KissMeData/377220/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	213700	5901993	1933	1933	1933	1933	262
3	20250305	213600	5901993	1933	1933	1933	1933	0
4	20250305	213500	5901993	1933	1933	1933	1933	0
5	20250305	213400	5901993	1933	1933	1933	1933	0
6	20250305	213300	5901993	1933	1933	1933	1933	0
7	20250305	213200	5901993	1933	1933	1933	1933	0
8	20250305	213100	5901993	1933	1933	1933	1933	0
9	20250305	213000	5901993	1933	1933	1933	1933	0
10	20250305	212900	5901993	1933	1933	1933	1933	0
11	20250305	212800	5901993	1933	1933	1933	1933	0
12	20250305	212700	5901993	1933	1933	1933	1933	0
13	20250305	212600	5901993	1933	1933	1933	1933	0
14	20250305	212500	5901993	1933	1933	1933	1933	0
15	20250305	212400	5901993	1933	1933	1933	1933	0
16	20250305	212300	5901993	1933	1933	1933	1933	0
17	20250305	212200	5901993	1933	1933	1933	1933	0
18	20250305	212100	5901993	1933	1933	1933	1933	0
19	20250305	212000	5901993	1933	1933	1933	1933	0
20	20250305	211900	5901993	1933	1933	1933	1933	0
21	20250305	211800	5901993	1933	1933	1933	1933	0
22	20250305	211700	5901993	1933	1933	1933	1933	0
23	20250305	211600	5901993	1933	1933	1933	1933	0
24	20250305	211500	5901993	1933	1933	1933	1933	0
25	20250305	211400	5901993	1933	1933	1933	1933	0
26	20250305	211300	5901993	1933	1933	1933	1933	0
27	20250305	211200	5901993	1933	1933	1933	1933	0
28	20250305	211100	5901993	1933	1933	1933	1933	0
29	20250305	211000	5901993	1933	1933	1933	1933	0
30	20250305	210900	5901993	1933	1933	1933	1933	0
31	20250305	210800	5901993	1933	1933	1933	1933	0
32	20250305	210700	5901993	1933	1933	1933	1933	262
33	20250305	210600	5901993	1933	1933	1933	1933	0
34	20250305	210500	5901993	1933	1933	1933	1933	0
35	20250305	210400	5901993	1933	1933	1933	1933	0
36	20250305	210300	5901993	1933	1933	1933	1933	0
37	20250305	210200	5901993	1933	1933	1933	1933	0
38	20250305	210100	5901993	1933	1933	1933	1933	0
39	20250305	210000	5901993	1933	1933	1933	1933	0
40	20250305	205900	5901993	1933	1933	1933	1933	0
41	20250305	205800	5901993	1933	1933	1933	1933	0
42	20250305	205700	5901993	1933	1933	1933	1933	0
43	20250305	205600	5901993	1933	1933	1933	1933	0
44	20250305	205500	5901993	1933	1933	1933	1933	0
45	20250305	205400	5901993	1933	1933	1933	1933	0
46	20250305	205300	5901993	1933	1933	1933	1933	0
47	20250305	205200	5901993	1933	1933	1933	1933	0
48	20250305	205100	5901993	1933	1933	1933	1933	0
49	20250305	205000	5901993	1933	1933	1933	1933	0
50	20250305	204900	5901993	1933	1933	1933	1933	0
51	20250305	204800	5901993	1933	1933	1933	1933	0
52	20250305	204700	5901993	1933	1933	1933	1933	0
53	20250305	204600	5901993	1933	1933	1933	1933	0
54	20250305	204500	5901993	1933	1933	1933	1933	0
55	20250305	204400	5901993	1933	1933	1933	1933	0
56	20250305	204300	5901993	1933	1933	1933	1933	0
57	20250305	204200	5901993	1933	1933	1933	1933	0
58	20250305	204100	5901993	1933	1933	1933	1933	0
59	20250305	204000	5901993	1933	1933	1933	1933	0
60	20250305	203900	5901993	1933	1933	1933	1933	0
61	20250305	203800	5901993	1933	1933	1933	1933	0
62	20250305	203700	5901993	1933	1933	1933	1933	262
63	20250305	203600	5901993	1933	1933	1933	1933	0
64	20250305	203500	5901993	1933	1933	1933	1933	0
65	20250305	203400	5901993	1933	1933	1933	1933	0
66	20250305	203300	5901993	1933	1933	1933	1933	0
67	20250305	203200	5901993	1933	1933	1933	1933	0
68	20250305	203100	5901993	1933	1933	1933	1933	0
69	20250305	203000	5901993	1933	1933	1933	1933	0
70	20250305	202900	5901993	1933	1933	1933	1933	0
71	20250305	202800	5901993	1933	1933	1933	1933	0
72	20250305	202700	5901993	1933	1933	1933	1933	0
73	20250305	202600	5901993	1933	1933	1933	1933	0
74	20250305	202500	5901993	1933	1933	1933	1933	0
75	20250305	202400	5901993	1933	1933	1933	1933	0
76	20250305	202300	5901993	1933	1933	1933	1933	0
77	20250305	202200	5901993	1933	1933	1933	1933	0
78	20250305	202100	5901993	1933	1933	1933	1933	0
79	20250305	202000	5901993	1933	1933	1933	1933	0
80	20250305	201900	5901993	1933	1933	1933	1933	0
81	20250305	201800	5901993	1933	1933	1933	1933	0
82	20250305	201700	5901993	1933	1933	1933	1933	0
83	20250305	201600	5901993	1933	1933	1933	1933	0
84	20250305	201500	5901993	1933	1933	1933	1933	0
85	20250305	201400	5901993	1933	1933	1933	1933	0
86	20250305	201300	5901993	1933	1933	1933	1933	0
87	20250305	201200	5901993	1933	1933	1933	1933	0
88	20250305	201100	5901993	1933	1933	1933	1933	0
89	20250305	201000	5901993	1933	1933	1933	1933	0
90	20250305	200900	5901993	1933	1933	1933	1933	0
91	20250305	200800	5901993	1933	1933	1933	1933	0
92	20250305	200700	5901993	1933	1933	1933	1933	262
93	20250305	200600	5901993	1933	1933	1933	1933	0
94	20250305	200500	5901993	1933	1933	1933	1933	0
95	20250305	200400	5901993	1933	1933	1933	1933	0
96	20250305	200300	5901993	1933	1933	1933	1933	0
