KissMeData/331380/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	212300	88407689	1922	1922	1922	1922	2002
3	20250313	212200	88407689	1922	1922	1922	1922	0
4	20250313	212100	88407689	1922	1922	1922	1922	0
5	20250313	212000	88407689	1922	1922	1922	1922	0
6	20250313	211900	88407689	1922	1922	1922	1922	0
7	20250313	211800	88407689	1922	1922	1922	1922	0
8	20250313	211700	88407689	1922	1922	1922	1922	0
9	20250313	211600	88407689	1922	1922	1922	1922	0
10	20250313	211500	88407689	1922	1922	1922	1922	0
11	20250313	211400	88407689	1922	1922	1922	1922	0
12	20250313	211300	88407689	1922	1922	1922	1922	0
13	20250313	211200	88407689	1922	1922	1922	1922	0
14	20250313	211100	88407689	1922	1922	1922	1922	0
15	20250313	211000	88407689	1922	1922	1922	1922	0
16	20250313	210900	88407689	1922	1922	1922	1922	0
17	20250313	210800	88407689	1922	1922	1922	1922	0
18	20250313	210700	88407689	1922	1922	1922	1922	0
19	20250313	210600	88407689	1922	1922	1922	1922	0
20	20250313	210500	88407689	1922	1922	1922	1922	0
21	20250313	210400	88407689	1922	1922	1922	1922	0
22	20250313	210300	88407689	1922	1922	1922	1922	0
23	20250313	210200	88407689	1922	1922	1922	1922	0
24	20250313	210100	88407689	1922	1922	1922	1922	0
25	20250313	210000	88407689	1922	1922	1922	1922	0
26	20250313	205900	88407689	1922	1922	1922	1922	0
27	20250313	205800	88407689	1922	1922	1922	1922	0
28	20250313	205700	88407689	1922	1922	1922	1922	0
29	20250313	205600	88407689	1922	1922	1922	1922	0
30	20250313	205500	88407689	1922	1922	1922	1922	0
31	20250313	205400	88407689	1922	1922	1922	1922	0
32	20250313	205300	88407689	1922	1922	1922	1922	2002
33	20250313	205200	88407689	1922	1922	1922	1922	0
34	20250313	205100	88407689	1922	1922	1922	1922	0
35	20250313	205000	88407689	1922	1922	1922	1922	0
36	20250313	204900	88407689	1922	1922	1922	1922	0
37	20250313	204800	88407689	1922	1922	1922	1922	0
38	20250313	204700	88407689	1922	1922	1922	1922	0
39	20250313	204600	88407689	1922	1922	1922	1922	0
40	20250313	204500	88407689	1922	1922	1922	1922	0
41	20250313	204400	88407689	1922	1922	1922	1922	0
42	20250313	204300	88407689	1922	1922	1922	1922	0
43	20250313	204200	88407689	1922	1922	1922	1922	0
44	20250313	204100	88407689	1922	1922	1922	1922	0
45	20250313	204000	88407689	1922	1922	1922	1922	0
46	20250313	203900	88407689	1922	1922	1922	1922	0
47	20250313	203800	88407689	1922	1922	1922	1922	0
48	20250313	203700	88407689	1922	1922	1922	1922	0
49	20250313	203600	88407689	1922	1922	1922	1922	0
50	20250313	203500	88407689	1922	1922	1922	1922	0
51	20250313	203400	88407689	1922	1922	1922	1922	0
52	20250313	203300	88407689	1922	1922	1922	1922	0
53	20250313	203200	88407689	1922	1922	1922	1922	0
54	20250313	203100	88407689	1922	1922	1922	1922	0
55	20250313	203000	88407689	1922	1922	1922	1922	0
56	20250313	202900	88407689	1922	1922	1922	1922	0
57	20250313	202800	88407689	1922	1922	1922	1922	0
58	20250313	202700	88407689	1922	1922	1922	1922	0
59	20250313	202600	88407689	1922	1922	1922	1922	0
60	20250313	202500	88407689	1922	1922	1922	1922	0
61	20250313	202400	88407689	1922	1922	1922	1922	0
62	20250313	202300	88407689	1922	1922	1922	1922	2002
63	20250313	202200	88407689	1922	1922	1922	1922	0
64	20250313	202100	88407689	1922	1922	1922	1922	0
65	20250313	202000	88407689	1922	1922	1922	1922	0
66	20250313	201900	88407689	1922	1922	1922	1922	0
67	20250313	201800	88407689	1922	1922	1922	1922	0
68	20250313	201700	88407689	1922	1922	1922	1922	0
69	20250313	201600	88407689	1922	1922	1922	1922	0
70	20250313	201500	88407689	1922	1922	1922	1922	0
71	20250313	201400	88407689	1922	1922	1922	1922	0
72	20250313	201300	88407689	1922	1922	1922	1922	0
73	20250313	201200	88407689	1922	1922	1922	1922	0
74	20250313	201100	88407689	1922	1922	1922	1922	0
75	20250313	201000	88407689	1922	1922	1922	1922	0
76	20250313	200900	88407689	1922	1922	1922	1922	0
77	20250313	200800	88407689	1922	1922	1922	1922	0
78	20250313	200700	88407689	1922	1922	1922	1922	0
79	20250313	200600	88407689	1922	1922	1922	1922	0
80	20250313	200500	88407689	1922	1922	1922	1922	0
81	20250313	200400	88407689	1922	1922	1922	1922	0
82	20250313	200300	88407689	1922	1922	1922	1922	0
83	20250313	200200	88407689	1922	1922	1922	1922	0
84	20250313	200100	88407689	1922	1922	1922	1922	0
85	20250313	200000	88407689	1922	1922	1922	1922	0
86	20250313	195900	88407689	1922	1922	1922	1922	0
87	20250313	195800	88407689	1922	1922	1922	1922	0
88	20250313	195700	88407689	1922	1922	1922	1922	0
89	20250313	195600	88407689	1922	1922	1922	1922	0
90	20250313	195500	88407689	1922	1922	1922	1922	0
91	20250313	195400	88407689	1922	1922	1922	1922	0
92	20250313	195300	88407689	1922	1922	1922	1922	2002
93	20250313	195200	88407689	1922	1922	1922	1922	0
94	20250313	195100	88407689	1922	1922	1922	1922	0
