KissMeData/377220/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	213400	18361770	1935	1935	1935	1935	141
3	20250306	213300	18361770	1935	1935	1935	1935	0
4	20250306	213200	18361770	1935	1935	1935	1935	0
5	20250306	213100	18361770	1935	1935	1935	1935	0
6	20250306	213000	18361770	1935	1935	1935	1935	0
7	20250306	212900	18361770	1935	1935	1935	1935	0
8	20250306	212800	18361770	1935	1935	1935	1935	0
9	20250306	212700	18361770	1935	1935	1935	1935	0
10	20250306	212600	18361770	1935	1935	1935	1935	0
11	20250306	212500	18361770	1935	1935	1935	1935	0
12	20250306	212400	18361770	1935	1935	1935	1935	0
13	20250306	212300	18361770	1935	1935	1935	1935	0
14	20250306	212200	18361770	1935	1935	1935	1935	0
15	20250306	212100	18361770	1935	1935	1935	1935	0
16	20250306	212000	18361770	1935	1935	1935	1935	0
17	20250306	211900	18361770	1935	1935	1935	1935	0
18	20250306	211800	18361770	1935	1935	1935	1935	0
19	20250306	211700	18361770	1935	1935	1935	1935	0
20	20250306	211600	18361770	1935	1935	1935	1935	0
21	20250306	211500	18361770	1935	1935	1935	1935	0
22	20250306	211400	18361770	1935	1935	1935	1935	0
23	20250306	211300	18361770	1935	1935	1935	1935	0
24	20250306	211200	18361770	1935	1935	1935	1935	0
25	20250306	211100	18361770	1935	1935	1935	1935	0
26	20250306	211000	18361770	1935	1935	1935	1935	0
27	20250306	210900	18361770	1935	1935	1935	1935	0
28	20250306	210800	18361770	1935	1935	1935	1935	0
29	20250306	210700	18361770	1935	1935	1935	1935	0
30	20250306	210600	18361770	1935	1935	1935	1935	0
31	20250306	210500	18361770	1935	1935	1935	1935	0
32	20250306	210400	18361770	1935	1935	1935	1935	141
33	20250306	210300	18361770	1935	1935	1935	1935	0
34	20250306	210200	18361770	1935	1935	1935	1935	0
35	20250306	210100	18361770	1935	1935	1935	1935	0
36	20250306	210000	18361770	1935	1935	1935	1935	0
37	20250306	205900	18361770	1935	1935	1935	1935	0
38	20250306	205800	18361770	1935	1935	1935	1935	0
39	20250306	205700	18361770	1935	1935	1935	1935	0
40	20250306	205600	18361770	1935	1935	1935	1935	0
41	20250306	205500	18361770	1935	1935	1935	1935	0
42	20250306	205400	18361770	1935	1935	1935	1935	0
43	20250306	205300	18361770	1935	1935	1935	1935	0
44	20250306	205200	18361770	1935	1935	1935	1935	0
45	20250306	205100	18361770	1935	1935	1935	1935	0
46	20250306	205000	18361770	1935	1935	1935	1935	0
47	20250306	204900	18361770	1935	1935	1935	1935	0
48	20250306	204800	18361770	1935	1935	1935	1935	0
49	20250306	204700	18361770	1935	1935	1935	1935	0
50	20250306	204600	18361770	1935	1935	1935	1935	0
51	20250306	204500	18361770	1935	1935	1935	1935	0
52	20250306	204400	18361770	1935	1935	1935	1935	0
53	20250306	204300	18361770	1935	1935	1935	1935	0
54	20250306	204200	18361770	1935	1935	1935	1935	0
55	20250306	204100	18361770	1935	1935	1935	1935	0
56	20250306	204000	18361770	1935	1935	1935	1935	0
57	20250306	203900	18361770	1935	1935	1935	1935	0
58	20250306	203800	18361770	1935	1935	1935	1935	0
59	20250306	203700	18361770	1935	1935	1935	1935	0
60	20250306	203600	18361770	1935	1935	1935	1935	0
61	20250306	203500	18361770	1935	1935	1935	1935	0
62	20250306	203400	18361770	1935	1935	1935	1935	141
63	20250306	203300	18361770	1935	1935	1935	1935	0
64	20250306	203200	18361770	1935	1935	1935	1935	0
65	20250306	203100	18361770	1935	1935	1935	1935	0
66	20250306	203000	18361770	1935	1935	1935	1935	0
67	20250306	202900	18361770	1935	1935	1935	1935	0
68	20250306	202800	18361770	1935	1935	1935	1935	0
69	20250306	202700	18361770	1935	1935	1935	1935	0
70	20250306	202600	18361770	1935	1935	1935	1935	0
71	20250306	202500	18361770	1935	1935	1935	1935	0
72	20250306	202400	18361770	1935	1935	1935	1935	0
73	20250306	202300	18361770	1935	1935	1935	1935	0
74	20250306	202200	18361770	1935	1935	1935	1935	0
75	20250306	202100	18361770	1935	1935	1935	1935	0
76	20250306	202000	18361770	1935	1935	1935	1935	0
77	20250306	201900	18361770	1935	1935	1935	1935	0
78	20250306	201800	18361770	1935	1935	1935	1935	0
79	20250306	201700	18361770	1935	1935	1935	1935	0
80	20250306	201600	18361770	1935	1935	1935	1935	0
81	20250306	201500	18361770	1935	1935	1935	1935	0
82	20250306	201400	18361770	1935	1935	1935	1935	0
83	20250306	201300	18361770	1935	1935	1935	1935	0
84	20250306	201200	18361770	1935	1935	1935	1935	0
85	20250306	201100	18361770	1935	1935	1935	1935	0
86	20250306	201000	18361770	1935	1935	1935	1935	0
87	20250306	200900	18361770	1935	1935	1935	1935	0
88	20250306	200800	18361770	1935	1935	1935	1935	0
89	20250306	200700	18361770	1935	1935	1935	1935	0
90	20250306	200600	18361770	1935	1935	1935	1935	0
91	20250306	200500	18361770	1935	1935	1935	1935	0
92	20250306	200400	18361770	1935	1935	1935	1935	141
93	20250306	200300	18361770	1935	1935	1935	1935	0
94	20250306	200200	18361770	1935	1935	1935	1935	0
95	20250306	200100	18361770	1935	1935	1935	1935	0