97	20250305	200200	5901993	1933	1933	1933	1933	0
98	20250305	200100	5901993	1933	1933	1933	1933	0
99	20250305	200000	5901993	1933	1933	1933	1933	0
100	20250305	195900	5901993	1933	1933	1933	1933	0
101	20250305	195800	5901993	1933	1933	1933	1933	0
102	20250305	195700	5901993	1933	1933	1933	1933	0
103	20250305	195600	5901993	1933	1933	1933	1933	0
104	20250305	195500	5901993	1933	1933	1933	1933	0
105	20250305	195400	5901993	1933	1933	1933	1933	0
106	20250305	195300	5901993	1933	1933	1933	1933	0
107	20250305	195200	5901993	1933	1933	1933	1933	0
108	20250305	195100	5901993	1933	1933	1933	1933	0
109	20250305	195000	5901993	1933	1933	1933	1933	0
110	20250305	194900	5901993	1933	1933	1933	1933	0
111	20250305	194800	5901993	1933	1933	1933	1933	0
112	20250305	194700	5901993	1933	1933	1933	1933	0
113	20250305	194600	5901993	1933	1933	1933	1933	0
114	20250305	194500	5901993	1933	1933	1933	1933	0
115	20250305	194400	5901993	1933	1933	1933	1933	0
116	20250305	194300	5901993	1933	1933	1933	1933	0
117	20250305	194200	5901993	1933	1933	1933	1933	0
118	20250305	194100	5901993	1933	1933	1933	1933	0
119	20250305	194000	5901993	1933	1933	1933	1933	0
120	20250305	193900	5901993	1933	1933	1933	1933	0
121	20250305	193800	5901993	1933	1933	1933	1933	0
122	20250305	193700	5901993	1933	1933	1933	1933	262
123	20250305	193600	5901993	1933	1933	1933	1933	0
124	20250305	193500	5901993	1933	1933	1933	1933	0
125	20250305	193400	5901993	1933	1933	1933	1933	0
126	20250305	193300	5901993	1933	1933	1933	1933	0
127	20250305	193200	5901993	1933	1933	1933	1933	0
128	20250305	193100	5901993	1933	1933	1933	1933	0
129	20250305	193000	5901993	1933	1933	1933	1933	0
130	20250305	192900	5901993	1933	1933	1933	1933	0
131	20250305	192800	5901993	1933	1933	1933	1933	0
132	20250305	192700	5901993	1933	1933	1933	1933	0
133	20250305	192600	5901993	1933	1933	1933	1933	0
134	20250305	192500	5901993	1933	1933	1933	1933	0
135	20250305	192400	5901993	1933	1933	1933	1933	0
136	20250305	192300	5901993	1933	1933	1933	1933	0
137	20250305	192200	5901993	1933	1933	1933	1933	0
138	20250305	192100	5901993	1933	1933	1933	1933	0
139	20250305	192000	5901993	1933	1933	1933	1933	0
140	20250305	191900	5901993	1933	1933	1933	1933	0
141	20250305	191800	5901993	1933	1933	1933	1933	0
142	20250305	191700	5901993	1933	1933	1933	1933	0
143	20250305	191600	5901993	1933	1933	1933	1933	0
144	20250305	191500	5901993	1933	1933	1933	1933	0
145	20250305	191400	5901993	1933	1933	1933	1933	0
146	20250305	191300	5901993	1933	1933	1933	1933	0
147	20250305	191200	5901993	1933	1933	1933	1933	0
148	20250305	191100	5901993	1933	1933	1933	1933	0
149	20250305	191000	5901993	1933	1933	1933	1933	0
150	20250305	190900	5901993	1933	1933	1933	1933	0
151	20250305	190800	5901993	1933	1933	1933	1933	0
152	20250305	190700	5901993	1933	1933	1933	1933	262
153	20250305	190600	5901993	1933	1933	1933	1933	0
154	20250305	190500	5901993	1933	1933	1933	1933	0
155	20250305	190400	5901993	1933	1933	1933	1933	0
156	20250305	190300	5901993	1933	1933	1933	1933	0
157	20250305	190200	5901993	1933	1933	1933	1933	0
158	20250305	190100	5901993	1933	1933	1933	1933	0
159	20250305	190000	5901993	1933	1933	1933	1933	0
160	20250305	185900	5901993	1933	1933	1933	1933	0
161	20250305	185800	5901993	1933	1933	1933	1933	0
162	20250305	185700	5901993	1933	1933	1933	1933	0
163	20250305	185600	5901993	1933	1933	1933	1933	0
164	20250305	185500	5901993	1933	1933	1933	1933	0
165	20250305	185400	5901993	1933	1933	1933	1933	0
166	20250305	185300	5901993	1933	1933	1933	1933	0
167	20250305	185200	5901993	1933	1933	1933	1933	0
168	20250305	185100	5901993	1933	1933	1933	1933	0
169	20250305	185000	5901993	1933	1933	1933	1933	0
170	20250305	184900	5901993	1933	1933	1933	1933	0
171	20250305	184800	5901993	1933	1933	1933	1933	0
172	20250305	184700	5901993	1933	1933	1933	1933	0
173	20250305	184600	5901993	1933	1933	1933	1933	0
174	20250305	184500	5901993	1933	1933	1933	1933	0
175	20250305	184400	5901993	1933	1933	1933	1933	0
176	20250305	184300	5901993	1933	1933	1933	1933	0
177	20250305	184200	5901993	1933	1933	1933	1933	0
178	20250305	184100	5901993	1933	1933	1933	1933	0
179	20250305	184000	5901993	1933	1933	1933	1933	0
180	20250305	183900	5901993	1933	1933	1933	1933	0
181	20250305	183800	5901993	1933	1933	1933	1933	0
182	20250305	183700	5901993	1933	1933	1933	1933	262
183	20250305	183600	5901993	1933	1933	1933	1933	0
184	20250305	183500	5901993	1933	1933	1933	1933	0
185	20250305	183400	5901993	1933	1933	1933	1933	0
186	20250305	183300	5901993	1933	1933	1933	1933	0
187	20250305	183200	5901993	1933	1933	1933	1933	0
188	20250305	183100	5901993	1933	1933	1933	1933	0
189	20250305	183000	5901993	1933	1933	1933	1933	0
190	20250305	182900	5901993	1933	1933	1933	1933	0
191	20250305	182800	5901993	1933	1933	1933	1933	0