95	20250313	195000	88407689	1922	1922	1922	1922	0
96	20250313	194900	88407689	1922	1922	1922	1922	0
97	20250313	194800	88407689	1922	1922	1922	1922	0
98	20250313	194700	88407689	1922	1922	1922	1922	0
99	20250313	194600	88407689	1922	1922	1922	1922	0
100	20250313	194500	88407689	1922	1922	1922	1922	0
101	20250313	194400	88407689	1922	1922	1922	1922	0
102	20250313	194300	88407689	1922	1922	1922	1922	0
103	20250313	194200	88407689	1922	1922	1922	1922	0
104	20250313	194100	88407689	1922	1922	1922	1922	0
105	20250313	194000	88407689	1922	1922	1922	1922	0
106	20250313	193900	88407689	1922	1922	1922	1922	0
107	20250313	193800	88407689	1922	1922	1922	1922	0
108	20250313	193700	88407689	1922	1922	1922	1922	0
109	20250313	193600	88407689	1922	1922	1922	1922	0
110	20250313	193500	88407689	1922	1922	1922	1922	0
111	20250313	193400	88407689	1922	1922	1922	1922	0
112	20250313	193300	88407689	1922	1922	1922	1922	0
113	20250313	193200	88407689	1922	1922	1922	1922	0
114	20250313	193100	88407689	1922	1922	1922	1922	0
115	20250313	193000	88407689	1922	1922	1922	1922	0
116	20250313	192900	88407689	1922	1922	1922	1922	0
117	20250313	192800	88407689	1922	1922	1922	1922	0
118	20250313	192700	88407689	1922	1922	1922	1922	0
119	20250313	192600	88407689	1922	1922	1922	1922	0
120	20250313	192500	88407689	1922	1922	1922	1922	0
121	20250313	192400	88407689	1922	1922	1922	1922	0
122	20250313	192300	88407689	1922	1922	1922	1922	2002
123	20250313	192200	88407689	1922	1922	1922	1922	0
124	20250313	192100	88407689	1922	1922	1922	1922	0
125	20250313	192000	88407689	1922	1922	1922	1922	0
126	20250313	191900	88407689	1922	1922	1922	1922	0
127	20250313	191800	88407689	1922	1922	1922	1922	0
128	20250313	191700	88407689	1922	1922	1922	1922	0
129	20250313	191600	88407689	1922	1922	1922	1922	0
130	20250313	191500	88407689	1922	1922	1922	1922	0
131	20250313	191400	88407689	1922	1922	1922	1922	0
132	20250313	191300	88407689	1922	1922	1922	1922	0
133	20250313	191200	88407689	1922	1922	1922	1922	0
134	20250313	191100	88407689	1922	1922	1922	1922	0
135	20250313	191000	88407689	1922	1922	1922	1922	0
136	20250313	190900	88407689	1922	1922	1922	1922	0
137	20250313	190800	88407689	1922	1922	1922	1922	0
138	20250313	190700	88407689	1922	1922	1922	1922	0
139	20250313	190600	88407689	1922	1922	1922	1922	0
140	20250313	190500	88407689	1922	1922	1922	1922	0
141	20250313	190400	88407689	1922	1922	1922	1922	0
142	20250313	190300	88407689	1922	1922	1922	1922	0
143	20250313	190200	88407689	1922	1922	1922	1922	0
144	20250313	190100	88407689	1922	1922	1922	1922	0
145	20250313	190000	88407689	1922	1922	1922	1922	0
146	20250313	185900	88407689	1922	1922	1922	1922	0
147	20250313	185800	88407689	1922	1922	1922	1922	0
148	20250313	185700	88407689	1922	1922	1922	1922	0
149	20250313	185600	88407689	1922	1922	1922	1922	0
150	20250313	185500	88407689	1922	1922	1922	1922	0
151	20250313	185400	88407689	1922	1922	1922	1922	0
152	20250313	185300	88407689	1922	1922	1922	1922	2002
153	20250313	185200	88407689	1922	1922	1922	1922	0
154	20250313	185100	88407689	1922	1922	1922	1922	0
155	20250313	185000	88407689	1922	1922	1922	1922	0
156	20250313	184900	88407689	1922	1922	1922	1922	0
157	20250313	184800	88407689	1922	1922	1922	1922	0
158	20250313	184700	88407689	1922	1922	1922	1922	0
159	20250313	184600	88407689	1922	1922	1922	1922	0
160	20250313	184500	88407689	1922	1922	1922	1922	0
161	20250313	184400	88407689	1922	1922	1922	1922	0
162	20250313	184300	88407689	1922	1922	1922	1922	0
163	20250313	184200	88407689	1922	1922	1922	1922	0
164	20250313	184100	88407689	1922	1922	1922	1922	0
165	20250313	184000	88407689	1922	1922	1922	1922	0
166	20250313	183900	88407689	1922	1922	1922	1922	0
167	20250313	183800	88407689	1922	1922	1922	1922	0
168	20250313	183700	88407689	1922	1922	1922	1922	0
169	20250313	183600	88407689	1922	1922	1922	1922	0
170	20250313	183500	88407689	1922	1922	1922	1922	0
171	20250313	183400	88407689	1922	1922	1922	1922	0
172	20250313	183300	88407689	1922	1922	1922	1922	0
173	20250313	183200	88407689	1922	1922	1922	1922	0
174	20250313	183100	88407689	1922	1922	1922	1922	0
175	20250313	183000	88407689	1922	1922	1922	1922	0
176	20250313	182900	88407689	1922	1922	1922	1922	0
177	20250313	182800	88407689	1922	1922	1922	1922	0
178	20250313	182700	88407689	1922	1922	1922	1922	0
179	20250313	182600	88407689	1922	1922	1922	1922	0
180	20250313	182500	88407689	1922	1922	1922	1922	0
181	20250313	182400	88407689	1922	1922	1922	1922	0
182	20250313	182300	88407689	1922	1922	1922	1922	2002
183	20250313	182200	88407689	1922	1922	1922	1922	0
184	20250313	182100	88407689	1922	1922	1922	1922	0
185	20250313	182000	88407689	1922	1922	1922	1922	0
186	20250313	181900	88407689	1922	1922	1922	1922	0
187	20250313	181800	88407689	1922	1922	1922	1922	0
