KissMeData/291810/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	211400	63506076	1933	1933	1933	1933	33
3	20250305	211300	63506076	1933	1933	1933	1933	0
4	20250305	211200	63506076	1933	1933	1933	1933	0
5	20250305	211100	63506076	1933	1933	1933	1933	0
6	20250305	211000	63506076	1933	1933	1933	1933	0
7	20250305	210900	63506076	1933	1933	1933	1933	0
8	20250305	210800	63506076	1933	1933	1933	1933	0
9	20250305	210700	63506076	1933	1933	1933	1933	0
10	20250305	210600	63506076	1933	1933	1933	1933	0
11	20250305	210500	63506076	1933	1933	1933	1933	0
12	20250305	210400	63506076	1933	1933	1933	1933	0
13	20250305	210300	63506076	1933	1933	1933	1933	0
14	20250305	210200	63506076	1933	1933	1933	1933	0
15	20250305	210100	63506076	1933	1933	1933	1933	0
16	20250305	210000	63506076	1933	1933	1933	1933	0
17	20250305	205900	63506076	1933	1933	1933	1933	0
18	20250305	205800	63506076	1933	1933	1933	1933	0
19	20250305	205700	63506076	1933	1933	1933	1933	0
20	20250305	205600	63506076	1933	1933	1933	1933	0
21	20250305	205500	63506076	1933	1933	1933	1933	0
22	20250305	205400	63506076	1933	1933	1933	1933	0
23	20250305	205300	63506076	1933	1933	1933	1933	0
24	20250305	205200	63506076	1933	1933	1933	1933	0
25	20250305	205100	63506076	1933	1933	1933	1933	0
26	20250305	205000	63506076	1933	1933	1933	1933	0
27	20250305	204900	63506076	1933	1933	1933	1933	0
28	20250305	204800	63506076	1933	1933	1933	1933	0
29	20250305	204700	63506076	1933	1933	1933	1933	0
30	20250305	204600	63506076	1933	1933	1933	1933	0
31	20250305	204500	63506076	1933	1933	1933	1933	0
32	20250305	204400	63506076	1933	1933	1933	1933	33
33	20250305	204300	63506076	1933	1933	1933	1933	0
34	20250305	204200	63506076	1933	1933	1933	1933	0
35	20250305	204100	63506076	1933	1933	1933	1933	0
36	20250305	204000	63506076	1933	1933	1933	1933	0
37	20250305	203900	63506076	1933	1933	1933	1933	0
38	20250305	203800	63506076	1933	1933	1933	1933	0
39	20250305	203700	63506076	1933	1933	1933	1933	0
40	20250305	203600	63506076	1933	1933	1933	1933	0
41	20250305	203500	63506076	1933	1933	1933	1933	0
42	20250305	203400	63506076	1933	1933	1933	1933	0
43	20250305	203300	63506076	1933	1933	1933	1933	0
44	20250305	203200	63506076	1933	1933	1933	1933	0
45	20250305	203100	63506076	1933	1933	1933	1933	0
46	20250305	203000	63506076	1933	1933	1933	1933	0
47	20250305	202900	63506076	1933	1933	1933	1933	0
48	20250305	202800	63506076	1933	1933	1933	1933	0
49	20250305	202700	63506076	1933	1933	1933	1933	0
50	20250305	202600	63506076	1933	1933	1933	1933	0
51	20250305	202500	63506076	1933	1933	1933	1933	0
52	20250305	202400	63506076	1933	1933	1933	1933	0
53	20250305	202300	63506076	1933	1933	1933	1933	0
54	20250305	202200	63506076	1933	1933	1933	1933	0
55	20250305	202100	63506076	1933	1933	1933	1933	0
56	20250305	202000	63506076	1933	1933	1933	1933	0
57	20250305	201900	63506076	1933	1933	1933	1933	0
58	20250305	201800	63506076	1933	1933	1933	1933	0
59	20250305	201700	63506076	1933	1933	1933	1933	0
60	20250305	201600	63506076	1933	1933	1933	1933	0
61	20250305	201500	63506076	1933	1933	1933	1933	0
62	20250305	201400	63506076	1933	1933	1933	1933	33
63	20250305	201300	63506076	1933	1933	1933	1933	0
64	20250305	201200	63506076	1933	1933	1933	1933	0
65	20250305	201100	63506076	1933	1933	1933	1933	0
66	20250305	201000	63506076	1933	1933	1933	1933	0
67	20250305	200900	63506076	1933	1933	1933	1933	0
68	20250305	200800	63506076	1933	1933	1933	1933	0
69	20250305	200700	63506076	1933	1933	1933	1933	0
70	20250305	200600	63506076	1933	1933	1933	1933	0
71	20250305	200500	63506076	1933	1933	1933	1933	0
72	20250305	200400	63506076	1933	1933	1933	1933	0
73	20250305	200300	63506076	1933	1933	1933	1933	0
74	20250305	200200	63506076	1933	1933	1933	1933	0
75	20250305	200100	63506076	1933	1933	1933	1933	0
76	20250305	200000	63506076	1933	1933	1933	1933	0
77	20250305	195900	63506076	1933	1933	1933	1933	0
78	20250305	195800	63506076	1933	1933	1933	1933	0
79	20250305	195700	63506076	1933	1933	1933	1933	0
80	20250305	195600	63506076	1933	1933	1933	1933	0
81	20250305	195500	63506076	1933	1933	1933	1933	0
82	20250305	195400	63506076	1933	1933	1933	1933	0
83	20250305	195300	63506076	1933	1933	1933	1933	0
84	20250305	195200	63506076	1933	1933	1933	1933	0
85	20250305	195100	63506076	1933	1933	1933	1933	0
86	20250305	195000	63506076	1933	1933	1933	1933	0
87	20250305	194900	63506076	1933	1933	1933	1933	0
88	20250305	194800	63506076	1933	1933	1933	1933	0
89	20250305	194700	63506076	1933	1933	1933	1933	0
90	20250305	194600	63506076	1933	1933	1933	1933	0
91	20250305	194500	63506076	1933	1933	1933	1933	0
92	20250305	194400	63506076	1933	1933	1933	1933	33
93	20250305	194300	63506076	1933	1933	1933	1933	0
94	20250305	194200	63506076	1933	1933	1933	1933	0
