KissMeData/088910/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	200500	32841739	1983	1983	1983	1983	32
3	20250305	200400	32841739	1983	1983	1983	1983	0
4	20250305	200300	32841739	1983	1983	1983	1983	0
5	20250305	200200	32841739	1983	1983	1983	1983	0
6	20250305	200100	32841739	1983	1983	1983	1983	0
7	20250305	200000	32841739	1983	1983	1983	1983	0
8	20250305	195900	32841739	1983	1983	1983	1983	0
9	20250305	195800	32841739	1983	1983	1983	1983	0
10	20250305	195700	32841739	1983	1983	1983	1983	0
11	20250305	195600	32841739	1983	1983	1983	1983	0
12	20250305	195500	32841739	1983	1983	1983	1983	0
13	20250305	195400	32841739	1983	1983	1983	1983	0
14	20250305	195300	32841739	1983	1983	1983	1983	0
15	20250305	195200	32841739	1983	1983	1983	1983	0
16	20250305	195100	32841739	1983	1983	1983	1983	0
17	20250305	195000	32841739	1983	1983	1983	1983	0
18	20250305	194900	32841739	1983	1983	1983	1983	0
19	20250305	194800	32841739	1983	1983	1983	1983	0
20	20250305	194700	32841739	1983	1983	1983	1983	0
21	20250305	194600	32841739	1983	1983	1983	1983	0
22	20250305	194500	32841739	1983	1983	1983	1983	0
23	20250305	194400	32841739	1983	1983	1983	1983	0
24	20250305	194300	32841739	1983	1983	1983	1983	0
25	20250305	194200	32841739	1983	1983	1983	1983	0
26	20250305	194100	32841739	1983	1983	1983	1983	0
27	20250305	194000	32841739	1983	1983	1983	1983	0
28	20250305	193900	32841739	1983	1983	1983	1983	0
29	20250305	193800	32841739	1983	1983	1983	1983	0
30	20250305	193700	32841739	1983	1983	1983	1983	0
31	20250305	193600	32841739	1983	1983	1983	1983	0
32	20250305	193500	32841739	1983	1983	1983	1983	32
33	20250305	193400	32841739	1983	1983	1983	1983	0
34	20250305	193300	32841739	1983	1983	1983	1983	0
35	20250305	193200	32841739	1983	1983	1983	1983	0
36	20250305	193100	32841739	1983	1983	1983	1983	0
37	20250305	193000	32841739	1983	1983	1983	1983	0
38	20250305	192900	32841739	1983	1983	1983	1983	0
39	20250305	192800	32841739	1983	1983	1983	1983	0
40	20250305	192700	32841739	1983	1983	1983	1983	0
41	20250305	192600	32841739	1983	1983	1983	1983	0
42	20250305	192500	32841739	1983	1983	1983	1983	0
43	20250305	192400	32841739	1983	1983	1983	1983	0
44	20250305	192300	32841739	1983	1983	1983	1983	0
45	20250305	192200	32841739	1983	1983	1983	1983	0
46	20250305	192100	32841739	1983	1983	1983	1983	0
47	20250305	192000	32841739	1983	1983	1983	1983	0
48	20250305	191900	32841739	1983	1983	1983	1983	0
49	20250305	191800	32841739	1983	1983	1983	1983	0
50	20250305	191700	32841739	1983	1983	1983	1983	0
51	20250305	191600	32841739	1983	1983	1983	1983	0
52	20250305	191500	32841739	1983	1983	1983	1983	0
53	20250305	191400	32841739	1983	1983	1983	1983	0
54	20250305	191300	32841739	1983	1983	1983	1983	0
55	20250305	191200	32841739	1983	1983	1983	1983	0
56	20250305	191100	32841739	1983	1983	1983	1983	0
57	20250305	191000	32841739	1983	1983	1983	1983	0
58	20250305	190900	32841739	1983	1983	1983	1983	0
59	20250305	190800	32841739	1983	1983	1983	1983	0
60	20250305	190700	32841739	1983	1983	1983	1983	0
61	20250305	190600	32841739	1983	1983	1983	1983	0
62	20250305	190500	32841739	1983	1983	1983	1983	32
63	20250305	190400	32841739	1983	1983	1983	1983	0
64	20250305	190300	32841739	1983	1983	1983	1983	0
65	20250305	190200	32841739	1983	1983	1983	1983	0
66	20250305	190100	32841739	1983	1983	1983	1983	0
67	20250305	190000	32841739	1983	1983	1983	1983	0
68	20250305	185900	32841739	1983	1983	1983	1983	0
69	20250305	185800	32841739	1983	1983	1983	1983	0
70	20250305	185700	32841739	1983	1983	1983	1983	0
71	20250305	185600	32841739	1983	1983	1983	1983	0
72	20250305	185500	32841739	1983	1983	1983	1983	0
73	20250305	185400	32841739	1983	1983	1983	1983	0
74	20250305	185300	32841739	1983	1983	1983	1983	0
75	20250305	185200	32841739	1983	1983	1983	1983	0
76	20250305	185100	32841739	1983	1983	1983	1983	0
77	20250305	185000	32841739	1983	1983	1983	1983	0
78	20250305	184900	32841739	1983	1983	1983	1983	0
79	20250305	184800	32841739	1983	1983	1983	1983	0
80	20250305	184700	32841739	1983	1983	1983	1983	0
81	20250305	184600	32841739	1983	1983	1983	1983	0
82	20250305	184500	32841739	1983	1983	1983	1983	0
83	20250305	184400	32841739	1983	1983	1983	1983	0
84	20250305	184300	32841739	1983	1983	1983	1983	0
85	20250305	184200	32841739	1983	1983	1983	1983	0
