055	2055	2055	2055	0
104	20250304	192600	29605134	2055	2055	2055	2055	0
105	20250304	192500	29605134	2055	2055	2055	2055	0
106	20250304	192400	29605134	2055	2055	2055	2055	0
107	20250304	192300	29605134	2055	2055	2055	2055	0
108	20250304	192200	29605134	2055	2055	2055	2055	0
109	20250304	192100	29605134	2055	2055	2055	2055	0
110	20250304	192000	29605134	2055	2055	2055	2055	0
111	20250304	191900	29605134	2055	2055	2055	2055	0
112	20250304	191800	29605134	2055	2055	2055	2055	0
113	20250304	191700	29605134	2055	2055	2055	2055	0
114	20250304	191600	29605134	2055	2055	2055	2055	0
115	20250304	191500	29605134	2055	2055	2055	2055	0
116	20250304	191400	29605134	2055	2055	2055	2055	0
117	20250304	191300	29605134	2055	2055	2055	2055	0
118	20250304	191200	29605134	2055	2055	2055	2055	0
119	20250304	191100	29605134	2055	2055	2055	2055	0
120	20250304	191000	29605134	2055	2055	2055	2055	0
121	20250304	190900	29605134	2055	2055	2055	2055	0
122	20250304	190800	29605134	2055	2055	2055	2055	358
123	20250304	190700	29605134	2055	2055	2055	2055	0
124	20250304	190600	29605134	2055	2055	2055	2055	0
125	20250304	190500	29605134	2055	2055	2055	2055	0
126	20250304	190400	29605134	2055	2055	2055	2055	0
127	20250304	190300	29605134	2055	2055	2055	2055	0
128	20250304	190200	29605134	2055	2055	2055	2055	0
129	20250304	190100	29605134	2055	2055	2055	2055	0
130	20250304	190000	29605134	2055	2055	2055	2055	0
131	20250304	185900	29605134	2055	2055	2055	2055	0
132	20250304	185800	29605134	2055	2055	2055	2055	0
133	20250304	185700	29605134	2055	2055	2055	2055	0
134	20250304	185600	29605134	2055	2055	2055	2055	0
135	20250304	185500	29605134	2055	2055	2055	2055	0
136	20250304	185400	29605134	2055	2055	2055	2055	0
137	20250304	185300	29605134	2055	2055	2055	2055	0
138	20250304	185200	29605134	2055	2055	2055	2055	0
139	20250304	185100	29605134	2055	2055	2055	2055	0
140	20250304	185000	29605134	2055	2055	2055	2055	0
141	20250304	184900	29605134	2055	2055	2055	2055	0
142	20250304	184800	29605134	2055	2055	2055	2055	0
143	20250304	184700	29605134	2055	2055	2055	2055	0
144	20250304	184600	29605134	2055	2055	2055	2055	0
145	20250304	184500	29605134	2055	2055	2055	2055	0
146	20250304	184400	29605134	2055	2055	2055	2055	0
147	20250304	184300	29605134	2055	2055	2055	2055	0
148	20250304	184200	29605134	2055	2055	2055	2055	0
149	20250304	184100	29605134	2055	2055	2055	2055	0
150	20250304	184000	29605134	2055	2055	2055	2055	0
151	20250304	183900	29605134	2055	2055	2055	2055	0
152	20250304	183800	29605134	2055	2055	2055	2055	358
153	20250304	183700	29605134	2055	2055	2055	2055	0
154	20250304	183600	29605134	2055	2055	2055	2055	0
155	20250304	183500	29605134	2055	2055	2055	2055	0
156	20250304	183400	29605134	2055	2055	2055	2055	0
157	20250304	183300	29605134	2055	2055	2055	2055	0
158	20250304	183200	29605134	2055	2055	2055	2055	0
159	20250304	183100	29605134	2055	2055	2055	2055	0
160	20250304	183000	29605134	2055	2055	2055	2055	0
161	20250304	182900	29605134	2055	2055	2055	2055	0
162	20250304	182800	29605134	2055	2055	2055	2055	0
163	20250304	182700	29605134	2055	2055	2055	2055	0
164	20250304	182600	29605134	2055	2055	2055	2055	0
165	20250304	182500	29605134	2055	2055	2055	2055	0
166	20250304	182400	29605134	2055	2055	2055	2055	0
167	20250304	182300	29605134	2055	2055	2055	2055	0
168	20250304	182200	29605134	2055	2055	2055	2055	0
169	20250304	182100	29605134	2055	2055	2055	2055	0
170	20250304	182000	29605134	2055	2055	2055	2055	0
171	20250304	181900	29605134	2055	2055	2055	2055	0
172	20250304	181800	29605134	2055	2055	2055	2055	0
173	20250304	181700	29605134	2055	2055	2055	2055	0
174	20250304	181600	29605134	2055	2055	2055	2055	0
175	20250304	181500	29605134	2055	2055	2055	2055	0
176	20250304	181400	29605134	2055	2055	2055	2055	0
177	20250304	181300	29605134	2055	2055	2055	2055	0
178	20250304	181200	29605134	2055	2055	2055	2055	0
179	20250304	181100	29605134	2055	2055	2055	2055	0
180	20250304	181000	29605134	2055	2055	2055	2055	0
181	20250304	180900	29605134	2055	2055	2055	2055	0