192	20250305	182700	5901993	1933	1933	1933	1933	0
193	20250305	182600	5901993	1933	1933	1933	1933	0
194	20250305	182500	5901993	1933	1933	1933	1933	0
195	20250305	182400	5901993	1933	1933	1933	1933	0
196	20250305	182300	5901993	1933	1933	1933	1933	0
197	20250305	182200	5901993	1933	1933	1933	1933	0
198	20250305	182100	5901993	1933	1933	1933	1933	0
199	20250305	182000	5901993	1933	1933	1933	1933	0
200	20250305	181900	5901993	1933	1933	1933	1933	0
201	20250305	181800	5901993	1933	1933	1933	1933	0
202	20250305	181700	5901993	1933	1933	1933	1933	0
203	20250305	181600	5901993	1933	1933	1933	1933	0
204	20250305	181500	5901993	1933	1933	1933	1933	0
205	20250305	181400	5901993	1933	1933	1933	1933	0
206	20250305	181300	5901993	1933	1933	1933	1933	0
207	20250305	181200	5901993	1933	1933	1933	1933	0
208	20250305	181100	5901993	1933	1933	1933	1933	0
209	20250305	181000	5901993	1933	1933	1933	1933	0
210	20250305	180900	5901993	1933	1933	1933	1933	0
211	20250305	180800	5901993	1933	1933	1933	1933	0
212	20250305	180700	5901993	1933	1933	1933	1933	262
213	20250305	180600	5901993	1933	1933	1933	1933	0
214	20250305	180500	5901993	1933	1933	1933	1933	0
215	20250305	180400	5901993	1933	1933	1933	1933	0
216	20250305	180300	5901993	1933	1933	1933	1933	0
217	20250305	180200	5901993	1933	1933	1933	1933	0
218	20250305	180100	5901993	1933	1933	1933	1933	0
219	20250305	180000	5901993	1933	1933	1933	1933	0
220	20250305	175900	5901993	1933	1933	1933	1933	0
221	20250305	175800	5901993	1933	1933	1933	1933	0
222	20250305	175700	5901993	1933	1933	1933	1933	0
223	20250305	175600	5901993	1933	1933	1933	1933	0
224	20250305	175500	5901993	1933	1933	1933	1933	0
225	20250305	175400	5901993	1933	1933	1933	1933	0
226	20250305	175300	5901993	1933	1933	1933	1933	0
227	20250305	175200	5901993	1933	1933	1933	1933	0
228	20250305	175100	5901993	1933	1933	1933	1933	0
229	20250305	175000	5901993	1933	1933	1933	1933	0
230	20250305	174900	5901993	1933	1933	1933	1933	0
231	20250305	174800	5901993	1933	1933	1933	1933	0
232	20250305	174700	5901993	1933	1933	1933	1933	0
233	20250305	174600	5901993	1933	1933	1933	1933	0
234	20250305	174500	5901993	1933	1933	1933	1933	0
235	20250305	174400	5901993	1933	1933	1933	1933	0
236	20250305	174300	5901993	1933	1933	1933	1933	0
237	20250305	174200	5901993	1933	1933	1933	1933	0
238	20250305	174100	5901993	1933	1933	1933	1933	0
239	20250305	174000	5901993	1933	1933	1933	1933	0
240	20250305	173900	5901993	1933	1933	1933	1933	0
241	20250305	173800	5901993	1933	1933	1933	1933	0
242	20250305	173700	5901993	1933	1933	1933	1933	262
243	20250305	173600	5901993	1933	1933	1933	1933	0
244	20250305	173500	5901993	1933	1933	1933	1933	0
245	20250305	173400	5901993	1933	1933	1933	1933	0
246	20250305	173300	5901993	1933	1933	1933	1933	0
247	20250305	173200	5901993	1933	1933	1933	1933	0
248	20250305	173100	5901993	1933	1933	1933	1933	0
249	20250305	173000	5901993	1933	1933	1933	1933	0
250	20250305	172900	5901993	1933	1933	1933	1933	0
251	20250305	172800	5901993	1933	1933	1933	1933	0
252	20250305	172700	5901993	1933	1933	1933	1933	0
253	20250305	172600	5901993	1933	1933	1933	1933	0
254	20250305	172500	5901993	1933	1933	1933	1933	0
255	20250305	172400	5901993	1933	1933	1933	1933	0
256	20250305	172300	5901993	1933	1933	1933	1933	0
257	20250305	172200	5901993	1933	1933	1933	1933	0
258	20250305	172100	5901993	1933	1933	1933	1933	0
259	20250305	172000	5901993	1933	1933	1933	1933	0
260	20250305	171900	5901993	1933	1933	1933	1933	0
261	20250305	171800	5901993	1933	1933	1933	1933	0
262	20250305	171700	5901993	1933	1933	1933	1933	0
263	20250305	171600	5901993	1933	1933	1933	1933	0
264	20250305	171500	5901993	1933	1933	1933	1933	0
265	20250305	171400	5901993	1933	1933	1933	1933	0
266	20250305	171300	5901993	1933	1933	1933	1933	0
267	20250305	171200	5901993	1933	1933	1933	1933	0
268	20250305	171100	5901993	1933	1933	1933	1933	0
269	20250305	171000	5901993	1933	1933	1933	1933	0
270	20250305	170900	5901993	1933	1933	1933	1933	0
271	20250305	170800	5901993	1933	1933	1933	1933	0
272	20250305	170700	5901993	1933	1933	1933	1933	262
273	20250305	170600	5901993	1933	1933	1933	1933	0
274	20250305	170500	5901993	1933	1933	1933	1933	0
275	20250305	170400	5901993	1933	1933	1933	1933	0
276	20250305	170300	5901993	1933	1933	1933	1933	0
277	20250305	170200	5901993	1933	1933	1933	1933	0
278	20250305	170100	5901993	1933	1933	1933	1933	0
279	20250305	170000	5901993	1933	1933	1933	1933	0
280	20250305	165900	5901993	1933	1933	1933	1933	0
281	20250305	165800	5901993	1933	1933	1933	1933	0
282	20250305	165700	5901993	1933	1933	1933	1933	0
283	20250305	165600	5901993	1933	1933	1933	1933	0
284	20250305	165500	5901993	1933	1933	1933	1933	0
285	20250305	165400	5901993	1933	1933	1933	1933	0