86	20250305	184100	32841739	1983	1983	1983	1983	0
87	20250305	184000	32841739	1983	1983	1983	1983	0
88	20250305	183900	32841739	1983	1983	1983	1983	0
89	20250305	183800	32841739	1983	1983	1983	1983	0
90	20250305	183700	32841739	1983	1983	1983	1983	0
91	20250305	183600	32841739	1983	1983	1983	1983	0
92	20250305	183500	32841739	1983	1983	1983	1983	32
93	20250305	183400	32841739	1983	1983	1983	1983	0
94	20250305	183300	32841739	1983	1983	1983	1983	0
95	20250305	183200	32841739	1983	1983	1983	1983	0
96	20250305	183100	32841739	1983	1983	1983	1983	0
97	20250305	183000	32841739	1983	1983	1983	1983	0
98	20250305	182900	32841739	1983	1983	1983	1983	0
99	20250305	182800	32841739	1983	1983	1983	1983	0
100	20250305	182700	32841739	1983	1983	1983	1983	0
101	20250305	182600	32841739	1983	1983	1983	1983	0
102	20250305	182500	32841739	1983	1983	1983	1983	0
103	20250305	182400	32841739	1983	1983	1983	1983	0
104	20250305	182300	32841739	1983	1983	1983	1983	0
105	20250305	182200	32841739	1983	1983	1983	1983	0
106	20250305	182100	32841739	1983	1983	1983	1983	0
107	20250305	182000	32841739	1983	1983	1983	1983	0
108	20250305	181900	32841739	1983	1983	1983	1983	0
109	20250305	181800	32841739	1983	1983	1983	1983	0
110	20250305	181700	32841739	1983	1983	1983	1983	0
111	20250305	181600	32841739	1983	1983	1983	1983	0
112	20250305	181500	32841739	1983	1983	1983	1983	0
113	20250305	181400	32841739	1983	1983	1983	1983	0
114	20250305	181300	32841739	1983	1983	1983	1983	0
115	20250305	181200	32841739	1983	1983	1983	1983	0
116	20250305	181100	32841739	1983	1983	1983	1983	0
117	20250305	181000	32841739	1983	1983	1983	1983	0
118	20250305	180900	32841739	1983	1983	1983	1983	0
119	20250305	180800	32841739	1983	1983	1983	1983	0
120	20250305	180700	32841739	1983	1983	1983	1983	0
121	20250305	180600	32841739	1983	1983	1983	1983	0
122	20250305	180500	32841739	1983	1983	1983	1983	32
123	20250305	180400	32841739	1983	1983	1983	1983	0
124	20250305	180300	32841739	1983	1983	1983	1983	0
125	20250305	180200	32841739	1983	1983	1983	1983	0
126	20250305	180100	32841739	1983	1983	1983	1983	0
127	20250305	180000	32841739	1983	1983	1983	1983	0
128	20250305	175900	32841739	1983	1983	1983	1983	0
129	20250305	175800	32841739	1983	1983	1983	1983	0
130	20250305	175700	32841739	1983	1983	1983	1983	0
131	20250305	175600	32841739	1983	1983	1983	1983	0
132	20250305	175500	32841739	1983	1983	1983	1983	0
133	20250305	175400	32841739	1983	1983	1983	1983	0
134	20250305	175300	32841739	1983	1983	1983	1983	0
135	20250305	175200	32841739	1983	1983	1983	1983	0
136	20250305	175100	32841739	1983	1983	1983	1983	0
137	20250305	175000	32841739	1983	1983	1983	1983	0
138	20250305	174900	32841739	1983	1983	1983	1983	0
139	20250305	174800	32841739	1983	1983	1983	1983	0
140	20250305	174700	32841739	1983	1983	1983	1983	0
141	20250305	174600	32841739	1983	1983	1983	1983	0
142	20250305	174500	32841739	1983	1983	1983	1983	0
143	20250305	174400	32841739	1983	1983	1983	1983	0
144	20250305	174300	32841739	1983	1983	1983	1983	0
145	20250305	174200	32841739	1983	1983	1983	1983	0
146	20250305	174100	32841739	1983	1983	1983	1983	0
147	20250305	174000	32841739	1983	1983	1983	1983	0
148	20250305	173900	32841739	1983	1983	1983	1983	0
149	20250305	173800	32841739	1983	1983	1983	1983	0
150	20250305	173700	32841739	1983	1983	1983	1983	0
151	20250305	173600	32841739	1983	1983	1983	1983	0
152	20250305	173500	32841739	1983	1983	1983	1983	32
153	20250305	173400	32841739	1983	1983	1983	1983	0
154	20250305	173300	32841739	1983	1983	1983	1983	0
155	20250305	173200	32841739	1983	1983	1983	1983	0
156	20250305	173100	32841739	1983	1983	1983	1983	0
157	20250305	173000	32841739	1983	1983	1983	1983	0
158	20250305	172900	32841739	1983	1983	1983	1983	0
159	20250305	172800	32841739	1983	1983	1983	1983	0
160	20250305	172700	32841739	1983	1983	1983	1983	0
161	20250305	172600	32841739	1983	1983	1983	1983	0
162	20250305	172500	32841739	1983	1983	1983	1983	0
163	20250305	172400	32841739	1983	1983	1983	1983	0
164	20250305	172300	32841739	1983	1983	1983	1983	0
165	20250305	172200	32841739	1983	1983	1983	1983	0
166	20250305	172100	32841739	1983	1983	1983	1983	0
167	20250305	172000	32841739	1983	1983	1983	1983	0
168	20250305	171900	32841739	1983	1983	1983	1983	0