182	20250304	180800	29605134	2055	2055	2055	2055	358
183	20250304	180700	29605134	2055	2055	2055	2055	0
184	20250304	180600	29605134	2055	2055	2055	2055	0
185	20250304	180500	29605134	2055	2055	2055	2055	0
186	20250304	180400	29605134	2055	2055	2055	2055	0
187	20250304	180300	29605134	2055	2055	2055	2055	0
188	20250304	180200	29605134	2055	2055	2055	2055	0
189	20250304	180100	29605134	2055	2055	2055	2055	0
190	20250304	180000	29605134	2055	2055	2055	2055	0
191	20250304	175900	29605134	2055	2055	2055	2055	0
192	20250304	175800	29605134	2055	2055	2055	2055	0
193	20250304	175700	29605134	2055	2055	2055	2055	0
194	20250304	175600	29605134	2055	2055	2055	2055	0
195	20250304	175500	29605134	2055	2055	2055	2055	0
196	20250304	175400	29605134	2055	2055	2055	2055	0
197	20250304	175300	29605134	2055	2055	2055	2055	0
198	20250304	175200	29605134	2055	2055	2055	2055	0
199	20250304	175100	29605134	2055	2055	2055	2055	0
200	20250304	175000	29605134	2055	2055	2055	2055	0
201	20250304	174900	29605134	2055	2055	2055	2055	0
202	20250304	174800	29605134	2055	2055	2055	2055	0
203	20250304	174700	29605134	2055	2055	2055	2055	0
204	20250304	174600	29605134	2055	2055	2055	2055	0
205	20250304	174500	29605134	2055	2055	2055	2055	0
206	20250304	174400	29605134	2055	2055	2055	2055	0
207	20250304	174300	29605134	2055	2055	2055	2055	0
208	20250304	174200	29605134	2055	2055	2055	2055	0
209	20250304	174100	29605134	2055	2055	2055	2055	0
210	20250304	174000	29605134	2055	2055	2055	2055	0
211	20250304	173900	29605134	2055	2055	2055	2055	0
212	20250304	173800	29605134	2055	2055	2055	2055	358
213	20250304	173700	29605134	2055	2055	2055	2055	0
214	20250304	173600	29605134	2055	2055	2055	2055	0
215	20250304	173500	29605134	2055	2055	2055	2055	0
216	20250304	173400	29605134	2055	2055	2055	2055	0
217	20250304	173300	29605134	2055	2055	2055	2055	0
218	20250304	173200	29605134	2055	2055	2055	2055	0
219	20250304	173100	29605134	2055	2055	2055	2055	0
220	20250304	173000	29605134	2055	2055	2055	2055	0
221	20250304	172900	29605134	2055	2055	2055	2055	0
222	20250304	172800	29605134	2055	2055	2055	2055	0
223	20250304	172700	29605134	2055	2055	2055	2055	0
224	20250304	172600	29605134	2055	2055	2055	2055	0
225	20250304	172500	29605134	2055	2055	2055	2055	0
226	20250304	172400	29605134	2055	2055	2055	2055	0
227	20250304	172300	29605134	2055	2055	2055	2055	0
228	20250304	172200	29605134	2055	2055	2055	2055	0
229	20250304	172100	29605134	2055	2055	2055	2055	0
230	20250304	172000	29605134	2055	2055	2055	2055	0
231	20250304	171900	29605134	2055	2055	2055	2055	0
232	20250304	171800	29605134	2055	2055	2055	2055	0
233	20250304	171700	29605134	2055	2055	2055	2055	0
234	20250304	171600	29605134	2055	2055	2055	2055	0
235	20250304	171500	29605134	2055	2055	2055	2055	0
236	20250304	171400	29605134	2055	2055	2055	2055	0
237	20250304	171300	29605134	2055	2055	2055	2055	0
238	20250304	171200	29605134	2055	2055	2055	2055	0
239	20250304	171100	29605134	2055	2055	2055	2055	0
240	20250304	171000	29605134	2055	2055	2055	2055	0
241	20250304	170900	29605134	2055	2055	2055	2055	0
242	20250304	170800	29605134	2055	2055	2055	2055	358
243	20250304	170700	29605134	2055	2055	2055	2055	0
244	20250304	170600	29605134	2055	2055	2055	2055	0
245	20250304	170500	29605134	2055	2055	2055	2055	0
246	20250304	170400	29605134	2055	2055	2055	2055	0
247	20250304	170300	29605134	2055	2055	2055	2055	0
248	20250304	170200	29605134	2055	2055	2055	2055	0
249	20250304	170100	29605134	2055	2055	2055	2055	0
250	20250304	170000	29605134	2055	2055	2055	2055	0
251	20250304	165900	29605134	2055	2055	2055	2055	0
252	20250304	165800	29605134	2055	2055	2055	2055	0
253	20250304	165700	29605134	2055	2055	2055	2055	0
254	20250304	165600	29605134	2055	2055	2055	2055	0
255	20250304	165500	29605134	2055	2055	2055	2055	0
256	20250304	165400	29605134	2055	2055	2055	2055	0
257	20250304	165300	29605134	2055	2055	2055	2055	0
258	20250304	165200	29605134	2055	2055	2055	2055	0
259	20250304	165100	29605134	2055	2055	2055	2055	0