96	20250306	200000	18361770	1935	1935	1935	1935	0
97	20250306	195900	18361770	1935	1935	1935	1935	0
98	20250306	195800	18361770	1935	1935	1935	1935	0
99	20250306	195700	18361770	1935	1935	1935	1935	0
100	20250306	195600	18361770	1935	1935	1935	1935	0
101	20250306	195500	18361770	1935	1935	1935	1935	0
102	20250306	195400	18361770	1935	1935	1935	1935	0
103	20250306	195300	18361770	1935	1935	1935	1935	0
104	20250306	195200	18361770	1935	1935	1935	1935	0
105	20250306	195100	18361770	1935	1935	1935	1935	0
106	20250306	195000	18361770	1935	1935	1935	1935	0
107	20250306	194900	18361770	1935	1935	1935	1935	0
108	20250306	194800	18361770	1935	1935	1935	1935	0
109	20250306	194700	18361770	1935	1935	1935	1935	0
110	20250306	194600	18361770	1935	1935	1935	1935	0
111	20250306	194500	18361770	1935	1935	1935	1935	0
112	20250306	194400	18361770	1935	1935	1935	1935	0
113	20250306	194300	18361770	1935	1935	1935	1935	0
114	20250306	194200	18361770	1935	1935	1935	1935	0
115	20250306	194100	18361770	1935	1935	1935	1935	0
116	20250306	194000	18361770	1935	1935	1935	1935	0
117	20250306	193900	18361770	1935	1935	1935	1935	0
118	20250306	193800	18361770	1935	1935	1935	1935	0
119	20250306	193700	18361770	1935	1935	1935	1935	0
120	20250306	193600	18361770	1935	1935	1935	1935	0
121	20250306	193500	18361770	1935	1935	1935	1935	0
122	20250306	193400	18361770	1935	1935	1935	1935	141
123	20250306	193300	18361770	1935	1935	1935	1935	0
124	20250306	193200	18361770	1935	1935	1935	1935	0
125	20250306	193100	18361770	1935	1935	1935	1935	0
126	20250306	193000	18361770	1935	1935	1935	1935	0
127	20250306	192900	18361770	1935	1935	1935	1935	0
128	20250306	192800	18361770	1935	1935	1935	1935	0
129	20250306	192700	18361770	1935	1935	1935	1935	0
130	20250306	192600	18361770	1935	1935	1935	1935	0
131	20250306	192500	18361770	1935	1935	1935	1935	0
132	20250306	192400	18361770	1935	1935	1935	1935	0
133	20250306	192300	18361770	1935	1935	1935	1935	0
134	20250306	192200	18361770	1935	1935	1935	1935	0
135	20250306	192100	18361770	1935	1935	1935	1935	0
136	20250306	192000	18361770	1935	1935	1935	1935	0
137	20250306	191900	18361770	1935	1935	1935	1935	0
138	20250306	191800	18361770	1935	1935	1935	1935	0
139	20250306	191700	18361770	1935	1935	1935	1935	0
140	20250306	191600	18361770	1935	1935	1935	1935	0
141	20250306	191500	18361770	1935	1935	1935	1935	0
142	20250306	191400	18361770	1935	1935	1935	1935	0
143	20250306	191300	18361770	1935	1935	1935	1935	0
144	20250306	191200	18361770	1935	1935	1935	1935	0
145	20250306	191100	18361770	1935	1935	1935	1935	0
146	20250306	191000	18361770	1935	1935	1935	1935	0
147	20250306	190900	18361770	1935	1935	1935	1935	0
148	20250306	190800	18361770	1935	1935	1935	1935	0
149	20250306	190700	18361770	1935	1935	1935	1935	0
150	20250306	190600	18361770	1935	1935	1935	1935	0
151	20250306	190500	18361770	1935	1935	1935	1935	0
152	20250306	190400	18361770	1935	1935	1935	1935	141
153	20250306	190300	18361770	1935	1935	1935	1935	0
154	20250306	190200	18361770	1935	1935	1935	1935	0
155	20250306	190100	18361770	1935	1935	1935	1935	0
156	20250306	190000	18361770	1935	1935	1935	1935	0
157	20250306	185900	18361770	1935	1935	1935	1935	0
158	20250306	185800	18361770	1935	1935	1935	1935	0
159	20250306	185700	18361770	1935	1935	1935	1935	0
160	20250306	185600	18361770	1935	1935	1935	1935	0
161	20250306	185500	18361770	1935	1935	1935	1935	0
162	20250306	185400	18361770	1935	1935	1935	1935	0
163	20250306	185300	18361770	1935	1935	1935	1935	0
164	20250306	185200	18361770	1935	1935	1935	1935	0
165	20250306	185100	18361770	1935	1935	1935	1935	0
166	20250306	185000	18361770	1935	1935	1935	1935	0
167	20250306	184900	18361770	1935	1935	1935	1935	0
168	20250306	184800	18361770	1935	1935	1935	1935	0
169	20250306	184700	18361770	1935	1935	1935	1935	0
170	20250306	184600	18361770	1935	1935	1935	1935	0
171	20250306	184500	18361770	1935	1935	1935	1935	0
172	20250306	184400	18361770	1935	1935	1935	1935	0
173	20250306	184300	18361770	1935	1935	1935	1935	0
174	20250306	184200	18361770	1935	1935	1935	1935	0
175	20250306	184100	18361770	1935	1935	1935	1935	0
176	20250306	184000	18361770	1935	1935	1935	1935	0
177	20250306	183900	18361770	1935	1935	1935	1935	0
178	20250306	183800	18361770	1935	1935	1935	1935	0
179	20250306	183700	18361770	1935	1935	1935	1935	0
180	20250306	183600	18361770	1935	1935	1935	1935	0
181	20250306	183500	18361770	1935	1935	1935	1935	0
182	20250306	183400	18361770	1935	1935	1935	1935	141
183	20250306	183300	18361770	1935	1935	1935	1935	0
184	20250306	183200	18361770	1935	1935	1935	1935	0
185	20250306	183100	18361770	1935	1935	1935	1935	0
186	20250306	183000	18361770	1935	1935	1935	1935	0
187	20250306	182900	18361770	1935	1935	1935	1935	0
188	20250306	182800	18361770	1935	1935	1935	1935	0
189	20250306	182700	18361770	1935	1935	1935	1935	0