286	20250305	165300	5901993	1933	1933	1933	1933	0
287	20250305	165200	5901993	1933	1933	1933	1933	0
288	20250305	165100	5901993	1933	1933	1933	1933	0
289	20250305	165000	5901993	1933	1933	1933	1933	0
290	20250305	164900	5901993	1933	1933	1933	1933	0
291	20250305	164800	5901993	1933	1933	1933	1933	0
292	20250305	164700	5901993	1933	1933	1933	1933	0
293	20250305	164600	5901993	1933	1933	1933	1933	0
294	20250305	164500	5901993	1933	1933	1933	1933	0
295	20250305	164400	5901993	1933	1933	1933	1933	0
296	20250305	164300	5901993	1933	1933	1933	1933	0
297	20250305	164200	5901993	1933	1933	1933	1933	0
298	20250305	164100	5901993	1933	1933	1933	1933	0
299	20250305	164000	5901993	1933	1933	1933	1933	0
300	20250305	163900	5901993	1933	1933	1933	1933	0
301	20250305	163800	5901993	1933	1933	1933	1933	0
302	20250305	163700	5901993	1933	1933	1933	1933	262
303	20250305	163600	5901993	1933	1933	1933	1933	0
304	20250305	163500	5901993	1933	1933	1933	1933	0
305	20250305	163400	5901993	1933	1933	1933	1933	0
306	20250305	163300	5901993	1933	1933	1933	1933	0
307	20250305	163200	5901993	1933	1933	1933	1933	0
308	20250305	163100	5901993	1933	1933	1933	1933	0
309	20250305	163000	5901993	1933	1933	1933	1933	0
310	20250305	162900	5901993	1933	1933	1933	1933	0
311	20250305	162800	5901993	1933	1933	1933	1933	0
312	20250305	162700	5901993	1933	1933	1933	1933	0
313	20250305	162600	5901993	1933	1933	1933	1933	0
314	20250305	162500	5901993	1933	1933	1933	1933	0
315	20250305	162400	5901993	1933	1933	1933	1933	0
316	20250305	162300	5901993	1933	1933	1933	1933	0
317	20250305	162200	5901993	1933	1933	1933	1933	0
318	20250305	162100	5901993	1933	1933	1933	1933	0
319	20250305	162000	5901993	1933	1933	1933	1933	0
320	20250305	161900	5901993	1933	1933	1933	1933	0
321	20250305	161800	5901993	1933	1933	1933	1933	0
322	20250305	161700	5901993	1933	1933	1933	1933	0
323	20250305	161600	5901993	1933	1933	1933	1933	0
324	20250305	161500	5901993	1933	1933	1933	1933	0
325	20250305	161400	5901993	1933	1933	1933	1933	0
326	20250305	161300	5901993	1933	1933	1933	1933	0
327	20250305	161200	5901993	1933	1933	1933	1933	0
328	20250305	161100	5901993	1933	1933	1933	1933	0
329	20250305	161000	5901993	1933	1933	1933	1933	0
330	20250305	160900	5901993	1933	1933	1933	1933	0
331	20250305	160800	5901993	1933	1933	1933	1933	0
332	20250305	160700	5901993	1933	1933	1933	1933	262
333	20250305	160600	5901993	1933	1933	1933	1933	0
334	20250305	160500	5901993	1933	1933	1933	1933	0
335	20250305	160400	5901993	1933	1933	1933	1933	0
336	20250305	160300	5901993	1933	1933	1933	1933	0
337	20250305	160200	5901993	1933	1933	1933	1933	0
338	20250305	160100	5901993	1933	1933	1933	1933	0
339	20250305	160000	5901993	1933	1933	1933	1933	0
340	20250305	155900	5901993	1933	1933	1933	1933	0
341	20250305	155800	5901993	1933	1933	1933	1933	0
342	20250305	155700	5901993	1933	1933	1933	1933	0
343	20250305	155600	5901993	1933	1933	1933	1933	0
344	20250305	155500	5901993	1933	1933	1933	1933	0
345	20250305	155400	5901993	1933	1933	1933	1933	0
346	20250305	155300	5901993	1933	1933	1933	1933	0
347	20250305	155200	5901993	1933	1933	1933	1933	0
348	20250305	155100	5901993	1933	1933	1933	1933	0
349	20250305	155000	5901993	1933	1933	1933	1933	0
350	20250305	154900	5901993	1933	1933	1933	1933	0
351	20250305	154800	5901993	1933	1933	1933	1933	0
352	20250305	154700	5901993	1933	1933	1933	1933	0
353	20250305	154600	5901993	1933	1933	1933	1933	0
354	20250305	154500	5901993	1933	1933	1933	1933	0
355	20250305	154400	5901993	1933	1933	1933	1933	0
356	20250305	154300	5901993	1933	1933	1933	1933	0
357	20250305	154200	5901993	1933	1933	1933	1933	0
358	20250305	154100	5901993	1933	1933	1933	1933	0
359	20250305	154000	5901993	1933	1933	1933	1933	0
360	20250305	153900	5901993	1933	1933	1933	1933	0
361	20250305	153800	5901993	1933	1933	1933	1933	0
362	20250305	153700	5901993	1933	1933	1933	1933	262
363	20250305	153600	5901993	1933	1933	1933	1933	0
364	20250305	153500	5901993	1933	1933	1933	1933	0
365	20250305	153400	5901993	1933	1933	1933	1933	0
366	20250305	153300	5901993	1933	1933	1933	1933	0
367	20250305	153200	5901993	1933	1933	1933	1933	0
368	20250305	153100	5901993	1933	1933	1933	1933	0
369	20250305	153000	5901993	1933	1933	1933	1933	262
370	20250305	152900	5395547	1934	1934	1934	1934	0
371	20250305	152800	5395547	1934	1934	1934	1934	0
372	20250305	152700	5395547	1934	1934	1934	1934	0
373	20250305	152600	5395547	1934	1934	1934	1934	0
374	20250305	152500	5395547	1934	1934	1934	1934	0
375	20250305	152400	5395547	1934	1934	1934	1934	0
376	20250305	152300	5395547	1934	1934	1934	1934	0
377	20250305	152200	5395547	1934	1934	1934	1934	0
378	20250305	152100	5395547	1934	1934	1934	1934	0
379	20250305	152000	5395547	1934	1934	1934	1934	0
380	20250305	151900	5395547	1934	1934	1934	1934	8
