KissMeData/238090/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	205800	63166667	1928	1928	1928	1928	726
3	20250305	205700	63166667	1928	1928	1928	1928	0
4	20250305	205600	63166667	1928	1928	1928	1928	0
5	20250305	205500	63166667	1928	1928	1928	1928	0
6	20250305	205400	63166667	1928	1928	1928	1928	0
7	20250305	205300	63166667	1928	1928	1928	1928	0
8	20250305	205200	63166667	1928	1928	1928	1928	0
9	20250305	205100	63166667	1928	1928	1928	1928	0
10	20250305	205000	63166667	1928	1928	1928	1928	0
11	20250305	204900	63166667	1928	1928	1928	1928	0
12	20250305	204800	63166667	1928	1928	1928	1928	0
13	20250305	204700	63166667	1928	1928	1928	1928	0
14	20250305	204600	63166667	1928	1928	1928	1928	0
15	20250305	204500	63166667	1928	1928	1928	1928	0
16	20250305	204400	63166667	1928	1928	1928	1928	0
17	20250305	204300	63166667	1928	1928	1928	1928	0
18	20250305	204200	63166667	1928	1928	1928	1928	0
19	20250305	204100	63166667	1928	1928	1928	1928	0
20	20250305	204000	63166667	1928	1928	1928	1928	0
21	20250305	203900	63166667	1928	1928	1928	1928	0
22	20250305	203800	63166667	1928	1928	1928	1928	0
23	20250305	203700	63166667	1928	1928	1928	1928	0
24	20250305	203600	63166667	1928	1928	1928	1928	0
25	20250305	203500	63166667	1928	1928	1928	1928	0
26	20250305	203400	63166667	1928	1928	1928	1928	0
27	20250305	203300	63166667	1928	1928	1928	1928	0
28	20250305	203200	63166667	1928	1928	1928	1928	0
29	20250305	203100	63166667	1928	1928	1928	1928	0
30	20250305	203000	63166667	1928	1928	1928	1928	0
31	20250305	202900	63166667	1928	1928	1928	1928	0
32	20250305	202800	63166667	1928	1928	1928	1928	726
33	20250305	202700	63166667	1928	1928	1928	1928	0
34	20250305	202600	63166667	1928	1928	1928	1928	0
35	20250305	202500	63166667	1928	1928	1928	1928	0
36	20250305	202400	63166667	1928	1928	1928	1928	0
37	20250305	202300	63166667	1928	1928	1928	1928	0
38	20250305	202200	63166667	1928	1928	1928	1928	0
39	20250305	202100	63166667	1928	1928	1928	1928	0
40	20250305	202000	63166667	1928	1928	1928	1928	0
41	20250305	201900	63166667	1928	1928	1928	1928	0
42	20250305	201800	63166667	1928	1928	1928	1928	0
43	20250305	201700	63166667	1928	1928	1928	1928	0
44	20250305	201600	63166667	1928	1928	1928	1928	0
45	20250305	201500	63166667	1928	1928	1928	1928	0
46	20250305	201400	63166667	1928	1928	1928	1928	0
47	20250305	201300	63166667	1928	1928	1928	1928	0
48	20250305	201200	63166667	1928	1928	1928	1928	0
49	20250305	201100	63166667	1928	1928	1928	1928	0
50	20250305	201000	63166667	1928	1928	1928	1928	0
51	20250305	200900	63166667	1928	1928	1928	1928	0
52	20250305	200800	63166667	1928	1928	1928	1928	0
53	20250305	200700	63166667	1928	1928	1928	1928	0
54	20250305	200600	63166667	1928	1928	1928	1928	0
55	20250305	200500	63166667	1928	1928	1928	1928	0
56	20250305	200400	63166667	1928	1928	1928	1928	0
57	20250305	200300	63166667	1928	1928	1928	1928	0
58	20250305	200200	63166667	1928	1928	1928	1928	0
59	20250305	200100	63166667	1928	1928	1928	1928	0
60	20250305	200000	63166667	1928	1928	1928	1928	0
61	20250305	195900	63166667	1928	1928	1928	1928	0
62	20250305	195800	63166667	1928	1928	1928	1928	726
63	20250305	195700	63166667	1928	1928	1928	1928	0
64	20250305	195600	63166667	1928	1928	1928	1928	0
65	20250305	195500	63166667	1928	1928	1928	1928	0
66	20250305	195400	63166667	1928	1928	1928	1928	0
67	20250305	195300	63166667	1928	1928	1928	1928	0
68	20250305	195200	63166667	1928	1928	1928	1928	0
69	20250305	195100	63166667	1928	1928	1928	1928	0
70	20250305	195000	63166667	1928	1928	1928	1928	0
71	20250305	194900	63166667	1928	1928	1928	1928	0
72	20250305	194800	63166667	1928	1928	1928	1928	0
73	20250305	194700	63166667	1928	1928	1928	1928	0
74	20250305	194600	63166667	1928	1928	1928	1928	0
75	20250305	194500	63166667	1928	1928	1928	1928	0
76	20250305	194400	63166667	1928	1928	1928	1928	0
77	20250305	194300	63166667	1928	1928	1928	1928	0
78	20250305	194200	63166667	1928	1928	1928	1928	0
79	20250305	194100	63166667	1928	1928	1928	1928	0
80	20250305	194000	63166667	1928	1928	1928	1928	0
81	20250305	193900	63166667	1928	1928	1928	1928	0
82	20250305	193800	63166667	1928	1928	1928	1928	0
83	20250305	193700	63166667	1928	1928	1928	1928	0
84	20250305	193600	63166667	1928	1928	1928	1928	0
85	20250305	193500	63166667	1928	1928	1928	1928	0
86	20250305	193400	63166667	1928	1928	1928	1928	0
87	20250305	193300	63166667	1928	1928	1928	1928	0
88	20250305	193200	63166667	1928	1928	1928	1928	0
89	20250305	193100	63166667	1928	1928	1928	1928	0
90	20250305	193000	63166667	1928	1928	1928	1928	0
91	20250305	192900	63166667	1928	1928	1928	1928	0
92	20250305	192800	63166667	1928	1928	1928	1928	726