190	20250306	182600	18361770	1935	1935	1935	1935	0
191	20250306	182500	18361770	1935	1935	1935	1935	0
192	20250306	182400	18361770	1935	1935	1935	1935	0
193	20250306	182300	18361770	1935	1935	1935	1935	0
194	20250306	182200	18361770	1935	1935	1935	1935	0
195	20250306	182100	18361770	1935	1935	1935	1935	0
196	20250306	182000	18361770	1935	1935	1935	1935	0
197	20250306	181900	18361770	1935	1935	1935	1935	0
198	20250306	181800	18361770	1935	1935	1935	1935	0
199	20250306	181700	18361770	1935	1935	1935	1935	0
200	20250306	181600	18361770	1935	1935	1935	1935	0
201	20250306	181500	18361770	1935	1935	1935	1935	0
202	20250306	181400	18361770	1935	1935	1935	1935	0
203	20250306	181300	18361770	1935	1935	1935	1935	0
204	20250306	181200	18361770	1935	1935	1935	1935	0
205	20250306	181100	18361770	1935	1935	1935	1935	0
206	20250306	181000	18361770	1935	1935	1935	1935	0
207	20250306	180900	18361770	1935	1935	1935	1935	0
208	20250306	180800	18361770	1935	1935	1935	1935	0
209	20250306	180700	18361770	1935	1935	1935	1935	0
210	20250306	180600	18361770	1935	1935	1935	1935	0
211	20250306	180500	18361770	1935	1935	1935	1935	0
212	20250306	180400	18361770	1935	1935	1935	1935	141
213	20250306	180300	18361770	1935	1935	1935	1935	0
214	20250306	180200	18361770	1935	1935	1935	1935	0
215	20250306	180100	18361770	1935	1935	1935	1935	0
216	20250306	180000	18361770	1935	1935	1935	1935	0
217	20250306	175900	18361770	1935	1935	1935	1935	0
218	20250306	175800	18361770	1935	1935	1935	1935	0
219	20250306	175700	18361770	1935	1935	1935	1935	0
220	20250306	175600	18361770	1935	1935	1935	1935	0
221	20250306	175500	18361770	1935	1935	1935	1935	0
222	20250306	175400	18361770	1935	1935	1935	1935	0
223	20250306	175300	18361770	1935	1935	1935	1935	0
224	20250306	175200	18361770	1935	1935	1935	1935	0
225	20250306	175100	18361770	1935	1935	1935	1935	0
226	20250306	175000	18361770	1935	1935	1935	1935	0
227	20250306	174900	18361770	1935	1935	1935	1935	0
228	20250306	174800	18361770	1935	1935	1935	1935	0
229	20250306	174700	18361770	1935	1935	1935	1935	0
230	20250306	174600	18361770	1935	1935	1935	1935	0
231	20250306	174500	18361770	1935	1935	1935	1935	0
232	20250306	174400	18361770	1935	1935	1935	1935	0
233	20250306	174300	18361770	1935	1935	1935	1935	0
234	20250306	174200	18361770	1935	1935	1935	1935	0
235	20250306	174100	18361770	1935	1935	1935	1935	0
236	20250306	174000	18361770	1935	1935	1935	1935	0
237	20250306	173900	18361770	1935	1935	1935	1935	0
238	20250306	173800	18361770	1935	1935	1935	1935	0
239	20250306	173700	18361770	1935	1935	1935	1935	0
240	20250306	173600	18361770	1935	1935	1935	1935	0
241	20250306	173500	18361770	1935	1935	1935	1935	0
242	20250306	173400	18361770	1935	1935	1935	1935	141
243	20250306	173300	18361770	1935	1935	1935	1935	0
244	20250306	173200	18361770	1935	1935	1935	1935	0
245	20250306	173100	18361770	1935	1935	1935	1935	0
246	20250306	173000	18361770	1935	1935	1935	1935	0
247	20250306	172900	18361770	1935	1935	1935	1935	0
248	20250306	172800	18361770	1935	1935	1935	1935	0
249	20250306	172700	18361770	1935	1935	1935	1935	0
250	20250306	172600	18361770	1935	1935	1935	1935	0
251	20250306	172500	18361770	1935	1935	1935	1935	0
252	20250306	172400	18361770	1935	1935	1935	1935	0
253	20250306	172300	18361770	1935	1935	1935	1935	0
254	20250306	172200	18361770	1935	1935	1935	1935	0
255	20250306	172100	18361770	1935	1935	1935	1935	0
256	20250306	172000	18361770	1935	1935	1935	1935	0
257	20250306	171900	18361770	1935	1935	1935	1935	0
258	20250306	171800	18361770	1935	1935	1935	1935	0
259	20250306	171700	18361770	1935	1935	1935	1935	0
260	20250306	171600	18361770	1935	1935	1935	1935	0
261	20250306	171500	18361770	1935	1935	1935	1935	0
262	20250306	171400	18361770	1935	1935	1935	1935	0
263	20250306	171300	18361770	1935	1935	1935	1935	0
264	20250306	171200	18361770	1935	1935	1935	1935	0
265	20250306	171100	18361770	1935	1935	1935	1935	0
266	20250306	171000	18361770	1935	1935	1935	1935	0
267	20250306	170900	18361770	1935	1935	1935	1935	0
268	20250306	170800	18361770	1935	1935	1935	1935	0
269	20250306	170700	18361770	1935	1935	1935	1935	0
270	20250306	170600	18361770	1935	1935	1935	1935	0
271	20250306	170500	18361770	1935	1935	1935	1935	0
272	20250306	170400	18361770	1935	1935	1935	1935	141
273	20250306	170300	18361770	1935	1935	1935	1935	0
274	20250306	170200	18361770	1935	1935	1935	1935	0
275	20250306	170100	18361770	1935	1935	1935	1935	0
276	20250306	170000	18361770	1935	1935	1935	1935	0
277	20250306	165900	18361770	1935	1935	1935	1935	0
278	20250306	165800	18361770	1935	1935	1935	1935	0
279	20250306	165700	18361770	1935	1935	1935	1935	0
280	20250306	165600	18361770	1935	1935	1935	1935	0
281	20250306	165500	18361770	1935	1935	1935	1935	0
282	20250306	165400	18361770	1935	1935	1935	1935	0