95	20250305	194100	63506076	1933	1933	1933	1933	0
96	20250305	194000	63506076	1933	1933	1933	1933	0
97	20250305	193900	63506076	1933	1933	1933	1933	0
98	20250305	193800	63506076	1933	1933	1933	1933	0
99	20250305	193700	63506076	1933	1933	1933	1933	0
100	20250305	193600	63506076	1933	1933	1933	1933	0
101	20250305	193500	63506076	1933	1933	1933	1933	0
102	20250305	193400	63506076	1933	1933	1933	1933	0
103	20250305	193300	63506076	1933	1933	1933	1933	0
104	20250305	193200	63506076	1933	1933	1933	1933	0
105	20250305	193100	63506076	1933	1933	1933	1933	0
106	20250305	193000	63506076	1933	1933	1933	1933	0
107	20250305	192900	63506076	1933	1933	1933	1933	0
108	20250305	192800	63506076	1933	1933	1933	1933	0
109	20250305	192700	63506076	1933	1933	1933	1933	0
110	20250305	192600	63506076	1933	1933	1933	1933	0
111	20250305	192500	63506076	1933	1933	1933	1933	0
112	20250305	192400	63506076	1933	1933	1933	1933	0
113	20250305	192300	63506076	1933	1933	1933	1933	0
114	20250305	192200	63506076	1933	1933	1933	1933	0
115	20250305	192100	63506076	1933	1933	1933	1933	0
116	20250305	192000	63506076	1933	1933	1933	1933	0
117	20250305	191900	63506076	1933	1933	1933	1933	0
118	20250305	191800	63506076	1933	1933	1933	1933	0
119	20250305	191700	63506076	1933	1933	1933	1933	0
120	20250305	191600	63506076	1933	1933	1933	1933	0
121	20250305	191500	63506076	1933	1933	1933	1933	0
122	20250305	191400	63506076	1933	1933	1933	1933	33
123	20250305	191300	63506076	1933	1933	1933	1933	0
124	20250305	191200	63506076	1933	1933	1933	1933	0
125	20250305	191100	63506076	1933	1933	1933	1933	0
126	20250305	191000	63506076	1933	1933	1933	1933	0
127	20250305	190900	63506076	1933	1933	1933	1933	0
128	20250305	190800	63506076	1933	1933	1933	1933	0
129	20250305	190700	63506076	1933	1933	1933	1933	0
130	20250305	190600	63506076	1933	1933	1933	1933	0
131	20250305	190500	63506076	1933	1933	1933	1933	0
132	20250305	190400	63506076	1933	1933	1933	1933	0
133	20250305	190300	63506076	1933	1933	1933	1933	0
134	20250305	190200	63506076	1933	1933	1933	1933	0
135	20250305	190100	63506076	1933	1933	1933	1933	0
136	20250305	190000	63506076	1933	1933	1933	1933	0
137	20250305	185900	63506076	1933	1933	1933	1933	0
138	20250305	185800	63506076	1933	1933	1933	1933	0
139	20250305	185700	63506076	1933	1933	1933	1933	0
140	20250305	185600	63506076	1933	1933	1933	1933	0
141	20250305	185500	63506076	1933	1933	1933	1933	0
142	20250305	185400	63506076	1933	1933	1933	1933	0
143	20250305	185300	63506076	1933	1933	1933	1933	0
144	20250305	185200	63506076	1933	1933	1933	1933	0
145	20250305	185100	63506076	1933	1933	1933	1933	0
146	20250305	185000	63506076	1933	1933	1933	1933	0
147	20250305	184900	63506076	1933	1933	1933	1933	0
148	20250305	184800	63506076	1933	1933	1933	1933	0
149	20250305	184700	63506076	1933	1933	1933	1933	0
150	20250305	184600	63506076	1933	1933	1933	1933	0
151	20250305	184500	63506076	1933	1933	1933	1933	0
152	20250305	184400	63506076	1933	1933	1933	1933	33
153	20250305	184300	63506076	1933	1933	1933	1933	0
154	20250305	184200	63506076	1933	1933	1933	1933	0
155	20250305	184100	63506076	1933	1933	1933	1933	0
156	20250305	184000	63506076	1933	1933	1933	1933	0
157	20250305	183900	63506076	1933	1933	1933	1933	0
158	20250305	183800	63506076	1933	1933	1933	1933	0
159	20250305	183700	63506076	1933	1933	1933	1933	0
160	20250305	183600	63506076	1933	1933	1933	1933	0
161	20250305	183500	63506076	1933	1933	1933	1933	0
162	20250305	183400	63506076	1933	1933	1933	1933	0
163	20250305	183300	63506076	1933	1933	1933	1933	0
164	20250305	183200	63506076	1933	1933	1933	1933	0
165	20250305	183100	63506076	1933	1933	1933	1933	0
166	20250305	183000	63506076	1933	1933	1933	1933	0
167	20250305	182900	63506076	1933	1933	1933	1933	0
168	20250305	182800	63506076	1933	1933	1933	1933	0
169	20250305	182700	63506076	1933	1933	1933	1933	0
170	20250305	182600	63506076	1933	1933	1933	1933	0
171	20250305	182500	63506076	1933	1933	1933	1933	0
172	20250305	182400	63506076	1933	1933	1933	1933	0
173	20250305	182300	63506076	1933	1933	1933	1933	0
174	20250305	182200	63506076	1933	1933	1933	1933	0
175	20250305	182100	63506076	1933	1933	1933	1933	0
176	20250305	182000	63506076	1933	1933	1933	1933	0
177	20250305	181900	63506076	1933	1933	1933	1933	0
178	20250305	181800	63506076	1933	1933	1933	1933	0
179	20250305	181700	63506076	1933	1933	1933	1933	0
180	20250305	181600	63506076	1933	1933	1933	1933	0
181	20250305	181500	63506076	1933	1933	1933	1933	0
182	20250305	181400	63506076	1933	1933	1933	1933	33
183	20250305	181300	63506076	1933	1933	1933	1933	0
184	20250305	181200	63506076	1933	1933	1933	1933	0
185	20250305	181100	63506076	1933	1933	1933	1933	0
186	20250305	181000	63506076	1933	1933	1933	1933	0