188	20250313	181700	88407689	1922	1922	1922	1922	0
189	20250313	181600	88407689	1922	1922	1922	1922	0
190	20250313	181500	88407689	1922	1922	1922	1922	0
191	20250313	181400	88407689	1922	1922	1922	1922	0
192	20250313	181300	88407689	1922	1922	1922	1922	0
193	20250313	181200	88407689	1922	1922	1922	1922	0
194	20250313	181100	88407689	1922	1922	1922	1922	0
195	20250313	181000	88407689	1922	1922	1922	1922	0
196	20250313	180900	88407689	1922	1922	1922	1922	0
197	20250313	180800	88407689	1922	1922	1922	1922	0
198	20250313	180700	88407689	1922	1922	1922	1922	0
199	20250313	180600	88407689	1922	1922	1922	1922	0
200	20250313	180500	88407689	1922	1922	1922	1922	0
201	20250313	180400	88407689	1922	1922	1922	1922	0
202	20250313	180300	88407689	1922	1922	1922	1922	0
203	20250313	180200	88407689	1922	1922	1922	1922	0
204	20250313	180100	88407689	1922	1922	1922	1922	0
205	20250313	180000	88407689	1922	1922	1922	1922	0
206	20250313	175900	88407689	1922	1922	1922	1922	0
207	20250313	175800	88407689	1922	1922	1922	1922	0
208	20250313	175700	88407689	1922	1922	1922	1922	0
209	20250313	175600	88407689	1922	1922	1922	1922	0
210	20250313	175500	88407689	1922	1922	1922	1922	0
211	20250313	175400	88407689	1922	1922	1922	1922	0
212	20250313	175300	88407689	1922	1922	1922	1922	2002
213	20250313	175200	88407689	1922	1922	1922	1922	0
214	20250313	175100	88407689	1922	1922	1922	1922	0
215	20250313	175000	88407689	1922	1922	1922	1922	0
216	20250313	174900	88407689	1922	1922	1922	1922	0
217	20250313	174800	88407689	1922	1922	1922	1922	0
218	20250313	174700	88407689	1922	1922	1922	1922	0
219	20250313	174600	88407689	1922	1922	1922	1922	0
220	20250313	174500	88407689	1922	1922	1922	1922	0
221	20250313	174400	88407689	1922	1922	1922	1922	0
222	20250313	174300	88407689	1922	1922	1922	1922	0
223	20250313	174200	88407689	1922	1922	1922	1922	0
224	20250313	174100	88407689	1922	1922	1922	1922	0
225	20250313	174000	88407689	1922	1922	1922	1922	0
226	20250313	173900	88407689	1922	1922	1922	1922	0
227	20250313	173800	88407689	1922	1922	1922	1922	0
228	20250313	173700	88407689	1922	1922	1922	1922	0
229	20250313	173600	88407689	1922	1922	1922	1922	0
230	20250313	173500	88407689	1922	1922	1922	1922	0
231	20250313	173400	88407689	1922	1922	1922	1922	0
232	20250313	173300	88407689	1922	1922	1922	1922	0
233	20250313	173200	88407689	1922	1922	1922	1922	0
234	20250313	173100	88407689	1922	1922	1922	1922	0
235	20250313	173000	88407689	1922	1922	1922	1922	0
236	20250313	172900	88407689	1922	1922	1922	1922	0
237	20250313	172800	88407689	1922	1922	1922	1922	0
238	20250313	172700	88407689	1922	1922	1922	1922	0
239	20250313	172600	88407689	1922	1922	1922	1922	0
240	20250313	172500	88407689	1922	1922	1922	1922	0
241	20250313	172400	88407689	1922	1922	1922	1922	0
242	20250313	172300	88407689	1922	1922	1922	1922	2002
243	20250313	172200	88407689	1922	1922	1922	1922	0
244	20250313	172100	88407689	1922	1922	1922	1922	0
245	20250313	172000	88407689	1922	1922	1922	1922	0
246	20250313	171900	88407689	1922	1922	1922	1922	0
247	20250313	171800	88407689	1922	1922	1922	1922	0
248	20250313	171700	88407689	1922	1922	1922	1922	0
249	20250313	171600	88407689	1922	1922	1922	1922	0
250	20250313	171500	88407689	1922	1922	1922	1922	0
251	20250313	171400	88407689	1922	1922	1922	1922	0
252	20250313	171300	88407689	1922	1922	1922	1922	0
253	20250313	171200	88407689	1922	1922	1922	1922	0
254	20250313	171100	88407689	1922	1922	1922	1922	0
255	20250313	171000	88407689	1922	1922	1922	1922	0
256	20250313	170900	88407689	1922	1922	1922	1922	0
257	20250313	170800	88407689	1922	1922	1922	1922	0
258	20250313	170700	88407689	1922	1922	1922	1922	0
259	20250313	170600	88407689	1922	1922	1922	1922	0
260	20250313	170500	88407689	1922	1922	1922	1922	0
261	20250313	170400	88407689	1922	1922	1922	1922	0
262	20250313	170300	88407689	1922	1922	1922	1922	0
263	20250313	170200	88407689	1922	1922	1922	1922	0
264	20250313	170100	88407689	1922	1922	1922	1922	0
265	20250313	170000	88407689	1922	1922	1922	1922	0
266	20250313	165900	88407689	1922	1922	1922	1922	0
267	20250313	165800	88407689	1922	1922	1922	1922	0
268	20250313	165700	88407689	1922	1922	1922	1922	0
269	20250313	165600	88407689	1922	1922	1922	1922	0
270	20250313	165500	88407689	1922	1922	1922	1922	0
271	20250313	165400	88407689	1922	1922	1922	1922	0
272	20250313	165300	88407689	1922	1922	1922	1922	2002
273	20250313	165200	88407689	1922	1922	1922	1922	0
274	20250313	165100	88407689	1922	1922	1922	1922	0
275	20250313	165000	88407689	1922	1922	1922	1922	0
276	20250313	164900	88407689	1922	1922	1922	1922	0
277	20250313	164800	88407689	1922	1922	1922	1922	0
278	20250313	164700	88407689	1922	1922	1922	1922	0
279	20250313	164600	88407689	1922	1922	1922	1922	0
280	20250313	164500	88407689	1922	1922	1922	1922	0