381	20250305	151800	5380075	1934	1934	1934	1934	0
382	20250305	151700	5380075	1934	1934	1934	1934	0
383	20250305	151600	5380075	1934	1934	1934	1934	0
384	20250305	151500	5380075	1934	1934	1934	1934	8
385	20250305	151400	5364603	1935	1935	1935	1935	0
386	20250305	151300	5364603	1935	1935	1935	1935	0
387	20250305	151200	5364603	1935	1935	1935	1935	0
388	20250305	151100	5364603	1935	1935	1935	1935	0
389	20250305	151000	5364603	1935	1935	1935	1935	20
390	20250305	150900	5325903	1935	1935	1935	1935	0
391	20250305	150800	5325903	1935	1935	1935	1935	0
392	20250305	150700	5325903	1935	1935	1935	1935	0
393	20250305	150600	5325903	1935	1935	1935	1935	0
394	20250305	150500	5325903	1935	1935	1935	1935	0
395	20250305	150400	5325903	1935	1935	1935	1935	0
396	20250305	150300	5325903	1935	1935	1935	1935	0
397	20250305	150200	5325903	1935	1935	1935	1935	0
398	20250305	150100	5325903	1935	1935	1935	1935	0
399	20250305	150000	5325903	1935	1935	1935	1935	0
400	20250305	145900	5325903	1935	1935	1935	1935	0
401	20250305	145800	5325903	1935	1935	1935	1935	0
402	20250305	145700	5325903	1935	1935	1935	1935	0
403	20250305	145600	5325903	1935	1935	1935	1935	0
404	20250305	145500	5325903	1935	1935	1935	1935	7
405	20250305	145400	5312358	1935	1935	1935	1935	0
406	20250305	145300	5312358	1935	1935	1935	1935	10
407	20250305	145200	5293008	1935	1935	1935	1935	0
408	20250305	145100	5293008	1935	1935	1935	1935	0
409	20250305	145000	5293008	1935	1935	1935	1935	0
410	20250305	144900	5293008	1935	1935	1935	1935	0
411	20250305	144800	5293008	1935	1935	1935	1935	0
412	20250305	144700	5293008	1935	1935	1935	1935	0
413	20250305	144600	5293008	1935	1935	1935	1935	0
414	20250305	144500	5293008	1935	1935	1935	1935	0
415	20250305	144400	5293008	1935	1935	1935	1935	0
416	20250305	144300	5293008	1935	1935	1935	1935	1
417	20250305	144200	5291073	1935	1935	1935	1935	0
418	20250305	144100	5291073	1935	1935	1935	1935	0
419	20250305	144000	5291073	1935	1935	1935	1935	0
420	20250305	143900	5291073	1935	1935	1935	1935	0
421	20250305	143800	5291073	1935	1935	1935	1935	0
422	20250305	143700	5291073	1935	1935	1935	1935	0
423	20250305	143600	5291073	1935	1935	1935	1935	0
424	20250305	143500	5291073	1935	1935	1935	1935	0
425	20250305	143400	5291073	1935	1935	1935	1935	0
426	20250305	143300	5291073	1935	1935	1935	1935	0
427	20250305	143200	5291073	1935	1935	1935	1935	2
428	20250305	143100	5287203	1936	1936	1936	1936	0
429	20250305	143000	5287203	1936	1936	1936	1936	0
430	20250305	142900	5287203	1936	1936	1936	1936	0
431	20250305	142800	5287203	1936	1936	1936	1936	0
432	20250305	142700	5287203	1936	1936	1936	1936	0
433	20250305	142600	5287203	1936	1936	1936	1936	0
434	20250305	142500	5287203	1936	1936	1936	1936	0
435	20250305	142400	5287203	1936	1936	1936	1936	0
436	20250305	142300	5287203	1936	1936	1936	1936	0
437	20250305	142200	5287203	1936	1936	1936	1936	0
438	20250305	142100	5287203	1936	1936	1936	1936	1
439	20250305	142000	5285267	1935	1936	1936	1935	2
440	20250305	141900	5281396	1940	1940	1940	1940	0
441	20250305	141800	5281396	1940	1940	1940	1940	0
442	20250305	141700	5281396	1940	1926	1940	1925	311
443	20250305	141600	4682365	1940	1940	1940	1940	0
444	20250305	141500	4682365	1940	1940	1940	1940	0
445	20250305	141400	4682365	1940	1940	1940	1940	0
446	20250305	141300	4682365	1940	1940	1940	1940	0
447	20250305	141200	4682365	1940	1940	1940	1940	0
448	20250305	141100	4682365	1940	1940	1940	1940	0
449	20250305	141000	4682365	1940	1940	1940	1940	0
450	20250305	140900	4682365	1940	1940	1940	1940	0
451	20250305	140800	4682365	1940	1940	1940	1940	0
452	20250305	140700	4682365	1940	1940	1940	1940	0
453	20250305	140600	4682365	1940	1940	1940	1940	0
454	20250305	140500	4682365	1940	1940	1940	1940	0
455	20250305	140400	4682365	1940	1940	1940	1940	0
456	20250305	140300	4682365	1940	1940	1940	1940	0
457	20250305	140200	4682365	1940	1940	1940	1940	0
458	20250305	140100	4682365	1940	1940	1940	1940	0
459	20250305	140000	4682365	1940	1940	1940	1940	0
460	20250305	135900	4682365	1940	1940	1940	1940	0
461	20250305	135800	4682365	1940	1940	1940	1940	0
462	20250305	135700	4682365	1940	1940	1940	1940	0
463	20250305	135600	4682365	1940	1940	1940	1940	0
464	20250305	135500	4682365	1940	1940	1940	1940	0
465	20250305	135400	4682365	1940	1933	1940	1933	25
466	20250305	135300	4633935	1940	1940	1940	1940	0
467	20250305	135200	4633935	1940	1940	1940	1940	0
468	20250305	135100	4633935	1940	1940	1940	1940	0
469	20250305	135000	4633935	1940	1940	1940	1940	0
470	20250305	134900	4633935	1940	1940	1940	1940	0
471	20250305	134800	4633935	1940	1940	1940	1940	0
472	20250305	134700	4633935	1940	1940	1940	1940	0
473	20250305	134600	4633935	1940	1940	1940	1940	0
474	20250305	134500	4633935	1940	1940	1940	1940	0