260	20250304	165000	29605134	2055	2055	2055	2055	0
261	20250304	164900	29605134	2055	2055	2055	2055	0
262	20250304	164800	29605134	2055	2055	2055	2055	0
263	20250304	164700	29605134	2055	2055	2055	2055	0
264	20250304	164600	29605134	2055	2055	2055	2055	0
265	20250304	164500	29605134	2055	2055	2055	2055	0
266	20250304	164400	29605134	2055	2055	2055	2055	0
267	20250304	164300	29605134	2055	2055	2055	2055	0
268	20250304	164200	29605134	2055	2055	2055	2055	0
269	20250304	164100	29605134	2055	2055	2055	2055	0
270	20250304	164000	29605134	2055	2055	2055	2055	0
271	20250304	163900	29605134	2055	2055	2055	2055	0
272	20250304	163800	29605134	2055	2055	2055	2055	358
273	20250304	163700	29605134	2055	2055	2055	2055	0
274	20250304	163600	29605134	2055	2055	2055	2055	0
275	20250304	163500	29605134	2055	2055	2055	2055	0
276	20250304	163400	29605134	2055	2055	2055	2055	0
277	20250304	163300	29605134	2055	2055	2055	2055	0
278	20250304	163200	29605134	2055	2055	2055	2055	0
279	20250304	163100	29605134	2055	2055	2055	2055	0
280	20250304	163000	29605134	2055	2055	2055	2055	0
281	20250304	162900	29605134	2055	2055	2055	2055	0
282	20250304	162800	29605134	2055	2055	2055	2055	0
283	20250304	162700	29605134	2055	2055	2055	2055	0
284	20250304	162600	29605134	2055	2055	2055	2055	0
285	20250304	162500	29605134	2055	2055	2055	2055	0
286	20250304	162400	29605134	2055	2055	2055	2055	0
287	20250304	162300	29605134	2055	2055	2055	2055	0
288	20250304	162200	29605134	2055	2055	2055	2055	0
289	20250304	162100	29605134	2055	2055	2055	2055	0
290	20250304	162000	29605134	2055	2055	2055	2055	0
291	20250304	161900	29605134	2055	2055	2055	2055	0
292	20250304	161800	29605134	2055	2055	2055	2055	0
293	20250304	161700	29605134	2055	2055	2055	2055	0
294	20250304	161600	29605134	2055	2055	2055	2055	0
295	20250304	161500	29605134	2055	2055	2055	2055	0
296	20250304	161400	29605134	2055	2055	2055	2055	0
297	20250304	161300	29605134	2055	2055	2055	2055	0
298	20250304	161200	29605134	2055	2055	2055	2055	0
299	20250304	161100	29605134	2055	2055	2055	2055	0
300	20250304	161000	29605134	2055	2055	2055	2055	0
301	20250304	160900	29605134	2055	2055	2055	2055	0
302	20250304	160800	29605134	2055	2055	2055	2055	358
303	20250304	160700	29605134	2055	2055	2055	2055	0
304	20250304	160600	29605134	2055	2055	2055	2055	0
305	20250304	160500	29605134	2055	2055	2055	2055	0
306	20250304	160400	29605134	2055	2055	2055	2055	0
307	20250304	160300	29605134	2055	2055	2055	2055	0
308	20250304	160200	29605134	2055	2055	2055	2055	0
309	20250304	160100	29605134	2055	2055	2055	2055	0
310	20250304	160000	29605134	2055	2055	2055	2055	0
311	20250304	155900	29605134	2055	2055	2055	2055	0
312	20250304	155800	29605134	2055	2055	2055	2055	0
313	20250304	155700	29605134	2055	2055	2055	2055	0
314	20250304	155600	29605134	2055	2055	2055	2055	0
315	20250304	155500	29605134	2055	2055	2055	2055	0
316	20250304	155400	29605134	2055	2055	2055	2055	0
317	20250304	155300	29605134	2055	2055	2055	2055	0
318	20250304	155200	29605134	2055	2055	2055	2055	0
319	20250304	155100	29605134	2055	2055	2055	2055	0
320	20250304	155000	29605134	2055	2055	2055	2055	0
321	20250304	154900	29605134	2055	2055	2055	2055	0
322	20250304	154800	29605134	2055	2055	2055	2055	0
323	20250304	154700	29605134	2055	2055	2055	2055	0
324	20250304	154600	29605134	2055	2055	2055	2055	0
325	20250304	154500	29605134	2055	2055	2055	2055	0
326	20250304	154400	29605134	2055	2055	2055	2055	0
327	20250304	154300	29605134	2055	2055	2055	2055	0
328	20250304	154200	29605134	2055	2055	2055	2055	0
329	20250304	154100	29605134	2055	2055	2055	2055	0
330	20250304	154000	29605134	2055	2055	2055	2055	0
331	20250304	153900	29605134	2055	2055	2055	2055	0
332	20250304	153800	29605134	2055	2055	2055	2055	358
333	20250304	153700	29605134	2055	2055	2055	2055	0
334	20250304	153600	29605134	2055	2055	2055	2055	0
335	20250304	153500	29605134	2055	2055	2055	2055	0
336	20250304	153400	29605134	2055	2055	2055	2055	0
337	20250304	153300	29605134	2055	2055	2055	2055	0
