KissMeData/331380/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	212300	21328369	1951	1951	1951	1951	144
3	20250310	212200	21328369	1951	1951	1951	1951	0
4	20250310	212100	21328369	1951	1951	1951	1951	0
5	20250310	212000	21328369	1951	1951	1951	1951	0
6	20250310	211900	21328369	1951	1951	1951	1951	0
7	20250310	211800	21328369	1951	1951	1951	1951	0
8	20250310	211700	21328369	1951	1951	1951	1951	0
9	20250310	211600	21328369	1951	1951	1951	1951	0
10	20250310	211500	21328369	1951	1951	1951	1951	0
11	20250310	211400	21328369	1951	1951	1951	1951	0
12	20250310	211300	21328369	1951	1951	1951	1951	0
13	20250310	211200	21328369	1951	1951	1951	1951	0
14	20250310	211100	21328369	1951	1951	1951	1951	0
15	20250310	211000	21328369	1951	1951	1951	1951	0
16	20250310	210900	21328369	1951	1951	1951	1951	0
17	20250310	210800	21328369	1951	1951	1951	1951	0
18	20250310	210700	21328369	1951	1951	1951	1951	0
19	20250310	210600	21328369	1951	1951	1951	1951	0
20	20250310	210500	21328369	1951	1951	1951	1951	0
21	20250310	210400	21328369	1951	1951	1951	1951	0
22	20250310	210300	21328369	1951	1951	1951	1951	0
23	20250310	210200	21328369	1951	1951	1951	1951	0
24	20250310	210100	21328369	1951	1951	1951	1951	0
25	20250310	210000	21328369	1951	1951	1951	1951	0
26	20250310	205900	21328369	1951	1951	1951	1951	0
27	20250310	205800	21328369	1951	1951	1951	1951	0
28	20250310	205700	21328369	1951	1951	1951	1951	0
29	20250310	205600	21328369	1951	1951	1951	1951	0
30	20250310	205500	21328369	1951	1951	1951	1951	0
31	20250310	205400	21328369	1951	1951	1951	1951	0
32	20250310	205300	21328369	1951	1951	1951	1951	144
33	20250310	205200	21328369	1951	1951	1951	1951	0
34	20250310	205100	21328369	1951	1951	1951	1951	0
35	20250310	205000	21328369	1951	1951	1951	1951	0
36	20250310	204900	21328369	1951	1951	1951	1951	0
37	20250310	204800	21328369	1951	1951	1951	1951	0
38	20250310	204700	21328369	1951	1951	1951	1951	0
39	20250310	204600	21328369	1951	1951	1951	1951	0
40	20250310	204500	21328369	1951	1951	1951	1951	0
41	20250310	204400	21328369	1951	1951	1951	1951	0
42	20250310	204300	21328369	1951	1951	1951	1951	0
43	20250310	204200	21328369	1951	1951	1951	1951	0
44	20250310	204100	21328369	1951	1951	1951	1951	0
45	20250310	204000	21328369	1951	1951	1951	1951	0
46	20250310	203900	21328369	1951	1951	1951	1951	0
47	20250310	203800	21328369	1951	1951	1951	1951	0
48	20250310	203700	21328369	1951	1951	1951	1951	0
49	20250310	203600	21328369	1951	1951	1951	1951	0
50	20250310	203500	21328369	1951	1951	1951	1951	0
51	20250310	203400	21328369	1951	1951	1951	1951	0
52	20250310	203300	21328369	1951	1951	1951	1951	0
53	20250310	203200	21328369	1951	1951	1951	1951	0
54	20250310	203100	21328369	1951	1951	1951	1951	0
55	20250310	203000	21328369	1951	1951	1951	1951	0
56	20250310	202900	21328369	1951	1951	1951	1951	0
57	20250310	202800	21328369	1951	1951	1951	1951	0
58	20250310	202700	21328369	1951	1951	1951	1951	0
59	20250310	202600	21328369	1951	1951	1951	1951	0
60	20250310	202500	21328369	1951	1951	1951	1951	0
61	20250310	202400	21328369	1951	1951	1951	1951	0
62	20250310	202300	21328369	1951	1951	1951	1951	144
63	20250310	202200	21328369	1951	1951	1951	1951	0
64	20250310	202100	21328369	1951	1951	1951	1951	0
65	20250310	202000	21328369	1951	1951	1951	1951	0
66	20250310	201900	21328369	1951	1951	1951	1951	0
67	20250310	201800	21328369	1951	1951	1951	1951	0
68	20250310	201700	21328369	1951	1951	1951	1951	0
69	20250310	201600	21328369	1951	1951	1951	1951	0
70	20250310	201500	21328369	1951	1951	1951	1951	0
71	20250310	201400	21328369	1951	1951	1951	1951	0
72	20250310	201300	21328369	1951	1951	1951	1951	0
73	20250310	201200	21328369	1951	1951	1951	1951	0
74	20250310	201100	21328369	1951	1951	1951	1951	0
75	20250310	201000	21328369	1951	1951	1951	1951	0
76	20250310	200900	21328369	1951	1951	1951	1951	0
77	20250310	200800	21328369	1951	1951	1951	1951	0
78	20250310	200700	21328369	1951	1951	1951	1951	0
79	20250310	200600	21328369	1951	1951	1951	1951	0
80	20250310	200500	21328369	1951	1951	1951	1951	0
81	20250310	200400	21328369	1951	1951	1951	1951	0
82	20250310	200300	21328369	1951	1951	1951	1951	0
83	20250310	200200	21328369	1951	1951	1951	1951	0
84	20250310	200100	21328369	1951	1951	1951	1951	0
85	20250310	200000	21328369	1951	1951	1951	1951	0
86	20250310	195900	21328369	1951	1951	1951	1951	0
87	20250310	195800	21328369	1951	1951	1951	1951	0
88	20250310	195700	21328369	1951	1951	1951	1951	0
89	20250310	195600	21328369	1951	1951	1951	1951	0
90	20250310	195500	21328369	1951	1951	1951	1951	0
91	20250310	195400	21328369	1951	1951	1951	1951	0
92	20250310	195300	21328369	1951	1951	1951	1951	144
93	20250310	195200	21328369	1951	1951	1951	1951	0
94	20250310	195100	21328369	1951	1951	1951	1951	0