475	20250305	134400	4633935	1940	1940	1940	1940	0
476	20250305	134300	4633935	1940	1940	1940	1940	0
477	20250305	134200	4633935	1940	1940	1940	1940	0
478	20250305	134100	4633935	1940	1940	1940	1940	0
479	20250305	134000	4633935	1940	1940	1940	1940	0
480	20250305	133900	4633935	1940	1940	1940	1940	0
481	20250305	133800	4633935	1940	1940	1940	1940	0
482	20250305	133700	4633935	1940	1940	1940	1940	0
483	20250305	133600	4633935	1940	1940	1940	1940	0
484	20250305	133500	4633935	1940	1940	1940	1940	0
485	20250305	133400	4633935	1940	1940	1940	1940	0
486	20250305	133300	4633935	1940	1940	1940	1940	0
487	20250305	133200	4633935	1940	1940	1940	1940	0
488	20250305	133100	4633935	1940	1940	1940	1940	0
489	20250305	133000	4633935	1940	1940	1940	1940	0
490	20250305	132900	4633935	1940	1940	1940	1940	0
491	20250305	132800	4633935	1940	1940	1940	1940	0
492	20250305	132700	4633935	1940	1940	1940	1940	0
493	20250305	132600	4633935	1940	1940	1940	1940	0
494	20250305	132500	4633935	1940	1940	1940	1940	0
495	20250305	132400	4633935	1940	1940	1940	1940	0
496	20250305	132300	4633935	1940	1940	1940	1940	0
497	20250305	132200	4633935	1940	1940	1940	1940	0
498	20250305	132100	4633935	1940	1940	1940	1940	0
499	20250305	132000	4633935	1940	1940	1940	1940	0
500	20250305	131900	4633935	1940	1940	1940	1940	0
501	20250305	131800	4633935	1940	1940	1940	1940	0
502	20250305	131700	4633935	1940	1940	1940	1940	0
503	20250305	131600	4633935	1940	1940	1940	1940	0
504	20250305	131500	4633935	1940	1940	1940	1940	0
505	20250305	131400	4633935	1940	1940	1940	1940	0
506	20250305	131300	4633935	1940	1940	1940	1940	0
507	20250305	131200	4633935	1940	1940	1940	1940	0
508	20250305	131100	4633935	1940	1940	1940	1940	0
509	20250305	131000	4633935	1940	1940	1940	1940	0
510	20250305	130900	4633935	1940	1940	1940	1940	0
511	20250305	130800	4633935	1940	1940	1940	1940	0
512	20250305	130700	4633935	1940	1940	1940	1940	0
513	20250305	130600	4633935	1940	1940	1940	1940	0
514	20250305	130500	4633935	1940	1940	1940	1940	0
515	20250305	130400	4633935	1940	1940	1940	1940	0
516	20250305	130300	4633935	1940	1940	1940	1940	0
517	20250305	130200	4633935	1940	1921	1940	1921	3
518	20250305	130100	4628135	1944	1944	1944	1944	0
519	20250305	130000	4628135	1944	1944	1944	1944	0
520	20250305	125900	4628135	1944	1944	1944	1944	0
521	20250305	125800	4628135	1944	1944	1944	1944	0
522	20250305	125700	4628135	1944	1943	1944	1943	25
523	20250305	125600	4579550	1945	1945	1945	1945	0
524	20250305	125500	4579550	1945	1945	1945	1945	0
525	20250305	125400	4579550	1945	1945	1945	1945	0
526	20250305	125300	4579550	1945	1945	1945	1945	0
527	20250305	125200	4579550	1945	1945	1945	1945	0
528	20250305	125100	4579550	1945	1945	1945	1945	2
529	20250305	125000	4575660	1914	1915	1915	1914	491
530	20250305	124900	3635581	1916	1916	1916	1916	0
531	20250305	124800	3635581	1916	1917	1917	1916	369
532	20250305	124700	2928560	1946	1946	1946	1946	0
533	20250305	124600	2928560	1946	1946	1946	1946	0
534	20250305	124500	2928560	1946	1946	1946	1946	0
535	20250305	124400	2928560	1946	1946	1946	1946	0
536	20250305	124300	2928560	1946	1946	1946	1946	0
537	20250305	124200	2928560	1946	1946	1946	1946	0
538	20250305	124100	2928560	1946	1946	1946	1946	0
539	20250305	124000	2928560	1946	1946	1946	1946	0
540	20250305	123900	2928560	1946	1946	1946	1946	0
541	20250305	123800	2928560	1946	1946	1946	1946	0
542	20250305	123700	2928560	1946	1946	1946	1946	0
543	20250305	123600	2928560	1946	1946	1946	1946	0
544	20250305	123500	2928560	1946	1946	1946	1946	0
545	20250305	123400	2928560	1946	1946	1946	1946	0
546	20250305	123300	2928560	1946	1946	1946	1946	0
547	20250305	123200	2928560	1946	1946	1946	1946	0
548	20250305	123100	2928560	1946	1946	1946	1946	0
549	20250305	123000	2928560	1946	1946	1946	1946	0
550	20250305	122900	2928560	1946	1946	1946	1946	0
551	20250305	122800	2928560	1946	1945	1946	1945	12
552	20250305	122700	2905219	1916	1916	1916	1916	0
553	20250305	122600	2905219	1916	1916	1916	1916	0
554	20250305	122500	2905219	1916	1917	1917	1916	16
555	20250305	122400	2874550	1947	1947	1947	1947	0
556	20250305	122300	2874550	1947	1947	1947	1947	0
557	20250305	122200	2874550	1947	1947	1947	1947	0
558	20250305	122100	2874550	1947	1947	1947	1947	0
559	20250305	122000	2874550	1947	1947	1947	1947	0
560	20250305	121900	2874550	1947	1947	1947	1947	0
561	20250305	121800	2874550	1947	1947	1947	1947	0
562	20250305	121700	2874550	1947	1947	1947	1947	0
563	20250305	121600	2874550	1947	1947	1947	1947	0
564	20250305	121500	2874550	1947	1947	1947	1947	0
565	20250305	121400	2874550	1947	1947	1947	1947	0
566	20250305	121300	2874550	1947	1947	1947	1947	0
567	20250305	121200	2874550	1947	1947	1947	1947	0
568	20250305	121100	2874550	1947	1947	1947	1947	0