93	20250305	192700	63166667	1928	1928	1928	1928	0
94	20250305	192600	63166667	1928	1928	1928	1928	0
95	20250305	192500	63166667	1928	1928	1928	1928	0
96	20250305	192400	63166667	1928	1928	1928	1928	0
97	20250305	192300	63166667	1928	1928	1928	1928	0
98	20250305	192200	63166667	1928	1928	1928	1928	0
99	20250305	192100	63166667	1928	1928	1928	1928	0
100	20250305	192000	63166667	1928	1928	1928	1928	0
101	20250305	191900	63166667	1928	1928	1928	1928	0
102	20250305	191800	63166667	1928	1928	1928	1928	0
103	20250305	191700	63166667	1928	1928	1928	1928	0
104	20250305	191600	63166667	1928	1928	1928	1928	0
105	20250305	191500	63166667	1928	1928	1928	1928	0
106	20250305	191400	63166667	1928	1928	1928	1928	0
107	20250305	191300	63166667	1928	1928	1928	1928	0
108	20250305	191200	63166667	1928	1928	1928	1928	0
109	20250305	191100	63166667	1928	1928	1928	1928	0
110	20250305	191000	63166667	1928	1928	1928	1928	0
111	20250305	190900	63166667	1928	1928	1928	1928	0
112	20250305	190800	63166667	1928	1928	1928	1928	0
113	20250305	190700	63166667	1928	1928	1928	1928	0
114	20250305	190600	63166667	1928	1928	1928	1928	0
115	20250305	190500	63166667	1928	1928	1928	1928	0
116	20250305	190400	63166667	1928	1928	1928	1928	0
117	20250305	190300	63166667	1928	1928	1928	1928	0
118	20250305	190200	63166667	1928	1928	1928	1928	0
119	20250305	190100	63166667	1928	1928	1928	1928	0
120	20250305	190000	63166667	1928	1928	1928	1928	0
121	20250305	185900	63166667	1928	1928	1928	1928	0
122	20250305	185800	63166667	1928	1928	1928	1928	726
123	20250305	185700	63166667	1928	1928	1928	1928	0
124	20250305	185600	63166667	1928	1928	1928	1928	0
125	20250305	185500	63166667	1928	1928	1928	1928	0
126	20250305	185400	63166667	1928	1928	1928	1928	0
127	20250305	185300	63166667	1928	1928	1928	1928	0
128	20250305	185200	63166667	1928	1928	1928	1928	0
129	20250305	185100	63166667	1928	1928	1928	1928	0
130	20250305	185000	63166667	1928	1928	1928	1928	0
131	20250305	184900	63166667	1928	1928	1928	1928	0
132	20250305	184800	63166667	1928	1928	1928	1928	0
133	20250305	184700	63166667	1928	1928	1928	1928	0
134	20250305	184600	63166667	1928	1928	1928	1928	0
135	20250305	184500	63166667	1928	1928	1928	1928	0
136	20250305	184400	63166667	1928	1928	1928	1928	0
137	20250305	184300	63166667	1928	1928	1928	1928	0
138	20250305	184200	63166667	1928	1928	1928	1928	0
139	20250305	184100	63166667	1928	1928	1928	1928	0
140	20250305	184000	63166667	1928	1928	1928	1928	0
141	20250305	183900	63166667	1928	1928	1928	1928	0
142	20250305	183800	63166667	1928	1928	1928	1928	0
143	20250305	183700	63166667	1928	1928	1928	1928	0
144	20250305	183600	63166667	1928	1928	1928	1928	0
145	20250305	183500	63166667	1928	1928	1928	1928	0
146	20250305	183400	63166667	1928	1928	1928	1928	0
147	20250305	183300	63166667	1928	1928	1928	1928	0
148	20250305	183200	63166667	1928	1928	1928	1928	0
149	20250305	183100	63166667	1928	1928	1928	1928	0
150	20250305	183000	63166667	1928	1928	1928	1928	0
151	20250305	182900	63166667	1928	1928	1928	1928	0
152	20250305	182800	63166667	1928	1928	1928	1928	726
153	20250305	182700	63166667	1928	1928	1928	1928	0
154	20250305	182600	63166667	1928	1928	1928	1928	0
155	20250305	182500	63166667	1928	1928	1928	1928	0
156	20250305	182400	63166667	1928	1928	1928	1928	0
157	20250305	182300	63166667	1928	1928	1928	1928	0
158	20250305	182200	63166667	1928	1928	1928	1928	0
159	20250305	182100	63166667	1928	1928	1928	1928	0
160	20250305	182000	63166667	1928	1928	1928	1928	0
161	20250305	181900	63166667	1928	1928	1928	1928	0
162	20250305	181800	63166667	1928	1928	1928	1928	0
163	20250305	181700	63166667	1928	1928	1928	1928	0
164	20250305	181600	63166667	1928	1928	1928	1928	0
165	20250305	181500	63166667	1928	1928	1928	1928	0
166	20250305	181400	63166667	1928	1928	1928	1928	0
167	20250305	181300	63166667	1928	1928	1928	1928	0
168	20250305	181200	63166667	1928	1928	1928	1928	0
169	20250305	181100	63166667	1928	1928	1928	1928	0
170	20250305	181000	63166667	1928	1928	1928	1928	0
171	20250305	180900	63166667	1928	1928	1928	1928	0
172	20250305	180800	63166667	1928	1928	1928	1928	0
173	20250305	180700	63166667	1928	1928	1928	1928	0
174	20250305	180600	63166667	1928	1928	1928	1928	0
175	20250305	180500	63166667	1928	1928	1928	1928	0
176	20250305	180400	63166667	1928	1928	1928	1928	0
177	20250305	180300	63166667	1928	1928	1928	1928	0
178	20250305	180200	63166667	1928	1928	1928	1928	0
179	20250305	180100	63166667	1928	1928	1928	1928	0
180	20250305	180000	63166667	1928	1928	1928	1928	0
181	20250305	175900	63166667	1928	1928	1928	1928	0
182	20250305	175800	63166667	1928	1928	1928	1928	726