187	20250305	180900	63506076	1933	1933	1933	1933	0
188	20250305	180800	63506076	1933	1933	1933	1933	0
189	20250305	180700	63506076	1933	1933	1933	1933	0
190	20250305	180600	63506076	1933	1933	1933	1933	0
191	20250305	180500	63506076	1933	1933	1933	1933	0
192	20250305	180400	63506076	1933	1933	1933	1933	0
193	20250305	180300	63506076	1933	1933	1933	1933	0
194	20250305	180200	63506076	1933	1933	1933	1933	0
195	20250305	180100	63506076	1933	1933	1933	1933	0
196	20250305	180000	63506076	1933	1933	1933	1933	0
197	20250305	175900	63506076	1933	1933	1933	1933	0
198	20250305	175800	63506076	1933	1933	1933	1933	0
199	20250305	175700	63506076	1933	1933	1933	1933	0
200	20250305	175600	63506076	1933	1933	1933	1933	0
201	20250305	175500	63506076	1933	1933	1933	1933	0
202	20250305	175400	63506076	1933	1933	1933	1933	0
203	20250305	175300	63506076	1933	1933	1933	1933	0
204	20250305	175200	63506076	1933	1933	1933	1933	0
205	20250305	175100	63506076	1933	1933	1933	1933	0
206	20250305	175000	63506076	1933	1933	1933	1933	0
207	20250305	174900	63506076	1933	1933	1933	1933	0
208	20250305	174800	63506076	1933	1933	1933	1933	0
209	20250305	174700	63506076	1933	1933	1933	1933	0
210	20250305	174600	63506076	1933	1933	1933	1933	0
211	20250305	174500	63506076	1933	1933	1933	1933	0
212	20250305	174400	63506076	1933	1933	1933	1933	33
213	20250305	174300	63506076	1933	1933	1933	1933	0
214	20250305	174200	63506076	1933	1933	1933	1933	0
215	20250305	174100	63506076	1933	1933	1933	1933	0
216	20250305	174000	63506076	1933	1933	1933	1933	0
217	20250305	173900	63506076	1933	1933	1933	1933	0
218	20250305	173800	63506076	1933	1933	1933	1933	0
219	20250305	173700	63506076	1933	1933	1933	1933	0
220	20250305	173600	63506076	1933	1933	1933	1933	0
221	20250305	173500	63506076	1933	1933	1933	1933	0
222	20250305	173400	63506076	1933	1933	1933	1933	0
223	20250305	173300	63506076	1933	1933	1933	1933	0
224	20250305	173200	63506076	1933	1933	1933	1933	0
225	20250305	173100	63506076	1933	1933	1933	1933	0
226	20250305	173000	63506076	1933	1933	1933	1933	0
227	20250305	172900	63506076	1933	1933	1933	1933	0
228	20250305	172800	63506076	1933	1933	1933	1933	0
229	20250305	172700	63506076	1933	1933	1933	1933	0
230	20250305	172600	63506076	1933	1933	1933	1933	0
231	20250305	172500	63506076	1933	1933	1933	1933	0
232	20250305	172400	63506076	1933	1933	1933	1933	0
233	20250305	172300	63506076	1933	1933	1933	1933	0
234	20250305	172200	63506076	1933	1933	1933	1933	0
235	20250305	172100	63506076	1933	1933	1933	1933	0
236	20250305	172000	63506076	1933	1933	1933	1933	0
237	20250305	171900	63506076	1933	1933	1933	1933	0
238	20250305	171800	63506076	1933	1933	1933	1933	0
239	20250305	171700	63506076	1933	1933	1933	1933	0
240	20250305	171600	63506076	1933	1933	1933	1933	0
241	20250305	171500	63506076	1933	1933	1933	1933	0
242	20250305	171400	63506076	1933	1933	1933	1933	33
243	20250305	171300	63506076	1933	1933	1933	1933	0
244	20250305	171200	63506076	1933	1933	1933	1933	0
245	20250305	171100	63506076	1933	1933	1933	1933	0
246	20250305	171000	63506076	1933	1933	1933	1933	0
247	20250305	170900	63506076	1933	1933	1933	1933	0
248	20250305	170800	63506076	1933	1933	1933	1933	0
249	20250305	170700	63506076	1933	1933	1933	1933	0
250	20250305	170600	63506076	1933	1933	1933	1933	0
251	20250305	170500	63506076	1933	1933	1933	1933	0
252	20250305	170400	63506076	1933	1933	1933	1933	0
253	20250305	170300	63506076	1933	1933	1933	1933	0
254	20250305	170200	63506076	1933	1933	1933	1933	0
255	20250305	170100	63506076	1933	1933	1933	1933	0
256	20250305	170000	63506076	1933	1933	1933	1933	0
257	20250305	165900	63506076	1933	1933	1933	1933	0
258	20250305	165800	63506076	1933	1933	1933	1933	0
259	20250305	165700	63506076	1933	1933	1933	1933	0
260	20250305	165600	63506076	1933	1933	1933	1933	0
261	20250305	165500	63506076	1933	1933	1933	1933	0
262	20250305	165400	63506076	1933	1933	1933	1933	0
263	20250305	165300	63506076	1933	1933	1933	1933	0
264	20250305	165200	63506076	1933	1933	1933	1933	0
265	20250305	165100	63506076	1933	1933	1933	1933	0
266	20250305	165000	63506076	1933	1933	1933	1933	0
267	20250305	164900	63506076	1933	1933	1933	1933	0
268	20250305	164800	63506076	1933	1933	1933	1933	0
269	20250305	164700	63506076	1933	1933	1933	1933	0
270	20250305	164600	63506076	1933	1933	1933	1933	0
271	20250305	164500	63506076	1933	1933	1933	1933	0
272	20250305	164400	63506076	1933	1933	1933	1933	33
273	20250305	164300	63506076	1933	1933	1933	1933	0
274	20250305	164200	63506076	1933	1933	1933	1933	0
275	20250305	164100	63506076	1933	1933	1933	1933	0
276	20250305	164000	63506076	1933	1933	1933	1933	0
277	20250305	163900	63506076	1933	1933	1933	1933	0
278	20250305	163800	63506076	1933	1933	1933	1933	0