569	20250305	121000	2874550	1947	1947	1947	1947	0
570	20250305	120900	2874550	1947	1947	1947	1947	0
571	20250305	120800	2874550	1947	1947	1947	1947	0
572	20250305	120700	2874550	1947	1947	1947	1947	0
573	20250305	120600	2874550	1947	1947	1947	1947	0
574	20250305	120500	2874550	1947	1947	1947	1947	0
575	20250305	120400	2874550	1947	1947	1947	1947	0
576	20250305	120300	2874550	1947	1947	1947	1947	0
577	20250305	120200	2874550	1947	1947	1947	1947	0
578	20250305	120100	2874550	1947	1947	1947	1947	0
579	20250305	120000	2874550	1947	1947	1947	1947	0
580	20250305	115900	2874550	1947	1947	1947	1947	0
581	20250305	115800	2874550	1947	1947	1947	1947	0
582	20250305	115700	2874550	1947	1947	1947	1947	0
583	20250305	115600	2874550	1947	1947	1947	1947	0
584	20250305	115500	2874550	1947	1947	1947	1947	0
585	20250305	115400	2874550	1947	1947	1947	1947	0
586	20250305	115300	2874550	1947	1947	1947	1947	0
587	20250305	115200	2874550	1947	1947	1947	1947	0
588	20250305	115100	2874550	1947	1947	1947	1947	0
589	20250305	115000	2874550	1947	1947	1947	1947	0
590	20250305	114900	2874550	1947	1947	1947	1947	0
591	20250305	114800	2874550	1947	1947	1947	1947	0
592	20250305	114700	2874550	1947	1947	1947	1947	0
593	20250305	114600	2874550	1947	1947	1947	1947	0
594	20250305	114500	2874550	1947	1947	1947	1947	0
595	20250305	114400	2874550	1947	1947	1947	1947	0
596	20250305	114300	2874550	1947	1947	1947	1947	0
597	20250305	114200	2874550	1947	1947	1947	1947	0
598	20250305	114100	2874550	1947	1947	1947	1947	0
599	20250305	114000	2874550	1947	1947	1947	1947	0
600	20250305	113900	2874550	1947	1947	1947	1947	0
601	20250305	113800	2874550	1947	1947	1947	1947	0
602	20250305	113700	2874550	1947	1947	1947	1947	0
603	20250305	113600	2874550	1947	1947	1947	1947	0
604	20250305	113500	2874550	1947	1947	1947	1947	0
605	20250305	113400	2874550	1947	1947	1947	1947	0
606	20250305	113300	2874550	1947	1947	1947	1947	0
607	20250305	113200	2874550	1947	1947	1947	1947	0
608	20250305	113100	2874550	1947	1947	1947	1947	0
609	20250305	113000	2874550	1947	1947	1947	1947	0
610	20250305	112900	2874550	1947	1947	1947	1947	0
611	20250305	112800	2874550	1947	1947	1947	1947	0
612	20250305	112700	2874550	1947	1947	1947	1947	0
613	20250305	112600	2874550	1947	1947	1947	1947	0
614	20250305	112500	2874550	1947	1947	1947	1947	0
615	20250305	112400	2874550	1947	1947	1947	1947	0
616	20250305	112300	2874550	1947	1947	1947	1947	0
617	20250305	112200	2874550	1947	1947	1947	1947	0
618	20250305	112100	2874550	1947	1947	1947	1947	0
619	20250305	112000	2874550	1947	1947	1947	1947	0
620	20250305	111900	2874550	1947	1947	1947	1947	0
621	20250305	111800	2874550	1947	1947	1947	1947	0
622	20250305	111700	2874550	1947	1947	1947	1947	0
623	20250305	111600	2874550	1947	1947	1947	1947	6
624	20250305	111500	2862868	1948	1948	1948	1948	0
625	20250305	111400	2862868	1948	1948	1948	1948	0
626	20250305	111300	2862868	1948	1948	1948	1948	0
627	20250305	111200	2862868	1948	1948	1948	1948	0
628	20250305	111100	2862868	1948	1948	1948	1948	0
629	20250305	111000	2862868	1948	1948	1948	1948	0
630	20250305	110900	2862868	1948	1946	1948	1946	13
631	20250305	110800	2837557	1948	1948	1948	1948	0
632	20250305	110700	2837557	1948	1948	1948	1948	0
633	20250305	110600	2837557	1948	1948	1948	1948	0
634	20250305	110500	2837557	1948	1948	1948	1948	0
635	20250305	110400	2837557	1948	1948	1948	1948	0
636	20250305	110300	2837557	1948	1948	1948	1948	0
637	20250305	110200	2837557	1948	1948	1948	1948	0
638	20250305	110100	2837557	1948	1948	1948	1948	0
639	20250305	110000	2837557	1948	1948	1948	1948	0
640	20250305	105900	2837557	1948	1948	1948	1948	0
641	20250305	105800	2837557	1948	1918	1948	1918	482
642	20250305	105700	1912601	1919	1919	1919	1919	0
643	20250305	105600	1912601	1919	1919	1919	1919	0
644	20250305	105500	1912601	1919	1919	1919	1919	1
645	20250305	105400	1910682	1919	1919	1919	1919	95
646	20250305	105300	1728377	1921	1921	1921	1921	0
647	20250305	105200	1728377	1921	1921	1921	1921	2
648	20250305	105100	1724535	1921	1921	1921	1921	5
649	20250305	105000	1714930	1923	1923	1923	1923	0
650	20250305	104900	1714930	1923	1923	1923	1923	0
651	20250305	104800	1714930	1923	1923	1923	1923	5
652	20250305	104700	1705315	1927	1927	1927	1927	9
653	20250305	104600	1687972	1927	1927	1927	1927	0
654	20250305	104500	1687972	1927	1927	1927	1927	0
655	20250305	104400	1687972	1927	1927	1927	1927	2
656	20250305	104300	1684118	1919	1919	1919	1919	56
657	20250305	104200	1576654	1927	1927	1927	1927	0
658	20250305	104100	1576654	1927	1920	1927	1920	101
659	20250305	104000	1382727	1927	1927	1927	1927	0
660	20250305	103900	1382727	1927	1927	1927	1927	0
661	20250305	103800	1382727	1927	1927	1927	1927	0
662	20250305	103700	1382727	1927	1927	1927	1927	0
663	20250305	103600	1382727	1927	1927	1927	1927	0