169	20250305	171800	32841739	1983	1983	1983	1983	0
170	20250305	171700	32841739	1983	1983	1983	1983	0
171	20250305	171600	32841739	1983	1983	1983	1983	0
172	20250305	171500	32841739	1983	1983	1983	1983	0
173	20250305	171400	32841739	1983	1983	1983	1983	0
174	20250305	171300	32841739	1983	1983	1983	1983	0
175	20250305	171200	32841739	1983	1983	1983	1983	0
176	20250305	171100	32841739	1983	1983	1983	1983	0
177	20250305	171000	32841739	1983	1983	1983	1983	0
178	20250305	170900	32841739	1983	1983	1983	1983	0
179	20250305	170800	32841739	1983	1983	1983	1983	0
180	20250305	170700	32841739	1983	1983	1983	1983	0
181	20250305	170600	32841739	1983	1983	1983	1983	0
182	20250305	170500	32841739	1983	1983	1983	1983	32
183	20250305	170400	32841739	1983	1983	1983	1983	0
184	20250305	170300	32841739	1983	1983	1983	1983	0
185	20250305	170200	32841739	1983	1983	1983	1983	0
186	20250305	170100	32841739	1983	1983	1983	1983	0
187	20250305	170000	32841739	1983	1983	1983	1983	0
188	20250305	165900	32841739	1983	1983	1983	1983	0
189	20250305	165800	32841739	1983	1983	1983	1983	0
190	20250305	165700	32841739	1983	1983	1983	1983	0
191	20250305	165600	32841739	1983	1983	1983	1983	0
192	20250305	165500	32841739	1983	1983	1983	1983	0
193	20250305	165400	32841739	1983	1983	1983	1983	0
194	20250305	165300	32841739	1983	1983	1983	1983	0
195	20250305	165200	32841739	1983	1983	1983	1983	0
196	20250305	165100	32841739	1983	1983	1983	1983	0
197	20250305	165000	32841739	1983	1983	1983	1983	0
198	20250305	164900	32841739	1983	1983	1983	1983	0
199	20250305	164800	32841739	1983	1983	1983	1983	0
200	20250305	164700	32841739	1983	1983	1983	1983	0
201	20250305	164600	32841739	1983	1983	1983	1983	0
202	20250305	164500	32841739	1983	1983	1983	1983	0
203	20250305	164400	32841739	1983	1983	1983	1983	0
204	20250305	164300	32841739	1983	1983	1983	1983	0
205	20250305	164200	32841739	1983	1983	1983	1983	0
206	20250305	164100	32841739	1983	1983	1983	1983	0
207	20250305	164000	32841739	1983	1983	1983	1983	0
208	20250305	163900	32841739	1983	1983	1983	1983	0
209	20250305	163800	32841739	1983	1983	1983	1983	0
210	20250305	163700	32841739	1983	1983	1983	1983	0
211	20250305	163600	32841739	1983	1983	1983	1983	0
212	20250305	163500	32841739	1983	1983	1983	1983	32
213	20250305	163400	32841739	1983	1983	1983	1983	0
214	20250305	163300	32841739	1983	1983	1983	1983	0
215	20250305	163200	32841739	1983	1983	1983	1983	0
216	20250305	163100	32841739	1983	1983	1983	1983	0
217	20250305	163000	32841739	1983	1983	1983	1983	0
218	20250305	162900	32841739	1983	1983	1983	1983	0
219	20250305	162800	32841739	1983	1983	1983	1983	0
220	20250305	162700	32841739	1983	1983	1983	1983	0
221	20250305	162600	32841739	1983	1983	1983	1983	0
222	20250305	162500	32841739	1983	1983	1983	1983	0
223	20250305	162400	32841739	1983	1983	1983	1983	0
224	20250305	162300	32841739	1983	1983	1983	1983	0
225	20250305	162200	32841739	1983	1983	1983	1983	0
226	20250305	162100	32841739	1983	1983	1983	1983	0
227	20250305	162000	32841739	1983	1983	1983	1983	0
228	20250305	161900	32841739	1983	1983	1983	1983	0
229	20250305	161800	32841739	1983	1983	1983	1983	0
230	20250305	161700	32841739	1983	1983	1983	1983	0
231	20250305	161600	32841739	1983	1983	1983	1983	0
232	20250305	161500	32841739	1983	1983	1983	1983	0
233	20250305	161400	32841739	1983	1983	1983	1983	0
234	20250305	161300	32841739	1983	1983	1983	1983	0
235	20250305	161200	32841739	1983	1983	1983	1983	0
236	20250305	161100	32841739	1983	1983	1983	1983	0
237	20250305	161000	32841739	1983	1983	1983	1983	0
238	20250305	160900	32841739	1983	1983	1983	1983	0
239	20250305	160800	32841739	1983	1983	1983	1983	0
240	20250305	160700	32841739	1983	1983	1983	1983	0
241	20250305	160600	32841739	1983	1983	1983	1983	0
242	20250305	160500	32841739	1983	1983	1983	1983	32
243	20250305	160400	32841739	1983	1983	1983	1983	0
244	20250305	160300	32841739	1983	1983	1983	1983	0
245	20250305	160200	32841739	1983	1983	1983	1983	0
246	20250305	160100	32841739	1983	1983	1983	1983	0
247	20250305	160000	32841739	1983	1983	1983	1983	0
248	20250305	155900	32841739	1983	1983	1983	1983	0
249	20250305	155800	32841739	1983	1983	1983	1983	0
250	20250305	155700	32841739	1983	1983	1983	1983	0
251	20250305	155600	32841739	1983	1983	1983	1983	0