281	20250313	164400	88407689	1922	1922	1922	1922	0
282	20250313	164300	88407689	1922	1922	1922	1922	0
283	20250313	164200	88407689	1922	1922	1922	1922	0
284	20250313	164100	88407689	1922	1922	1922	1922	0
285	20250313	164000	88407689	1922	1922	1922	1922	0
286	20250313	163900	88407689	1922	1922	1922	1922	0
287	20250313	163800	88407689	1922	1922	1922	1922	0
288	20250313	163700	88407689	1922	1922	1922	1922	0
289	20250313	163600	88407689	1922	1922	1922	1922	0
290	20250313	163500	88407689	1922	1922	1922	1922	0
291	20250313	163400	88407689	1922	1922	1922	1922	0
292	20250313	163300	88407689	1922	1922	1922	1922	0
293	20250313	163200	88407689	1922	1922	1922	1922	0
294	20250313	163100	88407689	1922	1922	1922	1922	0
295	20250313	163000	88407689	1922	1922	1922	1922	0
296	20250313	162900	88407689	1922	1922	1922	1922	0
297	20250313	162800	88407689	1922	1922	1922	1922	0
298	20250313	162700	88407689	1922	1922	1922	1922	0
299	20250313	162600	88407689	1922	1922	1922	1922	0
300	20250313	162500	88407689	1922	1922	1922	1922	0
301	20250313	162400	88407689	1922	1922	1922	1922	0
302	20250313	162300	88407689	1922	1922	1922	1922	2002
303	20250313	162200	88407689	1922	1922	1922	1922	0
304	20250313	162100	88407689	1922	1922	1922	1922	0
305	20250313	162000	88407689	1922	1922	1922	1922	0
306	20250313	161900	88407689	1922	1922	1922	1922	0
307	20250313	161800	88407689	1922	1922	1922	1922	0
308	20250313	161700	88407689	1922	1922	1922	1922	0
309	20250313	161600	88407689	1922	1922	1922	1922	0
310	20250313	161500	88407689	1922	1922	1922	1922	0
311	20250313	161400	88407689	1922	1922	1922	1922	0
312	20250313	161300	88407689	1922	1922	1922	1922	0
313	20250313	161200	88407689	1922	1922	1922	1922	0
314	20250313	161100	88407689	1922	1922	1922	1922	0
315	20250313	161000	88407689	1922	1922	1922	1922	0
316	20250313	160900	88407689	1922	1922	1922	1922	0
317	20250313	160800	88407689	1922	1922	1922	1922	0
318	20250313	160700	88407689	1922	1922	1922	1922	0
319	20250313	160600	88407689	1922	1922	1922	1922	0
320	20250313	160500	88407689	1922	1922	1922	1922	0
321	20250313	160400	88407689	1922	1922	1922	1922	0
322	20250313	160300	88407689	1922	1922	1922	1922	0
323	20250313	160200	88407689	1922	1922	1922	1922	0
324	20250313	160100	88407689	1922	1922	1922	1922	0
325	20250313	160000	88407689	1922	1922	1922	1922	0
326	20250313	155900	88407689	1922	1922	1922	1922	0
327	20250313	155800	88407689	1922	1922	1922	1922	0
328	20250313	155700	88407689	1922	1922	1922	1922	0
329	20250313	155600	88407689	1922	1922	1922	1922	0
330	20250313	155500	88407689	1922	1922	1922	1922	0
331	20250313	155400	88407689	1922	1922	1922	1922	0
332	20250313	155300	88407689	1922	1922	1922	1922	2002
333	20250313	155200	88407689	1922	1922	1922	1922	0
334	20250313	155100	88407689	1922	1922	1922	1922	0
335	20250313	155000	88407689	1922	1922	1922	1922	0
336	20250313	154900	88407689	1922	1922	1922	1922	0
337	20250313	154800	88407689	1922	1922	1922	1922	0
338	20250313	154700	88407689	1922	1922	1922	1922	0
339	20250313	154600	88407689	1922	1922	1922	1922	0
340	20250313	154500	88407689	1922	1922	1922	1922	0
341	20250313	154400	88407689	1922	1922	1922	1922	0
342	20250313	154300	88407689	1922	1922	1922	1922	0
343	20250313	154200	88407689	1922	1922	1922	1922	0
344	20250313	154100	88407689	1922	1922	1922	1922	0
345	20250313	154000	88407689	1922	1922	1922	1922	0
346	20250313	153900	88407689	1922	1922	1922	1922	0
347	20250313	153800	88407689	1922	1922	1922	1922	0
348	20250313	153700	88407689	1922	1922	1922	1922	0
349	20250313	153600	88407689	1922	1922	1922	1922	0
350	20250313	153500	88407689	1922	1922	1922	1922	0
351	20250313	153400	88407689	1922	1922	1922	1922	0
352	20250313	153300	88407689	1922	1922	1922	1922	0
353	20250313	153200	88407689	1922	1922	1922	1922	0
354	20250313	153100	88407689	1922	1922	1922	1922	0
355	20250313	153000	88407689	1922	1922	1922	1922	2002
356	20250313	152900	84559845	1906	1906	1906	1906	0
357	20250313	152800	84559845	1906	1906	1906	1906	0
358	20250313	152700	84559845	1906	1906	1906	1906	0
359	20250313	152600	84559845	1906	1906	1906	1906	0
360	20250313	152500	84559845	1906	1906	1906	1906	0
361	20250313	152400	84559845	1906	1906	1906	1906	0
362	20250313	152300	84559845	1906	1906	1906	1906	0
363	20250313	152200	84559845	1906	1906	1906	1906	0
364	20250313	152100	84559845	1906	1906	1906	1906	0
365	20250313	152000	84559845	1906	1906	1906	1906	0
366	20250313	151900	84559845	1906	1905	1924	1896	6676
367	20250313	151800	71877870	1907	1907	1907	1907	0
368	20250313	151700	71877870	1907	1907	1907	1907	0
369	20250313	151600	71877870	1907	1902	1907	1899	277
370	20250313	151500	71351755	1907	1907	1907	1907	0
371	20250313	151400	71351755	1907	1907	1907	1907	0
372	20250313	151300	71351755	1907	1904	1907	1904	13