338	20250304	153200	29605134	2055	2055	2055	2055	0
339	20250304	153100	29605134	2055	2055	2055	2055	0
340	20250304	153000	29605134	2055	2055	2055	2055	358
341	20250304	152900	28869444	2055	2055	2055	2055	0
342	20250304	152800	28869444	2055	2055	2055	2055	0
343	20250304	152700	28869444	2055	2055	2055	2055	0
344	20250304	152600	28869444	2055	2055	2055	2055	0
345	20250304	152500	28869444	2055	2055	2055	2055	0
346	20250304	152400	28869444	2055	2055	2055	2055	0
347	20250304	152300	28869444	2055	2055	2055	2055	0
348	20250304	152200	28869444	2055	2055	2055	2055	0
349	20250304	152100	28869444	2055	2055	2055	2055	0
350	20250304	152000	28869444	2055	2055	2055	2055	0
351	20250304	151900	28869444	2055	2055	2055	2055	10
352	20250304	151800	28848894	2055	2055	2055	2045	43
353	20250304	151700	28760749	2055	2045	2055	2040	1057
354	20250304	151600	26599379	2055	2055	2055	2055	0
355	20250304	151500	26599379	2055	2055	2055	2055	0
356	20250304	151400	26599379	2055	2055	2055	2055	0
357	20250304	151300	26599379	2055	2055	2055	2055	13
358	20250304	151200	26572664	2055	2050	2055	2050	15
359	20250304	151100	26541889	2050	2045	2050	2045	17
360	20250304	151000	26507109	2045	2045	2045	2045	0
361	20250304	150900	26507109	2045	2045	2045	2045	5
362	20250304	150800	26496884	2055	2055	2055	2055	0
363	20250304	150700	26496884	2055	2055	2055	2055	0
364	20250304	150600	26496884	2055	2055	2055	2055	0
365	20250304	150500	26496884	2055	2055	2055	2055	0
366	20250304	150400	26496884	2055	2055	2055	2055	0
367	20250304	150300	26496884	2055	2055	2055	2055	0
368	20250304	150200	26496884	2055	2055	2055	2055	0
369	20250304	150100	26496884	2055	2055	2055	2055	0
370	20250304	150000	26496884	2055	2055	2055	2055	0
371	20250304	145900	26496884	2055	2055	2055	2055	0
372	20250304	145800	26496884	2055	2055	2055	2055	0
373	20250304	145700	26496884	2055	2055	2055	2055	0
374	20250304	145600	26496884	2055	2055	2055	2055	0
375	20250304	145500	26496884	2055	2055	2055	2055	0
376	20250304	145400	26496884	2055	2055	2055	2055	0
377	20250304	145300	26496884	2055	2055	2055	2055	0
378	20250304	145200	26496884	2055	2055	2055	2055	0
379	20250304	145100	26496884	2055	2055	2055	2055	0
380	20250304	145000	26496884	2055	2055	2055	2055	0
381	20250304	144900	26496884	2055	2055	2055	2055	3
382	20250304	144800	26490719	2055	2055	2055	2055	0
383	20250304	144700	26490719	2055	2055	2055	2055	0
384	20250304	144600	26490719	2055	2055	2055	2055	0
385	20250304	144500	26490719	2055	2055	2055	2055	0
386	20250304	144400	26490719	2055	2055	2055	2055	0
387	20250304	144300	26490719	2055	2055	2055	2055	0
388	20250304	144200	26490719	2055	2055	2055	2055	0
389	20250304	144100	26490719	2055	2055	2055	2055	1
390	20250304	144000	26488664	2050	2050	2050	2050	323
391	20250304	143900	25826514	2050	2050	2050	2050	0
392	20250304	143800	25826514	2050	2050	2050	2050	0
393	20250304	143700	25826514	2050	2050	2050	2050	0
394	20250304	143600	25826514	2050	2050	2050	2050	0
395	20250304	143500	25826514	2050	2050	2050	2050	0
396	20250304	143400	25826514	2050	2050	2050	2050	0
397	20250304	143300	25826514	2050	2050	2050	2050	0
398	20250304	143200	25826514	2050	2050	2050	2050	0
399	20250304	143100	25826514	2050	2045	2050	2045	873
400	20250304	143000	24041214	2045	2045	2045	2045	100
401	20250304	142900	23836714	2050	2050	2050	2050	9
402	20250304	142800	23818264	2050	2050	2050	2050	12
403	20250304	142700	23793664	2055	2050	2055	2050	5
404	20250304	142600	23783399	2055	2055	2055	2055	0
405	20250304	142500	23783399	2055	2055	2055	2055	0
406	20250304	142400	23783399	2055	2055	2055	2055	0
407	20250304	142300	23783399	2055	2050	2055	2050	7
408	20250304	142200	23769034	2055	2055	2055	2055	0
409	20250304	142100	23769034	2055	2055	2055	2055	0
410	20250304	142000	23769034	2055	2055	2055	2055	0
411	20250304	141900	23769034	2055	2050	2055	2050	564
412	20250304	141800	22612764	2055	2055	2055	2055	0
413	20250304	141700	22612764	2055	2055	2055	2055	0
414	20250304	141600	22612764	2055	2055	2055	2055	10