252	20250305	155500	32841739	1983	1983	1983	1983	0
253	20250305	155400	32841739	1983	1983	1983	1983	0
254	20250305	155300	32841739	1983	1983	1983	1983	0
255	20250305	155200	32841739	1983	1983	1983	1983	0
256	20250305	155100	32841739	1983	1983	1983	1983	0
257	20250305	155000	32841739	1983	1983	1983	1983	0
258	20250305	154900	32841739	1983	1983	1983	1983	0
259	20250305	154800	32841739	1983	1983	1983	1983	0
260	20250305	154700	32841739	1983	1983	1983	1983	0
261	20250305	154600	32841739	1983	1983	1983	1983	0
262	20250305	154500	32841739	1983	1983	1983	1983	0
263	20250305	154400	32841739	1983	1983	1983	1983	0
264	20250305	154300	32841739	1983	1983	1983	1983	0
265	20250305	154200	32841739	1983	1983	1983	1983	0
266	20250305	154100	32841739	1983	1983	1983	1983	0
267	20250305	154000	32841739	1983	1983	1983	1983	0
268	20250305	153900	32841739	1983	1983	1983	1983	0
269	20250305	153800	32841739	1983	1983	1983	1983	0
270	20250305	153700	32841739	1983	1983	1983	1983	0
271	20250305	153600	32841739	1983	1983	1983	1983	0
272	20250305	153500	32841739	1983	1983	1983	1983	32
273	20250305	153400	32841739	1983	1983	1983	1983	0
274	20250305	153300	32841739	1983	1983	1983	1983	0
275	20250305	153200	32841739	1983	1983	1983	1983	0
276	20250305	153100	32841739	1983	1983	1983	1983	0
277	20250305	153000	32841739	1983	1983	1983	1983	32
278	20250305	152900	32778283	1975	1975	1975	1975	0
279	20250305	152800	32778283	1975	1975	1975	1975	0
280	20250305	152700	32778283	1975	1975	1975	1975	0
281	20250305	152600	32778283	1975	1975	1975	1975	0
282	20250305	152500	32778283	1975	1975	1975	1975	0
283	20250305	152400	32778283	1975	1975	1975	1975	0
284	20250305	152300	32778283	1975	1975	1975	1975	0
285	20250305	152200	32778283	1975	1975	1975	1975	0
286	20250305	152100	32778283	1975	1975	1975	1975	0
287	20250305	152000	32778283	1975	1975	1975	1975	0
288	20250305	151900	32778283	1975	1978	1978	1975	400
289	20250305	151800	31988265	1978	1978	1978	1978	831
290	20250305	151700	30344547	1975	1975	1975	1975	0
291	20250305	151600	30344547	1975	1977	1977	1975	423
292	20250305	151500	29508399	1977	1977	1977	1977	0
293	20250305	151400	29508399	1977	1977	1977	1977	0
294	20250305	151300	29508399	1977	1977	1978	1976	387
295	20250305	151200	28743448	1978	1978	1978	1978	1000
296	20250305	151100	26765448	1978	1978	1978	1978	175
297	20250305	151000	26419298	1980	1980	1980	1980	0
298	20250305	150900	26419298	1980	1980	1980	1980	0
299	20250305	150800	26419298	1980	1980	1980	1980	0
300	20250305	150700	26419298	1980	1980	1980	1980	0
301	20250305	150600	26419298	1980	1980	1980	1980	0
302	20250305	150500	26419298	1980	1980	1980	1980	77
303	20250305	150400	26266838	1980	1980	1980	1980	0
304	20250305	150300	26266838	1980	1980	1980	1980	0
305	20250305	150200	26266838	1980	1980	1980	1980	0
306	20250305	150100	26266838	1980	1980	1980	1980	0
307	20250305	150000	26266838	1980	1980	1980	1980	0
308	20250305	145900	26266838	1980	1980	1980	1980	0
309	20250305	145800	26266838	1980	1980	1980	1980	0
310	20250305	145700	26266838	1980	1980	1980	1980	1000
311	20250305	145600	24286838	1987	1987	1987	1987	0
312	20250305	145500	24286838	1987	1987	1987	1987	0
313	20250305	145400	24286838	1987	1987	1987	1987	0
314	20250305	145300	24286838	1987	1987	1987	1987	0
315	20250305	145200	24286838	1987	1987	1987	1987	0
316	20250305	145100	24286838	1987	1987	1987	1987	0
317	20250305	145000	24286838	1987	1987	1987	1987	0
318	20250305	144900	24286838	1987	1987	1987	1987	0
319	20250305	144800	24286838	1987	1987	1987	1987	0
320	20250305	144700	24286838	1987	1987	1987	1987	0
321	20250305	144600	24286838	1987	1987	1987	1987	0
322	20250305	144500	24286838	1987	1987	1987	1987	0
323	20250305	144400	24286838	1987	1987	1987	1987	0
324	20250305	144300	24286838	1987	1987	1987	1987	0
325	20250305	144200	24286838	1987	1987	1987	1987	0
326	20250305	144100	24286838	1987	1987	1987	1987	100
327	20250305	144000	24088138	1987	1987	1987	1987	0
328	20250305	143900	24088138	1987	1987	1987	1987	0
329	20250305	143800	24088138	1987	1987	1987	1987	165
330	20250305	143700	23760283	1987	1987	1987	1987	0
331	20250305	143600	23760283	1987	1987	1987	1987	0
332	20250305	143500	23760283	1987	1987	1987	1987	0
333	20250305	143400	23760283	1987	1987	1987	1987	145