95	20250310	195000	21328369	1951	1951	1951	1951	0
96	20250310	194900	21328369	1951	1951	1951	1951	0
97	20250310	194800	21328369	1951	1951	1951	1951	0
98	20250310	194700	21328369	1951	1951	1951	1951	0
99	20250310	194600	21328369	1951	1951	1951	1951	0
100	20250310	194500	21328369	1951	1951	1951	1951	0
101	20250310	194400	21328369	1951	1951	1951	1951	0
102	20250310	194300	21328369	1951	1951	1951	1951	0
103	20250310	194200	21328369	1951	1951	1951	1951	0
104	20250310	194100	21328369	1951	1951	1951	1951	0
105	20250310	194000	21328369	1951	1951	1951	1951	0
106	20250310	193900	21328369	1951	1951	1951	1951	0
107	20250310	193800	21328369	1951	1951	1951	1951	0
108	20250310	193700	21328369	1951	1951	1951	1951	0
109	20250310	193600	21328369	1951	1951	1951	1951	0
110	20250310	193500	21328369	1951	1951	1951	1951	0
111	20250310	193400	21328369	1951	1951	1951	1951	0
112	20250310	193300	21328369	1951	1951	1951	1951	0
113	20250310	193200	21328369	1951	1951	1951	1951	0
114	20250310	193100	21328369	1951	1951	1951	1951	0
115	20250310	193000	21328369	1951	1951	1951	1951	0
116	20250310	192900	21328369	1951	1951	1951	1951	0
117	20250310	192800	21328369	1951	1951	1951	1951	0
118	20250310	192700	21328369	1951	1951	1951	1951	0
119	20250310	192600	21328369	1951	1951	1951	1951	0
120	20250310	192500	21328369	1951	1951	1951	1951	0
121	20250310	192400	21328369	1951	1951	1951	1951	0
122	20250310	192300	21328369	1951	1951	1951	1951	144
123	20250310	192200	21328369	1951	1951	1951	1951	0
124	20250310	192100	21328369	1951	1951	1951	1951	0
125	20250310	192000	21328369	1951	1951	1951	1951	0
126	20250310	191900	21328369	1951	1951	1951	1951	0
127	20250310	191800	21328369	1951	1951	1951	1951	0
128	20250310	191700	21328369	1951	1951	1951	1951	0
129	20250310	191600	21328369	1951	1951	1951	1951	0
130	20250310	191500	21328369	1951	1951	1951	1951	0
131	20250310	191400	21328369	1951	1951	1951	1951	0
132	20250310	191300	21328369	1951	1951	1951	1951	0
133	20250310	191200	21328369	1951	1951	1951	1951	0
134	20250310	191100	21328369	1951	1951	1951	1951	0
135	20250310	191000	21328369	1951	1951	1951	1951	0
136	20250310	190900	21328369	1951	1951	1951	1951	0
137	20250310	190800	21328369	1951	1951	1951	1951	0
138	20250310	190700	21328369	1951	1951	1951	1951	0
139	20250310	190600	21328369	1951	1951	1951	1951	0
140	20250310	190500	21328369	1951	1951	1951	1951	0
141	20250310	190400	21328369	1951	1951	1951	1951	0
142	20250310	190300	21328369	1951	1951	1951	1951	0
143	20250310	190200	21328369	1951	1951	1951	1951	0
144	20250310	190100	21328369	1951	1951	1951	1951	0
145	20250310	190000	21328369	1951	1951	1951	1951	0
146	20250310	185900	21328369	1951	1951	1951	1951	0
147	20250310	185800	21328369	1951	1951	1951	1951	0
148	20250310	185700	21328369	1951	1951	1951	1951	0
149	20250310	185600	21328369	1951	1951	1951	1951	0
150	20250310	185500	21328369	1951	1951	1951	1951	0
151	20250310	185400	21328369	1951	1951	1951	1951	0
152	20250310	185300	21328369	1951	1951	1951	1951	144
153	20250310	185200	21328369	1951	1951	1951	1951	0
154	20250310	185100	21328369	1951	1951	1951	1951	0
155	20250310	185000	21328369	1951	1951	1951	1951	0
156	20250310	184900	21328369	1951	1951	1951	1951	0
157	20250310	184800	21328369	1951	1951	1951	1951	0
158	20250310	184700	21328369	1951	1951	1951	1951	0
159	20250310	184600	21328369	1951	1951	1951	1951	0
160	20250310	184500	21328369	1951	1951	1951	1951	0
161	20250310	184400	21328369	1951	1951	1951	1951	0
162	20250310	184300	21328369	1951	1951	1951	1951	0
163	20250310	184200	21328369	1951	1951	1951	1951	0
164	20250310	184100	21328369	1951	1951	1951	1951	0
165	20250310	184000	21328369	1951	1951	1951	1951	0
166	20250310	183900	21328369	1951	1951	1951	1951	0
167	20250310	183800	21328369	1951	1951	1951	1951	0
168	20250310	183700	21328369	1951	1951	1951	1951	0
169	20250310	183600	21328369	1951	1951	1951	1951	0
170	20250310	183500	21328369	1951	1951	1951	1951	0
171	20250310	183400	21328369	1951	1951	1951	1951	0
172	20250310	183300	21328369	1951	1951	1951	1951	0
173	20250310	183200	21328369	1951	1951	1951	1951	0
174	20250310	183100	21328369	1951	1951	1951	1951	0
175	20250310	183000	21328369	1951	1951	1951	1951	0
176	20250310	182900	21328369	1951	1951	1951	1951	0
177	20250310	182800	21328369	1951	1951	1951	1951	0
178	20250310	182700	21328369	1951	1951	1951	1951	0
179	20250310	182600	21328369	1951	1951	1951	1951	0
180	20250310	182500	21328369	1951	1951	1951	1951	0
181	20250310	182400	21328369	1951	1951	1951	1951	0
182	20250310	182300	21328369	1951	1951	1951	1951	144
183	20250310	182200	21328369	1951	1951	1951	1951	0
184	20250310	182100	21328369	1951	1951	1951	1951	0
185	20250310	182000	21328369	1951	1951	1951	1951	0
186	20250310	181900	21328369	1951	1951	1951	1951	0
187	20250310	181800	21328369	1951	1951	1951	1951	0
