KissMeData/140520/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	200600	21266113	1998	1998	1998	1998	203
3	20250417	200500	21266113	1998	1998	1998	1998	0
4	20250417	200400	21266113	1998	1998	1998	1998	0
5	20250417	200300	21266113	1998	1998	1998	1998	0
6	20250417	200200	21266113	1998	1998	1998	1998	0
7	20250417	200100	21266113	1998	1998	1998	1998	0
8	20250417	200000	21266113	1998	1998	1998	1998	0
9	20250417	195900	21266113	1998	1998	1998	1998	0
10	20250417	195800	21266113	1998	1998	1998	1998	0
11	20250417	195700	21266113	1998	1998	1998	1998	0
12	20250417	195600	21266113	1998	1998	1998	1998	0
13	20250417	195500	21266113	1998	1998	1998	1998	0
14	20250417	195400	21266113	1998	1998	1998	1998	0
15	20250417	195300	21266113	1998	1998	1998	1998	0
16	20250417	195200	21266113	1998	1998	1998	1998	0
17	20250417	195100	21266113	1998	1998	1998	1998	0
18	20250417	195000	21266113	1998	1998	1998	1998	0
19	20250417	194900	21266113	1998	1998	1998	1998	0
20	20250417	194800	21266113	1998	1998	1998	1998	0
21	20250417	194700	21266113	1998	1998	1998	1998	0
22	20250417	194600	21266113	1998	1998	1998	1998	0
23	20250417	194500	21266113	1998	1998	1998	1998	0
24	20250417	194400	21266113	1998	1998	1998	1998	0
25	20250417	194300	21266113	1998	1998	1998	1998	0
26	20250417	194200	21266113	1998	1998	1998	1998	0
27	20250417	194100	21266113	1998	1998	1998	1998	0
28	20250417	194000	21266113	1998	1998	1998	1998	0
29	20250417	193900	21266113	1998	1998	1998	1998	0
30	20250417	193800	21266113	1998	1998	1998	1998	0
31	20250417	193700	21266113	1998	1998	1998	1998	0
32	20250417	193600	21266113	1998	1998	1998	1998	203
33	20250417	193500	21266113	1998	1998	1998	1998	0
34	20250417	193400	21266113	1998	1998	1998	1998	0
35	20250417	193300	21266113	1998	1998	1998	1998	0
36	20250417	193200	21266113	1998	1998	1998	1998	0
37	20250417	193100	21266113	1998	1998	1998	1998	0
38	20250417	193000	21266113	1998	1998	1998	1998	0
39	20250417	192900	21266113	1998	1998	1998	1998	0
40	20250417	192800	21266113	1998	1998	1998	1998	0
41	20250417	192700	21266113	1998	1998	1998	1998	0
42	20250417	192600	21266113	1998	1998	1998	1998	0
43	20250417	192500	21266113	1998	1998	1998	1998	0
44	20250417	192400	21266113	1998	1998	1998	1998	0
45	20250417	192300	21266113	1998	1998	1998	1998	0
46	20250417	192200	21266113	1998	1998	1998	1998	0
47	20250417	192100	21266113	1998	1998	1998	1998	0
48	20250417	192000	21266113	1998	1998	1998	1998	0
49	20250417	191900	21266113	1998	1998	1998	1998	0
50	20250417	191800	21266113	1998	1998	1998	1998	0
51	20250417	191700	21266113	1998	1998	1998	1998	0
52	20250417	191600	21266113	1998	1998	1998	1998	0
53	20250417	191500	21266113	1998	1998	1998	1998	0
54	20250417	191400	21266113	1998	1998	1998	1998	0
55	20250417	191300	21266113	1998	1998	1998	1998	0
56	20250417	191200	21266113	1998	1998	1998	1998	0
57	20250417	191100	21266113	1998	1998	1998	1998	0
58	20250417	191000	21266113	1998	1998	1998	1998	0
59	20250417	190900	21266113	1998	1998	1998	1998	0
60	20250417	190800	21266113	1998	1998	1998	1998	0
61	20250417	190700	21266113	1998	1998	1998	1998	0
62	20250417	190600	21266113	1998	1998	1998	1998	203
63	20250417	190500	21266113	1998	1998	1998	1998	0
64	20250417	190400	21266113	1998	1998	1998	1998	0
65	20250417	190300	21266113	1998	1998	1998	1998	0
66	20250417	190200	21266113	1998	1998	1998	1998	0
67	20250417	190100	21266113	1998	1998	1998	1998	0
68	20250417	190000	21266113	1998	1998	1998	1998	0
69	20250417	185900	21266113	1998	1998	1998	1998	0
70	20250417	185800	21266113	1998	1998	1998	1998	0