334	20250305	143300	23472168	1986	1986	1986	1986	10
335	20250305	143200	23452308	1978	1978	1978	1978	0
336	20250305	143100	23452308	1978	1978	1978	1978	0
337	20250305	143000	23452308	1978	1978	1978	1978	0
338	20250305	142900	23452308	1978	1978	1978	1978	0
339	20250305	142800	23452308	1978	1978	1978	1978	0
340	20250305	142700	23452308	1978	1978	1978	1978	0
341	20250305	142600	23452308	1978	1978	1978	1978	0
342	20250305	142500	23452308	1978	1978	1978	1978	0
343	20250305	142400	23452308	1978	1978	1978	1978	0
344	20250305	142300	23452308	1978	1978	1978	1978	0
345	20250305	142200	23452308	1978	1978	1978	1978	0
346	20250305	142100	23452308	1978	1978	1978	1978	5
347	20250305	142000	23442418	1984	1984	1984	1984	0
348	20250305	141900	23442418	1984	1984	1984	1984	0
349	20250305	141800	23442418	1984	1984	1984	1984	0
350	20250305	141700	23442418	1984	1984	1984	1984	0
351	20250305	141600	23442418	1984	1984	1984	1984	0
352	20250305	141500	23442418	1984	1984	1984	1984	0
353	20250305	141400	23442418	1984	1984	1984	1984	0
354	20250305	141300	23442418	1984	1984	1984	1984	0
355	20250305	141200	23442418	1984	1984	1984	1984	0
356	20250305	141100	23442418	1984	1984	1984	1984	0
357	20250305	141000	23442418	1984	1984	1984	1984	0
358	20250305	140900	23442418	1984	1984	1984	1984	0
359	20250305	140800	23442418	1984	1984	1984	1984	0
360	20250305	140700	23442418	1984	1984	1984	1984	0
361	20250305	140600	23442418	1984	1983	1984	1983	1183
362	20250305	140500	21096527	1982	1982	1982	1982	0
363	20250305	140400	21096527	1982	1982	1982	1982	0
364	20250305	140300	21096527	1982	1982	1982	1982	0
365	20250305	140200	21096527	1982	1982	1982	1982	0
366	20250305	140100	21096527	1982	1982	1982	1982	0
367	20250305	140000	21096527	1982	1982	1982	1982	0
368	20250305	135900	21096527	1982	1982	1982	1982	0
369	20250305	135800	21096527	1982	1982	1982	1982	0
370	20250305	135700	21096527	1982	1982	1982	1982	0
371	20250305	135600	21096527	1982	1982	1982	1982	0
372	20250305	135500	21096527	1982	1982	1982	1982	0
373	20250305	135400	21096527	1982	1982	1982	1982	0
374	20250305	135300	21096527	1982	1982	1982	1982	0
375	20250305	135200	21096527	1982	1982	1982	1982	0
376	20250305	135100	21096527	1982	1982	1982	1982	1002
377	20250305	135000	19110563	1981	1981	1981	1981	0
378	20250305	134900	19110563	1981	1981	1981	1981	0
379	20250305	134800	19110563	1981	1981	1981	1981	17
380	20250305	134700	19076886	1981	1981	1981	1981	0
381	20250305	134600	19076886	1981	1981	1981	1981	0
382	20250305	134500	19076886	1981	1981	1981	1981	650
383	20250305	134400	17789236	1981	1976	1981	1976	147
384	20250305	134300	17498629	1981	1981	1981	1981	0
385	20250305	134200	17498629	1981	1981	1981	1981	0
386	20250305	134100	17498629	1981	1981	1981	1981	0
387	20250305	134000	17498629	1981	1981	1981	1981	0
388	20250305	133900	17498629	1981	1981	1981	1981	0
389	20250305	133800	17498629	1981	1981	1981	1981	0
390	20250305	133700	17498629	1981	1981	1981	1981	0
391	20250305	133600	17498629	1981	1981	1981	1981	0
392	20250305	133500	17498629	1981	1981	1981	1981	0
393	20250305	133400	17498629	1981	1981	1981	1981	0
394	20250305	133300	17498629	1981	1981	1981	1981	0
395	20250305	133200	17498629	1981	1981	1981	1981	0
396	20250305	133100	17498629	1981	1981	1981	1981	0
397	20250305	133000	17498629	1981	1981	1981	1981	0
398	20250305	132900	17498629	1981	1981	1981	1981	0
399	20250305	132800	17498629	1981	1981	1981	1981	0
400	20250305	132700	17498629	1981	1981	1981	1981	17
401	20250305	132600	17464952	1981	1981	1981	1981	0
402	20250305	132500	17464952	1981	1981	1981	1981	0
403	20250305	132400	17464952	1981	1981	1981	1981	0
404	20250305	132300	17464952	1981	1981	1981	1981	0
405	20250305	132200	17464952	1981	1981	1981	1981	0
406	20250305	132100	17464952	1981	1981	1981	1981	0
407	20250305	132000	17464952	1981	1981	1981	1981	0
408	20250305	131900	17464952	1981	1981	1981	1981	0
409	20250305	131800	17464952	1981	1981	1981	1981	0
410	20250305	131700	17464952	1981	1981	1981	1981	0
411	20250305	131600	17464952	1981	1981	1981	1981	0
412	20250305	131500	17464952	1981	1981	1981	1981	0
413	20250305	131400	17464952	1981	1981	1981	1981	0
414	20250305	131300	17464952	1981	1981	1981	1981	0
415	20250305	131200	17464952	1981	1981	1981	1981	0
416	20250305	131100	17464952	1981	1981	1981	1981	0