373	20250313	151200	71327000	1910	1910	1910	1910	0
374	20250313	151100	71327000	1910	1910	1910	1910	0
375	20250313	151000	71327000	1910	1910	1910	1910	0
376	20250313	150900	71327000	1910	1910	1910	1910	1
377	20250313	150800	71325090	1900	1900	1900	1900	100
378	20250313	150700	71135090	1899	1900	1900	1899	1184
379	20250313	150600	68885509	1910	1910	1910	1910	0
380	20250313	150500	68885509	1910	1910	1910	1910	0
381	20250313	150400	68885509	1910	1910	1910	1910	0
382	20250313	150300	68885509	1910	1910	1910	1910	0
383	20250313	150200	68885509	1910	1910	1910	1910	0
384	20250313	150100	68885509	1910	1910	1910	1910	0
385	20250313	150000	68885509	1910	1910	1910	1910	0
386	20250313	145900	68885509	1910	1910	1910	1910	0
387	20250313	145800	68885509	1910	1910	1910	1910	0
388	20250313	145700	68885509	1910	1910	1910	1910	0
389	20250313	145600	68885509	1910	1910	1910	1910	0
390	20250313	145500	68885509	1910	1910	1910	1910	0
391	20250313	145400	68885509	1910	1910	1910	1910	0
392	20250313	145300	68885509	1910	1910	1910	1910	0
393	20250313	145200	68885509	1910	1910	1910	1910	0
394	20250313	145100	68885509	1910	1910	1910	1910	50
395	20250313	145000	68790009	1910	1910	1910	1910	0
396	20250313	144900	68790009	1910	1910	1910	1910	0
397	20250313	144800	68790009	1910	1910	1910	1910	100
398	20250313	144700	68599009	1912	1912	1912	1912	5
399	20250313	144600	68589449	1899	1899	1899	1899	0
400	20250313	144500	68589449	1899	1899	1899	1899	0
401	20250313	144400	68589449	1899	1899	1899	1899	13
402	20250313	144300	68564762	1900	1900	1900	1900	0
403	20250313	144200	68564762	1900	1900	1900	1900	50
404	20250313	144100	68469762	1900	1900	1900	1900	0
405	20250313	144000	68469762	1900	1900	1900	1900	0
406	20250313	143900	68469762	1900	1900	1900	1900	200
407	20250313	143800	68089762	1912	1912	1912	1912	0
408	20250313	143700	68089762	1912	1912	1912	1912	0
409	20250313	143600	68089762	1912	1912	1912	1912	0
410	20250313	143500	68089762	1912	1912	1912	1912	0
411	20250313	143400	68089762	1912	1912	1912	1912	5
412	20250313	143300	68080202	1900	1907	1907	1900	330
413	20250313	143200	67452992	1908	1908	1908	1908	0
414	20250313	143100	67452992	1908	1908	1908	1908	2
415	20250313	143000	67449176	1912	1912	1912	1912	0
416	20250313	142900	67449176	1912	1912	1912	1912	0
417	20250313	142800	67449176	1912	1912	1912	1912	0
418	20250313	142700	67449176	1912	1912	1912	1912	0
419	20250313	142600	67449176	1912	1912	1912	1912	0
420	20250313	142500	67449176	1912	1912	1912	1912	0
421	20250313	142400	67449176	1912	1912	1912	1912	0
422	20250313	142300	67449176	1912	1912	1912	1912	0
423	20250313	142200	67449176	1912	1912	1912	1912	0
424	20250313	142100	67449176	1912	1912	1912	1912	0
425	20250313	142000	67449176	1912	1912	1912	1912	0
426	20250313	141900	67449176	1912	1912	1912	1912	0
427	20250313	141800	67449176	1912	1912	1912	1912	5
428	20250313	141700	67439616	1907	1907	1907	1907	0
429	20250313	141600	67439616	1907	1907	1907	1907	0
430	20250313	141500	67439616	1907	1907	1907	1907	0
431	20250313	141400	67439616	1907	1907	1907	1907	0
432	20250313	141300	67439616	1907	1907	1907	1907	0
433	20250313	141200	67439616	1907	1907	1907	1907	0
434	20250313	141100	67439616	1907	1907	1907	1907	224
435	20250313	141000	67012448	1907	1907	1907	1907	0
436	20250313	140900	67012448	1907	1907	1907	1907	0
437	20250313	140800	67012448	1907	1907	1907	1907	0
438	20250313	140700	67012448	1907	1907	1907	1907	0
439	20250313	140600	67012448	1907	1907	1907	1907	20
440	20250313	140500	66974308	1907	1907	1907	1907	0
441	20250313	140400	66974308	1907	1907	1907	1907	5
442	20250313	140300	66964773	1907	1907	1907	1907	0
443	20250313	140200	66964773	1907	1907	1907	1907	0
444	20250313	140100	66964773	1907	1907	1907	1907	0
445	20250313	140000	66964773	1907	1907	1907	1907	0
446	20250313	135900	66964773	1907	1907	1907	1907	0
447	20250313	135800	66964773	1907	1907	1907	1907	0
448	20250313	135700	66964773	1907	1907	1907	1907	0
449	20250313	135600	66964773	1907	1907	1907	1907	0
450	20250313	135500	66964773	1907	1912	1912	1907	17
451	20250313	135400	66932304	1912	1912	1912	1912	5
452	20250313	135300	66922744	1907	1907	1907	1907	0
453	20250313	135200	66922744	1907	1907	1907	1907	0
454	20250313	135100	66922744	1907	1907	1907	1907	0
455	20250313	135000	66922744	1907	1907	1907	1907	200
456	20250313	134900	66541344	1907	1902	1907	1902	1714
457	20250313	134800	63277349	1897	1897	1897	1897	0
458	20250313	134700	63277349	1897	1897	1897	1897	826
459	20250313	134600	61710427	1897	1897	1897	1897	152
460	20250313	134500	61422083	1898	1898	1898	1898	0
461	20250313	134400	61422083	1898	1898	1898	1898	0
462	20250313	134300	61422083	1898	1898	1898	1898	0
463	20250313	134200	61422083	1898	1898	1898	1898	0
464	20250313	134100	61422083	1898	1898	1898	1898	0