415	20250304	141500	22592214	2055	2055	2055	2050	11
416	20250304	141400	22569634	2055	2055	2055	2055	0
417	20250304	141300	22569634	2055	2055	2055	2055	3
418	20250304	141200	22563469	2055	2050	2055	2045	1043
419	20250304	141100	20430304	2050	2050	2050	2050	50
420	20250304	141000	20327804	2055	2055	2055	2055	0
421	20250304	140900	20327804	2055	2055	2055	2055	0
422	20250304	140800	20327804	2055	2055	2055	2055	5
423	20250304	140700	20317529	2055	2055	2055	2055	30
424	20250304	140600	20255879	2055	2055	2055	2055	0
425	20250304	140500	20255879	2055	2055	2055	2055	0
426	20250304	140400	20255879	2055	2055	2055	2055	0
427	20250304	140300	20255879	2055	2055	2055	2055	60
428	20250304	140200	20132579	2055	2055	2055	2055	0
429	20250304	140100	20132579	2055	2055	2055	2055	0
430	20250304	140000	20132579	2055	2050	2055	2050	1097
431	20250304	135900	17881314	2050	2050	2050	2050	0
432	20250304	135800	17881314	2050	2050	2050	2050	0
433	20250304	135700	17881314	2050	2050	2050	2050	0
434	20250304	135600	17881314	2050	2050	2050	2050	0
435	20250304	135500	17881314	2050	2050	2050	2050	0
436	20250304	135400	17881314	2050	2050	2050	2050	0
437	20250304	135300	17881314	2050	2045	2050	2045	18
438	20250304	135200	17844489	2050	2050	2050	2050	6
439	20250304	135100	17832189	2035	2040	2040	2030	990
440	20250304	135000	15820994	2055	2055	2055	2055	0
441	20250304	134900	15820994	2055	2040	2055	2040	48
442	20250304	134800	15723044	2055	2055	2055	2055	0
443	20250304	134700	15723044	2055	2055	2055	2055	0
444	20250304	134600	15723044	2055	2055	2055	2055	0
445	20250304	134500	15723044	2055	2055	2055	2055	0
446	20250304	134400	15723044	2055	2055	2055	2055	0
447	20250304	134300	15723044	2055	2055	2055	2055	0
448	20250304	134200	15723044	2055	2055	2055	2055	2
449	20250304	134100	15718934	2055	2055	2055	2055	5
450	20250304	134000	15708659	2030	2030	2030	2030	20
451	20250304	133900	15668059	2060	2060	2060	2060	10
452	20250304	133800	15647459	2060	2060	2060	2060	0
453	20250304	133700	15647459	2060	2060	2060	2060	0
454	20250304	133600	15647459	2060	2060	2060	2060	0
455	20250304	133500	15647459	2060	2060	2060	2060	0
456	20250304	133400	15647459	2060	2060	2060	2060	0
457	20250304	133300	15647459	2060	2060	2060	2060	0
458	20250304	133200	15647459	2060	2060	2060	2060	0
459	20250304	133100	15647459	2060	2060	2060	2060	0
460	20250304	133000	15647459	2060	2060	2060	2060	0
461	20250304	132900	15647459	2060	2060	2060	2060	0
462	20250304	132800	15647459	2060	2060	2060	2060	0
463	20250304	132700	15647459	2060	2060	2060	2060	0
464	20250304	132600	15647459	2060	2060	2060	2060	0
465	20250304	132500	15647459	2060	2060	2060	2060	0
466	20250304	132400	15647459	2060	2060	2060	2060	0
467	20250304	132300	15647459	2060	2050	2060	2050	206
468	20250304	132200	15223129	2050	2050	2050	2050	0
469	20250304	132100	15223129	2050	2050	2050	2050	0
470	20250304	132000	15223129	2050	2050	2050	2050	0
471	20250304	131900	15223129	2050	2050	2050	2050	25
472	20250304	131800	15171879	2050	2050	2050	2050	300
473	20250304	131700	14556879	2050	2050	2050	2050	0
474	20250304	131600	14556879	2050	2020	2050	2020	38
475	20250304	131500	14479904	2020	2020	2020	2020	0
476	20250304	131400	14479904	2020	2020	2020	2020	0
477	20250304	131300	14479904	2020	2020	2020	2020	141
478	20250304	131200	14195084	2025	2025	2025	2025	0
479	20250304	131100	14195084	2025	2025	2025	2025	500
480	20250304	131000	13182584	2025	2025	2025	2025	0
481	20250304	130900	13182584	2025	2025	2025	2025	100
482	20250304	130800	12980084	2025	2025	2025	2025	6
483	20250304	130700	12967934	2025	2025	2025	2025	0
484	20250304	130600	12967934	2025	2025	2025	2025	2
485	20250304	130500	12963884	2025	2025	2025	2025	0
486	20250304	130400	12963884	2025	2025	2025	2025	0
487	20250304	130300	12963884	2025	2025	2025	2025	0
488	20250304	130200	12963884	2025	2025	2025	2025	0
489	20250304	130100	12963884	2025	2025	2025	2025	0
490	20250304	130000	12963884	2025	2025	2025	2025	1
491	20250304	125900	12961859	2025	2025	2025	2025	0
492	20250304	125800	12961859	2025	2025	2025	2025	0