188	20250310	181700	21328369	1951	1951	1951	1951	0
189	20250310	181600	21328369	1951	1951	1951	1951	0
190	20250310	181500	21328369	1951	1951	1951	1951	0
191	20250310	181400	21328369	1951	1951	1951	1951	0
192	20250310	181300	21328369	1951	1951	1951	1951	0
193	20250310	181200	21328369	1951	1951	1951	1951	0
194	20250310	181100	21328369	1951	1951	1951	1951	0
195	20250310	181000	21328369	1951	1951	1951	1951	0
196	20250310	180900	21328369	1951	1951	1951	1951	0
197	20250310	180800	21328369	1951	1951	1951	1951	0
198	20250310	180700	21328369	1951	1951	1951	1951	0
199	20250310	180600	21328369	1951	1951	1951	1951	0
200	20250310	180500	21328369	1951	1951	1951	1951	0
201	20250310	180400	21328369	1951	1951	1951	1951	0
202	20250310	180300	21328369	1951	1951	1951	1951	0
203	20250310	180200	21328369	1951	1951	1951	1951	0
204	20250310	180100	21328369	1951	1951	1951	1951	0
205	20250310	180000	21328369	1951	1951	1951	1951	0
206	20250310	175900	21328369	1951	1951	1951	1951	0
207	20250310	175800	21328369	1951	1951	1951	1951	0
208	20250310	175700	21328369	1951	1951	1951	1951	0
209	20250310	175600	21328369	1951	1951	1951	1951	0
210	20250310	175500	21328369	1951	1951	1951	1951	0
211	20250310	175400	21328369	1951	1951	1951	1951	0
212	20250310	175300	21328369	1951	1951	1951	1951	144
213	20250310	175200	21328369	1951	1951	1951	1951	0
214	20250310	175100	21328369	1951	1951	1951	1951	0
215	20250310	175000	21328369	1951	1951	1951	1951	0
216	20250310	174900	21328369	1951	1951	1951	1951	0
217	20250310	174800	21328369	1951	1951	1951	1951	0
218	20250310	174700	21328369	1951	1951	1951	1951	0
219	20250310	174600	21328369	1951	1951	1951	1951	0
220	20250310	174500	21328369	1951	1951	1951	1951	0
221	20250310	174400	21328369	1951	1951	1951	1951	0
222	20250310	174300	21328369	1951	1951	1951	1951	0
223	20250310	174200	21328369	1951	1951	1951	1951	0
224	20250310	174100	21328369	1951	1951	1951	1951	0
225	20250310	174000	21328369	1951	1951	1951	1951	0
226	20250310	173900	21328369	1951	1951	1951	1951	0
227	20250310	173800	21328369	1951	1951	1951	1951	0
228	20250310	173700	21328369	1951	1951	1951	1951	0
229	20250310	173600	21328369	1951	1951	1951	1951	0
230	20250310	173500	21328369	1951	1951	1951	1951	0
231	20250310	173400	21328369	1951	1951	1951	1951	0
232	20250310	173300	21328369	1951	1951	1951	1951	0
233	20250310	173200	21328369	1951	1951	1951	1951	0
234	20250310	173100	21328369	1951	1951	1951	1951	0
235	20250310	173000	21328369	1951	1951	1951	1951	0
236	20250310	172900	21328369	1951	1951	1951	1951	0
237	20250310	172800	21328369	1951	1951	1951	1951	0
238	20250310	172700	21328369	1951	1951	1951	1951	0
239	20250310	172600	21328369	1951	1951	1951	1951	0
240	20250310	172500	21328369	1951	1951	1951	1951	0
241	20250310	172400	21328369	1951	1951	1951	1951	0
242	20250310	172300	21328369	1951	1951	1951	1951	144
243	20250310	172200	21328369	1951	1951	1951	1951	0
244	20250310	172100	21328369	1951	1951	1951	1951	0
245	20250310	172000	21328369	1951	1951	1951	1951	0
246	20250310	171900	21328369	1951	1951	1951	1951	0
247	20250310	171800	21328369	1951	1951	1951	1951	0
248	20250310	171700	21328369	1951	1951	1951	1951	0
249	20250310	171600	21328369	1951	1951	1951	1951	0
250	20250310	171500	21328369	1951	1951	1951	1951	0
251	20250310	171400	21328369	1951	1951	1951	1951	0
252	20250310	171300	21328369	1951	1951	1951	1951	0
253	20250310	171200	21328369	1951	1951	1951	1951	0
254	20250310	171100	21328369	1951	1951	1951	1951	0
255	20250310	171000	21328369	1951	1951	1951	1951	0
256	20250310	170900	21328369	1951	1951	1951	1951	0
257	20250310	170800	21328369	1951	1951	1951	1951	0
258	20250310	170700	21328369	1951	1951	1951	1951	0
259	20250310	170600	21328369	1951	1951	1951	1951	0
260	20250310	170500	21328369	1951	1951	1951	1951	0
261	20250310	170400	21328369	1951	1951	1951	1951	0
262	20250310	170300	21328369	1951	1951	1951	1951	0
263	20250310	170200	21328369	1951	1951	1951	1951	0
264	20250310	170100	21328369	1951	1951	1951	1951	0
265	20250310	170000	21328369	1951	1951	1951	1951	0
266	20250310	165900	21328369	1951	1951	1951	1951	0
267	20250310	165800	21328369	1951	1951	1951	1951	0
268	20250310	165700	21328369	1951	1951	1951	1951	0
269	20250310	165600	21328369	1951	1951	1951	1951	0
270	20250310	165500	21328369	1951	1951	1951	1951	0
271	20250310	165400	21328369	1951	1951	1951	1951	0
272	20250310	165300	21328369	1951	1951	1951	1951	144
273	20250310	165200	21328369	1951	1951	1951	1951	0
274	20250310	165100	21328369	1951	1951	1951	1951	0
275	20250310	165000	21328369	1951	1951	1951	1951	0
276	20250310	164900	21328369	1951	1951	1951	1951	0
277	20250310	164800	21328369	1951	1951	1951	1951	0
278	20250310	164700	21328369	1951	1951	1951	1951	0
279	20250310	164600	21328369	1951	1951	1951	1951	0