283	20250306	165300	18361770	1935	1935	1935	1935	0
284	20250306	165200	18361770	1935	1935	1935	1935	0
285	20250306	165100	18361770	1935	1935	1935	1935	0
286	20250306	165000	18361770	1935	1935	1935	1935	0
287	20250306	164900	18361770	1935	1935	1935	1935	0
288	20250306	164800	18361770	1935	1935	1935	1935	0
289	20250306	164700	18361770	1935	1935	1935	1935	0
290	20250306	164600	18361770	1935	1935	1935	1935	0
291	20250306	164500	18361770	1935	1935	1935	1935	0
292	20250306	164400	18361770	1935	1935	1935	1935	0
293	20250306	164300	18361770	1935	1935	1935	1935	0
294	20250306	164200	18361770	1935	1935	1935	1935	0
295	20250306	164100	18361770	1935	1935	1935	1935	0
296	20250306	164000	18361770	1935	1935	1935	1935	0
297	20250306	163900	18361770	1935	1935	1935	1935	0
298	20250306	163800	18361770	1935	1935	1935	1935	0
299	20250306	163700	18361770	1935	1935	1935	1935	0
300	20250306	163600	18361770	1935	1935	1935	1935	0
301	20250306	163500	18361770	1935	1935	1935	1935	0
302	20250306	163400	18361770	1935	1935	1935	1935	141
303	20250306	163300	18361770	1935	1935	1935	1935	0
304	20250306	163200	18361770	1935	1935	1935	1935	0
305	20250306	163100	18361770	1935	1935	1935	1935	0
306	20250306	163000	18361770	1935	1935	1935	1935	0
307	20250306	162900	18361770	1935	1935	1935	1935	0
308	20250306	162800	18361770	1935	1935	1935	1935	0
309	20250306	162700	18361770	1935	1935	1935	1935	0
310	20250306	162600	18361770	1935	1935	1935	1935	0
311	20250306	162500	18361770	1935	1935	1935	1935	0
312	20250306	162400	18361770	1935	1935	1935	1935	0
313	20250306	162300	18361770	1935	1935	1935	1935	0
314	20250306	162200	18361770	1935	1935	1935	1935	0
315	20250306	162100	18361770	1935	1935	1935	1935	0
316	20250306	162000	18361770	1935	1935	1935	1935	0
317	20250306	161900	18361770	1935	1935	1935	1935	0
318	20250306	161800	18361770	1935	1935	1935	1935	0
319	20250306	161700	18361770	1935	1935	1935	1935	0
320	20250306	161600	18361770	1935	1935	1935	1935	0
321	20250306	161500	18361770	1935	1935	1935	1935	0
322	20250306	161400	18361770	1935	1935	1935	1935	0
323	20250306	161300	18361770	1935	1935	1935	1935	0
324	20250306	161200	18361770	1935	1935	1935	1935	0
325	20250306	161100	18361770	1935	1935	1935	1935	0
326	20250306	161000	18361770	1935	1935	1935	1935	0
327	20250306	160900	18361770	1935	1935	1935	1935	0
328	20250306	160800	18361770	1935	1935	1935	1935	0
329	20250306	160700	18361770	1935	1935	1935	1935	0
330	20250306	160600	18361770	1935	1935	1935	1935	0
331	20250306	160500	18361770	1935	1935	1935	1935	0
332	20250306	160400	18361770	1935	1935	1935	1935	141
333	20250306	160300	18361770	1935	1935	1935	1935	0
334	20250306	160200	18361770	1935	1935	1935	1935	0
335	20250306	160100	18361770	1935	1935	1935	1935	0
336	20250306	160000	18361770	1935	1935	1935	1935	0
337	20250306	155900	18361770	1935	1935	1935	1935	0
338	20250306	155800	18361770	1935	1935	1935	1935	0
339	20250306	155700	18361770	1935	1935	1935	1935	0
340	20250306	155600	18361770	1935	1935	1935	1935	0
341	20250306	155500	18361770	1935	1935	1935	1935	0
342	20250306	155400	18361770	1935	1935	1935	1935	0
343	20250306	155300	18361770	1935	1935	1935	1935	0
344	20250306	155200	18361770	1935	1935	1935	1935	0
345	20250306	155100	18361770	1935	1935	1935	1935	0
346	20250306	155000	18361770	1935	1935	1935	1935	0
347	20250306	154900	18361770	1935	1935	1935	1935	0
348	20250306	154800	18361770	1935	1935	1935	1935	0
349	20250306	154700	18361770	1935	1935	1935	1935	0
350	20250306	154600	18361770	1935	1935	1935	1935	0
351	20250306	154500	18361770	1935	1935	1935	1935	0
352	20250306	154400	18361770	1935	1935	1935	1935	0
353	20250306	154300	18361770	1935	1935	1935	1935	0
354	20250306	154200	18361770	1935	1935	1935	1935	0
355	20250306	154100	18361770	1935	1935	1935	1935	0
356	20250306	154000	18361770	1935	1935	1935	1935	0
357	20250306	153900	18361770	1935	1935	1935	1935	0
358	20250306	153800	18361770	1935	1935	1935	1935	0
359	20250306	153700	18361770	1935	1935	1935	1935	0
360	20250306	153600	18361770	1935	1935	1935	1935	0
361	20250306	153500	18361770	1935	1935	1935	1935	0
362	20250306	153400	18361770	1935	1935	1935	1935	141
363	20250306	153300	18361770	1935	1935	1935	1935	0
364	20250306	153200	18361770	1935	1935	1935	1935	0
365	20250306	153100	18361770	1935	1935	1935	1935	0
366	20250306	153000	18361770	1935	1935	1935	1935	141
367	20250306	152900	18088935	1935	1935	1935	1935	0
368	20250306	152800	18088935	1935	1935	1935	1935	0
369	20250306	152700	18088935	1935	1935	1935	1935	0
370	20250306	152600	18088935	1935	1935	1935	1935	0
371	20250306	152500	18088935	1935	1935	1935	1935	0
372	20250306	152400	18088935	1935	1935	1935	1935	0
373	20250306	152300	18088935	1935	1935	1935	1935	0
374	20250306	152200	18088935	1935	1935	1935	1935	0
375	20250306	152100	18088935	1935	1935	1935	1935	0
376	20250306	152000	18088935	1935	1935	1935	1935	0