493	20250304	125700	12961859	2025	2030	2030	2025	11
494	20250304	125600	12939574	2045	2045	2045	2045	0
495	20250304	125500	12939574	2045	2045	2045	2045	0
496	20250304	125400	12939574	2045	2045	2045	2045	0
497	20250304	125300	12939574	2045	2045	2045	2045	0
498	20250304	125200	12939574	2045	2045	2045	2045	15
499	20250304	125100	12908899	2045	2030	2045	2030	8
500	20250304	125000	12892629	2030	2030	2030	2030	110
501	20250304	124900	12669329	2030	2030	2030	2030	0
502	20250304	124800	12669329	2030	2030	2030	2030	0
503	20250304	124700	12669329	2030	2030	2030	2030	2
504	20250304	124600	12665269	2030	2030	2030	2030	0
505	20250304	124500	12665269	2030	2030	2030	2030	0
506	20250304	124400	12665269	2030	2030	2030	2030	40
507	20250304	124300	12584069	2030	2030	2030	2030	0
508	20250304	124200	12584069	2030	2030	2030	2030	0
509	20250304	124100	12584069	2030	2030	2030	2030	0
510	20250304	124000	12584069	2030	2030	2030	2030	0
511	20250304	123900	12584069	2030	2025	2050	2025	149
512	20250304	123800	12281479	2040	2030	2040	2030	103
513	20250304	123700	12071979	2030	2030	2030	2030	36
514	20250304	123600	11998899	2030	2025	2030	2025	466
515	20250304	123500	11055234	2025	2025	2025	2025	0
516	20250304	123400	11055234	2025	2020	2025	2020	944
517	20250304	123300	9144749	2020	2020	2020	2020	60
518	20250304	123200	9023549	2020	2020	2020	2020	0
519	20250304	123100	9023549	2020	2015	2020	2015	6
520	20250304	123000	9011444	2020	2020	2020	2020	0
521	20250304	122900	9011444	2020	2020	2020	2020	0
522	20250304	122800	9011444	2020	2020	2020	2020	10
523	20250304	122700	8991244	2025	2025	2025	2025	0
524	20250304	122600	8991244	2025	2025	2025	2025	0
525	20250304	122500	8991244	2025	2025	2025	2025	0
526	20250304	122400	8991244	2025	2025	2025	2025	0
527	20250304	122300	8991244	2025	2025	2025	2025	0
528	20250304	122200	8991244	2025	2025	2025	2025	0
529	20250304	122100	8991244	2025	2025	2025	2025	0
530	20250304	122000	8991244	2025	2025	2025	2025	0
531	20250304	121900	8991244	2025	2025	2025	2025	0
532	20250304	121800	8991244	2025	2025	2025	2025	0
533	20250304	121700	8991244	2025	2025	2025	2025	0
534	20250304	121600	8991244	2025	2025	2025	2025	0
535	20250304	121500	8991244	2025	2025	2025	2025	0
536	20250304	121400	8991244	2025	2025	2025	2025	0
537	20250304	121300	8991244	2025	2025	2025	2025	0
538	20250304	121200	8991244	2025	2025	2025	2025	0
539	20250304	121100	8991244	2025	2025	2025	2025	0
540	20250304	121000	8991244	2025	2025	2025	2025	0
541	20250304	120900	8991244	2025	2025	2025	2025	0
542	20250304	120800	8991244	2025	2025	2025	2025	0
543	20250304	120700	8991244	2025	2025	2025	2025	2
544	20250304	120600	8987194	2025	2025	2025	2025	0
545	20250304	120500	8987194	2025	2025	2025	2025	0
546	20250304	120400	8987194	2025	2025	2025	2025	0
547	20250304	120300	8987194	2025	2025	2025	2025	0
548	20250304	120200	8987194	2025	2025	2025	2025	0
549	20250304	120100	8987194	2025	2025	2025	2025	0
550	20250304	120000	8987194	2025	2025	2025	2025	0
551	20250304	115900	8987194	2025	2025	2025	2025	4
552	20250304	115800	8979094	2025	2025	2025	2025	3
553	20250304	115700	8973019	2015	2015	2015	2015	0
554	20250304	115600	8973019	2015	2015	2015	2015	0
555	20250304	115500	8973019	2015	2015	2015	2015	0
556	20250304	115400	8973019	2015	2015	2015	2015	0
557	20250304	115300	8973019	2015	2010	2015	2010	67
558	20250304	115200	8838019	2000	2000	2000	2000	0
559	20250304	115100	8838019	2000	1995	2000	1995	1732
560	20250304	115000	5379904	1995	1995	1995	1995	0
561	20250304	114900	5379904	1995	1995	1995	1995	0
562	20250304	114800	5379904	1995	1995	1995	1995	0
563	20250304	114700	5379904	1995	1995	1995	1995	0
564	20250304	114600	5379904	1995	1995	1995	1995	0
565	20250304	114500	5379904	1995	1995	1995	1995	0
566	20250304	114400	5379904	1995	1995	1995	1995	0
567	20250304	114300	5379904	1995	1995	1995	1995	0
568	20250304	114200	5379904	1995	1995	1995	1995	0
569	20250304	114100	5379904	1995	1995	1995	1995	0
570	20250304	114000	5379904	1995	1995	1995	1995	0
571	20250304	113900	5379904	1995	1995	1995	1995	0