280	20250310	164500	21328369	1951	1951	1951	1951	0
281	20250310	164400	21328369	1951	1951	1951	1951	0
282	20250310	164300	21328369	1951	1951	1951	1951	0
283	20250310	164200	21328369	1951	1951	1951	1951	0
284	20250310	164100	21328369	1951	1951	1951	1951	0
285	20250310	164000	21328369	1951	1951	1951	1951	0
286	20250310	163900	21328369	1951	1951	1951	1951	0
287	20250310	163800	21328369	1951	1951	1951	1951	0
288	20250310	163700	21328369	1951	1951	1951	1951	0
289	20250310	163600	21328369	1951	1951	1951	1951	0
290	20250310	163500	21328369	1951	1951	1951	1951	0
291	20250310	163400	21328369	1951	1951	1951	1951	0
292	20250310	163300	21328369	1951	1951	1951	1951	0
293	20250310	163200	21328369	1951	1951	1951	1951	0
294	20250310	163100	21328369	1951	1951	1951	1951	0
295	20250310	163000	21328369	1951	1951	1951	1951	0
296	20250310	162900	21328369	1951	1951	1951	1951	0
297	20250310	162800	21328369	1951	1951	1951	1951	0
298	20250310	162700	21328369	1951	1951	1951	1951	0
299	20250310	162600	21328369	1951	1951	1951	1951	0
300	20250310	162500	21328369	1951	1951	1951	1951	0
301	20250310	162400	21328369	1951	1951	1951	1951	0
302	20250310	162300	21328369	1951	1951	1951	1951	144
303	20250310	162200	21328369	1951	1951	1951	1951	0
304	20250310	162100	21328369	1951	1951	1951	1951	0
305	20250310	162000	21328369	1951	1951	1951	1951	0
306	20250310	161900	21328369	1951	1951	1951	1951	0
307	20250310	161800	21328369	1951	1951	1951	1951	0
308	20250310	161700	21328369	1951	1951	1951	1951	0
309	20250310	161600	21328369	1951	1951	1951	1951	0
310	20250310	161500	21328369	1951	1951	1951	1951	0
311	20250310	161400	21328369	1951	1951	1951	1951	0
312	20250310	161300	21328369	1951	1951	1951	1951	0
313	20250310	161200	21328369	1951	1951	1951	1951	0
314	20250310	161100	21328369	1951	1951	1951	1951	0
315	20250310	161000	21328369	1951	1951	1951	1951	0
316	20250310	160900	21328369	1951	1951	1951	1951	0
317	20250310	160800	21328369	1951	1951	1951	1951	0
318	20250310	160700	21328369	1951	1951	1951	1951	0
319	20250310	160600	21328369	1951	1951	1951	1951	0
320	20250310	160500	21328369	1951	1951	1951	1951	0
321	20250310	160400	21328369	1951	1951	1951	1951	0
322	20250310	160300	21328369	1951	1951	1951	1951	0
323	20250310	160200	21328369	1951	1951	1951	1951	0
324	20250310	160100	21328369	1951	1951	1951	1951	0
325	20250310	160000	21328369	1951	1951	1951	1951	0
326	20250310	155900	21328369	1951	1951	1951	1951	0
327	20250310	155800	21328369	1951	1951	1951	1951	0
328	20250310	155700	21328369	1951	1951	1951	1951	0
329	20250310	155600	21328369	1951	1951	1951	1951	0
330	20250310	155500	21328369	1951	1951	1951	1951	0
331	20250310	155400	21328369	1951	1951	1951	1951	0
332	20250310	155300	21328369	1951	1951	1951	1951	144
333	20250310	155200	21328369	1951	1951	1951	1951	0
334	20250310	155100	21328369	1951	1951	1951	1951	0
335	20250310	155000	21328369	1951	1951	1951	1951	0
336	20250310	154900	21328369	1951	1951	1951	1951	0
337	20250310	154800	21328369	1951	1951	1951	1951	0
338	20250310	154700	21328369	1951	1951	1951	1951	0
339	20250310	154600	21328369	1951	1951	1951	1951	0
340	20250310	154500	21328369	1951	1951	1951	1951	0
341	20250310	154400	21328369	1951	1951	1951	1951	0
342	20250310	154300	21328369	1951	1951	1951	1951	0
343	20250310	154200	21328369	1951	1951	1951	1951	0
344	20250310	154100	21328369	1951	1951	1951	1951	0
345	20250310	154000	21328369	1951	1951	1951	1951	0
346	20250310	153900	21328369	1951	1951	1951	1951	0
347	20250310	153800	21328369	1951	1951	1951	1951	0
348	20250310	153700	21328369	1951	1951	1951	1951	0
349	20250310	153600	21328369	1951	1951	1951	1951	0
350	20250310	153500	21328369	1951	1951	1951	1951	0
351	20250310	153400	21328369	1951	1951	1951	1951	0
352	20250310	153300	21328369	1951	1951	1951	1951	0
353	20250310	153200	21328369	1951	1951	1951	1951	0
354	20250310	153100	21328369	1951	1951	1951	1951	0
355	20250310	153000	21328369	1951	1951	1951	1951	144
356	20250310	152900	21047425	1951	1951	1951	1951	0
357	20250310	152800	21047425	1951	1951	1951	1951	0
358	20250310	152700	21047425	1951	1951	1951	1951	0
359	20250310	152600	21047425	1951	1951	1951	1951	0
360	20250310	152500	21047425	1951	1951	1951	1951	0
361	20250310	152400	21047425	1951	1951	1951	1951	0
362	20250310	152300	21047425	1951	1951	1951	1951	0
363	20250310	152200	21047425	1951	1951	1951	1951	0
364	20250310	152100	21047425	1951	1951	1951	1951	0
365	20250310	152000	21047425	1951	1951	1951	1951	0
366	20250310	151900	21047425	1951	1951	1951	1951	0
367	20250310	151800	21047425	1951	1951	1951	1951	0
368	20250310	151700	21047425	1951	1951	1951	1951	0
369	20250310	151600	21047425	1951	1951	1951	1951	11
370	20250310	151500	21025964	1950	1950	1950	1950	0
371	20250310	151400	21025964	1950	1950	1950	1950	0
372	20250310	151300	21025964	1950	1950	1950	1950	0