417	20250305	131000	17464952	1981	1981	1981	1981	0
418	20250305	130900	17464952	1981	1981	1981	1981	300
419	20250305	130800	16870652	1981	1981	1981	1981	0
420	20250305	130700	16870652	1981	1981	1981	1981	0
421	20250305	130600	16870652	1981	1981	1981	1981	0
422	20250305	130500	16870652	1981	1981	1981	1981	0
423	20250305	130400	16870652	1981	1981	1981	1981	0
424	20250305	130300	16870652	1981	1981	1981	1981	0
425	20250305	130200	16870652	1981	1981	1981	1981	0
426	20250305	130100	16870652	1981	1981	1981	1981	0
427	20250305	130000	16870652	1981	1981	1981	1981	0
428	20250305	125900	16870652	1981	1981	1981	1981	0
429	20250305	125800	16870652	1981	1981	1981	1981	0
430	20250305	125700	16870652	1981	1981	1981	1981	0
431	20250305	125600	16870652	1981	1981	1981	1981	0
432	20250305	125500	16870652	1981	1981	1981	1981	0
433	20250305	125400	16870652	1981	1981	1981	1981	0
434	20250305	125300	16870652	1981	1981	1981	1981	0
435	20250305	125200	16870652	1981	1981	1981	1981	0
436	20250305	125100	16870652	1981	1981	1981	1981	0
437	20250305	125000	16870652	1981	1981	1981	1981	0
438	20250305	124900	16870652	1981	1981	1981	1981	0
439	20250305	124800	16870652	1981	1981	1981	1981	0
440	20250305	124700	16870652	1981	1981	1981	1981	0
441	20250305	124600	16870652	1981	1981	1981	1981	0
442	20250305	124500	16870652	1981	1981	1981	1981	0
443	20250305	124400	16870652	1981	1981	1981	1981	0
444	20250305	124300	16870652	1981	1981	1981	1981	0
445	20250305	124200	16870652	1981	1981	1981	1981	0
446	20250305	124100	16870652	1981	1981	1981	1981	0
447	20250305	124000	16870652	1981	1981	1981	1981	0
448	20250305	123900	16870652	1981	1981	1981	1981	0
449	20250305	123800	16870652	1981	1981	1981	1981	0
450	20250305	123700	16870652	1981	1981	1981	1981	0
451	20250305	123600	16870652	1981	1981	1981	1981	0
452	20250305	123500	16870652	1981	1981	1981	1981	0
453	20250305	123400	16870652	1981	1981	1981	1981	0
454	20250305	123300	16870652	1981	1981	1981	1981	0
455	20250305	123200	16870652	1981	1981	1981	1981	0
456	20250305	123100	16870652	1981	1981	1981	1981	0
457	20250305	123000	16870652	1981	1981	1981	1981	0
458	20250305	122900	16870652	1981	1981	1981	1981	0
459	20250305	122800	16870652	1981	1981	1981	1981	0
460	20250305	122700	16870652	1981	1981	1981	1981	0
461	20250305	122600	16870652	1981	1981	1981	1981	0
462	20250305	122500	16870652	1981	1981	1981	1981	0
463	20250305	122400	16870652	1981	1981	1981	1981	0
464	20250305	122300	16870652	1981	1981	1981	1981	0
465	20250305	122200	16870652	1981	1981	1981	1981	0
466	20250305	122100	16870652	1981	1981	1981	1981	0
467	20250305	122000	16870652	1981	1981	1981	1981	0
468	20250305	121900	16870652	1981	1981	1981	1981	0
469	20250305	121800	16870652	1981	1981	1981	1981	0
470	20250305	121700	16870652	1981	1981	1981	1981	0
471	20250305	121600	16870652	1981	1981	1981	1981	0
472	20250305	121500	16870652	1981	1981	1981	1981	0
473	20250305	121400	16870652	1981	1981	1981	1981	0
474	20250305	121300	16870652	1981	1981	1981	1981	1
475	20250305	121200	16868671	1980	1980	1980	1980	0
476	20250305	121100	16868671	1980	1980	1980	1980	0
477	20250305	121000	16868671	1980	1980	1980	1980	0
478	20250305	120900	16868671	1980	1980	1980	1980	0
479	20250305	120800	16868671	1980	1980	1980	1980	0
480	20250305	120700	16868671	1980	1980	1980	1980	0
481	20250305	120600	16868671	1980	1980	1980	1980	0
482	20250305	120500	16868671	1980	1980	1980	1980	0
483	20250305	120400	16868671	1980	1980	1980	1980	100
484	20250305	120300	16670671	1980	1980	1980	1980	0
485	20250305	120200	16670671	1980	1980	1980	1980	1000
486	20250305	120100	14690671	1980	1980	1980	1980	0
487	20250305	120000	14690671	1980	1980	1980	1980	0
488	20250305	115900	14690671	1980	1980	1980	1980	0
489	20250305	115800	14690671	1980	1980	1980	1980	0
490	20250305	115700	14690671	1980	1980	1980	1980	0
491	20250305	115600	14690671	1980	1980	1980	1980	0
492	20250305	115500	14690671	1980	1980	1980	1980	0
493	20250305	115400	14690671	1980	1980	1980	1980	0
494	20250305	115300	14690671	1980	1980	1980	1980	0
495	20250305	115200	14690671	1980	1980	1980	1980	0
496	20250305	115100	14690671	1980	1980	1980	1980	0
497	20250305	115000	14690671	1980	1980	1980	1980	0
498	20250305	114900	14690671	1980	1980	1980	1980	0
499	20250305	114800	14690671	1980	1980	1980	1980	0