572	20250304	113800	5379904	1995	1995	1995	1995	0
573	20250304	113700	5379904	1995	1995	1995	1995	0
574	20250304	113600	5379904	1995	1995	1995	1995	0
575	20250304	113500	5379904	1995	1995	1995	1995	0
576	20250304	113400	5379904	1995	1995	1995	1995	0
577	20250304	113300	5379904	1995	1995	1995	1995	0
578	20250304	113200	5379904	1995	1995	1995	1995	1
579	20250304	113100	5377909	1996	1996	1996	1996	0
580	20250304	113000	5377909	1996	1996	1996	1996	0
581	20250304	112900	5377909	1996	1996	1996	1996	0
582	20250304	112800	5377909	1996	1996	1996	1996	0
583	20250304	112700	5377909	1996	1996	1996	1996	0
584	20250304	112600	5377909	1996	1996	1996	1996	0
585	20250304	112500	5377909	1996	1996	1996	1996	0
586	20250304	112400	5377909	1996	1996	1996	1996	0
587	20250304	112300	5377909	1996	1996	1996	1996	0
588	20250304	112200	5377909	1996	1996	1996	1996	0
589	20250304	112100	5377909	1996	1996	1996	1996	0
590	20250304	112000	5377909	1996	1996	1996	1996	0
591	20250304	111900	5377909	1996	1996	1996	1996	0
592	20250304	111800	5377909	1996	1996	1996	1996	0
593	20250304	111700	5377909	1996	1996	1996	1996	0
594	20250304	111600	5377909	1996	1996	1996	1996	0
595	20250304	111500	5377909	1996	1996	1996	1996	0
596	20250304	111400	5377909	1996	1996	1996	1996	100
597	20250304	111300	5178309	1984	1984	1984	1984	0
598	20250304	111200	5178309	1984	1984	1984	1984	0
599	20250304	111100	5178309	1984	1984	1984	1984	0
600	20250304	111000	5178309	1984	1984	1984	1984	0
601	20250304	110900	5178309	1984	1984	1984	1984	0
602	20250304	110800	5178309	1984	1984	1984	1984	0
603	20250304	110700	5178309	1984	1984	1984	1984	0
604	20250304	110600	5178309	1984	1984	1984	1984	0
605	20250304	110500	5178309	1984	1984	1984	1984	0
606	20250304	110400	5178309	1984	1984	1984	1984	0
607	20250304	110300	5178309	1984	1984	1984	1984	0
608	20250304	110200	5178309	1984	1984	1984	1984	0
609	20250304	110100	5178309	1984	1984	1984	1984	0
610	20250304	110000	5178309	1984	1984	1984	1984	0
611	20250304	105900	5178309	1984	1984	1984	1984	0
612	20250304	105800	5178309	1984	1984	1984	1984	0
613	20250304	105700	5178309	1984	1984	1984	1984	0
614	20250304	105600	5178309	1984	1984	1984	1984	0
615	20250304	105500	5178309	1984	1984	1984	1984	0
616	20250304	105400	5178309	1984	1984	1984	1984	0
617	20250304	105300	5178309	1984	1996	1996	1984	7
618	20250304	105200	5164397	1984	1984	1984	1984	0
619	20250304	105100	5164397	1984	1984	1984	1984	0
620	20250304	105000	5164397	1984	1984	1984	1984	0
621	20250304	104900	5164397	1984	1984	1984	1984	1
622	20250304	104800	5162413	1996	1996	1996	1996	0
623	20250304	104700	5162413	1996	1996	1996	1996	0
624	20250304	104600	5162413	1996	1996	1996	1996	0
625	20250304	104500	5162413	1996	1996	1996	1996	0
626	20250304	104400	5162413	1996	1996	1996	1996	0
627	20250304	104300	5162413	1996	1996	1996	1996	0
628	20250304	104200	5162413	1996	1996	1996	1996	0
629	20250304	104100	5162413	1996	1996	1996	1996	0
630	20250304	104000	5162413	1996	1985	1996	1985	13
631	20250304	103900	5136575	1996	1996	1996	1996	2
632	20250304	103800	5132583	1983	1983	1983	1983	0
633	20250304	103700	5132583	1983	1983	1983	1983	0
634	20250304	103600	5132583	1983	1983	1983	1983	0
635	20250304	103500	5132583	1983	1983	1983	1983	16
636	20250304	103400	5100855	1984	1984	1984	1984	0
637	20250304	103300	5100855	1984	1984	1984	1984	0
638	20250304	103200	5100855	1984	1984	1984	1984	0
639	20250304	103100	5100855	1984	1984	1984	1984	0
640	20250304	103000	5100855	1984	1984	1984	1984	0
641	20250304	102900	5100855	1984	1986	1986	1984	543
642	20250304	102800	4023005	1987	1988	1988	1987	754
643	20250304	102700	2524767	1987	1987	1987	1987	0
644	20250304	102600	2524767	1987	1987	1987	1987	0
645	20250304	102500	2524767	1987	1987	1987	1987	0
646	20250304	102400	2524767	1987	1987	1987	1987	0
647	20250304	102300	2524767	1987	1987	1987	1987	0
648	20250304	102200	2524767	1987	1987	1987	1987	1
649	20250304	102100	2522780	1996	1996	1996	1996	0
650	20250304	102000	2522780	1996	1996	1996	1996	0