279	20250305	163700	63506076	1933	1933	1933	1933	0
280	20250305	163600	63506076	1933	1933	1933	1933	0
281	20250305	163500	63506076	1933	1933	1933	1933	0
282	20250305	163400	63506076	1933	1933	1933	1933	0
283	20250305	163300	63506076	1933	1933	1933	1933	0
284	20250305	163200	63506076	1933	1933	1933	1933	0
285	20250305	163100	63506076	1933	1933	1933	1933	0
286	20250305	163000	63506076	1933	1933	1933	1933	0
287	20250305	162900	63506076	1933	1933	1933	1933	0
288	20250305	162800	63506076	1933	1933	1933	1933	0
289	20250305	162700	63506076	1933	1933	1933	1933	0
290	20250305	162600	63506076	1933	1933	1933	1933	0
291	20250305	162500	63506076	1933	1933	1933	1933	0
292	20250305	162400	63506076	1933	1933	1933	1933	0
293	20250305	162300	63506076	1933	1933	1933	1933	0
294	20250305	162200	63506076	1933	1933	1933	1933	0
295	20250305	162100	63506076	1933	1933	1933	1933	0
296	20250305	162000	63506076	1933	1933	1933	1933	0
297	20250305	161900	63506076	1933	1933	1933	1933	0
298	20250305	161800	63506076	1933	1933	1933	1933	0
299	20250305	161700	63506076	1933	1933	1933	1933	0
300	20250305	161600	63506076	1933	1933	1933	1933	0
301	20250305	161500	63506076	1933	1933	1933	1933	0
302	20250305	161400	63506076	1933	1933	1933	1933	33
303	20250305	161300	63506076	1933	1933	1933	1933	0
304	20250305	161200	63506076	1933	1933	1933	1933	0
305	20250305	161100	63506076	1933	1933	1933	1933	0
306	20250305	161000	63506076	1933	1933	1933	1933	0
307	20250305	160900	63506076	1933	1933	1933	1933	0
308	20250305	160800	63506076	1933	1933	1933	1933	0
309	20250305	160700	63506076	1933	1933	1933	1933	0
310	20250305	160600	63506076	1933	1933	1933	1933	0
311	20250305	160500	63506076	1933	1933	1933	1933	0
312	20250305	160400	63506076	1933	1933	1933	1933	0
313	20250305	160300	63506076	1933	1933	1933	1933	0
314	20250305	160200	63506076	1933	1933	1933	1933	0
315	20250305	160100	63506076	1933	1933	1933	1933	0
316	20250305	160000	63506076	1933	1933	1933	1933	0
317	20250305	155900	63506076	1933	1933	1933	1933	0
318	20250305	155800	63506076	1933	1933	1933	1933	0
319	20250305	155700	63506076	1933	1933	1933	1933	0
320	20250305	155600	63506076	1933	1933	1933	1933	0
321	20250305	155500	63506076	1933	1933	1933	1933	0
322	20250305	155400	63506076	1933	1933	1933	1933	0
323	20250305	155300	63506076	1933	1933	1933	1933	0
324	20250305	155200	63506076	1933	1933	1933	1933	0
325	20250305	155100	63506076	1933	1933	1933	1933	0
326	20250305	155000	63506076	1933	1933	1933	1933	0
327	20250305	154900	63506076	1933	1933	1933	1933	0
328	20250305	154800	63506076	1933	1933	1933	1933	0
329	20250305	154700	63506076	1933	1933	1933	1933	0
330	20250305	154600	63506076	1933	1933	1933	1933	0
331	20250305	154500	63506076	1933	1933	1933	1933	0
332	20250305	154400	63506076	1933	1933	1933	1933	33
333	20250305	154300	63506076	1933	1933	1933	1933	0
334	20250305	154200	63506076	1933	1933	1933	1933	0
335	20250305	154100	63506076	1933	1933	1933	1933	0
336	20250305	154000	63506076	1933	1933	1933	1933	0
337	20250305	153900	63506076	1933	1933	1933	1933	0
338	20250305	153800	63506076	1933	1933	1933	1933	0
339	20250305	153700	63506076	1933	1933	1933	1933	0
340	20250305	153600	63506076	1933	1933	1933	1933	0
341	20250305	153500	63506076	1933	1933	1933	1933	0
342	20250305	153400	63506076	1933	1933	1933	1933	0
343	20250305	153300	63506076	1933	1933	1933	1933	0
344	20250305	153200	63506076	1933	1933	1933	1933	0
345	20250305	153100	63506076	1933	1933	1933	1933	0
346	20250305	153000	63506076	1933	1933	1933	1933	33
347	20250305	152900	63442287	1931	1931	1931	1931	0
348	20250305	152800	63442287	1931	1931	1931	1931	0
349	20250305	152700	63442287	1931	1931	1931	1931	0
350	20250305	152600	63442287	1931	1931	1931	1931	0
351	20250305	152500	63442287	1931	1931	1931	1931	0
352	20250305	152400	63442287	1931	1931	1931	1931	0
353	20250305	152300	63442287	1931	1931	1931	1931	0
354	20250305	152200	63442287	1931	1931	1931	1931	0
355	20250305	152100	63442287	1931	1931	1931	1931	0
356	20250305	152000	63442287	1931	1931	1931	1931	0
357	20250305	151900	63442287	1931	1931	1931	1931	0
358	20250305	151800	63442287	1931	1931	1931	1931	0
359	20250305	151700	63442287	1931	1931	1931	1931	1
360	20250305	151600	63440356	1949	1949	1949	1949	5
361	20250305	151500	63430611	1930	1930	1930	1930	0
362	20250305	151400	63430611	1930	1930	1930	1930	0
363	20250305	151300	63430611	1930	1930	1930	1930	0
364	20250305	151200	63430611	1930	1930	1930	1930	0
365	20250305	151100	63430611	1930	1930	1930	1930	0
366	20250305	151000	63430611	1930	1930	1930	1930	0
367	20250305	150900	63430611	1930	1930	1930	1930	0
368	20250305	150800	63430611	1930	1930	1930	1930	0
369	20250305	150700	63430611	1930	1930	1930	1930	0
370	20250305	150600	63430611	1930	1930	1930	1930	0