71	20250417	185700	21266113	1998	1998	1998	1998	0
72	20250417	185600	21266113	1998	1998	1998	1998	0
73	20250417	185500	21266113	1998	1998	1998	1998	0
74	20250417	185400	21266113	1998	1998	1998	1998	0
75	20250417	185300	21266113	1998	1998	1998	1998	0
76	20250417	185200	21266113	1998	1998	1998	1998	0
77	20250417	185100	21266113	1998	1998	1998	1998	0
78	20250417	185000	21266113	1998	1998	1998	1998	0
79	20250417	184900	21266113	1998	1998	1998	1998	0
80	20250417	184800	21266113	1998	1998	1998	1998	0
81	20250417	184700	21266113	1998	1998	1998	1998	0
82	20250417	184600	21266113	1998	1998	1998	1998	0
83	20250417	184500	21266113	1998	1998	1998	1998	0
84	20250417	184400	21266113	1998	1998	1998	1998	0
85	20250417	184300	21266113	1998	1998	1998	1998	0
86	20250417	184200	21266113	1998	1998	1998	1998	0
87	20250417	184100	21266113	1998	1998	1998	1998	0
88	20250417	184000	21266113	1998	1998	1998	1998	0
89	20250417	183900	21266113	1998	1998	1998	1998	0
90	20250417	183800	21266113	1998	1998	1998	1998	0
91	20250417	183700	21266113	1998	1998	1998	1998	0
92	20250417	183600	21266113	1998	1998	1998	1998	203
93	20250417	183500	21266113	1998	1998	1998	1998	0
94	20250417	183400	21266113	1998	1998	1998	1998	0
95	20250417	183300	21266113	1998	1998	1998	1998	0
96	20250417	183200	21266113	1998	1998	1998	1998	0
97	20250417	183100	21266113	1998	1998	1998	1998	0
98	20250417	183000	21266113	1998	1998	1998	1998	0
99	20250417	182900	21266113	1998	1998	1998	1998	0
100	20250417	182800	21266113	1998	1998	1998	1998	0
101	20250417	182700	21266113	1998	1998	1998	1998	0
102	20250417	182600	21266113	1998	1998	1998	1998	0
103	20250417	182500	21266113	1998	1998	1998	1998	0
104	20250417	182400	21266113	1998	1998	1998	1998	0
105	20250417	182300	21266113	1998	1998	1998	1998	0
106	20250417	182200	21266113	1998	1998	1998	1998	0
107	20250417	182100	21266113	1998	1998	1998	1998	0
108	20250417	182000	21266113	1998	1998	1998	1998	0
109	20250417	181900	21266113	1998	1998	1998	1998	0
110	20250417	181800	21266113	1998	1998	1998	1998	0
111	20250417	181700	21266113	1998	1998	1998	1998	0
112	20250417	181600	21266113	1998	1998	1998	1998	0
113	20250417	181500	21266113	1998	1998	1998	1998	0
114	20250417	181400	21266113	1998	1998	1998	1998	0
115	20250417	181300	21266113	1998	1998	1998	1998	0
116	20250417	181200	21266113	1998	1998	1998	1998	0
117	20250417	181100	21266113	1998	1998	1998	1998	0
118	20250417	181000	21266113	1998	1998	1998	1998	0
119	20250417	180900	21266113	1998	1998	1998	1998	0
120	20250417	180800	21266113	1998	1998	1998	1998	0
121	20250417	180700	21266113	1998	1998	1998	1998	0
122	20250417	180600	21266113	1998	1998	1998	1998	203
123	20250417	180500	21266113	1998	1998	1998	1998	0
124	20250417	180400	21266113	1998	1998	1998	1998	0
125	20250417	180300	21266113	1998	1998	1998	1998	0
126	20250417	180200	21266113	1998	1998	1998	1998	0
127	20250417	180100	21266113	1998	1998	1998	1998	0
128	20250417	180000	21266113	1998	1998	1998	1998	0
129	20250417	175900	21266113	1998	1998	1998	1998	0
130	20250417	175800	21266113	1998	1998	1998	1998	0
131	20250417	175700	21266113	1998	1998	1998	1998	0
132	20250417	175600	21266113	1998	1998	1998	1998	0
133	20250417	175500	21266113	1998	1998	1998	1998	0
134	20250417	175400	21266113	1998	1998	1998	1998	0
135	20250417	175300	21266113	1998	1998	1998	1998	0
136	20250417	175200	21266113	1998	1998	1998	1998	0
137	20250417	175100	21266113	1998	1998	1998	1998	0
138	20250417	175000	21266113	1998	1998	1998	1998	0
139	20250417	174900	21266113	1998	1998	1998	1998	0