377	20250306	151900	18088935	1935	1933	1935	1930	379
378	20250306	151800	17356650	1933	1933	1933	1933	51
379	20250306	151700	17258067	1932	1932	1933	1932	849
380	20250306	151600	15617763	1933	1932	1933	1932	86
381	20250306	151500	15451575	1933	1933	1933	1933	0
382	20250306	151400	15451575	1933	1933	1933	1933	0
383	20250306	151300	15451575	1933	1933	1933	1933	0
384	20250306	151200	15451575	1933	1933	1933	1933	0
385	20250306	151100	15451575	1933	1930	1933	1930	196
386	20250306	151000	15073169	1930	1930	1931	1925	362
387	20250306	150900	14375222	1925	1931	1931	1925	217
388	20250306	150800	13956915	1931	1931	1931	1931	0
389	20250306	150700	13956915	1931	1925	1931	1925	229
390	20250306	150600	13515916	1931	1925	1931	1925	312
391	20250306	150500	12915244	1931	1931	1931	1931	14
392	20250306	150400	12888210	1931	1925	1932	1924	714
393	20250306	150300	11513474	1932	1925	1932	1925	72
394	20250306	150200	11374740	1933	1925	1933	1920	216
395	20250306	150100	10958994	1933	1933	1933	1933	0
396	20250306	150000	10958994	1933	1933	1933	1933	3
397	20250306	145900	10953195	1933	1933	1933	1933	0
398	20250306	145800	10953195	1933	1933	1933	1933	0
399	20250306	145700	10953195	1933	1933	1933	1933	0
400	20250306	145600	10953195	1933	1933	1933	1933	8
401	20250306	145500	10937731	1933	1925	1933	1925	45
402	20250306	145400	10851026	1933	1932	1933	1931	132
403	20250306	145300	10596038	1925	1925	1932	1925	217
404	20250306	145200	10177712	1925	1930	1932	1917	81
405	20250306	145100	10021795	1925	1925	1930	1917	262
406	20250306	145000	9518355	1930	1930	1930	1930	0
407	20250306	144900	9518355	1930	1930	1930	1930	0
408	20250306	144800	9518355	1930	1930	1930	1930	5
409	20250306	144700	9508705	1931	1931	1931	1931	0
410	20250306	144600	9508705	1931	1931	1931	1931	0
411	20250306	144500	9508705	1931	1931	1931	1931	0
412	20250306	144400	9508705	1931	1931	1931	1931	0
413	20250306	144300	9508705	1931	1931	1931	1931	0
414	20250306	144200	9508705	1931	1931	1931	1931	0
415	20250306	144100	9508705	1931	1931	1931	1931	0
416	20250306	144000	9508705	1931	1931	1931	1931	0
417	20250306	143900	9508705	1931	1931	1931	1931	0
418	20250306	143800	9508705	1931	1930	1931	1930	39
419	20250306	143700	9433434	1930	1930	1930	1930	0
420	20250306	143600	9433434	1930	1930	1930	1924	25
421	20250306	143500	9385196	1930	1930	1930	1930	0
422	20250306	143400	9385196	1930	1930	1930	1930	0
423	20250306	143300	9385196	1930	1930	1930	1930	0
424	20250306	143200	9385196	1930	1930	1930	1930	0
425	20250306	143100	9385196	1930	1930	1930	1930	4
426	20250306	143000	9377476	1930	1930	1930	1930	0
427	20250306	142900	9377476	1930	1930	1930	1930	0
428	20250306	142800	9377476	1930	1925	1930	1925	37
429	20250306	142700	9306201	1931	1931	1931	1931	0
430	20250306	142600	9306201	1931	1931	1931	1931	0
431	20250306	142500	9306201	1931	1931	1931	1931	2
432	20250306	142400	9302339	1919	1919	1919	1919	3
433	20250306	142300	9296582	1932	1932	1932	1932	0
434	20250306	142200	9296582	1932	1932	1932	1932	0
435	20250306	142100	9296582	1932	1932	1932	1932	0
436	20250306	142000	9296582	1932	1932	1932	1932	0
437	20250306	141900	9296582	1932	1932	1932	1932	0
438	20250306	141800	9296582	1932	1932	1932	1932	0
439	20250306	141700	9296582	1932	1932	1932	1932	0
440	20250306	141600	9296582	1932	1932	1932	1932	0
441	20250306	141500	9296582	1932	1932	1932	1932	0
442	20250306	141400	9296582	1932	1932	1932	1932	0
443	20250306	141300	9296582	1932	1925	1932	1919	765
444	20250306	141200	7827266	1930	1930	1930	1930	0
445	20250306	141100	7827266	1930	1930	1930	1930	0
446	20250306	141000	7827266	1930	1930	1930	1930	0
447	20250306	140900	7827266	1930	1930	1930	1930	2
448	20250306	140800	7823406	1925	1925	1925	1925	3
449	20250306	140700	7817631	1930	1930	1930	1930	0
450	20250306	140600	7817631	1930	1930	1930	1930	0
451	20250306	140500	7817631	1930	1930	1930	1930	0
452	20250306	140400	7817631	1930	1930	1930	1930	0
453	20250306	140300	7817631	1930	1930	1930	1930	0
454	20250306	140200	7817631	1930	1930	1930	1930	0
455	20250306	140100	7817631	1930	1930	1930	1930	0
456	20250306	140000	7817631	1930	1930	1930	1930	0
457	20250306	135900	7817631	1930	1930	1930	1930	3
458	20250306	135800	7811841	1930	1930	1930	1930	0
459	20250306	135700	7811841	1930	1930	1930	1930	0
460	20250306	135600	7811841	1930	1930	1930	1930	0
461	20250306	135500	7811841	1930	1930	1930	1930	0
462	20250306	135400	7811841	1930	1930	1930	1930	0
463	20250306	135300	7811841	1930	1930	1930	1930	0
464	20250306	135200	7811841	1930	1930	1930	1930	0
465	20250306	135100	7811841	1930	1930	1930	1930	8
466	20250306	135000	7796401	1930	1930	1930	1930	0
467	20250306	134900	7796401	1930	1930	1930	1925	56
468	20250306	134800	7688571	1930	1930	1930	1930	5
469	20250306	134700	7678921	1930	1930	1930	1930	0
470	20250306	134600	7678921	1930	1930	1930	1930	0