373	20250310	151200	21025964	1950	1950	1950	1950	12
374	20250310	151100	21002564	1950	1950	1950	1950	5
375	20250310	151000	20992814	1947	1947	1947	1947	0
376	20250310	150900	20992814	1947	1947	1947	1947	0
377	20250310	150800	20992814	1947	1947	1947	1947	0
378	20250310	150700	20992814	1947	1947	1947	1947	0
379	20250310	150600	20992814	1947	1947	1947	1947	0
380	20250310	150500	20992814	1947	1947	1947	1947	0
381	20250310	150400	20992814	1947	1947	1947	1947	0
382	20250310	150300	20992814	1947	1947	1947	1947	0
383	20250310	150200	20992814	1947	1947	1947	1947	0
384	20250310	150100	20992814	1947	1947	1947	1947	0
385	20250310	150000	20992814	1947	1947	1947	1947	25
386	20250310	145900	20944139	1951	1951	1951	1951	0
387	20250310	145800	20944139	1951	1951	1951	1951	0
388	20250310	145700	20944139	1951	1951	1951	1951	0
389	20250310	145600	20944139	1951	1951	1951	1951	0
390	20250310	145500	20944139	1951	1951	1951	1951	0
391	20250310	145400	20944139	1951	1951	1951	1951	56
392	20250310	145300	20834883	1951	1951	1951	1951	0
393	20250310	145200	20834883	1951	1951	1951	1951	1
394	20250310	145100	20832932	1947	1947	1947	1947	0
395	20250310	145000	20832932	1947	1947	1947	1947	0
396	20250310	144900	20832932	1947	1949	1949	1947	2016
397	20250310	144800	16905772	1949	1949	1949	1949	0
398	20250310	144700	16905772	1949	1949	1949	1949	0
399	20250310	144600	16905772	1949	1949	1949	1949	0
400	20250310	144500	16905772	1949	1949	1949	1949	0
401	20250310	144400	16905772	1949	1952	1952	1949	45
402	20250310	144300	16817935	1950	1950	1950	1950	0
403	20250310	144200	16817935	1950	1950	1950	1950	0
404	20250310	144100	16817935	1950	1950	1950	1950	0
405	20250310	144000	16817935	1950	1950	1950	1950	0
406	20250310	143900	16817935	1950	1950	1950	1950	0
407	20250310	143800	16817935	1950	1950	1950	1950	0
408	20250310	143700	16817935	1950	1950	1950	1950	0
409	20250310	143600	16817935	1950	1950	1950	1950	0
410	20250310	143500	16817935	1950	1950	1950	1950	0
411	20250310	143400	16817935	1950	1950	1950	1950	0
412	20250310	143300	16817935	1950	1950	1950	1950	0
413	20250310	143200	16817935	1950	1950	1950	1950	0
414	20250310	143100	16817935	1950	1950	1950	1950	0
415	20250310	143000	16817935	1950	1950	1950	1950	2
416	20250310	142900	16814035	1953	1953	1953	1953	0
417	20250310	142800	16814035	1953	1953	1953	1953	0
418	20250310	142700	16814035	1953	1953	1953	1953	3
419	20250310	142600	16808176	1954	1954	1954	1954	0
420	20250310	142500	16808176	1954	1954	1954	1954	1
421	20250310	142400	16806222	1950	1950	1950	1950	0
422	20250310	142300	16806222	1950	1950	1950	1950	0
423	20250310	142200	16806222	1950	1950	1950	1950	0
424	20250310	142100	16806222	1950	1950	1950	1950	0
425	20250310	142000	16806222	1950	1950	1950	1950	50
426	20250310	141900	16708722	1954	1954	1954	1954	0
427	20250310	141800	16708722	1954	1954	1954	1954	0
428	20250310	141700	16708722	1954	1954	1954	1954	0
429	20250310	141600	16708722	1954	1954	1954	1954	0
430	20250310	141500	16708722	1954	1954	1954	1954	25
431	20250310	141400	16659872	1953	1953	1953	1953	0
432	20250310	141300	16659872	1953	1953	1953	1953	0
433	20250310	141200	16659872	1953	1953	1953	1953	0
434	20250310	141100	16659872	1953	1953	1953	1953	0
435	20250310	141000	16659872	1953	1953	1953	1953	0
436	20250310	140900	16659872	1953	1953	1953	1953	0
437	20250310	140800	16659872	1953	1953	1953	1953	0
438	20250310	140700	16659872	1953	1953	1953	1953	0
439	20250310	140600	16659872	1953	1953	1953	1953	1
440	20250310	140500	16657919	1953	1953	1953	1953	214
441	20250310	140400	16239977	1954	1954	1954	1954	0
442	20250310	140300	16239977	1954	1954	1954	1954	18
443	20250310	140200	16204805	1956	1956	1956	1956	0
444	20250310	140100	16204805	1956	1956	1956	1956	1
445	20250310	140000	16202849	1954	1954	1954	1954	8
446	20250310	135900	16187217	1954	1954	1954	1954	0
447	20250310	135800	16187217	1954	1954	1954	1954	0
448	20250310	135700	16187217	1954	1954	1954	1954	1
449	20250310	135600	16185263	1956	1956	1956	1956	0
450	20250310	135500	16185263	1956	1956	1956	1956	0
451	20250310	135400	16185263	1956	1956	1956	1956	0
452	20250310	135300	16185263	1956	1956	1956	1956	0
453	20250310	135200	16185263	1956	1956	1956	1956	0
454	20250310	135100	16185263	1956	1956	1956	1956	0
455	20250310	135000	16185263	1956	1956	1956	1956	0
456	20250310	134900	16185263	1956	1956	1956	1956	0
457	20250310	134800	16185263	1956	1956	1956	1956	0
458	20250310	134700	16185263	1956	1956	1956	1956	0
459	20250310	134600	16185263	1956	1956	1956	1956	0
460	20250310	134500	16185263	1956	1956	1956	1956	0
461	20250310	134400	16185263	1956	1956	1956	1956	0
462	20250310	134300	16185263	1956	1956	1956	1956	0
463	20250310	134200	16185263	1956	1956	1956	1956	0
464	20250310	134100	16185263	1956	1956	1956	1956	0