664	20250305	103500	1382727	1927	1927	1927	1927	0
665	20250305	103400	1382727	1927	1927	1927	1927	2
666	20250305	103300	1378873	1920	1920	1920	1920	57
667	20250305	103200	1269433	1927	1924	1927	1920	225
668	20250305	103100	836097	1927	1927	1927	1927	5
669	20250305	103000	826462	1930	1930	1930	1930	0
670	20250305	102900	826462	1930	1930	1930	1930	0
671	20250305	102800	826462	1930	1930	1930	1930	0
672	20250305	102700	826462	1930	1930	1930	1930	2
673	20250305	102600	822602	1924	1930	1930	1924	14
674	20250305	102500	795600	1925	1925	1925	1925	10
675	20250305	102400	776350	1936	1936	1936	1936	0
676	20250305	102300	776350	1936	1936	1936	1936	0
677	20250305	102200	776350	1936	1936	1936	1936	5
678	20250305	102100	766670	1936	1936	1936	1936	0
679	20250305	102000	766670	1936	1936	1936	1936	0
680	20250305	101900	766670	1936	1936	1936	1936	2
681	20250305	101800	762798	1919	1924	1924	1919	33
682	20250305	101700	699321	1950	1950	1950	1950	0
683	20250305	101600	699321	1950	1930	1950	1930	2
684	20250305	101500	695441	1951	1951	1951	1951	0
685	20250305	101400	695441	1951	1951	1951	1951	0
686	20250305	101300	695441	1951	1951	1951	1951	0
687	20250305	101200	695441	1951	1951	1951	1951	0
688	20250305	101100	695441	1951	1951	1951	1951	0
689	20250305	101000	695441	1951	1951	1951	1951	0
690	20250305	100900	695441	1951	1951	1951	1951	0
691	20250305	100800	695441	1951	1951	1951	1951	0
692	20250305	100700	695441	1951	1951	1951	1951	0
693	20250305	100600	695441	1951	1951	1951	1951	0
694	20250305	100500	695441	1951	1951	1951	1951	0
695	20250305	100400	695441	1951	1951	1951	1951	0
696	20250305	100300	695441	1951	1951	1951	1951	0
697	20250305	100200	695441	1951	1951	1951	1951	0
698	20250305	100100	695441	1951	1951	1951	1951	0
699	20250305	100000	695441	1951	1951	1951	1951	0
700	20250305	095900	695441	1951	1951	1951	1951	0
701	20250305	095800	695441	1951	1951	1951	1951	0
702	20250305	095700	695441	1951	1951	1951	1951	0
703	20250305	095600	695441	1951	1951	1951	1951	0
704	20250305	095500	695441	1951	1951	1951	1951	0
705	20250305	095400	695441	1951	1951	1951	1951	0
706	20250305	095300	695441	1951	1951	1951	1951	0
707	20250305	095200	695441	1951	1949	1951	1949	169
708	20250305	095100	365990	1951	1951	1951	1951	0
709	20250305	095000	365990	1951	1951	1951	1951	0
710	20250305	094900	365990	1951	1951	1951	1951	0
711	20250305	094800	365990	1951	1951	1951	1951	0
712	20250305	094700	365990	1951	1951	1951	1951	0
713	20250305	094600	365990	1951	1950	1951	1950	84
714	20250305	094500	202189	1950	1950	1950	1950	5
715	20250305	094400	192439	1950	1950	1950	1950	10
716	20250305	094300	172939	1950	1950	1950	1950	1
717	20250305	094200	170989	1950	1950	1950	1950	1
718	20250305	094100	169039	1953	1953	1953	1953	0
719	20250305	094000	169039	1953	1953	1953	1953	0
720	20250305	093900	169039	1953	1953	1953	1953	0
721	20250305	093800	169039	1953	1953	1953	1953	0
722	20250305	093700	169039	1953	1953	1953	1953	0
723	20250305	093600	169039	1953	1953	1953	1953	0
724	20250305	093500	169039	1953	1953	1953	1953	0
725	20250305	093400	169039	1953	1953	1953	1953	0
726	20250305	093300	169039	1953	1953	1953	1953	0
727	20250305	093200	169039	1953	1953	1953	1953	0
728	20250305	093100	169039	1953	1953	1953	1953	0
729	20250305	093000	169039	1953	1953	1953	1953	0
730	20250305	092900	169039	1953	1953	1953	1953	0
731	20250305	092800	169039	1953	1953	1953	1953	0
732	20250305	092700	169039	1953	1953	1953	1953	0
733	20250305	092600	169039	1953	1953	1953	1953	0
734	20250305	092500	169039	1953	1953	1953	1953	0
735	20250305	092400	169039	1953	1953	1953	1953	0
736	20250305	092300	169039	1953	1953	1953	1953	0
737	20250305	092200	169039	1953	1953	1953	1953	0
738	20250305	092100	169039	1953	1953	1953	1953	0
739	20250305	092000	169039	1953	1953	1953	1953	0
740	20250305	091900	169039	1953	1953	1953	1953	0
741	20250305	091800	169039	1953	1953	1953	1953	0
742	20250305	091700	169039	1953	1953	1953	1953	0
743	20250305	091600	169039	1953	1953	1953	1953	0
744	20250305	091500	169039	1953	1953	1953	1953	0
745	20250305	091400	169039	1953	1953	1953	1953	0
746	20250305	091300	169039	1953	1953	1953	1953	0
747	20250305	091200	169039	1953	1953	1953	1953	0
748	20250305	091100	169039	1953	1953	1953	1953	0
749	20250305	091000	169039	1953	1953	1953	1953	0
750	20250305	090900	169039	1953	1953	1953	1953	0
751	20250305	090800	169039	1953	1953	1953	1953	0
752	20250305	090700	169039	1953	1953	1953	1953	0
753	20250305	090600	169039	1953	1916	1953	1916	5
754	20250305	090500	159350	1953	1953	1953	1953	0
755	20250305	090400	159350	1953	1953	1953	1953	2
756	20250305	090300	155444	1955	1955	1955	1955	0
757	20250305	090200	155444	1955	1955	1955	1955	10
758	20250305	090100	135894	1914	1914	1914	1914	0
759	20250305	090000	135894	1914	1914	1914	1914	71