471	20250306	134500	7678921	1930	1930	1930	1930	0
472	20250306	134400	7678921	1930	1930	1930	1925	61
473	20250306	134300	7561476	1924	1925	1925	1924	66
474	20250306	134200	7434458	1933	1933	1933	1933	0
475	20250306	134100	7434458	1933	1933	1933	1933	0
476	20250306	134000	7434458	1933	1933	1933	1933	0
477	20250306	133900	7434458	1933	1933	1933	1933	0
478	20250306	133800	7434458	1933	1933	1933	1925	42
479	20250306	133700	7353320	1933	1933	1933	1933	0
480	20250306	133600	7353320	1933	1933	1933	1933	0
481	20250306	133500	7353320	1933	1933	1933	1933	0
482	20250306	133400	7353320	1933	1933	1933	1933	13
483	20250306	133300	7328191	1933	1933	1933	1933	0
484	20250306	133200	7328191	1933	1933	1933	1933	0
485	20250306	133100	7328191	1933	1933	1933	1933	0
486	20250306	133000	7328191	1933	1933	1933	1933	0
487	20250306	132900	7328191	1933	1933	1933	1933	0
488	20250306	132800	7328191	1933	1933	1933	1933	0
489	20250306	132700	7328191	1933	1933	1933	1933	40
490	20250306	132600	7250871	1933	1933	1933	1933	0
491	20250306	132500	7250871	1933	1933	1933	1933	0
492	20250306	132400	7250871	1933	1933	1933	1933	0
493	20250306	132300	7250871	1933	1933	1933	1933	0
494	20250306	132200	7250871	1933	1933	1933	1933	0
495	20250306	132100	7250871	1933	1933	1933	1933	0
496	20250306	132000	7250871	1933	1933	1933	1933	0
497	20250306	131900	7250871	1933	1933	1933	1933	0
498	20250306	131800	7250871	1933	1933	1933	1933	0
499	20250306	131700	7250871	1933	1933	1933	1933	0
500	20250306	131600	7250871	1933	1933	1933	1933	0
501	20250306	131500	7250871	1933	1933	1933	1933	0
502	20250306	131400	7250871	1933	1933	1933	1933	0
503	20250306	131300	7250871	1933	1933	1933	1933	0
504	20250306	131200	7250871	1933	1933	1933	1933	0
505	20250306	131100	7250871	1933	1933	1933	1933	0
506	20250306	131000	7250871	1933	1933	1933	1933	0
507	20250306	130900	7250871	1933	1933	1933	1933	0
508	20250306	130800	7250871	1933	1930	1933	1924	82
509	20250306	130700	7092548	1934	1934	1934	1934	0
510	20250306	130600	7092548	1934	1934	1934	1934	0
511	20250306	130500	7092548	1934	1934	1934	1934	0
512	20250306	130400	7092548	1934	1934	1934	1934	0
513	20250306	130300	7092548	1934	1934	1934	1934	0
514	20250306	130200	7092548	1934	1934	1934	1934	0
515	20250306	130100	7092548	1934	1934	1934	1934	0
516	20250306	130000	7092548	1934	1934	1934	1934	0
517	20250306	125900	7092548	1934	1934	1934	1934	0
518	20250306	125800	7092548	1934	1934	1934	1934	0
519	20250306	125700	7092548	1934	1934	1934	1934	0
520	20250306	125600	7092548	1934	1934	1934	1934	0
521	20250306	125500	7092548	1934	1934	1934	1934	0
522	20250306	125400	7092548	1934	1934	1934	1934	0
523	20250306	125300	7092548	1934	1934	1934	1934	0
524	20250306	125200	7092548	1934	1934	1934	1934	0
525	20250306	125100	7092548	1934	1934	1934	1934	0
526	20250306	125000	7092548	1934	1934	1934	1934	0
527	20250306	124900	7092548	1934	1934	1934	1934	0
528	20250306	124800	7092548	1934	1934	1934	1934	0
529	20250306	124700	7092548	1934	1934	1934	1934	0
530	20250306	124600	7092548	1934	1934	1934	1934	0
531	20250306	124500	7092548	1934	1934	1934	1934	0
532	20250306	124400	7092548	1934	1934	1934	1934	0
533	20250306	124300	7092548	1934	1934	1934	1934	0
534	20250306	124200	7092548	1934	1934	1934	1934	0
535	20250306	124100	7092548	1934	1934	1934	1934	0
536	20250306	124000	7092548	1934	1934	1934	1934	0
537	20250306	123900	7092548	1934	1934	1934	1934	0
538	20250306	123800	7092548	1934	1934	1934	1934	0
539	20250306	123700	7092548	1934	1934	1934	1934	0
540	20250306	123600	7092548	1934	1934	1934	1934	0
541	20250306	123500	7092548	1934	1934	1934	1934	0
542	20250306	123400	7092548	1934	1934	1934	1934	0
543	20250306	123300	7092548	1934	1934	1934	1934	0
544	20250306	123200	7092548	1934	1934	1934	1934	0
545	20250306	123100	7092548	1934	1934	1934	1934	0
546	20250306	123000	7092548	1934	1934	1934	1934	0
547	20250306	122900	7092548	1934	1934	1934	1934	0
548	20250306	122800	7092548	1934	1934	1934	1934	0
549	20250306	122700	7092548	1934	1934	1934	1934	0
550	20250306	122600	7092548	1934	1934	1934	1934	2
551	20250306	122500	7088680	1925	1925	1925	1925	1000
552	20250306	122400	5163680	1935	1935	1935	1935	0
553	20250306	122300	5163680	1935	1935	1935	1935	78
554	20250306	122200	5012750	1935	1935	1935	1935	0
555	20250306	122100	5012750	1935	1935	1935	1935	0
556	20250306	122000	5012750	1935	1935	1935	1935	0
557	20250306	121900	5012750	1935	1935	1935	1935	0
558	20250306	121800	5012750	1935	1935	1935	1935	0
559	20250306	121700	5012750	1935	1935	1935	1935	0
560	20250306	121600	5012750	1935	1935	1935	1935	0
561	20250306	121500	5012750	1935	1935	1935	1935	0
562	20250306	121400	5012750	1935	1935	1935	1935	0
563	20250306	121300	5012750	1935	1935	1935	1935	0
564	20250306	121200	5012750	1935	1935	1935	1935	0
565	20250306	121100	5012750	1935	1935	1935	1935	0