140	20250417	174800	21266113	1998	1998	1998	1998	0
141	20250417	174700	21266113	1998	1998	1998	1998	0
142	20250417	174600	21266113	1998	1998	1998	1998	0
143	20250417	174500	21266113	1998	1998	1998	1998	0
144	20250417	174400	21266113	1998	1998	1998	1998	0
145	20250417	174300	21266113	1998	1998	1998	1998	0
146	20250417	174200	21266113	1998	1998	1998	1998	0
147	20250417	174100	21266113	1998	1998	1998	1998	0
148	20250417	174000	21266113	1998	1998	1998	1998	0
149	20250417	173900	21266113	1998	1998	1998	1998	0
150	20250417	173800	21266113	1998	1998	1998	1998	0
151	20250417	173700	21266113	1998	1998	1998	1998	0
152	20250417	173600	21266113	1998	1998	1998	1998	203
153	20250417	173500	21266113	1998	1998	1998	1998	0
154	20250417	173400	21266113	1998	1998	1998	1998	0
155	20250417	173300	21266113	1998	1998	1998	1998	0
156	20250417	173200	21266113	1998	1998	1998	1998	0
157	20250417	173100	21266113	1998	1998	1998	1998	0
158	20250417	173000	21266113	1998	1998	1998	1998	0
159	20250417	172900	21266113	1998	1998	1998	1998	0
160	20250417	172800	21266113	1998	1998	1998	1998	0
161	20250417	172700	21266113	1998	1998	1998	1998	0
162	20250417	172600	21266113	1998	1998	1998	1998	0
163	20250417	172500	21266113	1998	1998	1998	1998	0
164	20250417	172400	21266113	1998	1998	1998	1998	0
165	20250417	172300	21266113	1998	1998	1998	1998	0
166	20250417	172200	21266113	1998	1998	1998	1998	0
167	20250417	172100	21266113	1998	1998	1998	1998	0
168	20250417	172000	21266113	1998	1998	1998	1998	0
169	20250417	171900	21266113	1998	1998	1998	1998	0
170	20250417	171800	21266113	1998	1998	1998	1998	0
171	20250417	171700	21266113	1998	1998	1998	1998	0
172	20250417	171600	21266113	1998	1998	1998	1998	0
173	20250417	171500	21266113	1998	1998	1998	1998	0
174	20250417	171400	21266113	1998	1998	1998	1998	0
175	20250417	171300	21266113	1998	1998	1998	1998	0
176	20250417	171200	21266113	1998	1998	1998	1998	0
177	20250417	171100	21266113	1998	1998	1998	1998	0
178	20250417	171000	21266113	1998	1998	1998	1998	0
179	20250417	170900	21266113	1998	1998	1998	1998	0
180	20250417	170800	21266113	1998	1998	1998	1998	0
181	20250417	170700	21266113	1998	1998	1998	1998	0
182	20250417	170600	21266113	1998	1998	1998	1998	203
183	20250417	170500	21266113	1998	1998	1998	1998	0
184	20250417	170400	21266113	1998	1998	1998	1998	0
185	20250417	170300	21266113	1998	1998	1998	1998	0
186	20250417	170200	21266113	1998	1998	1998	1998	0
187	20250417	170100	21266113	1998	1998	1998	1998	0
188	20250417	170000	21266113	1998	1998	1998	1998	0
189	20250417	165900	21266113	1998	1998	1998	1998	0
190	20250417	165800	21266113	1998	1998	1998	1998	0
191	20250417	165700	21266113	1998	1998	1998	1998	0
192	20250417	165600	21266113	1998	1998	1998	1998	0
193	20250417	165500	21266113	1998	1998	1998	1998	0
194	20250417	165400	21266113	1998	1998	1998	1998	0
195	20250417	165300	21266113	1998	1998	1998	1998	0
196	20250417	165200	21266113	1998	1998	1998	1998	0
197	20250417	165100	21266113	1998	1998	1998	1998	0
198	20250417	165000	21266113	1998	1998	1998	1998	0
199	20250417	164900	21266113	1998	1998	1998	1998	0
200	20250417	164800	21266113	1998	1998	1998	1998	0
201	20250417	164700	21266113	1998	1998	1998	1998	0
202	20250417	164600	21266113	1998	1998	1998	1998	0
203	20250417	164500	21266113	1998	1998	1998	1998	0
204	20250417	164400	21266113	1998	1998	1998	1998	0
205	20250417	164300	21266113	1998	1998	1998	1998	0
206	20250417	164200	21266113	1998	1998	1998	1998	0
207	20250417	164100	21266113	1998	1998	1998	1998	0