465	20250313	134000	61422083	1898	1898	1898	1898	0
466	20250313	133900	61422083	1898	1898	1898	1898	0
467	20250313	133800	61422083	1898	1899	1899	1898	741
468	20250313	133700	60015365	1902	1902	1902	1902	0
469	20250313	133600	60015365	1902	1902	1902	1902	0
470	20250313	133500	60015365	1902	1902	1902	1902	0
471	20250313	133400	60015365	1902	1902	1902	1902	0
472	20250313	133300	60015365	1902	1902	1902	1902	1
473	20250313	133200	60013463	1900	1900	1900	1900	0
474	20250313	133100	60013463	1900	1902	1902	1900	457
475	20250313	133000	59145151	1900	1900	1900	1900	8
476	20250313	132900	59129951	1900	1900	1900	1900	0
477	20250313	132800	59129951	1900	1900	1900	1900	21
478	20250313	132700	59090051	1901	1901	1901	1901	5
479	20250313	132600	59080546	1901	1901	1901	1901	0
480	20250313	132500	59080546	1901	1901	1901	1901	0
481	20250313	132400	59080546	1901	1901	1901	1901	0
482	20250313	132300	59080546	1901	1901	1901	1901	0
483	20250313	132200	59080546	1901	1901	1901	1901	1
484	20250313	132100	59078645	1901	1901	1901	1901	0
485	20250313	132000	59078645	1901	1901	1901	1901	0
486	20250313	131900	59078645	1901	1901	1901	1901	1
487	20250313	131800	59076744	1897	1897	1897	1897	94
488	20250313	131700	58898426	1897	1899	1899	1897	500
489	20250313	131600	57949788	1902	1902	1902	1902	0
490	20250313	131500	57949788	1902	1902	1902	1902	0
491	20250313	131400	57949788	1902	1902	1902	1902	1
492	20250313	131300	57947886	1902	1902	1902	1902	0
493	20250313	131200	57947886	1902	1902	1902	1902	5
494	20250313	131100	57938376	1902	1902	1902	1902	1
495	20250313	131000	57936474	1900	1900	1900	1900	0
496	20250313	130900	57936474	1900	1900	1900	1900	0
497	20250313	130800	57936474	1900	1900	1900	1900	0
498	20250313	130700	57936474	1900	1900	1900	1900	0
499	20250313	130600	57936474	1900	1900	1900	1900	0
500	20250313	130500	57936474	1900	1900	1900	1900	0
501	20250313	130400	57936474	1900	1900	1900	1900	0
502	20250313	130300	57936474	1900	1900	1900	1900	0
503	20250313	130200	57936474	1900	1900	1900	1900	0
504	20250313	130100	57936474	1900	1900	1900	1900	0
505	20250313	130000	57936474	1900	1900	1900	1900	0
506	20250313	125900	57936474	1900	1900	1900	1900	0
507	20250313	125800	57936474	1900	1900	1900	1900	0
508	20250313	125700	57936474	1900	1900	1900	1900	0
509	20250313	125600	57936474	1900	1900	1900	1900	0
510	20250313	125500	57936474	1900	1901	1901	1900	71
511	20250313	125400	57801539	1913	1913	1913	1913	1
512	20250313	125300	57799626	1900	1900	1900	1900	0
513	20250313	125200	57799626	1900	1900	1900	1900	0
514	20250313	125100	57799626	1900	1906	1906	1900	3000
515	20250313	125000	52097667	1907	1907	1907	1907	13
516	20250313	124900	52072876	1914	1914	1914	1914	0
517	20250313	124800	52072876	1914	1914	1914	1914	0
518	20250313	124700	52072876	1914	1914	1914	1914	0
519	20250313	124600	52072876	1914	1914	1914	1914	0
520	20250313	124500	52072876	1914	1914	1914	1914	0
521	20250313	124400	52072876	1914	1914	1914	1914	0
522	20250313	124300	52072876	1914	1914	1914	1914	0
523	20250313	124200	52072876	1914	1914	1914	1914	0
524	20250313	124100	52072876	1914	1914	1914	1914	0
525	20250313	124000	52072876	1914	1914	1914	1914	0
526	20250313	123900	52072876	1914	1914	1914	1914	0
527	20250313	123800	52072876	1914	1914	1914	1914	0
528	20250313	123700	52072876	1914	1914	1914	1914	0
529	20250313	123600	52072876	1914	1914	1914	1914	0
530	20250313	123500	52072876	1914	1914	1914	1914	100
531	20250313	123400	51881476	1910	1910	1910	1910	0
532	20250313	123300	51881476	1910	1910	1910	1910	0
533	20250313	123200	51881476	1910	1910	1910	1910	0
534	20250313	123100	51881476	1910	1910	1910	1910	0
535	20250313	123000	51881476	1910	1910	1910	1910	0
536	20250313	122900	51881476	1910	1910	1910	1910	0
537	20250313	122800	51881476	1910	1909	1910	1909	191
538	20250313	122700	51516667	1909	1909	1909	1909	0
539	20250313	122600	51516667	1909	1909	1909	1909	10
540	20250313	122500	51497577	1909	1909	1909	1909	0
541	20250313	122400	51497577	1909	1909	1909	1909	0
542	20250313	122300	51497577	1909	1909	1909	1909	184
543	20250313	122200	51146321	1909	1909	1909	1909	0
544	20250313	122100	51146321	1909	1909	1909	1909	0
545	20250313	122000	51146321	1909	1909	1909	1909	0
546	20250313	121900	51146321	1909	1909	1909	1909	0
547	20250313	121800	51146321	1909	1909	1909	1909	0
548	20250313	121700	51146321	1909	1910	1910	1909	26
549	20250313	121600	51096677	1910	1910	1910	1910	0
550	20250313	121500	51096677	1910	1910	1910	1910	0
551	20250313	121400	51096677	1910	1910	1910	1910	563
552	20250313	121300	50021347	1912	1912	1912	1912	0
553	20250313	121200	50021347	1912	1912	1912	1912	0
554	20250313	121100	50021347	1912	1912	1912	1912	0
555	20250313	121000	50021347	1912	1912	1912	1912	0
556	20250313	120900	50021347	1912	1912	1912	1912	0
557	20250313	120800	50021347	1912	1913	1913	1912	1111