566	20250306	121000	5012750	1935	1935	1935	1935	0
567	20250306	120900	5012750	1935	1935	1935	1935	0
568	20250306	120800	5012750	1935	1935	1935	1935	0
569	20250306	120700	5012750	1935	1935	1935	1935	0
570	20250306	120600	5012750	1935	1935	1935	1935	0
571	20250306	120500	5012750	1935	1935	1935	1935	0
572	20250306	120400	5012750	1935	1935	1935	1935	0
573	20250306	120300	5012750	1935	1935	1935	1935	0
574	20250306	120200	5012750	1935	1935	1935	1935	0
575	20250306	120100	5012750	1935	1935	1935	1935	0
576	20250306	120000	5012750	1935	1935	1935	1935	0
577	20250306	115900	5012750	1935	1935	1935	1935	0
578	20250306	115800	5012750	1935	1935	1935	1935	0
579	20250306	115700	5012750	1935	1935	1935	1935	0
580	20250306	115600	5012750	1935	1935	1935	1935	0
581	20250306	115500	5012750	1935	1923	1935	1923	6
582	20250306	115400	5001162	1930	1930	1930	1930	20
583	20250306	115300	4962562	1936	1936	1936	1936	0
584	20250306	115200	4962562	1936	1936	1936	1936	15
585	20250306	115100	4933522	1930	1935	1936	1930	351
586	20250306	115000	4254210	1935	1935	1935	1935	0
587	20250306	114900	4254210	1935	1935	1935	1935	0
588	20250306	114800	4254210	1935	1935	1935	1935	0
589	20250306	114700	4254210	1935	1935	1935	1935	0
590	20250306	114600	4254210	1935	1935	1935	1935	0
591	20250306	114500	4254210	1935	1935	1935	1935	0
592	20250306	114400	4254210	1935	1935	1935	1935	0
593	20250306	114300	4254210	1935	1935	1935	1935	0
594	20250306	114200	4254210	1935	1935	1935	1935	0
595	20250306	114100	4254210	1935	1935	1935	1935	0
596	20250306	114000	4254210	1935	1930	1935	1930	113
597	20250306	113900	4036067	1936	1936	1936	1936	15
598	20250306	113800	4007027	1936	1936	1936	1930	474
599	20250306	113700	3090833	1936	1936	1936	1936	26
600	20250306	113600	3040497	1936	1936	1936	1936	0
601	20250306	113500	3040497	1936	1936	1936	1936	0
602	20250306	113400	3040497	1936	1936	1936	1936	0
603	20250306	113300	3040497	1936	1936	1936	1936	0
604	20250306	113200	3040497	1936	1936	1936	1936	0
605	20250306	113100	3040497	1936	1936	1936	1936	0
606	20250306	113000	3040497	1936	1936	1936	1936	0
607	20250306	112900	3040497	1936	1936	1936	1936	0
608	20250306	112800	3040497	1936	1936	1936	1936	0
609	20250306	112700	3040497	1936	1936	1936	1936	2
610	20250306	112600	3036625	1923	1923	1923	1923	0
611	20250306	112500	3036625	1923	1923	1923	1923	26
612	20250306	112400	2986627	1936	1936	1936	1936	0
613	20250306	112300	2986627	1936	1936	1936	1936	0
614	20250306	112200	2986627	1936	1936	1936	1936	0
615	20250306	112100	2986627	1936	1936	1936	1936	0
616	20250306	112000	2986627	1936	1936	1936	1936	0
617	20250306	111900	2986627	1936	1936	1936	1936	0
618	20250306	111800	2986627	1936	1936	1936	1936	0
619	20250306	111700	2986627	1936	1936	1936	1936	0
620	20250306	111600	2986627	1936	1936	1936	1936	6
621	20250306	111500	2975011	1923	1923	1923	1923	7
622	20250306	111400	2961550	1942	1942	1942	1942	0
623	20250306	111300	2961550	1942	1942	1942	1942	0
624	20250306	111200	2961550	1942	1942	1942	1942	0
625	20250306	111100	2961550	1942	1942	1942	1942	0
626	20250306	111000	2961550	1942	1942	1942	1942	100
627	20250306	110900	2767350	1942	1941	1942	1941	100
628	20250306	110800	2573200	1942	1942	1942	1942	0
629	20250306	110700	2573200	1942	1942	1942	1942	0
630	20250306	110600	2573200	1942	1942	1942	1942	0
631	20250306	110500	2573200	1942	1942	1942	1942	0
632	20250306	110400	2573200	1942	1942	1942	1942	0
633	20250306	110300	2573200	1942	1942	1942	1942	0
634	20250306	110200	2573200	1942	1942	1942	1942	0
635	20250306	110100	2573200	1942	1942	1942	1942	0
636	20250306	110000	2573200	1942	1942	1942	1942	0
637	20250306	105900	2573200	1942	1923	1942	1923	17
638	20250306	105800	2540346	1942	1941	1942	1941	21
639	20250306	105700	2499584	1922	1923	1923	1922	30
640	20250306	105600	2441904	1944	1944	1944	1944	0
641	20250306	105500	2441904	1944	1944	1944	1944	1
642	20250306	105400	2439960	1945	1943	1945	1943	16
643	20250306	105300	2408857	1922	1944	1944	1922	303
644	20250306	105200	1825298	1945	1945	1945	1945	0
645	20250306	105100	1825298	1945	1945	1945	1945	0
646	20250306	105000	1825298	1945	1945	1945	1945	0
647	20250306	104900	1825298	1945	1945	1945	1945	0
648	20250306	104800	1825298	1945	1945	1945	1945	0
649	20250306	104700	1825298	1945	1945	1945	1945	0
650	20250306	104600	1825298	1945	1945	1945	1945	0
651	20250306	104500	1825298	1945	1945	1945	1945	0
652	20250306	104400	1825298	1945	1945	1945	1945	0
653	20250306	104300	1825298	1945	1945	1945	1945	0
654	20250306	104200	1825298	1945	1943	1945	1943	200
655	20250306	104100	1436384	1945	1945	1945	1945	0
656	20250306	104000	1436384	1945	1945	1945	1945	0
657	20250306	103900	1436384	1945	1945	1945	1945	0
658	20250306	103800	1436384	1945	1945	1945	1945	0
659	20250306	103700	1436384	1945	1945	1945	1945	0
660	20250306	103600	1436384	1945	1945	1945	1945	2