500	20250305	114700	14690671	1980	1980	1980	1980	0
501	20250305	114600	14690671	1980	1980	1980	1980	0
502	20250305	114500	14690671	1980	1980	1980	1980	0
503	20250305	114400	14690671	1980	1980	1980	1980	0
504	20250305	114300	14690671	1980	1980	1980	1980	0
505	20250305	114200	14690671	1980	1980	1980	1980	0
506	20250305	114100	14690671	1980	1980	1980	1980	0
507	20250305	114000	14690671	1980	1980	1980	1980	0
508	20250305	113900	14690671	1980	1980	1980	1980	0
509	20250305	113800	14690671	1980	1980	1980	1980	0
510	20250305	113700	14690671	1980	1980	1980	1980	5
511	20250305	113600	14680771	1980	1980	1980	1980	0
512	20250305	113500	14680771	1980	1980	1980	1980	0
513	20250305	113400	14680771	1980	1980	1980	1980	0
514	20250305	113300	14680771	1980	1980	1980	1980	0
515	20250305	113200	14680771	1980	1980	1980	1980	0
516	20250305	113100	14680771	1980	1980	1980	1980	0
517	20250305	113000	14680771	1980	1980	1980	1980	0
518	20250305	112900	14680771	1980	1980	1980	1980	0
519	20250305	112800	14680771	1980	1980	1980	1980	0
520	20250305	112700	14680771	1980	1980	1980	1980	0
521	20250305	112600	14680771	1980	1980	1980	1980	0
522	20250305	112500	14680771	1980	1980	1980	1980	0
523	20250305	112400	14680771	1980	1980	1980	1980	0
524	20250305	112300	14680771	1980	1980	1980	1980	0
525	20250305	112200	14680771	1980	1980	1980	1980	0
526	20250305	112100	14680771	1980	1980	1980	1980	0
527	20250305	112000	14680771	1980	1980	1980	1980	0
528	20250305	111900	14680771	1980	1980	1980	1980	2125
529	20250305	111800	10473271	1980	1980	1980	1980	0
530	20250305	111700	10473271	1980	1980	1980	1980	0
531	20250305	111600	10473271	1980	1980	1980	1980	0
532	20250305	111500	10473271	1980	1980	1980	1980	0
533	20250305	111400	10473271	1980	1980	1980	1980	0
534	20250305	111300	10473271	1980	1980	1980	1980	0
535	20250305	111200	10473271	1980	1980	1980	1980	0
536	20250305	111100	10473271	1980	1980	1980	1980	0
537	20250305	111000	10473271	1980	1980	1980	1980	0
538	20250305	110900	10473271	1980	1980	1980	1980	0
539	20250305	110800	10473271	1980	1980	1980	1980	0
540	20250305	110700	10473271	1980	1980	1980	1980	0
541	20250305	110600	10473271	1980	1980	1980	1980	0
542	20250305	110500	10473271	1980	1980	1980	1980	0
543	20250305	110400	10473271	1980	1980	1980	1980	0
544	20250305	110300	10473271	1980	1980	1980	1980	0
545	20250305	110200	10473271	1980	1980	1980	1980	0
546	20250305	110100	10473271	1980	1980	1980	1980	0
547	20250305	110000	10473271	1980	1980	1980	1980	0
548	20250305	105900	10473271	1980	1980	1980	1980	0
549	20250305	105800	10473271	1980	1980	1980	1980	0
550	20250305	105700	10473271	1980	1980	1980	1980	0
551	20250305	105600	10473271	1980	1980	1980	1980	0
552	20250305	105500	10473271	1980	1980	1980	1980	0
553	20250305	105400	10473271	1980	1980	1980	1980	0
554	20250305	105300	10473271	1980	1980	1980	1980	0
555	20250305	105200	10473271	1980	1980	1980	1980	0
556	20250305	105100	10473271	1980	1980	1980	1980	0
557	20250305	105000	10473271	1980	1980	1980	1980	0
558	20250305	104900	10473271	1980	1980	1980	1980	0
559	20250305	104800	10473271	1980	1980	1980	1980	0
560	20250305	104700	10473271	1980	1980	1980	1980	0
561	20250305	104600	10473271	1980	1980	1980	1980	0
562	20250305	104500	10473271	1980	1980	1980	1980	0
563	20250305	104400	10473271	1980	1980	1980	1980	0
564	20250305	104300	10473271	1980	1980	1980	1980	0
565	20250305	104200	10473271	1980	1980	1980	1980	0
566	20250305	104100	10473271	1980	1980	1980	1980	0
567	20250305	104000	10473271	1980	1980	1980	1980	0
568	20250305	103900	10473271	1980	1980	1980	1980	0
569	20250305	103800	10473271	1980	1980	1980	1980	0
570	20250305	103700	10473271	1980	1980	1980	1980	0
571	20250305	103600	10473271	1980	1980	1980	1980	2874
572	20250305	103500	4782751	1980	1980	1980	1980	0
573	20250305	103400	4782751	1980	1980	1980	1980	0
574	20250305	103300	4782751	1980	1980	1980	1980	0
575	20250305	103200	4782751	1980	1980	1980	1980	0
576	20250305	103100	4782751	1980	1980	1980	1980	0
577	20250305	103000	4782751	1980	1980	1980	1980	0
578	20250305	102900	4782751	1980	1980	1980	1980	0
579	20250305	102800	4782751	1980	1980	1980	1980	0
580	20250305	102700	4782751	1980	1980	1980	1980	0
581	20250305	102600	4782751	1980	1980	1980	1980	0
582	20250305	102500	4782751	1980	1980	1980	1980	0