558	20250313	120700	47896734	1914	1914	1914	1914	69
559	20250313	120600	47764668	1915	1915	1915	1915	0
560	20250313	120500	47764668	1915	1915	1915	1915	0
561	20250313	120400	47764668	1915	1915	1915	1915	0
562	20250313	120300	47764668	1915	1915	1915	1915	541
563	20250313	120200	46728653	1923	1923	1923	1923	5
564	20250313	120100	46719038	1923	1923	1923	1923	0
565	20250313	120000	46719038	1923	1923	1923	1923	0
566	20250313	115900	46719038	1923	1923	1923	1923	0
567	20250313	115800	46719038	1923	1923	1923	1923	0
568	20250313	115700	46719038	1923	1923	1923	1923	0
569	20250313	115600	46719038	1923	1923	1923	1923	0
570	20250313	115500	46719038	1923	1923	1923	1923	0
571	20250313	115400	46719038	1923	1923	1923	1923	5
572	20250313	115300	46709423	1923	1923	1923	1923	0
573	20250313	115200	46709423	1923	1923	1923	1923	0
574	20250313	115100	46709423	1923	1923	1923	1923	0
575	20250313	115000	46709423	1923	1923	1923	1923	0
576	20250313	114900	46709423	1923	1923	1923	1923	0
577	20250313	114800	46709423	1923	1923	1923	1923	0
578	20250313	114700	46709423	1923	1923	1923	1923	0
579	20250313	114600	46709423	1923	1923	1923	1923	0
580	20250313	114500	46709423	1923	1923	1923	1923	0
581	20250313	114400	46709423	1923	1923	1923	1923	0
582	20250313	114300	46709423	1923	1923	1923	1923	0
583	20250313	114200	46709423	1923	1923	1923	1923	0
584	20250313	114100	46709423	1923	1923	1923	1923	0
585	20250313	114000	46709423	1923	1923	1923	1923	0
586	20250313	113900	46709423	1923	1923	1923	1923	0
587	20250313	113800	46709423	1923	1923	1923	1923	0
588	20250313	113700	46709423	1923	1923	1923	1923	0
589	20250313	113600	46709423	1923	1923	1923	1923	0
590	20250313	113500	46709423	1923	1923	1923	1923	50
591	20250313	113400	46613273	1921	1921	1921	1921	0
592	20250313	113300	46613273	1921	1921	1921	1921	0
593	20250313	113200	46613273	1921	1921	1921	1921	0
594	20250313	113100	46613273	1921	1921	1921	1921	100
595	20250313	113000	46421173	1921	1921	1921	1921	0
596	20250313	112900	46421173	1921	1921	1921	1921	5
597	20250313	112800	46411568	1921	1921	1921	1921	0
598	20250313	112700	46411568	1921	1921	1921	1921	0
599	20250313	112600	46411568	1921	1921	1921	1921	0
600	20250313	112500	46411568	1921	1921	1921	1921	0
601	20250313	112400	46411568	1921	1921	1921	1921	0
602	20250313	112300	46411568	1921	1921	1921	1921	0
603	20250313	112200	46411568	1921	1921	1921	1921	0
604	20250313	112100	46411568	1921	1921	1921	1921	0
605	20250313	112000	46411568	1921	1921	1921	1921	0
606	20250313	111900	46411568	1921	1921	1921	1921	0
607	20250313	111800	46411568	1921	1921	1921	1921	0
608	20250313	111700	46411568	1921	1921	1921	1921	0
609	20250313	111600	46411568	1921	1921	1921	1921	0
610	20250313	111500	46411568	1921	1921	1921	1921	0
611	20250313	111400	46411568	1921	1921	1921	1921	0
612	20250313	111300	46411568	1921	1921	1921	1921	0
613	20250313	111200	46411568	1921	1921	1921	1921	0
614	20250313	111100	46411568	1921	1921	1921	1921	0
615	20250313	111000	46411568	1921	1921	1921	1921	0
616	20250313	110900	46411568	1921	1921	1921	1921	0
617	20250313	110800	46411568	1921	1921	1921	1921	0
618	20250313	110700	46411568	1921	1921	1921	1921	77
619	20250313	110600	46263651	1921	1921	1921	1921	0
620	20250313	110500	46263651	1921	1921	1921	1921	0
621	20250313	110400	46263651	1921	1921	1921	1921	0
622	20250313	110300	46263651	1921	1921	1921	1921	0
623	20250313	110200	46263651	1921	1921	1921	1921	2
624	20250313	110100	46259809	1912	1912	1912	1912	0
625	20250313	110000	46259809	1912	1912	1912	1912	0
626	20250313	105900	46259809	1912	1912	1912	1912	4
627	20250313	105800	46252161	1920	1920	1920	1920	33
628	20250313	105700	46188801	1922	1922	1922	1922	0
629	20250313	105600	46188801	1922	1922	1922	1922	0
630	20250313	105500	46188801	1922	1922	1922	1922	0
631	20250313	105400	46188801	1922	1922	1922	1922	0
632	20250313	105300	46188801	1922	1922	1922	1922	0
633	20250313	105200	46188801	1922	1922	1922	1922	0
634	20250313	105100	46188801	1922	1922	1922	1922	4
635	20250313	105000	46181113	1923	1923	1923	1923	0
636	20250313	104900	46181113	1923	1923	1923	1923	0
637	20250313	104800	46181113	1923	1923	1923	1923	0
638	20250313	104700	46181113	1923	1923	1923	1923	0
639	20250313	104600	46181113	1923	1923	1923	1923	0
640	20250313	104500	46181113	1923	1923	1923	1923	0
641	20250313	104400	46181113	1923	1923	1923	1923	0
642	20250313	104300	46181113	1923	1923	1923	1923	0
643	20250313	104200	46181113	1923	1923	1923	1923	1
644	20250313	104100	46179190	1912	1912	1912	1912	1
645	20250313	104000	46177278	1926	1925	1926	1925	81
646	20250313	103900	46021345	1925	1925	1926	1925	1050
647	20250313	103800	44000089	1900	1914	1914	1900	16000
648	20250313	103700	13473450	1914	1916	1916	1914	1077
649	20250313	103600	11410078	1934	1934	1934	1934	0