661	20250306	103500	1432494	1929	1930	1945	1929	115
662	20250306	103400	1210489	1931	1932	1932	1931	73
663	20250306	103300	1069503	1948	1948	1948	1948	0
664	20250306	103200	1069503	1948	1948	1948	1948	0
665	20250306	103100	1069503	1948	1948	1948	1948	0
666	20250306	103000	1069503	1948	1948	1948	1948	0
667	20250306	102900	1069503	1948	1948	1948	1948	0
668	20250306	102800	1069503	1948	1948	1948	1948	0
669	20250306	102700	1069503	1948	1948	1948	1948	0
670	20250306	102600	1069503	1948	1948	1948	1948	0
671	20250306	102500	1069503	1948	1948	1948	1948	0
672	20250306	102400	1069503	1948	1948	1948	1948	0
673	20250306	102300	1069503	1948	1948	1948	1948	0
674	20250306	102200	1069503	1948	1948	1948	1948	0
675	20250306	102100	1069503	1948	1948	1948	1948	5
676	20250306	102000	1059763	1949	1949	1949	1949	0
677	20250306	101900	1059763	1949	1949	1949	1949	0
678	20250306	101800	1059763	1949	1947	1949	1947	12
679	20250306	101700	1036396	1932	1932	1932	1932	0
680	20250306	101600	1036396	1932	1932	1932	1932	1
681	20250306	101500	1034464	1951	1951	1951	1951	0
682	20250306	101400	1034464	1951	1951	1951	1951	0
683	20250306	101300	1034464	1951	1951	1951	1951	0
684	20250306	101200	1034464	1951	1951	1951	1951	0
685	20250306	101100	1034464	1951	1951	1951	1951	0
686	20250306	101000	1034464	1951	1951	1951	1951	0
687	20250306	100900	1034464	1951	1951	1951	1951	0
688	20250306	100800	1034464	1951	1951	1951	1951	0
689	20250306	100700	1034464	1951	1951	1951	1951	0
690	20250306	100600	1034464	1951	1951	1951	1951	0
691	20250306	100500	1034464	1951	1951	1951	1951	0
692	20250306	100400	1034464	1951	1951	1951	1951	0
693	20250306	100300	1034464	1951	1951	1951	1951	0
694	20250306	100200	1034464	1951	1951	1951	1951	0
695	20250306	100100	1034464	1951	1951	1951	1951	0
696	20250306	100000	1034464	1951	1951	1951	1951	0
697	20250306	095900	1034464	1951	1951	1951	1951	0
698	20250306	095800	1034464	1951	1951	1951	1951	0
699	20250306	095700	1034464	1951	1951	1951	1951	0
700	20250306	095600	1034464	1951	1951	1951	1951	0
701	20250306	095500	1034464	1951	1951	1951	1951	0
702	20250306	095400	1034464	1951	1951	1951	1951	0
703	20250306	095300	1034464	1951	1951	1951	1951	0
704	20250306	095200	1034464	1951	1951	1951	1951	0
705	20250306	095100	1034464	1951	1951	1951	1951	0
706	20250306	095000	1034464	1951	1951	1951	1951	0
707	20250306	094900	1034464	1951	1951	1951	1951	0
708	20250306	094800	1034464	1951	1951	1951	1951	0
709	20250306	094700	1034464	1951	1951	1951	1951	0
710	20250306	094600	1034464	1951	1951	1951	1951	10
711	20250306	094500	1014954	1952	1952	1952	1952	0
712	20250306	094400	1014954	1952	1952	1952	1952	2
713	20250306	094300	1011050	1952	1952	1953	1952	18
714	20250306	094200	975913	1921	1933	1933	1921	157
715	20250306	094100	672930	1955	1955	1955	1955	0
716	20250306	094000	672930	1955	1955	1955	1955	0
717	20250306	093900	672930	1955	1955	1955	1955	0
718	20250306	093800	672930	1955	1955	1955	1955	0
719	20250306	093700	672930	1955	1955	1955	1955	0
720	20250306	093600	672930	1955	1955	1955	1955	0
721	20250306	093500	672930	1955	1955	1955	1955	0
722	20250306	093400	672930	1955	1955	1955	1955	0
723	20250306	093300	672930	1955	1955	1955	1955	0
724	20250306	093200	672930	1955	1955	1955	1955	0
725	20250306	093100	672930	1955	1955	1955	1955	10
726	20250306	093000	653380	1933	1935	1935	1933	34
727	20250306	092900	587642	1955	1955	1955	1955	0
728	20250306	092800	587642	1955	1955	1955	1955	30
729	20250306	092700	528992	1935	1935	1935	1935	1
730	20250306	092600	527057	1957	1957	1957	1957	0
731	20250306	092500	527057	1957	1957	1957	1957	0
732	20250306	092400	527057	1957	1957	1957	1957	0
733	20250306	092300	527057	1957	1957	1957	1957	21
734	20250306	092200	485960	1960	1960	1960	1960	0
735	20250306	092100	485960	1960	1960	1960	1960	0
736	20250306	092000	485960	1960	1960	1960	1960	0
737	20250306	091900	485960	1960	1960	1960	1960	0
738	20250306	091800	485960	1960	1960	1960	1960	0
739	20250306	091700	485960	1960	1960	1960	1960	0
740	20250306	091600	485960	1960	1960	1960	1960	0
741	20250306	091500	485960	1960	1960	1960	1960	0
742	20250306	091400	485960	1960	1960	1960	1960	0
743	20250306	091300	485960	1960	1960	1960	1960	0
744	20250306	091200	485960	1960	1960	1960	1960	0
745	20250306	091100	485960	1960	1960	1960	1960	0
746	20250306	091000	485960	1960	1960	1960	1960	0
747	20250306	090900	485960	1960	1960	1960	1960	0
748	20250306	090800	485960	1960	1960	1960	1960	0
749	20250306	090700	485960	1960	1960	1960	1960	0
750	20250306	090600	485960	1960	1960	1960	1960	0
751	20250306	090500	485960	1960	1960	1960	1960	0
752	20250306	090400	485960	1960	1960	1960	1960	0
753	20250306	090300	485960	1960	1960	1960	1960	0
754	20250306	090200	485960	1960	1960	1960	1960	0
755	20250306	090100	485960	1960	1960	1960	1960	1
756	20250306	090000	484000	1936	1936	1936	1936	250