583	20250305	102400	4782751	1980	1980	1980	1980	20
584	20250305	102300	4743151	1980	1980	1980	1980	0
585	20250305	102200	4743151	1980	1980	1980	1980	0
586	20250305	102100	4743151	1980	1980	1980	1980	50
587	20250305	102000	4644151	1980	1980	1980	1980	0
588	20250305	101900	4644151	1980	1980	1980	1980	0
589	20250305	101800	4644151	1980	1974	1980	1974	26
590	20250305	101700	4592767	1974	1974	1974	1974	0
591	20250305	101600	4592767	1974	1974	1974	1974	0
592	20250305	101500	4592767	1974	1974	1974	1974	0
593	20250305	101400	4592767	1974	1974	1974	1974	0
594	20250305	101300	4592767	1974	1974	1974	1974	0
595	20250305	101200	4592767	1974	1974	1974	1974	0
596	20250305	101100	4592767	1974	1974	1974	1974	0
597	20250305	101000	4592767	1974	1974	1974	1974	0
598	20250305	100900	4592767	1974	1974	1974	1974	0
599	20250305	100800	4592767	1974	1974	1974	1974	1
600	20250305	100700	4590793	1971	1971	1971	1971	0
601	20250305	100600	4590793	1971	1971	1971	1971	0
602	20250305	100500	4590793	1971	1971	1971	1971	102
603	20250305	100400	4389751	1971	1971	1971	1971	0
604	20250305	100300	4389751	1971	1971	1971	1971	0
605	20250305	100200	4389751	1971	1971	1971	1971	0
606	20250305	100100	4389751	1971	1971	1971	1971	0
607	20250305	100000	4389751	1971	1971	1971	1971	0
608	20250305	095900	4389751	1971	1971	1971	1971	872
609	20250305	095800	2671039	1971	1971	1971	1971	0
610	20250305	095700	2671039	1971	1971	1971	1971	0
611	20250305	095600	2671039	1971	1971	1971	1971	0
612	20250305	095500	2671039	1971	1971	1971	1971	0
613	20250305	095400	2671039	1971	1971	1971	1971	0
614	20250305	095300	2671039	1971	1971	1971	1971	0
615	20250305	095200	2671039	1971	1971	1971	1971	577
616	20250305	095100	1533772	1971	1971	1971	1971	0
617	20250305	095000	1533772	1971	1971	1971	1971	0
618	20250305	094900	1533772	1971	1971	1971	1971	118
619	20250305	094800	1301194	1979	1979	1979	1979	0
620	20250305	094700	1301194	1979	1979	1979	1979	0
621	20250305	094600	1301194	1979	1976	1980	1976	8
622	20250305	094500	1285373	1976	1976	1976	1976	1
623	20250305	094400	1283397	1976	1976	1976	1976	0
624	20250305	094300	1283397	1976	1976	1976	1976	0
625	20250305	094200	1283397	1976	1976	1976	1976	0
626	20250305	094100	1283397	1976	1976	1976	1976	0
627	20250305	094000	1283397	1976	1976	1976	1976	0
628	20250305	093900	1283397	1976	1976	1976	1976	0
629	20250305	093800	1283397	1976	1976	1976	1976	0
630	20250305	093700	1283397	1976	1976	1976	1976	0
631	20250305	093600	1283397	1976	1976	1976	1976	0
632	20250305	093500	1283397	1976	1976	1976	1976	0
633	20250305	093400	1283397	1976	1976	1976	1976	0
634	20250305	093300	1283397	1976	1976	1976	1976	0
635	20250305	093200	1283397	1976	1976	1976	1976	0
636	20250305	093100	1283397	1976	1976	1976	1976	0
637	20250305	093000	1283397	1976	1976	1976	1976	0
638	20250305	092900	1283397	1976	1976	1976	1976	0
639	20250305	092800	1283397	1976	1976	1976	1976	0
640	20250305	092700	1283397	1976	1976	1976	1976	0
641	20250305	092600	1283397	1976	1976	1976	1976	0
642	20250305	092500	1283397	1976	1976	1976	1976	0
643	20250305	092400	1283397	1976	1976	1976	1976	25
644	20250305	092300	1233997	1975	1975	1975	1975	0
645	20250305	092200	1233997	1975	1975	1975	1975	0
646	20250305	092100	1233997	1975	1975	1975	1975	0
647	20250305	092000	1233997	1975	1975	1975	1975	0
648	20250305	091900	1233997	1975	1975	1975	1975	0
649	20250305	091800	1233997	1975	1975	1975	1975	0
650	20250305	091700	1233997	1975	1975	1975	1975	0
651	20250305	091600	1233997	1975	1975	1975	1975	0
652	20250305	091500	1233997	1975	1975	1975	1975	51
653	20250305	091400	1133272	1975	1970	1975	1970	26
654	20250305	091300	1081952	1968	1968	1968	1968	61
655	20250305	091200	961904	1968	1968	1968	1968	38
656	20250305	091100	887120	1968	1968	1968	1968	1
657	20250305	091000	885152	1968	1968	1968	1968	0
658	20250305	090900	885152	1968	1968	1968	1968	0
659	20250305	090800	885152	1968	1968	1968	1968	2
660	20250305	090700	881216	1967	1967	1967	1967	0
661	20250305	090600	881216	1967	1967	1967	1967	0
662	20250305	090500	881216	1967	1967	1967	1967	436
663	20250305	090400	23604	1967	1967	1967	1967	0
664	20250305	090300	23604	1967	1967	1967	1967	0
665	20250305	090200	23604	1967	1967	1967	1967	0
666	20250305	090100	23604	1967	1967	1967	1967	0
667	20250305	090000	23604	1967	1967	1967	1967	12