465	20250310	134000	16185263	1956	1956	1956	1956	0
466	20250310	133900	16185263	1956	1956	1956	1956	0
467	20250310	133800	16185263	1956	1956	1956	1956	0
468	20250310	133700	16185263	1956	1956	1956	1956	42
469	20250310	133600	16103111	1956	1956	1956	1956	0
470	20250310	133500	16103111	1956	1956	1956	1956	0
471	20250310	133400	16103111	1956	1956	1956	1956	39
472	20250310	133300	16026827	1956	1956	1956	1956	0
473	20250310	133200	16026827	1956	1956	1956	1956	0
474	20250310	133100	16026827	1956	1956	1956	1956	0
475	20250310	133000	16026827	1956	1956	1956	1956	0
476	20250310	132900	16026827	1956	1956	1956	1956	0
477	20250310	132800	16026827	1956	1956	1956	1956	0
478	20250310	132700	16026827	1956	1956	1956	1956	0
479	20250310	132600	16026827	1956	1956	1956	1956	0
480	20250310	132500	16026827	1956	1956	1956	1956	0
481	20250310	132400	16026827	1956	1956	1956	1956	0
482	20250310	132300	16026827	1956	1956	1956	1956	0
483	20250310	132200	16026827	1956	1956	1956	1956	0
484	20250310	132100	16026827	1956	1956	1956	1956	0
485	20250310	132000	16026827	1956	1956	1956	1956	0
486	20250310	131900	16026827	1956	1956	1956	1956	0
487	20250310	131800	16026827	1956	1956	1956	1956	0
488	20250310	131700	16026827	1956	1956	1956	1956	0
489	20250310	131600	16026827	1956	1956	1956	1956	0
490	20250310	131500	16026827	1956	1956	1956	1956	0
491	20250310	131400	16026827	1956	1956	1956	1956	0
492	20250310	131300	16026827	1956	1956	1956	1956	2
493	20250310	131200	16022915	1956	1956	1956	1956	0
494	20250310	131100	16022915	1956	1950	1956	1950	100
495	20250310	131000	15827909	1950	1950	1950	1950	0
496	20250310	130900	15827909	1950	1950	1950	1950	0
497	20250310	130800	15827909	1950	1950	1950	1950	0
498	20250310	130700	15827909	1950	1950	1950	1950	0
499	20250310	130600	15827909	1950	1950	1950	1950	0
500	20250310	130500	15827909	1950	1950	1950	1950	0
501	20250310	130400	15827909	1950	1950	1950	1950	0
502	20250310	130300	15827909	1950	1950	1950	1950	0
503	20250310	130200	15827909	1950	1950	1950	1950	0
504	20250310	130100	15827909	1950	1950	1950	1950	0
505	20250310	130000	15827909	1950	1948	1950	1948	2
506	20250310	125900	15824011	1947	1947	1947	1947	0
507	20250310	125800	15824011	1947	1947	1947	1947	4
508	20250310	125700	15816223	1947	1947	1947	1947	180
509	20250310	125600	15465763	1947	1947	1947	1947	0
510	20250310	125500	15465763	1947	1947	1947	1947	210
511	20250310	125400	15056893	1947	1947	1947	1947	190
512	20250310	125300	14686963	1947	1947	1947	1947	0
513	20250310	125200	14686963	1947	1947	1947	1947	0
514	20250310	125100	14686963	1947	1947	1947	1947	0
515	20250310	125000	14686963	1947	1947	1947	1947	0
516	20250310	124900	14686963	1947	1947	1947	1947	400
517	20250310	124800	13908163	1947	1947	1947	1947	300
518	20250310	124700	13324063	1946	1946	1946	1946	0
519	20250310	124600	13324063	1946	1946	1946	1946	0
520	20250310	124500	13324063	1946	1946	1946	1946	0
521	20250310	124400	13324063	1946	1946	1946	1946	0
522	20250310	124300	13324063	1946	1946	1946	1946	0
523	20250310	124200	13324063	1946	1946	1946	1946	0
524	20250310	124100	13324063	1946	1946	1946	1946	877
525	20250310	124000	11617421	1946	1946	1946	1946	0
526	20250310	123900	11617421	1946	1946	1946	1946	402
527	20250310	123800	10835129	1944	1944	1944	1944	0
528	20250310	123700	10835129	1944	1944	1944	1944	0
529	20250310	123600	10835129	1944	1944	1944	1944	0
530	20250310	123500	10835129	1944	1944	1944	1944	0
531	20250310	123400	10835129	1944	1944	1944	1944	0
532	20250310	123300	10835129	1944	1944	1944	1944	0
533	20250310	123200	10835129	1944	1944	1944	1944	0
534	20250310	123100	10835129	1944	1944	1944	1944	0
535	20250310	123000	10835129	1944	1944	1944	1944	0
536	20250310	122900	10835129	1944	1944	1944	1944	0
537	20250310	122800	10835129	1944	1944	1944	1944	0
538	20250310	122700	10835129	1944	1944	1944	1944	0
539	20250310	122600	10835129	1944	1944	1944	1944	1
540	20250310	122500	10833185	1943	1943	1943	1943	0
541	20250310	122400	10833185	1943	1943	1943	1943	0
542	20250310	122300	10833185	1943	1943	1943	1943	0
543	20250310	122200	10833185	1943	1943	1943	1943	0
544	20250310	122100	10833185	1943	1943	1943	1943	0
545	20250310	122000	10833185	1943	1943	1943	1943	0
546	20250310	121900	10833185	1943	1943	1943	1943	0
547	20250310	121800	10833185	1943	1943	1943	1943	0
548	20250310	121700	10833185	1943	1943	1943	1943	0
549	20250310	121600	10833185	1943	1943	1943	1943	0
550	20250310	121500	10833185	1943	1943	1943	1943	0
551	20250310	121400	10833185	1943	1943	1943	1943	0
552	20250310	121300	10833185	1943	1943	1943	1943	0
553	20250310	121200	10833185	1943	1943	1943	1943	0
554	20250310	121100	10833185	1943	1943	1943	1943	0
555	20250310	121000	10833185	1943	1943	1943	1943	0
556	20250310	120900	10833185	1943	1943	1943	1943	0
557	20250310	120800	10833185	1943	1945	1945	1943	360