183	20250305	175700	63166667	1928	1928	1928	1928	0
184	20250305	175600	63166667	1928	1928	1928	1928	0
185	20250305	175500	63166667	1928	1928	1928	1928	0
186	20250305	175400	63166667	1928	1928	1928	1928	0
187	20250305	175300	63166667	1928	1928	1928	1928	0
188	20250305	175200	63166667	1928	1928	1928	1928	0
189	20250305	175100	63166667	1928	1928	1928	1928	0
190	20250305	175000	63166667	1928	1928	1928	1928	0
191	20250305	174900	63166667	1928	1928	1928	1928	0
192	20250305	174800	63166667	1928	1928	1928	1928	0
193	20250305	174700	63166667	1928	1928	1928	1928	0
194	20250305	174600	63166667	1928	1928	1928	1928	0
195	20250305	174500	63166667	1928	1928	1928	1928	0
196	20250305	174400	63166667	1928	1928	1928	1928	0
197	20250305	174300	63166667	1928	1928	1928	1928	0
198	20250305	174200	63166667	1928	1928	1928	1928	0
199	20250305	174100	63166667	1928	1928	1928	1928	0
200	20250305	174000	63166667	1928	1928	1928	1928	0
201	20250305	173900	63166667	1928	1928	1928	1928	0
202	20250305	173800	63166667	1928	1928	1928	1928	0
203	20250305	173700	63166667	1928	1928	1928	1928	0
204	20250305	173600	63166667	1928	1928	1928	1928	0
205	20250305	173500	63166667	1928	1928	1928	1928	0
206	20250305	173400	63166667	1928	1928	1928	1928	0
207	20250305	173300	63166667	1928	1928	1928	1928	0
208	20250305	173200	63166667	1928	1928	1928	1928	0
209	20250305	173100	63166667	1928	1928	1928	1928	0
210	20250305	173000	63166667	1928	1928	1928	1928	0
211	20250305	172900	63166667	1928	1928	1928	1928	0
212	20250305	172800	63166667	1928	1928	1928	1928	726
213	20250305	172700	63166667	1928	1928	1928	1928	0
214	20250305	172600	63166667	1928	1928	1928	1928	0
215	20250305	172500	63166667	1928	1928	1928	1928	0
216	20250305	172400	63166667	1928	1928	1928	1928	0
217	20250305	172300	63166667	1928	1928	1928	1928	0
218	20250305	172200	63166667	1928	1928	1928	1928	0
219	20250305	172100	63166667	1928	1928	1928	1928	0
220	20250305	172000	63166667	1928	1928	1928	1928	0
221	20250305	171900	63166667	1928	1928	1928	1928	0
222	20250305	171800	63166667	1928	1928	1928	1928	0
223	20250305	171700	63166667	1928	1928	1928	1928	0
224	20250305	171600	63166667	1928	1928	1928	1928	0
225	20250305	171500	63166667	1928	1928	1928	1928	0
226	20250305	171400	63166667	1928	1928	1928	1928	0
227	20250305	171300	63166667	1928	1928	1928	1928	0
228	20250305	171200	63166667	1928	1928	1928	1928	0
229	20250305	171100	63166667	1928	1928	1928	1928	0
230	20250305	171000	63166667	1928	1928	1928	1928	0
231	20250305	170900	63166667	1928	1928	1928	1928	0
232	20250305	170800	63166667	1928	1928	1928	1928	0
233	20250305	170700	63166667	1928	1928	1928	1928	0
234	20250305	170600	63166667	1928	1928	1928	1928	0
235	20250305	170500	63166667	1928	1928	1928	1928	0
236	20250305	170400	63166667	1928	1928	1928	1928	0
237	20250305	170300	63166667	1928	1928	1928	1928	0
238	20250305	170200	63166667	1928	1928	1928	1928	0
239	20250305	170100	63166667	1928	1928	1928	1928	0
240	20250305	170000	63166667	1928	1928	1928	1928	0
241	20250305	165900	63166667	1928	1928	1928	1928	0
242	20250305	165800	63166667	1928	1928	1928	1928	726
243	20250305	165700	63166667	1928	1928	1928	1928	0
244	20250305	165600	63166667	1928	1928	1928	1928	0
245	20250305	165500	63166667	1928	1928	1928	1928	0
246	20250305	165400	63166667	1928	1928	1928	1928	0
247	20250305	165300	63166667	1928	1928	1928	1928	0
248	20250305	165200	63166667	1928	1928	1928	1928	0
249	20250305	165100	63166667	1928	1928	1928	1928	0
250	20250305	165000	63166667	1928	1928	1928	1928	0
251	20250305	164900	63166667	1928	1928	1928	1928	0
252	20250305	164800	63166667	1928	1928	1928	1928	0
253	20250305	164700	63166667	1928	1928	1928	1928	0
254	20250305	164600	63166667	1928	1928	1928	1928	0
255	20250305	164500	63166667	1928	1928	1928	1928	0
256	20250305	164400	63166667	1928	1928	1928	1928	0
257	20250305	164300	63166667	1928	1928	1928	1928	0
258	20250305	164200	63166667	1928	1928	1928	1928	0
259	20250305	164100	63166667	1928	1928	1928	1928	0
260	20250305	164000	63166667	1928	1928	1928	1928	0
261	20250305	163900	63166667	1928	1928	1928	1928	0
262	20250305	163800	63166667	1928	1928	1928	1928	0
263	20250305	163700	63166667	1928	1928	1928	1928	0
264	20250305	163600	63166667	1928	1928	1928	1928	0
265	20250305	163500	63166667	1928	1928	1928	1928	0
266	20250305	163400	63166667	1928	1928	1928	1928	0
267	20250305	163300	63166667	1928	1928	1928	1928	0
268	20250305	163200	63166667	1928	1928	1928	1928	0
269	20250305	163100	63166667	1928	1928	1928	1928	0
270	20250305	163000	63166667	1928	1928	1928	1928	0
271	20250305	162900	63166667	1928	1928	1928	1928	0
272	20250305	162800	63166667	1928	1928	1928	1928	726