371	20250305	150500	63430611	1930	1930	1930	1930	0
372	20250305	150400	63430611	1930	1930	1930	1930	243
373	20250305	150300	62961621	1930	1941	1941	1929	3811
374	20250305	150200	55603727	1941	1941	1941	1941	0
375	20250305	150100	55603727	1941	1941	1941	1941	0
376	20250305	150000	55603727	1941	1941	1941	1941	0
377	20250305	145900	55603727	1941	1941	1941	1941	0
378	20250305	145800	55603727	1941	1941	1941	1941	0
379	20250305	145700	55603727	1941	1941	1941	1941	0
380	20250305	145600	55603727	1941	1941	1941	1941	0
381	20250305	145500	55603727	1941	1941	1941	1941	0
382	20250305	145400	55603727	1941	1941	1941	1941	0
383	20250305	145300	55603727	1941	1941	1941	1941	1
384	20250305	145200	55601786	1949	1949	1949	1949	0
385	20250305	145100	55601786	1949	1948	1950	1948	197
386	20250305	145000	55217978	1948	1948	1948	1948	0
387	20250305	144900	55217978	1948	1948	1948	1948	0
388	20250305	144800	55217978	1948	1948	1948	1948	0
389	20250305	144700	55217978	1948	1948	1948	1948	0
390	20250305	144600	55217978	1948	1948	1948	1948	0
391	20250305	144500	55217978	1948	1948	1948	1948	0
392	20250305	144400	55217978	1948	1948	1948	1948	0
393	20250305	144300	55217978	1948	1948	1948	1948	0
394	20250305	144200	55217978	1948	1948	1948	1948	0
395	20250305	144100	55217978	1948	1948	1948	1948	0
396	20250305	144000	55217978	1948	1948	1948	1948	0
397	20250305	143900	55217978	1948	1948	1948	1948	0
398	20250305	143800	55217978	1948	1948	1948	1948	0
399	20250305	143700	55217978	1948	1948	1948	1948	0
400	20250305	143600	55217978	1948	1948	1948	1948	0
401	20250305	143500	55217978	1948	1948	1948	1948	0
402	20250305	143400	55217978	1948	1948	1948	1948	14
403	20250305	143300	55190706	1931	1931	1931	1931	0
404	20250305	143200	55190706	1931	1931	1931	1931	0
405	20250305	143100	55190706	1931	1931	1931	1931	0
406	20250305	143000	55190706	1931	1931	1931	1931	0
407	20250305	142900	55190706	1931	1931	1931	1931	0
408	20250305	142800	55190706	1931	1931	1931	1931	0
409	20250305	142700	55190706	1931	1931	1931	1931	0
410	20250305	142600	55190706	1931	1931	1931	1931	0
411	20250305	142500	55190706	1931	1931	1931	1931	0
412	20250305	142400	55190706	1931	1931	1931	1931	0
413	20250305	142300	55190706	1931	1931	1931	1931	0
414	20250305	142200	55190706	1931	1931	1931	1931	0
415	20250305	142100	55190706	1931	1931	1931	1931	0
416	20250305	142000	55190706	1931	1931	1931	1931	0
417	20250305	141900	55190706	1931	1931	1931	1931	0
418	20250305	141800	55190706	1931	1931	1931	1931	0
419	20250305	141700	55190706	1931	1931	1931	1931	0
420	20250305	141600	55190706	1931	1931	1931	1931	0
421	20250305	141500	55190706	1931	1931	1931	1931	0
422	20250305	141400	55190706	1931	1931	1931	1931	0
423	20250305	141300	55190706	1931	1931	1931	1931	0
424	20250305	141200	55190706	1931	1931	1931	1931	0
425	20250305	141100	55190706	1931	1931	1931	1931	0
426	20250305	141000	55190706	1931	1931	1931	1931	0
427	20250305	140900	55190706	1931	1931	1931	1931	0
428	20250305	140800	55190706	1931	1931	1931	1931	0
429	20250305	140700	55190706	1931	1931	1931	1931	0
430	20250305	140600	55190706	1931	1931	1931	1931	0
431	20250305	140500	55190706	1931	1931	1931	1931	0
432	20250305	140400	55190706	1931	1931	1931	1931	0
433	20250305	140300	55190706	1931	1931	1931	1931	0
434	20250305	140200	55190706	1931	1931	1931	1931	41
435	20250305	140100	55111535	1930	1930	1930	1930	0
436	20250305	140000	55111535	1930	1930	1930	1930	0
437	20250305	135900	55111535	1930	1930	1930	1930	0
438	20250305	135800	55111535	1930	1930	1930	1930	0
439	20250305	135700	55111535	1930	1942	1942	1930	1590
440	20250305	135600	52034812	1941	1941	1941	1941	7
441	20250305	135500	52021225	1941	1941	1942	1940	223
442	20250305	135400	51588553	1947	1947	1947	1947	4
443	20250305	135300	51580765	1946	1946	1946	1946	1
444	20250305	135200	51578819	1947	1947	1947	1947	0
445	20250305	135100	51578819	1947	1947	1947	1947	0
446	20250305	135000	51578819	1947	1947	1947	1947	0
447	20250305	134900	51578819	1947	1947	1947	1947	0
448	20250305	134800	51578819	1947	1947	1947	1947	0
449	20250305	134700	51578819	1947	1947	1947	1947	0
450	20250305	134600	51578819	1947	1947	1947	1947	1
451	20250305	134500	51576872	1948	1948	1948	1948	0
452	20250305	134400	51576872	1948	1948	1948	1948	107
453	20250305	134300	51368436	1948	1948	1948	1948	1
454	20250305	134200	51366488	1955	1955	1955	1955	0
455	20250305	134100	51366488	1955	1955	1955	1955	0
456	20250305	134000	51366488	1955	1955	1955	1955	0
457	20250305	133900	51366488	1955	1955	1955	1955	0
458	20250305	133800	51366488	1955	1955	1955	1955	0
459	20250305	133700	51366488	1955	1955	1955	1955	0
460	20250305	133600	51366488	1955	1955	1955	1955	0
461	20250305	133500	51366488	1955	1955	1955	1955	0