558	20250310	120700	10133245	1956	1956	1956	1956	0
559	20250310	120600	10133245	1956	1956	1956	1956	0
560	20250310	120500	10133245	1956	1956	1956	1956	0
561	20250310	120400	10133245	1956	1956	1956	1956	5
562	20250310	120300	10123465	1956	1956	1956	1956	0
563	20250310	120200	10123465	1956	1956	1956	1956	0
564	20250310	120100	10123465	1956	1956	1956	1956	0
565	20250310	120000	10123465	1956	1956	1956	1956	0
566	20250310	115900	10123465	1956	1956	1956	1956	0
567	20250310	115800	10123465	1956	1956	1956	1956	0
568	20250310	115700	10123465	1956	1956	1956	1956	0
569	20250310	115600	10123465	1956	1956	1956	1956	0
570	20250310	115500	10123465	1956	1956	1956	1956	64
571	20250310	115400	9998281	1957	1957	1957	1957	0
572	20250310	115300	9998281	1957	1957	1957	1957	0
573	20250310	115200	9998281	1957	1957	1957	1957	0
574	20250310	115100	9998281	1957	1957	1957	1957	0
575	20250310	115000	9998281	1957	1957	1957	1957	0
576	20250310	114900	9998281	1957	1957	1957	1957	0
577	20250310	114800	9998281	1957	1957	1957	1957	0
578	20250310	114700	9998281	1957	1957	1957	1957	0
579	20250310	114600	9998281	1957	1957	1957	1957	0
580	20250310	114500	9998281	1957	1957	1957	1957	1
581	20250310	114400	9996324	1955	1955	1955	1955	0
582	20250310	114300	9996324	1955	1955	1955	1955	0
583	20250310	114200	9996324	1955	1955	1955	1955	0
584	20250310	114100	9996324	1955	1955	1955	1955	0
585	20250310	114000	9996324	1955	1955	1955	1955	0
586	20250310	113900	9996324	1955	1955	1955	1955	0
587	20250310	113800	9996324	1955	1955	1955	1955	0
588	20250310	113700	9996324	1955	1955	1955	1955	0
589	20250310	113600	9996324	1955	1955	1955	1955	0
590	20250310	113500	9996324	1955	1955	1955	1955	0
591	20250310	113400	9996324	1955	1955	1955	1955	0
592	20250310	113300	9996324	1955	1955	1955	1955	0
593	20250310	113200	9996324	1955	1955	1955	1955	0
594	20250310	113100	9996324	1955	1955	1955	1955	0
595	20250310	113000	9996324	1955	1955	1955	1955	0
596	20250310	112900	9996324	1955	1955	1955	1955	0
597	20250310	112800	9996324	1955	1955	1955	1955	0
598	20250310	112700	9996324	1955	1955	1955	1955	0
599	20250310	112600	9996324	1955	1955	1955	1955	0
600	20250310	112500	9996324	1955	1955	1955	1955	0
601	20250310	112400	9996324	1955	1955	1955	1955	519
602	20250310	112300	8981679	1955	1955	1955	1955	0
603	20250310	112200	8981679	1955	1955	1955	1955	44
604	20250310	112100	8895659	1957	1957	1957	1957	0
605	20250310	112000	8895659	1957	1957	1957	1957	0
606	20250310	111900	8895659	1957	1957	1957	1957	1
607	20250310	111800	8893702	1954	1954	1954	1954	0
608	20250310	111700	8893702	1954	1954	1954	1954	0
609	20250310	111600	8893702	1954	1954	1954	1954	0
610	20250310	111500	8893702	1954	1954	1954	1954	0
611	20250310	111400	8893702	1954	1954	1954	1954	0
612	20250310	111300	8893702	1954	1954	1954	1954	0
613	20250310	111200	8893702	1954	1954	1954	1954	0
614	20250310	111100	8893702	1954	1954	1954	1954	0
615	20250310	111000	8893702	1954	1954	1954	1954	0
616	20250310	110900	8893702	1954	1954	1954	1954	0
617	20250310	110800	8893702	1954	1954	1954	1954	0
618	20250310	110700	8893702	1954	1954	1954	1954	0
619	20250310	110600	8893702	1954	1954	1954	1954	0
620	20250310	110500	8893702	1954	1954	1954	1954	0
621	20250310	110400	8893702	1954	1954	1954	1954	0
622	20250310	110300	8893702	1954	1954	1954	1954	0
623	20250310	110200	8893702	1954	1954	1954	1954	0
624	20250310	110100	8893702	1954	1954	1954	1954	0
625	20250310	110000	8893702	1954	1954	1954	1954	0
626	20250310	105900	8893702	1954	1954	1954	1954	0
627	20250310	105800	8893702	1954	1954	1954	1954	0
628	20250310	105700	8893702	1954	1954	1954	1954	0
629	20250310	105600	8893702	1954	1954	1954	1954	0
630	20250310	105500	8893702	1954	1954	1954	1954	0
631	20250310	105400	8893702	1954	1954	1954	1954	0
632	20250310	105300	8893702	1954	1954	1954	1954	0
633	20250310	105200	8893702	1954	1954	1954	1954	0
634	20250310	105100	8893702	1954	1954	1954	1954	0
635	20250310	105000	8893702	1954	1954	1954	1954	0
636	20250310	104900	8893702	1954	1954	1954	1954	0
637	20250310	104800	8893702	1954	1954	1954	1954	0
638	20250310	104700	8893702	1954	1954	1954	1954	500
639	20250310	104600	7916702	1958	1958	1958	1958	0
640	20250310	104500	7916702	1958	1958	1958	1958	50
641	20250310	104400	7818802	1958	1958	1958	1958	0
642	20250310	104300	7818802	1958	1958	1958	1958	0
643	20250310	104200	7818802	1958	1958	1958	1958	0
644	20250310	104100	7818802	1958	1958	1958	1958	0
645	20250310	104000	7818802	1958	1958	1958	1958	0
646	20250310	103900	7818802	1958	1958	1958	1958	0
647	20250310	103800	7818802	1958	1958	1958	1958	0
648	20250310	103700	7818802	1958	1958	1958	1958	0
649	20250310	103600	7818802	1958	1958	1958	1958	0
650	20250310	103500	7818802	1958	1958	1958	1958	0
651	20250310	103400	7818802	1958	1958	1958	1958	0