273	20250305	162700	63166667	1928	1928	1928	1928	0
274	20250305	162600	63166667	1928	1928	1928	1928	0
275	20250305	162500	63166667	1928	1928	1928	1928	0
276	20250305	162400	63166667	1928	1928	1928	1928	0
277	20250305	162300	63166667	1928	1928	1928	1928	0
278	20250305	162200	63166667	1928	1928	1928	1928	0
279	20250305	162100	63166667	1928	1928	1928	1928	0
280	20250305	162000	63166667	1928	1928	1928	1928	0
281	20250305	161900	63166667	1928	1928	1928	1928	0
282	20250305	161800	63166667	1928	1928	1928	1928	0
283	20250305	161700	63166667	1928	1928	1928	1928	0
284	20250305	161600	63166667	1928	1928	1928	1928	0
285	20250305	161500	63166667	1928	1928	1928	1928	0
286	20250305	161400	63166667	1928	1928	1928	1928	0
287	20250305	161300	63166667	1928	1928	1928	1928	0
288	20250305	161200	63166667	1928	1928	1928	1928	0
289	20250305	161100	63166667	1928	1928	1928	1928	0
290	20250305	161000	63166667	1928	1928	1928	1928	0
291	20250305	160900	63166667	1928	1928	1928	1928	0
292	20250305	160800	63166667	1928	1928	1928	1928	0
293	20250305	160700	63166667	1928	1928	1928	1928	0
294	20250305	160600	63166667	1928	1928	1928	1928	0
295	20250305	160500	63166667	1928	1928	1928	1928	0
296	20250305	160400	63166667	1928	1928	1928	1928	0
297	20250305	160300	63166667	1928	1928	1928	1928	0
298	20250305	160200	63166667	1928	1928	1928	1928	0
299	20250305	160100	63166667	1928	1928	1928	1928	0
300	20250305	160000	63166667	1928	1928	1928	1928	0
301	20250305	155900	63166667	1928	1928	1928	1928	0
302	20250305	155800	63166667	1928	1928	1928	1928	726
303	20250305	155700	63166667	1928	1928	1928	1928	0
304	20250305	155600	63166667	1928	1928	1928	1928	0
305	20250305	155500	63166667	1928	1928	1928	1928	0
306	20250305	155400	63166667	1928	1928	1928	1928	0
307	20250305	155300	63166667	1928	1928	1928	1928	0
308	20250305	155200	63166667	1928	1928	1928	1928	0
309	20250305	155100	63166667	1928	1928	1928	1928	0
310	20250305	155000	63166667	1928	1928	1928	1928	0
311	20250305	154900	63166667	1928	1928	1928	1928	0
312	20250305	154800	63166667	1928	1928	1928	1928	0
313	20250305	154700	63166667	1928	1928	1928	1928	0
314	20250305	154600	63166667	1928	1928	1928	1928	0
315	20250305	154500	63166667	1928	1928	1928	1928	0
316	20250305	154400	63166667	1928	1928	1928	1928	0
317	20250305	154300	63166667	1928	1928	1928	1928	0
318	20250305	154200	63166667	1928	1928	1928	1928	0
319	20250305	154100	63166667	1928	1928	1928	1928	0
320	20250305	154000	63166667	1928	1928	1928	1928	0
321	20250305	153900	63166667	1928	1928	1928	1928	0
322	20250305	153800	63166667	1928	1928	1928	1928	0
323	20250305	153700	63166667	1928	1928	1928	1928	0
324	20250305	153600	63166667	1928	1928	1928	1928	0
325	20250305	153500	63166667	1928	1928	1928	1928	0
326	20250305	153400	63166667	1928	1928	1928	1928	0
327	20250305	153300	63166667	1928	1928	1928	1928	0
328	20250305	153200	63166667	1928	1928	1928	1928	0
329	20250305	153100	63166667	1928	1928	1928	1928	0
330	20250305	153000	63166667	1928	1928	1928	1928	726
331	20250305	152900	61766939	1929	1929	1929	1929	0
332	20250305	152800	61766939	1929	1929	1929	1929	0
333	20250305	152700	61766939	1929	1929	1929	1929	0
334	20250305	152600	61766939	1929	1929	1929	1929	0
335	20250305	152500	61766939	1929	1929	1929	1929	0
336	20250305	152400	61766939	1929	1929	1929	1929	0
337	20250305	152300	61766939	1929	1929	1929	1929	0
338	20250305	152200	61766939	1929	1929	1929	1929	0
339	20250305	152100	61766939	1929	1929	1929	1929	0
340	20250305	152000	61766939	1929	1929	1929	1929	0
341	20250305	151900	61766939	1929	1940	1940	1929	1500
342	20250305	151800	58866727	1941	1941	1941	1941	0
343	20250305	151700	58866727	1941	1940	1941	1940	445
344	20250305	151600	58003402	1938	1938	1938	1938	5
345	20250305	151500	57993712	1940	1940	1940	1940	0
346	20250305	151400	57993712	1940	1940	1940	1940	0
347	20250305	151300	57993712	1940	1940	1940	1940	27
348	20250305	151200	57941332	1939	1939	1939	1939	0
349	20250305	151100	57941332	1939	1939	1939	1939	0
350	20250305	151000	57941332	1939	1940	1940	1939	8
351	20250305	150900	57925817	1939	1938	1939	1938	10
352	20250305	150800	57906432	1937	1937	1937	1937	0
353	20250305	150700	57906432	1937	1937	1937	1937	0
354	20250305	150600	57906432	1937	1937	1937	1937	0
355	20250305	150500	57906432	1937	1937	1937	1937	0
356	20250305	150400	57906432	1937	1937	1937	1937	0
357	20250305	150300	57906432	1937	1937	1937	1937	0
358	20250305	150200	57906432	1937	1934	1937	1934	1004
359	20250305	150100	55964045	1934	1934	1934	1934	84
360	20250305	150000	55801589	1935	1935	1935	1935	0
361	20250305	145900	55801589	1935	1935	1935	1935	74
362	20250305	145800	55658399	1935	1935	1935	1935	0