462	20250305	133400	51366488	1955	1955	1955	1955	0
463	20250305	133300	51366488	1955	1955	1955	1955	0
464	20250305	133200	51366488	1955	1955	1955	1955	0
465	20250305	133100	51366488	1955	1955	1955	1955	0
466	20250305	133000	51366488	1955	1955	1955	1955	0
467	20250305	132900	51366488	1955	1955	1955	1955	1
468	20250305	132800	51364533	1940	1954	1954	1940	12
469	20250305	132700	51341239	1955	1955	1955	1955	0
470	20250305	132600	51341239	1955	1954	1955	1954	97
471	20250305	132500	51151700	1954	1954	1954	1954	5
472	20250305	132400	51141930	1954	1954	1954	1954	0
473	20250305	132300	51141930	1954	1954	1954	1954	382
474	20250305	132200	50395502	1955	1955	1955	1955	0
475	20250305	132100	50395502	1955	1955	1955	1955	0
476	20250305	132000	50395502	1955	1955	1955	1955	0
477	20250305	131900	50395502	1955	1955	1955	1955	0
478	20250305	131800	50395502	1955	1955	1955	1955	0
479	20250305	131700	50395502	1955	1955	1955	1955	0
480	20250305	131600	50395502	1955	1955	1955	1955	0
481	20250305	131500	50395502	1955	1955	1955	1955	0
482	20250305	131400	50395502	1955	1955	1955	1955	0
483	20250305	131300	50395502	1955	1955	1955	1955	0
484	20250305	131200	50395502	1955	1955	1955	1955	0
485	20250305	131100	50395502	1955	1955	1955	1955	0
486	20250305	131000	50395502	1955	1955	1955	1955	0
487	20250305	130900	50395502	1955	1955	1955	1955	0
488	20250305	130800	50395502	1955	1955	1955	1955	0
489	20250305	130700	50395502	1955	1955	1955	1955	0
490	20250305	130600	50395502	1955	1955	1955	1955	0
491	20250305	130500	50395502	1955	1955	1955	1955	0
492	20250305	130400	50395502	1955	1955	1955	1955	0
493	20250305	130300	50395502	1955	1955	1955	1955	0
494	20250305	130200	50395502	1955	1955	1955	1955	6
495	20250305	130100	50383772	1955	1955	1955	1955	0
496	20250305	130000	50383772	1955	1955	1955	1955	0
497	20250305	125900	50383772	1955	1955	1955	1955	0
498	20250305	125800	50383772	1955	1955	1955	1955	0
499	20250305	125700	50383772	1955	1955	1955	1955	16
500	20250305	125600	50352492	1968	1968	1968	1968	0
501	20250305	125500	50352492	1968	1969	1969	1968	106
502	20250305	125400	50143794	1969	1968	1969	1955	565
503	20250305	125300	49032421	1969	1937	1969	1937	2872
504	20250305	125200	43395938	1931	1931	1931	1931	0
505	20250305	125100	43395938	1931	1931	1931	1931	1
506	20250305	125000	43394007	1931	1931	1931	1931	0
507	20250305	124900	43394007	1931	1931	1931	1931	0
508	20250305	124800	43394007	1931	1931	1931	1931	0
509	20250305	124700	43394007	1931	1931	1931	1931	0
510	20250305	124600	43394007	1931	1931	1931	1931	0
511	20250305	124500	43394007	1931	1931	1931	1931	0
512	20250305	124400	43394007	1931	1931	1931	1931	0
513	20250305	124300	43394007	1931	1931	1931	1931	0
514	20250305	124200	43394007	1931	1931	1931	1931	0
515	20250305	124100	43394007	1931	1931	1931	1931	0
516	20250305	124000	43394007	1931	1931	1931	1931	0
517	20250305	123900	43394007	1931	1931	1931	1931	0
518	20250305	123800	43394007	1931	1931	1931	1931	0
519	20250305	123700	43394007	1931	1931	1931	1931	0
520	20250305	123600	43394007	1931	1931	1931	1931	0
521	20250305	123500	43394007	1931	1931	1931	1931	0
522	20250305	123400	43394007	1931	1931	1931	1931	0
523	20250305	123300	43394007	1931	1931	1931	1931	0
524	20250305	123200	43394007	1931	1931	1931	1931	0
525	20250305	123100	43394007	1931	1931	1931	1931	11
526	20250305	123000	43372766	1938	1938	1938	1938	0
527	20250305	122900	43372766	1938	1938	1938	1938	0
528	20250305	122800	43372766	1938	1938	1938	1938	0
529	20250305	122700	43372766	1938	1938	1938	1938	0
530	20250305	122600	43372766	1938	1938	1938	1938	0
531	20250305	122500	43372766	1938	1938	1938	1938	0
532	20250305	122400	43372766	1938	1938	1938	1938	0
533	20250305	122300	43372766	1938	1938	1938	1938	0
534	20250305	122200	43372766	1938	1938	1938	1938	0
535	20250305	122100	43372766	1938	1938	1938	1938	0
536	20250305	122000	43372766	1938	1938	1938	1938	0
537	20250305	121900	43372766	1938	1938	1938	1938	0
538	20250305	121800	43372766	1938	1938	1938	1938	0
539	20250305	121700	43372766	1938	1938	1938	1938	0
540	20250305	121600	43372766	1938	1938	1938	1938	0
541	20250305	121500	43372766	1938	1938	1938	1938	0
542	20250305	121400	43372766	1938	1938	1938	1938	0
543	20250305	121300	43372766	1938	1938	1938	1938	0
544	20250305	121200	43372766	1938	1938	1938	1938	23
545	20250305	121100	43328192	1938	1938	1938	1938	0
546	20250305	121000	43328192	1938	1938	1938	1938	0
547	20250305	120900	43328192	1938	1938	1938	1938	0
548	20250305	120800	43328192	1938	1938	1938	1938	4
549	20250305	120700	43320440	1938	1938	1938	1938	0
550	20250305	120600	43320440	1938	1938	1938	1938	0
551	20250305	120500	43320440	1938	1938	1938	1938	0
552	20250305	120400	43320440	1938	1938	1938	1938	0
553	20250305	120300	43320440	1938	1938	1938	1938	0