651	20250304	101900	2522780	1996	1996	1996	1996	0
652	20250304	101800	2522780	1996	1996	1996	1996	0
653	20250304	101700	2522780	1996	1996	1996	1996	0
654	20250304	101600	2522780	1996	1996	1996	1996	5
655	20250304	101500	2512800	1996	1996	1996	1996	0
656	20250304	101400	2512800	1996	1996	1996	1996	0
657	20250304	101300	2512800	1996	1996	1996	1996	0
658	20250304	101200	2512800	1996	1996	1996	1996	0
659	20250304	101100	2512800	1996	1996	1996	1996	1
660	20250304	101000	2510804	1996	1996	1996	1996	0
661	20250304	100900	2510804	1996	1996	1996	1996	0
662	20250304	100800	2510804	1996	1996	1996	1996	0
663	20250304	100700	2510804	1996	1996	1996	1996	0
664	20250304	100600	2510804	1996	1996	1996	1996	0
665	20250304	100500	2510804	1996	1996	1996	1996	0
666	20250304	100400	2510804	1996	1996	1996	1996	10
667	20250304	100300	2490844	1996	1996	1996	1996	0
668	20250304	100200	2490844	1996	1996	1996	1996	0
669	20250304	100100	2490844	1996	1996	1996	1996	0
670	20250304	100000	2490844	1996	1996	1996	1996	0
671	20250304	095900	2490844	1996	1996	1996	1996	75
672	20250304	095800	2341144	1996	1996	1996	1996	0
673	20250304	095700	2341144	1996	1996	1996	1996	1
674	20250304	095600	2339148	1996	1996	1996	1996	5
675	20250304	095500	2329168	1996	1995	1996	1995	3
676	20250304	095400	2323182	2000	2000	2000	2000	0
677	20250304	095300	2323182	2000	2000	2000	2000	0
678	20250304	095200	2323182	2000	2000	2000	2000	0
679	20250304	095100	2323182	2000	2000	2000	2000	0
680	20250304	095000	2323182	2000	2000	2000	2000	0
681	20250304	094900	2323182	2000	2000	2000	2000	0
682	20250304	094800	2323182	2000	2000	2000	2000	0
683	20250304	094700	2323182	2000	2000	2000	2000	0
684	20250304	094600	2323182	2000	2000	2000	2000	0
685	20250304	094500	2323182	2000	2000	2000	2000	0
686	20250304	094400	2323182	2000	2000	2000	2000	0
687	20250304	094300	2323182	2000	2000	2000	2000	0
688	20250304	094200	2323182	2000	2000	2000	2000	0
689	20250304	094100	2323182	2000	2000	2000	2000	0
690	20250304	094000	2323182	2000	2000	2000	2000	0
691	20250304	093900	2323182	2000	2000	2000	2000	0
692	20250304	093800	2323182	2000	2000	2000	2000	1
693	20250304	093700	2321182	1985	1985	1985	1985	0
694	20250304	093600	2321182	1985	1985	1985	1985	0
695	20250304	093500	2321182	1985	1985	1985	1985	0
696	20250304	093400	2321182	1985	1985	1985	1985	0
697	20250304	093300	2321182	1985	1985	1985	1985	0
698	20250304	093200	2321182	1985	1985	1985	1985	0
699	20250304	093100	2321182	1985	1985	1985	1985	0
700	20250304	093000	2321182	1985	1985	1985	1985	0
701	20250304	092900	2321182	1985	1985	1985	1985	0
702	20250304	092800	2321182	1985	1985	1985	1985	0
703	20250304	092700	2321182	1985	1985	1985	1985	0
704	20250304	092600	2321182	1985	1985	1985	1985	2
705	20250304	092500	2317212	1984	1984	1984	1984	0
706	20250304	092400	2317212	1984	1984	1984	1984	0
707	20250304	092300	2317212	1984	1984	1984	1984	0
708	20250304	092200	2317212	1984	1984	1984	1984	0
709	20250304	092100	2317212	1984	1989	1989	1984	500
710	20250304	092000	1325114	1990	1990	1990	1990	0
711	20250304	091900	1325114	1990	1990	1990	1990	0
712	20250304	091800	1325114	1990	1990	1990	1990	0
713	20250304	091700	1325114	1990	1990	1990	1990	0
714	20250304	091600	1325114	1990	1990	1990	1990	0
715	20250304	091500	1325114	1990	1990	1990	1990	0
716	20250304	091400	1325114	1990	1990	1990	1990	0
717	20250304	091300	1325114	1990	1990	1990	1990	12
718	20250304	091200	1301234	1990	1990	1990	1990	0
719	20250304	091100	1301234	1990	1990	1990	1990	0
720	20250304	091000	1301234	1990	1990	1990	1990	392
721	20250304	090900	521154	1990	1990	1990	1990	1
722	20250304	090800	519164	1989	1990	1990	1989	82
723	20250304	090700	356015	2000	2000	2000	2000	0
724	20250304	090600	356015	2000	2000	2000	2000	0
725	20250304	090500	356015	2000	2000	2000	2000	0
726	20250304	090400	356015	2000	2000	2000	2000	0
727	20250304	090300	356015	2000	2000	2000	2000	0
728	20250304	090200	356015	2000	2000	2000	2000	0
729	20250304	090100	356015	2000	2015	2015	2000	20
730	20250304	090000	316000	2000	2000	2000	2000	158