363	20250305	145700	55658399	1935	1935	1935	1935	0
364	20250305	145600	55658399	1935	1935	1935	1935	0
365	20250305	145500	55658399	1935	1935	1935	1935	0
366	20250305	145400	55658399	1935	1935	1935	1935	0
367	20250305	145300	55658399	1935	1935	1935	1935	0
368	20250305	145200	55658399	1935	1935	1935	1935	0
369	20250305	145100	55658399	1935	1935	1935	1935	275
370	20250305	145000	55126274	1935	1935	1935	1935	0
371	20250305	144900	55126274	1935	1935	1935	1935	0
372	20250305	144800	55126274	1935	1935	1935	1935	0
373	20250305	144700	55126274	1935	1935	1935	1935	0
374	20250305	144600	55126274	1935	1935	1935	1935	0
375	20250305	144500	55126274	1935	1935	1935	1935	0
376	20250305	144400	55126274	1935	1935	1935	1935	0
377	20250305	144300	55126274	1935	1935	1935	1935	0
378	20250305	144200	55126274	1935	1935	1935	1935	1
379	20250305	144100	55124339	1934	1934	1934	1934	0
380	20250305	144000	55124339	1934	1934	1934	1934	0
381	20250305	143900	55124339	1934	1934	1934	1934	0
382	20250305	143800	55124339	1934	1934	1934	1934	1009
383	20250305	143700	53172933	1935	1935	1935	1935	0
384	20250305	143600	53172933	1935	1935	1935	1935	0
385	20250305	143500	53172933	1935	1935	1935	1935	0
386	20250305	143400	53172933	1935	1935	1935	1935	0
387	20250305	143300	53172933	1935	1935	1935	1935	0
388	20250305	143200	53172933	1935	1935	1935	1935	221
389	20250305	143100	52745298	1935	1935	1935	1935	0
390	20250305	143000	52745298	1935	1935	1935	1935	0
391	20250305	142900	52745298	1935	1935	1935	1935	0
392	20250305	142800	52745298	1935	1935	1935	1935	0
393	20250305	142700	52745298	1935	1935	1935	1935	6
394	20250305	142600	52733688	1935	1935	1935	1935	100
395	20250305	142500	52540188	1935	1935	1935	1935	100
396	20250305	142400	52346688	1934	1934	1934	1934	0
397	20250305	142300	52346688	1934	1934	1934	1934	0
398	20250305	142200	52346688	1934	1934	1934	1934	5
399	20250305	142100	52337018	1935	1935	1935	1935	0
400	20250305	142000	52337018	1935	1935	1935	1935	200
401	20250305	141900	51950018	1935	1935	1935	1935	47
402	20250305	141800	51859073	1934	1934	1934	1934	10
403	20250305	141700	51839733	1934	1934	1934	1934	0
404	20250305	141600	51839733	1934	1934	1934	1934	0
405	20250305	141500	51839733	1934	1934	1934	1934	0
406	20250305	141400	51839733	1934	1934	1934	1934	5
407	20250305	141300	51830063	1933	1933	1933	1933	8
408	20250305	141200	51814599	1933	1933	1933	1933	5
409	20250305	141100	51804934	1936	1936	1936	1936	0
410	20250305	141000	51804934	1936	1936	1936	1936	0
411	20250305	140900	51804934	1936	1936	1936	1936	0
412	20250305	140800	51804934	1936	1936	1936	1936	0
413	20250305	140700	51804934	1936	1936	1936	1936	0
414	20250305	140600	51804934	1936	1936	1936	1936	0
415	20250305	140500	51804934	1936	1936	1936	1936	0
416	20250305	140400	51804934	1936	1936	1936	1936	0
417	20250305	140300	51804934	1936	1936	1936	1936	0
418	20250305	140200	51804934	1936	1936	1936	1936	0
419	20250305	140100	51804934	1936	1936	1936	1936	1
420	20250305	140000	51802998	1927	1935	1935	1927	4201
421	20250305	135900	43700581	1936	1936	1936	1936	0
422	20250305	135800	43700581	1936	1936	1936	1936	0
423	20250305	135700	43700581	1936	1936	1936	1936	0
424	20250305	135600	43700581	1936	1936	1936	1936	0
425	20250305	135500	43700581	1936	1936	1936	1936	0
426	20250305	135400	43700581	1936	1936	1936	1936	0
427	20250305	135300	43700581	1936	1936	1936	1936	0
428	20250305	135200	43700581	1936	1936	1936	1936	1
429	20250305	135100	43698645	1935	1935	1935	1935	0
430	20250305	135000	43698645	1935	1935	1935	1935	0
431	20250305	134900	43698645	1935	1935	1935	1935	0
432	20250305	134800	43698645	1935	1935	1935	1935	0
433	20250305	134700	43698645	1935	1935	1935	1935	0
434	20250305	134600	43698645	1935	1935	1935	1935	0
435	20250305	134500	43698645	1935	1935	1935	1935	0
436	20250305	134400	43698645	1935	1935	1935	1935	0
437	20250305	134300	43698645	1935	1935	1935	1935	0
438	20250305	134200	43698645	1935	1935	1935	1935	0
439	20250305	134100	43698645	1935	1935	1935	1935	0
440	20250305	134000	43698645	1935	1935	1935	1935	3
441	20250305	133900	43692840	1935	1935	1935	1935	0
442	20250305	133800	43692840	1935	1935	1935	1935	0
443	20250305	133700	43692840	1935	1935	1935	1935	0
444	20250305	133600	43692840	1935	1935	1935	1935	0
445	20250305	133500	43692840	1935	1935	1935	1935	0
446	20250305	133400	43692840	1935	1935	1935	1935	0
447	20250305	133300	43692840	1935	1935	1935	1935	25
448	20250305	133200	43644465	1935	1935	1935	1935	0
449	20250305	133100	43644465	1935	1935	1935	1935	4
450	20250305	133000	43636725	1935	1935	1935	1935	0
451	20250305	132900	43636725	1935	1935	1935	1935	0
452	20250305	132800	43636725	1935	1934	1935	1934	3