554	20250305	120200	43320440	1938	1938	1938	1938	2
555	20250305	120100	43316564	1938	1938	1938	1938	0
556	20250305	120000	43316564	1938	1939	1939	1938	19
557	20250305	115900	43279724	1938	1938	1938	1938	0
558	20250305	115800	43279724	1938	1938	1938	1938	0
559	20250305	115700	43279724	1938	1938	1938	1938	0
560	20250305	115600	43279724	1938	1938	1938	1938	0
561	20250305	115500	43279724	1938	1938	1938	1938	0
562	20250305	115400	43279724	1938	1938	1938	1938	0
563	20250305	115300	43279724	1938	1938	1938	1938	0
564	20250305	115200	43279724	1938	1938	1938	1938	0
565	20250305	115100	43279724	1938	1938	1938	1938	0
566	20250305	115000	43279724	1938	1938	1938	1938	0
567	20250305	114900	43279724	1938	1938	1938	1938	0
568	20250305	114800	43279724	1938	1938	1938	1938	0
569	20250305	114700	43279724	1938	1938	1938	1938	0
570	20250305	114600	43279724	1938	1938	1938	1938	0
571	20250305	114500	43279724	1938	1938	1938	1938	0
572	20250305	114400	43279724	1938	1938	1938	1938	1
573	20250305	114300	43277786	1939	1939	1939	1939	0
574	20250305	114200	43277786	1939	1939	1939	1939	0
575	20250305	114100	43277786	1939	1939	1939	1939	13
576	20250305	114000	43252579	1938	1938	1939	1938	61
577	20250305	113900	43134307	1930	1930	1930	1930	0
578	20250305	113800	43134307	1930	1930	1930	1930	77
579	20250305	113700	42985697	1939	1939	1939	1939	0
580	20250305	113600	42985697	1939	1939	1939	1939	13
581	20250305	113500	42960490	1939	1930	1939	1930	81
582	20250305	113400	42803464	1939	1939	1939	1939	0
583	20250305	113300	42803464	1939	1938	1939	1930	278
584	20250305	113200	42266258	1938	1938	1938	1938	0
585	20250305	113100	42266258	1938	1938	1938	1938	0
586	20250305	113000	42266258	1938	1938	1938	1938	2
587	20250305	112900	42262382	1938	1938	1938	1938	32
588	20250305	112800	42200366	1938	1938	1938	1938	0
589	20250305	112700	42200366	1938	1938	1938	1938	0
590	20250305	112600	42200366	1938	1938	1938	1938	0
591	20250305	112500	42200366	1938	1938	1938	1938	0
592	20250305	112400	42200366	1938	1938	1938	1938	0
593	20250305	112300	42200366	1938	1938	1938	1938	18
594	20250305	112200	42165482	1939	1939	1939	1939	162
595	20250305	112100	41851364	1939	1939	1939	1939	0
596	20250305	112000	41851364	1939	1939	1939	1939	0
597	20250305	111900	41851364	1939	1939	1939	1939	0
598	20250305	111800	41851364	1939	1939	1939	1939	0
599	20250305	111700	41851364	1939	1939	1939	1939	120
600	20250305	111600	41618684	1940	1940	1940	1940	55
601	20250305	111500	41511984	1941	1941	1941	1941	100
602	20250305	111400	41317884	1941	1941	1941	1941	0
603	20250305	111300	41317884	1941	1941	1941	1941	0
604	20250305	111200	41317884	1941	1941	1941	1941	0
605	20250305	111100	41317884	1941	1941	1941	1941	0
606	20250305	111000	41317884	1941	1941	1941	1941	0
607	20250305	110900	41317884	1941	1941	1941	1941	0
608	20250305	110800	41317884	1941	1941	1941	1941	0
609	20250305	110700	41317884	1941	1941	1941	1941	0
610	20250305	110600	41317884	1941	1942	1942	1941	100
611	20250305	110500	41123711	1942	1942	1942	1942	0
612	20250305	110400	41123711	1942	1942	1942	1942	300
613	20250305	110300	40541111	1942	1960	1963	1942	411
614	20250305	110200	39738899	1960	1960	1960	1960	1
615	20250305	110100	39736939	1963	1961	1963	1960	84
616	20250305	110000	39572239	1962	1962	1962	1962	0
617	20250305	105900	39572239	1962	1962	1962	1962	0
618	20250305	105800	39572239	1962	1963	1963	1962	93
619	20250305	105700	39389757	1962	1962	1962	1962	0
620	20250305	105600	39389757	1962	1961	1962	1961	10
621	20250305	105500	39370143	1962	1962	1962	1962	0
622	20250305	105400	39370143	1962	1962	1962	1962	0
623	20250305	105300	39370143	1962	1962	1962	1962	1
624	20250305	105200	39368181	1960	1960	1960	1960	0
625	20250305	105100	39368181	1960	1960	1960	1960	0
626	20250305	105000	39368181	1960	1960	1960	1960	0
627	20250305	104900	39368181	1960	1960	1960	1960	152
628	20250305	104800	39070261	1963	1963	1963	1963	0
629	20250305	104700	39070261	1963	1963	1963	1963	0
630	20250305	104600	39070261	1963	1963	1963	1963	0
631	20250305	104500	39070261	1963	1963	1963	1963	0
632	20250305	104400	39070261	1963	1963	1963	1963	0
633	20250305	104300	39070261	1963	1963	1963	1963	0
634	20250305	104200	39070261	1963	1963	1963	1963	0
635	20250305	104100	39070261	1963	1963	1963	1963	0
636	20250305	104000	39070261	1963	1963	1963	1963	0
637	20250305	103900	39070261	1963	1963	1963	1963	10
638	20250305	103800	39050631	1963	1963	1963	1963	50
639	20250305	103700	38952481	1963	1963	1963	1963	5
640	20250305	103600	38942666	1940	1940	1940	1940	0
641	20250305	103500	38942666	1940	1940	1940	1940	0
642	20250305	103400	38942666	1940	1950	1950	1940	1105
643	20250305	103300	36788026	1965	1965	1965	1965	0
644	20250305	103200	36788026	1965	1955	1965	1950	194