650	20250313	103500	11410078	1934	1934	1934	1934	0
651	20250313	103400	11410078	1934	1934	1934	1934	0
652	20250313	103300	11410078	1934	1933	1934	1933	8
653	20250313	103200	11394612	1933	1933	1933	1933	1
654	20250313	103100	11392679	1920	1920	1920	1920	650
655	20250313	103000	10144679	1928	1928	1928	1928	20
656	20250313	102900	10106119	1936	1936	1936	1936	0
657	20250313	102800	10106119	1936	1931	1936	1931	10
658	20250313	102700	10086794	1921	1921	1921	1921	666
659	20250313	102600	8807408	1932	1932	1932	1932	0
660	20250313	102500	8807408	1932	1932	1932	1932	0
661	20250313	102400	8807408	1932	1932	1932	1932	0
662	20250313	102300	8807408	1932	1932	1932	1932	0
663	20250313	102200	8807408	1932	1932	1932	1932	1
664	20250313	102100	8805476	1922	1922	1922	1922	0
665	20250313	102000	8805476	1922	1923	1923	1922	3060
666	20250313	101900	2921146	1937	1937	1937	1937	0
667	20250313	101800	2921146	1937	1924	1937	1924	296
668	20250313	101700	2351629	1937	1937	1937	1937	1
669	20250313	101600	2349692	1937	1926	1937	1924	602
670	20250313	101500	1191288	1938	1938	1938	1938	2
671	20250313	101400	1187412	1937	1937	1937	1937	1
672	20250313	101300	1185475	1924	1924	1924	1924	0
673	20250313	101200	1185475	1924	1924	1924	1924	0
674	20250313	101100	1185475	1924	1924	1924	1924	0
675	20250313	101000	1185475	1924	1927	1927	1924	23
676	20250313	100900	1141157	1942	1942	1942	1942	0
677	20250313	100800	1141157	1942	1942	1942	1942	0
678	20250313	100700	1141157	1942	1942	1942	1942	1
679	20250313	100600	1139215	1935	1935	1935	1935	0
680	20250313	100500	1139215	1935	1935	1935	1935	0
681	20250313	100400	1139215	1935	1935	1935	1935	0
682	20250313	100300	1139215	1935	1935	1935	1935	157
683	20250313	100200	835420	1935	1935	1935	1935	0
684	20250313	100100	835420	1935	1935	1935	1935	0
685	20250313	100000	835420	1935	1935	1935	1935	0
686	20250313	095900	835420	1935	1935	1935	1935	0
687	20250313	095800	835420	1935	1935	1935	1935	16
688	20250313	095700	804460	1935	1935	1935	1935	0
689	20250313	095600	804460	1935	1935	1935	1935	0
690	20250313	095500	804460	1935	1935	1935	1935	0
691	20250313	095400	804460	1935	1935	1935	1935	200
692	20250313	095300	417460	1935	1935	1935	1935	0
693	20250313	095200	417460	1935	1935	1935	1935	0
694	20250313	095100	417460	1935	1935	1935	1935	0
695	20250313	095000	417460	1935	1935	1935	1935	0
696	20250313	094900	417460	1935	1935	1935	1935	0
697	20250313	094800	417460	1935	1935	1935	1935	0
698	20250313	094700	417460	1935	1935	1935	1935	50
699	20250313	094600	320710	1935	1935	1935	1935	0
700	20250313	094500	320710	1935	1935	1935	1935	0
701	20250313	094400	320710	1935	1935	1935	1935	27
702	20250313	094300	268465	1935	1935	1935	1935	2
703	20250313	094200	264595	1935	1935	1935	1935	0
704	20250313	094100	264595	1935	1935	1935	1935	0
705	20250313	094000	264595	1935	1935	1935	1935	0
706	20250313	093900	264595	1935	1935	1935	1935	0
707	20250313	093800	264595	1935	1935	1935	1935	0
708	20250313	093700	264595	1935	1935	1935	1935	0
709	20250313	093600	264595	1935	1935	1935	1935	0
710	20250313	093500	264595	1935	1935	1935	1935	0
711	20250313	093400	264595	1935	1935	1935	1935	0
712	20250313	093300	264595	1935	1935	1935	1935	0
713	20250313	093200	264595	1935	1935	1935	1935	0
714	20250313	093100	264595	1935	1935	1935	1935	0
715	20250313	093000	264595	1935	1935	1935	1935	0
716	20250313	092900	264595	1935	1935	1935	1935	0
717	20250313	092800	264595	1935	1935	1935	1935	0
718	20250313	092700	264595	1935	1935	1935	1935	0
719	20250313	092600	264595	1935	1935	1935	1935	0
720	20250313	092500	264595	1935	1935	1935	1935	0
721	20250313	092400	264595	1935	1935	1935	1935	10
722	20250313	092300	245245	1940	1940	1940	1940	0
723	20250313	092200	245245	1940	1940	1940	1940	1
724	20250313	092100	243305	1945	1941	1945	1941	2
725	20250313	092000	239419	1945	1945	1945	1944	118
726	20250313	091900	9910	1982	1982	1982	1982	0
727	20250313	091800	9910	1982	1982	1982	1982	0
728	20250313	091700	9910	1982	1982	1982	1982	0
729	20250313	091600	9910	1982	1982	1982	1982	0
730	20250313	091500	9910	1982	1982	1982	1982	0
731	20250313	091400	9910	1982	1982	1982	1982	0
732	20250313	091300	9910	1982	1982	1982	1982	0
733	20250313	091200	9910	1982	1982	1982	1982	0
734	20250313	091100	9910	1982	1982	1982	1982	0
735	20250313	091000	9910	1982	1982	1982	1982	0
736	20250313	090900	9910	1982	1982	1982	1982	0
737	20250313	090800	9910	1982	1982	1982	1982	0
738	20250313	090700	9910	1982	1982	1982	1982	0
739	20250313	090600	9910	1982	1982	1982	1982	0
740	20250313	090500	9910	1982	1982	1982	1982	0
741	20250313	090400	9910	1982	1982	1982	1982	0
742	20250313	090300	9910	1982	1982	1982	1982	0
743	20250313	090200	9910	1982	1982	1982	1982	0
744	20250313	090100	9910	1982	1982	1982	1982	0
745	20250313	090000	9910	1982	1982	1982	1982	5