453	20250305	132700	43630922	1933	1933	1933	1933	0
454	20250305	132600	43630922	1933	1940	1940	1933	110
455	20250305	132500	43417996	1941	1941	1941	1941	0
456	20250305	132400	43417996	1941	1941	1941	1941	0
457	20250305	132300	43417996	1941	1941	1941	1941	0
458	20250305	132200	43417996	1941	1941	1941	1941	0
459	20250305	132100	43417996	1941	1941	1941	1941	0
460	20250305	132000	43417996	1941	1941	1941	1941	0
461	20250305	131900	43417996	1941	1941	1941	1941	0
462	20250305	131800	43417996	1941	1941	1941	1941	0
463	20250305	131700	43417996	1941	1941	1941	1941	0
464	20250305	131600	43417996	1941	1941	1941	1941	0
465	20250305	131500	43417996	1941	1941	1941	1941	0
466	20250305	131400	43417996	1941	1941	1941	1941	0
467	20250305	131300	43417996	1941	1941	1941	1941	0
468	20250305	131200	43417996	1941	1941	1941	1941	0
469	20250305	131100	43417996	1941	1941	1941	1941	1
470	20250305	131000	43416055	1942	1942	1942	1942	0
471	20250305	130900	43416055	1942	1942	1942	1942	0
472	20250305	130800	43416055	1942	1942	1942	1942	0
473	20250305	130700	43416055	1942	1942	1942	1942	0
474	20250305	130600	43416055	1942	1942	1942	1942	0
475	20250305	130500	43416055	1942	1942	1942	1942	0
476	20250305	130400	43416055	1942	1942	1942	1942	0
477	20250305	130300	43416055	1942	1942	1942	1942	0
478	20250305	130200	43416055	1942	1942	1942	1942	0
479	20250305	130100	43416055	1942	1942	1942	1942	0
480	20250305	130000	43416055	1942	1944	1944	1940	28
481	20250305	125900	43361690	1944	1949	1950	1944	481
482	20250305	125800	42424072	1948	1947	1948	1947	216
483	20250305	125700	42003430	1947	1947	1947	1947	0
484	20250305	125600	42003430	1947	1947	1947	1947	223
485	20250305	125500	41569249	1948	1942	1948	1942	1727
486	20250305	125400	38207748	1941	1937	1941	1937	27
487	20250305	125300	38155393	1936	1936	1936	1936	0
488	20250305	125200	38155393	1936	1936	1936	1936	0
489	20250305	125100	38155393	1936	1936	1936	1936	0
490	20250305	125000	38155393	1936	1936	1936	1936	0
491	20250305	124900	38155393	1936	1936	1936	1936	0
492	20250305	124800	38155393	1936	1936	1936	1936	182
493	20250305	124700	37803041	1936	1936	1936	1936	76
494	20250305	124600	37655905	1935	1935	1935	1935	0
495	20250305	124500	37655905	1935	1935	1935	1935	0
496	20250305	124400	37655905	1935	1935	1935	1935	0
497	20250305	124300	37655905	1935	1935	1935	1935	0
498	20250305	124200	37655905	1935	1936	1936	1935	882
499	20250305	124100	35948357	1939	1939	1939	1939	0
500	20250305	124000	35948357	1939	1936	1939	1936	20
501	20250305	123900	35909607	1932	1932	1932	1932	0
502	20250305	123800	35909607	1932	1932	1932	1932	0
503	20250305	123700	35909607	1932	1932	1932	1932	0
504	20250305	123600	35909607	1932	1932	1932	1932	0
505	20250305	123500	35909607	1932	1932	1932	1932	0
506	20250305	123400	35909607	1932	1932	1932	1932	0
507	20250305	123300	35909607	1932	1932	1932	1932	10
508	20250305	123200	35890287	1943	1943	1943	1943	0
509	20250305	123100	35890287	1943	1943	1943	1943	0
510	20250305	123000	35890287	1943	1943	1943	1943	0
511	20250305	122900	35890287	1943	1943	1943	1943	0
512	20250305	122800	35890287	1943	1943	1943	1943	0
513	20250305	122700	35890287	1943	1943	1943	1943	0
514	20250305	122600	35890287	1943	1943	1943	1943	0
515	20250305	122500	35890287	1943	1943	1943	1943	1
516	20250305	122400	35888344	1932	1932	1932	1932	0
517	20250305	122300	35888344	1932	1932	1932	1932	0
518	20250305	122200	35888344	1932	1932	1932	1932	0
519	20250305	122100	35888344	1932	1932	1932	1932	0
520	20250305	122000	35888344	1932	1932	1932	1932	0
521	20250305	121900	35888344	1932	1932	1932	1932	0
522	20250305	121800	35888344	1932	1932	1932	1932	0
523	20250305	121700	35888344	1932	1932	1932	1932	0
524	20250305	121600	35888344	1932	1932	1932	1932	7
525	20250305	121500	35874820	1943	1943	1943	1943	0
526	20250305	121400	35874820	1943	1943	1943	1943	0
527	20250305	121300	35874820	1943	1943	1943	1943	0
528	20250305	121200	35874820	1943	1943	1943	1943	0
529	20250305	121100	35874820	1943	1943	1943	1943	0
530	20250305	121000	35874820	1943	1943	1943	1943	0
531	20250305	120900	35874820	1943	1943	1943	1943	0
532	20250305	120800	35874820	1943	1943	1943	1943	39
533	20250305	120700	35799043	1943	1943	1943	1943	50
534	20250305	120600	35701893	1943	1943	1943	1943	0
535	20250305	120500	35701893	1943	1943	1943	1943	0
536	20250305	120400	35701893	1943	1943	1943	1943	0
537	20250305	120300	35701893	1943	1943	1943	1943	1
538	20250305	120200	35699950	1930	1930	1930	1930	0
539	20250305	120100	35699950	1930	1930	1930	1930	0
540	20250305	120000	35699950	1930	1930	1930	1930	9
541	20250305	115900	35682580	1930	1931	1931	1930	90