645	20250305	103100	36407496	1950	1950	1950	1950	0
646	20250305	103000	36407496	1950	1950	1950	1950	0
647	20250305	102900	36407496	1950	1950	1950	1950	0
648	20250305	102800	36407496	1950	1961	1961	1950	20
649	20250305	102700	36368386	1964	1964	1964	1964	0
650	20250305	102600	36368386	1964	1964	1964	1964	0
651	20250305	102500	36368386	1964	1943	1964	1943	200
652	20250305	102400	35978804	1936	1936	1936	1936	0
653	20250305	102300	35978804	1936	1936	1936	1936	0
654	20250305	102200	35978804	1936	1936	1936	1936	20
655	20250305	102100	35940084	1934	1934	1934	1934	0
656	20250305	102000	35940084	1934	1935	1935	1934	150
657	20250305	101900	35649966	1964	1964	1964	1964	0
658	20250305	101800	35649966	1964	1960	1964	1960	300
659	20250305	101700	35061270	1960	1936	1960	1936	781
660	20250305	101600	33547671	1936	1936	1936	1936	3
661	20250305	101500	33541863	1960	1960	1960	1960	0
662	20250305	101400	33541863	1960	1936	1960	1936	2
663	20250305	101300	33537967	1961	1961	1961	1961	0
664	20250305	101200	33537967	1961	1961	1961	1961	0
665	20250305	101100	33537967	1961	1961	1961	1961	0
666	20250305	101000	33537967	1961	1961	1961	1961	0
667	20250305	100900	33537967	1961	1961	1961	1961	1
668	20250305	100800	33536006	1961	1961	1961	1961	0
669	20250305	100700	33536006	1961	1961	1961	1961	0
670	20250305	100600	33536006	1961	1936	1961	1936	42
671	20250305	100500	33454469	1937	1937	1937	1937	470
672	20250305	100400	32544079	1937	1937	1937	1937	50
673	20250305	100300	32447229	1937	1937	1937	1937	0
674	20250305	100200	32447229	1937	1937	1937	1937	138
675	20250305	100100	32179923	1937	1962	1962	1937	218
676	20250305	100000	31757207	1963	1963	1963	1963	0
677	20250305	095900	31757207	1963	1963	1963	1963	0
678	20250305	095800	31757207	1963	1963	1963	1963	0
679	20250305	095700	31757207	1963	1963	1963	1963	0
680	20250305	095600	31757207	1963	1963	1963	1963	4
681	20250305	095500	31749355	1963	1963	1963	1963	0
682	20250305	095400	31749355	1963	1963	1963	1963	0
683	20250305	095300	31749355	1963	1963	1963	1963	1
684	20250305	095200	31747392	1965	1965	1965	1965	0
685	20250305	095100	31747392	1965	1965	1965	1965	0
686	20250305	095000	31747392	1965	1965	1965	1965	0
687	20250305	094900	31747392	1965	1965	1965	1965	0
688	20250305	094800	31747392	1965	1965	1965	1965	0
689	20250305	094700	31747392	1965	1965	1965	1965	0
690	20250305	094600	31747392	1965	1965	1965	1965	59
691	20250305	094500	31631457	1965	1964	1965	1964	784
692	20250305	094400	30091614	1966	1966	1966	1966	0
693	20250305	094300	30091614	1966	1966	1966	1966	0
694	20250305	094200	30091614	1966	1966	1966	1966	16
695	20250305	094100	30060158	1966	1966	1966	1966	0
696	20250305	094000	30060158	1966	1966	1966	1966	0
697	20250305	093900	30060158	1966	1966	1966	1966	0
698	20250305	093800	30060158	1966	1966	1966	1966	0
699	20250305	093700	30060158	1966	1936	1966	1936	1501
700	20250305	093600	27154192	1936	1936	1936	1936	12
701	20250305	093500	27130960	1967	1967	1967	1967	0
702	20250305	093400	27130960	1967	1967	1967	1967	1312
703	20250305	093300	24550256	1967	1967	1967	1967	48
704	20250305	093200	24455840	1968	1967	1968	1967	358
705	20250305	093100	23751504	1968	1959	1968	1959	303
706	20250305	093000	23155538	1968	1968	1969	1968	271
707	20250305	092900	22622133	1968	1969	1969	1968	1713
708	20250305	092800	19250542	1968	1969	1969	1968	110
709	20250305	092700	19034052	1969	1970	1977	1931	723
710	20250305	092600	17633167	1970	1989	1989	1930	514
711	20250305	092500	16637413	1989	1930	1990	1930	3011
712	20250305	092400	10760888	1930	1900	1930	1900	1681
713	20250305	092300	7528936	1900	1899	1900	1899	692
714	20250305	092200	6214168	1900	1899	1900	1899	579
715	20250305	092100	5114145	1900	1900	1900	1900	0
716	20250305	092000	5114145	1900	1900	1900	1900	0
717	20250305	091900	5114145	1900	1900	1900	1900	0
718	20250305	091800	5114145	1900	1900	1900	1900	0
719	20250305	091700	5114145	1900	1900	1900	1900	0
720	20250305	091600	5114145	1900	1900	1900	1900	0
721	20250305	091500	5114145	1900	1900	1900	1900	6
722	20250305	091400	5102745	1900	1900	1900	1900	0
723	20250305	091300	5102745	1900	1850	1900	1850	2297
724	20250305	091200	766211	1850	1850	1850	1850	0
725	20250305	091100	766211	1850	1850	1850	1850	0
726	20250305	091000	766211	1850	1850	1850	1850	0
727	20250305	090900	766211	1850	1850	1850	1850	0
728	20250305	090800	766211	1850	1850	1850	1850	0
729	20250305	090700	766211	1850	1850	1850	1850	0
730	20250305	090600	766211	1850	1850	1850	1850	0
731	20250305	090500	766211	1850	1850	1850	1850	1
732	20250305	090400	764361	1833	1833	1833	1833	217
733	20250305	090300	366600	1833	1833	1833	1833	0
734	20250305	090200	366600	1833	1833	1833	1833	0
735	20250305	090100	366600	1833	1833	1833	1833	0
736	20250305	090000	366600	1833	1833	1833	1833	200