652	20250310	103300	7818802	1958	1958	1958	1958	1
653	20250310	103200	7816844	1959	1959	1959	1959	0
654	20250310	103100	7816844	1959	1959	1959	1959	0
655	20250310	103000	7816844	1959	1959	1959	1959	0
656	20250310	102900	7816844	1959	1959	1959	1959	0
657	20250310	102800	7816844	1959	1960	1960	1945	220
658	20250310	102700	7385930	1960	1960	1960	1960	0
659	20250310	102600	7385930	1960	1960	1960	1960	0
660	20250310	102500	7385930	1960	1960	1960	1960	0
661	20250310	102400	7385930	1960	1960	1960	1960	0
662	20250310	102300	7385930	1960	1960	1960	1960	0
663	20250310	102200	7385930	1960	1960	1960	1960	0
664	20250310	102100	7385930	1960	1960	1960	1960	5
665	20250310	102000	7376130	1945	1949	1949	1945	4
666	20250310	101900	7368342	1960	1960	1960	1960	5
667	20250310	101800	7358542	1949	1950	1950	1949	3
668	20250310	101700	7352694	1960	1960	1960	1960	0
669	20250310	101600	7352694	1960	1960	1960	1960	0
670	20250310	101500	7352694	1960	1960	1960	1960	0
671	20250310	101400	7352694	1960	1960	1960	1960	0
672	20250310	101300	7352694	1960	1960	1960	1960	0
673	20250310	101200	7352694	1960	1960	1960	1960	0
674	20250310	101100	7352694	1960	1960	1960	1960	0
675	20250310	101000	7352694	1960	1960	1960	1960	0
676	20250310	100900	7352694	1960	1960	1960	1960	0
677	20250310	100800	7352694	1960	1960	1960	1960	0
678	20250310	100700	7352694	1960	1960	1960	1960	0
679	20250310	100600	7352694	1960	1960	1960	1960	0
680	20250310	100500	7352694	1960	1960	1960	1960	0
681	20250310	100400	7352694	1960	1960	1960	1960	0
682	20250310	100300	7352694	1960	1960	1960	1960	0
683	20250310	100200	7352694	1960	1960	1960	1960	0
684	20250310	100100	7352694	1960	1960	1960	1960	5
685	20250310	100000	7342894	1945	1945	1945	1945	0
686	20250310	095900	7342894	1945	1945	1945	1945	0
687	20250310	095800	7342894	1945	1945	1945	1945	99
688	20250310	095700	7150339	1945	1945	1945	1945	0
689	20250310	095600	7150339	1945	1945	1945	1945	0
690	20250310	095500	7150339	1945	1945	1945	1945	0
691	20250310	095400	7150339	1945	1945	1945	1945	0
692	20250310	095300	7150339	1945	1945	1945	1945	0
693	20250310	095200	7150339	1945	1945	1945	1945	29
694	20250310	095100	7093934	1945	1945	1945	1945	0
695	20250310	095000	7093934	1945	1945	1945	1945	0
696	20250310	094900	7093934	1945	1945	1945	1945	0
697	20250310	094800	7093934	1945	1945	1945	1945	0
698	20250310	094700	7093934	1945	1945	1945	1945	0
699	20250310	094600	7093934	1945	1945	1945	1945	0
700	20250310	094500	7093934	1945	1945	1945	1945	0
701	20250310	094400	7093934	1945	1945	1945	1945	51
702	20250310	094300	6994739	1945	1945	1945	1945	0
703	20250310	094200	6994739	1945	1945	1945	1945	0
704	20250310	094100	6994739	1945	1945	1945	1945	0
705	20250310	094000	6994739	1945	1945	1945	1945	0
706	20250310	093900	6994739	1945	1945	1945	1945	0
707	20250310	093800	6994739	1945	1945	1945	1945	0
708	20250310	093700	6994739	1945	1945	1945	1945	0
709	20250310	093600	6994739	1945	1945	1945	1945	0
710	20250310	093500	6994739	1945	1945	1945	1945	5
711	20250310	093400	6985014	1938	1938	1938	1938	1
712	20250310	093300	6983076	1939	1939	1939	1939	1
713	20250310	093200	6981137	1940	1942	1942	1940	3
714	20250310	093100	6975314	1939	1939	1939	1939	0
715	20250310	093000	6975314	1939	1939	1939	1939	0
716	20250310	092900	6975314	1939	1939	1939	1939	0
717	20250310	092800	6975314	1939	1939	1939	1939	0
718	20250310	092700	6975314	1939	1939	1939	1939	0
719	20250310	092600	6975314	1939	1940	1940	1939	68
720	20250310	092500	6843408	1935	1944	1944	1935	31
721	20250310	092400	6783384	1953	1953	1953	1953	0
722	20250310	092300	6783384	1953	1953	1953	1953	0
723	20250310	092200	6783384	1953	1952	1953	1952	1029
724	20250310	092100	4774747	1952	1952	1952	1952	0
725	20250310	092000	4774747	1952	1952	1952	1952	0
726	20250310	091900	4774747	1952	1952	1952	1952	101
727	20250310	091800	4577595	1952	1952	1952	1952	0
728	20250310	091700	4577595	1952	1952	1952	1952	18
729	20250310	091600	4542459	1952	1952	1952	1952	50
730	20250310	091500	4444859	1952	1952	1952	1952	5
731	20250310	091400	4435099	1946	1946	1946	1946	0
732	20250310	091300	4435099	1946	1946	1946	1946	0
733	20250310	091200	4435099	1946	1946	1946	1946	0
734	20250310	091100	4435099	1946	1946	1946	1946	0
735	20250310	091000	4435099	1946	1946	1946	1946	0
736	20250310	090900	4435099	1946	1946	1946	1946	0
737	20250310	090800	4435099	1946	1946	1946	1946	27
738	20250310	090700	4382557	1946	1946	1946	1946	0
739	20250310	090600	4382557	1946	1941	1946	1941	51
740	20250310	090500	4283561	1953	1953	1953	1953	0
741	20250310	090400	4283561	1953	1953	1953	1953	101
742	20250310	090300	4086308	1953	1963	1963	1953	2075
743	20250310	090200	17791	1964	1965	1965	1964	2
744	20250310	090100	13862	1976	1976	1976	1976	1
745	20250310	090000	11886	1981	1981	1981	1981	6