542	20250305	115800	35508866	1930	1930	1930	1930	0
543	20250305	115700	35508866	1930	1935	1935	1930	400
544	20250305	115600	34736311	1944	1944	1944	1944	0
545	20250305	115500	34736311	1944	1944	1944	1944	0
546	20250305	115400	34736311	1944	1941	1944	1941	2
547	20250305	115300	34732426	1944	1944	1944	1944	0
548	20250305	115200	34732426	1944	1944	1944	1944	0
549	20250305	115100	34732426	1944	1944	1944	1944	0
550	20250305	115000	34732426	1944	1944	1944	1944	1
551	20250305	114900	34730482	1935	1935	1935	1935	0
552	20250305	114800	34730482	1935	1935	1935	1935	0
553	20250305	114700	34730482	1935	1935	1935	1935	0
554	20250305	114600	34730482	1935	1935	1935	1935	0
555	20250305	114500	34730482	1935	1935	1935	1935	0
556	20250305	114400	34730482	1935	1935	1935	1935	0
557	20250305	114300	34730482	1935	1935	1935	1935	0
558	20250305	114200	34730482	1935	1935	1935	1935	0
559	20250305	114100	34730482	1935	1936	1944	1935	49
560	20250305	114000	34635442	1936	1936	1936	1936	0
561	20250305	113900	34635442	1936	1936	1936	1936	0
562	20250305	113800	34635442	1936	1936	1936	1936	0
563	20250305	113700	34635442	1936	1937	1937	1936	10
564	20250305	113600	34616077	1938	1940	1940	1938	18
565	20250305	113500	34581172	1945	1945	1945	1945	12
566	20250305	113400	34557832	1945	1945	1945	1945	0
567	20250305	113300	34557832	1945	1945	1945	1945	1
568	20250305	113200	34555887	1930	1930	1930	1930	0
569	20250305	113100	34555887	1930	1930	1930	1930	129
570	20250305	113000	34306917	1945	1945	1945	1945	0
571	20250305	112900	34306917	1945	1945	1945	1945	0
572	20250305	112800	34306917	1945	1945	1945	1945	0
573	20250305	112700	34306917	1945	1945	1945	1945	0
574	20250305	112600	34306917	1945	1945	1945	1945	0
575	20250305	112500	34306917	1945	1945	1945	1945	50
576	20250305	112400	34209667	1945	1934	1945	1934	797
577	20250305	112300	32668067	1931	1929	1931	1929	404
578	20250305	112200	31888571	1929	1928	1929	1928	5
579	20250305	112100	31878930	1925	1925	1925	1925	0
580	20250305	112000	31878930	1925	1928	1928	1925	3
581	20250305	111900	31873152	1927	1927	1927	1927	0
582	20250305	111800	31873152	1927	1927	1927	1927	0
583	20250305	111700	31873152	1927	1927	1927	1927	5
584	20250305	111600	31863517	1926	1926	1926	1926	5
585	20250305	111500	31853887	1923	1923	1923	1923	0
586	20250305	111400	31853887	1923	1923	1923	1923	2
587	20250305	111300	31850041	1928	1928	1928	1928	0
588	20250305	111200	31850041	1928	1928	1928	1928	0
589	20250305	111100	31850041	1928	1928	1928	1928	14
590	20250305	111000	31823049	1929	1929	1929	1929	0
591	20250305	110900	31823049	1929	1929	1929	1929	0
592	20250305	110800	31823049	1929	1929	1929	1929	69
593	20250305	110700	31689948	1929	1929	1929	1929	0
594	20250305	110600	31689948	1929	1929	1929	1929	0
595	20250305	110500	31689948	1929	1929	1929	1929	3
596	20250305	110400	31684161	1929	1929	1929	1929	25
597	20250305	110300	31635936	1929	1929	1929	1929	3
598	20250305	110200	31630149	1929	1929	1929	1929	0
599	20250305	110100	31630149	1929	1929	1929	1929	0
600	20250305	110000	31630149	1929	1929	1929	1929	0
601	20250305	105900	31630149	1929	1929	1929	1929	0
602	20250305	105800	31630149	1929	1929	1929	1929	0
603	20250305	105700	31630149	1929	1929	1929	1929	0
604	20250305	105600	31630149	1929	1929	1929	1929	0
605	20250305	105500	31630149	1929	1929	1929	1929	0
606	20250305	105400	31630149	1929	1929	1929	1929	0
607	20250305	105300	31630149	1929	1925	1929	1925	25
608	20250305	105200	31581974	1924	1924	1924	1924	0
609	20250305	105100	31581974	1924	1923	1924	1923	10
610	20250305	105000	31562739	1922	1922	1922	1922	0
611	20250305	104900	31562739	1922	1922	1922	1922	192
612	20250305	104800	31193715	1922	1923	1923	1922	508
613	20250305	104700	30217336	1923	1925	1925	1923	15
614	20250305	104600	30188476	1928	1928	1928	1928	0
615	20250305	104500	30188476	1928	1928	1928	1928	0
616	20250305	104400	30188476	1928	1922	1928	1922	25
617	20250305	104300	30140375	1922	1921	1922	1921	32
618	20250305	104200	30078900	1920	1921	1921	1920	12
619	20250305	104100	30055849	1921	1921	1921	1921	5
620	20250305	104000	30046244	1921	1921	1921	1921	0
621	20250305	103900	30046244	1921	1921	1921	1921	0
622	20250305	103800	30046244	1921	1921	1921	1921	0
623	20250305	103700	30046244	1921	1921	1921	1921	0
624	20250305	103600	30046244	1921	1921	1921	1921	0
625	20250305	103500	30046244	1921	1921	1921	1921	0
626	20250305	103400	30046244	1921	1921	1921	1921	0
627	20250305	103300	30046244	1921	1921	1921	1921	0
628	20250305	103200	30046244	1921	1921	1921	1921	0
629	20250305	103100	30046244	1921	1921	1921	1921	0
630	20250305	103000	30046244	1921	1921	1921	1921	0
631	20250305	102900	30046244	1921	1919	1921	1919	11
632	20250305	102800	30025120	1921	1914	1921	1914	646
633	20250305	102700	28786985	1910	1910	1910	1910	0
634	20250305	102600	28786985	1910	1911	1911	1910	1343
635	20250305	102500	26221697	1925	1919	1925	1919	2
636	20250305	102400	26217853	1920	1920	1920	1920	0
637	20250305	102300	26217853	1920	1920	1920	1920	0
638	20250305	102200	26217853	1920	1920	1920	1920	0
639	20250305	102100	26217853	1920	1910	1920	1910	83
640	20250305	102000	26058768	1915	1915	1915	1915	0
641	20250305	101900	26058768	1915	1915	1915	1915	0
642	20250305	101800	26058768	1915	1915	1915	1915	0
643	20250305	101700	26058768	1915	1907	1915	1907	15
644	20250305	101600	26030077	1904	1904	1904	1904	0
645	20250305	101500	26030077	1904	1908	1910	1904	1022
646	20250305	101400	24084058	1906	1904	1906	1904	187
647	20250305	101300	23727980	1904	1904	1904	1904	335
648	20250305	101200	23090140	1904	1904	1904	1904	0
649	20250305	101100	23090140	1904	1904	1904	1904	1
650	20250305	101000	23088236	1907	1905	1907	1905	23
651	20250305	100900	23044390	1903	1902	1903	1902	151
652	20250305	100800	22757187	1902	1902	1902	1902	0
653	20250305	100700	22757187	1902	1902	1902	1902	0
654	20250305	100600	22757187	1902	1905	1905	1902	200
655	20250305	100500	22376556	1905	1905	1905	1905	8
656	20250305	100400	22361316	1905	1905	1905	1905	2
657	20250305	100300	22357506	1905	1906	1906	1905	301
658	20250305	100200	21783928	1906	1906	1906	1906	0
659	20250305	100100	21783928	1906	1906	1906	1906	159
660	20250305	100000	21480874	1906	1906	1906	1906	370
661	20250305	095900	20775654	1906	1906	1906	1906	0
662	20250305	095800	20775654	1906	1906	1906	1906	400
663	20250305	095700	20013254	1924	1924	1924	1924	0
664	20250305	095600	20013254	1924	1924	1924	1924	0
665	20250305	095500	20013254	1924	1910	1924	1910	2000
666	20250305	095400	16165385	1908	1915	1915	1908	1274
667	20250305	095300	13730495	1915	1915	1915	1915	0
668	20250305	095200	13730495	1915	1915	1915	1915	0
669	20250305	095100	13730495	1915	1920	1920	1915	15
670	20250305	095000	13701700	1924	1924	1924	1924	0
671	20250305	094900	13701700	1924	1924	1924	1924	0
672	20250305	094800	13701700	1924	1924	1924	1924	0
673	20250305	094700	13701700	1924	1924	1924	1924	0
674	20250305	094600	13701700	1924	1924	1924	1924	1
675	20250305	094500	13699776	1924	1924	1924	1924	1
676	20250305	094400	13697852	1920	1920	1920	1920	0
677	20250305	094300	13697852	1920	1920	1920	1920	0
678	20250305	094200	13697852	1920	1920	1920	1920	0
679	20250305	094100	13697852	1920	1920	1920	1920	0
680	20250305	094000	13697852	1920	1920	1920	1920	0
681	20250305	093900	13697852	1920	1920	1920	1920	0
682	20250305	093800	13697852	1920	1920	1920	1920	1
683	20250305	093700	13695932	1929	1929	1929	1929	0
684	20250305	093600	13695932	1929	1929	1929	1929	0
685	20250305	093500	13695932	1929	1929	1929	1929	52
686	20250305	093400	13595624	1930	1930	1930	1930	0
687	20250305	093300	13595624	1930	1930	1930	1930	0
688	20250305	093200	13595624	1930	1930	1930	1930	0
689	20250305	093100	13595624	1930	1930	1930	1930	1
690	20250305	093000	13593694	1912	1923	1923	1912	158
691	20250305	092900	13291572	1926	1926	1926	1926	0
692	20250305	092800	13291572	1926	1926	1926	1926	0
693	20250305	092700	13291572	1926	1926	1926	1926	0
694	20250305	092600	13291572	1926	1926	1926	1926	1
695	20250305	092500	13289646	1929	1929	1929	1929	0
696	20250305	092400	13289646	1929	1929	1929	1929	0
697	20250305	092300	13289646	1929	1929	1929	1929	0
698	20250305	092200	13289646	1929	1929	1929	1929	0
699	20250305	092100	13289646	1929	1929	1929	1929	620
700	20250305	092000	12093666	1929	1929	1929	1929	7
701	20250305	091900	12080163	1949	1949	1949	1949	0
702	20250305	091800	12080163	1949	1949	1949	1949	0
703	20250305	091700	12080163	1949	1949	1949	1949	0
704	20250305	091600	12080163	1949	1929	1949	1929	3
705	20250305	091500	12074338	1949	1949	1949	1949	3
706	20250305	091400	12068491	1949	1949	1949	1949	5
707	20250305	091300	12058746	1932	1916	1950	1916	311
708	20250305	091200	11456051	1915	1908	1915	1908	457
709	20250305	091100	10583469	1896	1896	1896	1896	371
710	20250305	091000	9880053	1907	1907	1907	1907	0
711	20250305	090900	9880053	1907	1907	1907	1907	10
712	20250305	090800	9860983	1907	1895	1907	1895	584
713	20250305	090700	8749092	1895	1884	1895	1875	938
714	20250305	090600	6983795	1890	1880	1890	1870	62
715	20250305	090500	6867120	1880	1872	1880	1869	110
716	20250305	090400	6661417	1890	1887	1890	1849	2072
717	20250305	090300	2816657	1890	1910	1916	1890	551
718	20250305	090200	1775180	1890	1914	1914	1846	753
719	20250305	090100	356573	1928	1928	1928	1928	0
720	20250305	090000	356573	1928	1929	1929	1915	185