208	20250417	164000	21266113	1998	1998	1998	1998	0
209	20250417	163900	21266113	1998	1998	1998	1998	0
210	20250417	163800	21266113	1998	1998	1998	1998	0
211	20250417	163700	21266113	1998	1998	1998	1998	0
212	20250417	163600	21266113	1998	1998	1998	1998	203
213	20250417	163500	21266113	1998	1998	1998	1998	0
214	20250417	163400	21266113	1998	1998	1998	1998	0
215	20250417	163300	21266113	1998	1998	1998	1998	0
216	20250417	163200	21266113	1998	1998	1998	1998	0
217	20250417	163100	21266113	1998	1998	1998	1998	0
218	20250417	163000	21266113	1998	1998	1998	1998	0
219	20250417	162900	21266113	1998	1998	1998	1998	0
220	20250417	162800	21266113	1998	1998	1998	1998	0
221	20250417	162700	21266113	1998	1998	1998	1998	0
222	20250417	162600	21266113	1998	1998	1998	1998	0
223	20250417	162500	21266113	1998	1998	1998	1998	0
224	20250417	162400	21266113	1998	1998	1998	1998	0
225	20250417	162300	21266113	1998	1998	1998	1998	0
226	20250417	162200	21266113	1998	1998	1998	1998	0
227	20250417	162100	21266113	1998	1998	1998	1998	0
228	20250417	162000	21266113	1998	1998	1998	1998	0
229	20250417	161900	21266113	1998	1998	1998	1998	0
230	20250417	161800	21266113	1998	1998	1998	1998	0
231	20250417	161700	21266113	1998	1998	1998	1998	0
232	20250417	161600	21266113	1998	1998	1998	1998	0
233	20250417	161500	21266113	1998	1998	1998	1998	0
234	20250417	161400	21266113	1998	1998	1998	1998	0
235	20250417	161300	21266113	1998	1998	1998	1998	0
236	20250417	161200	21266113	1998	1998	1998	1998	0
237	20250417	161100	21266113	1998	1998	1998	1998	0
238	20250417	161000	21266113	1998	1998	1998	1998	0
239	20250417	160900	21266113	1998	1998	1998	1998	0
240	20250417	160800	21266113	1998	1998	1998	1998	0
241	20250417	160700	21266113	1998	1998	1998	1998	0
242	20250417	160600	21266113	1998	1998	1998	1998	203
243	20250417	160500	21266113	1998	1998	1998	1998	0
244	20250417	160400	21266113	1998	1998	1998	1998	0
245	20250417	160300	21266113	1998	1998	1998	1998	0
246	20250417	160200	21266113	1998	1998	1998	1998	0
247	20250417	160100	21266113	1998	1998	1998	1998	0
248	20250417	160000	21266113	1998	1998	1998	1998	0
249	20250417	155900	21266113	1998	1998	1998	1998	0
250	20250417	155800	21266113	1998	1998	1998	1998	0
251	20250417	155700	21266113	1998	1998	1998	1998	0
252	20250417	155600	21266113	1998	1998	1998	1998	0
253	20250417	155500	21266113	1998	1998	1998	1998	0
254	20250417	155400	21266113	1998	1998	1998	1998	0
255	20250417	155300	21266113	1998	1998	1998	1998	0
256	20250417	155200	21266113	1998	1998	1998	1998	0
257	20250417	155100	21266113	1998	1998	1998	1998	0
258	20250417	155000	21266113	1998	1998	1998	1998	0
259	20250417	154900	21266113	1998	1998	1998	1998	0
260	20250417	154800	21266113	1998	1998	1998	1998	0
261	20250417	154700	21266113	1998	1998	1998	1998	0
262	20250417	154600	21266113	1998	1998	1998	1998	0
263	20250417	154500	21266113	1998	1998	1998	1998	0
264	20250417	154400	21266113	1998	1998	1998	1998	0
265	20250417	154300	21266113	1998	1998	1998	1998	0
266	20250417	154200	21266113	1998	1998	1998	1998	0
267	20250417	154100	21266113	1998	1998	1998	1998	0
268	20250417	154000	21266113	1998	1998	1998	1998	0
269	20250417	153900	21266113	1998	1998	1998	1998	0
270	20250417	153800	21266113	1998	1998	1998	1998	0
271	20250417	153700	21266113	1998	1998	1998	1998	0
272	20250417	153600	21266113	1998	1998	1998	1998	203
273	20250417	153500	21266113	1998	1998	1998	1998	0
274	20250417	153400	21266113	1998	1998	1998	1998	0
275	20250417	153300	21266113	1998	1998	1998	1998	0
276	20250417	153200	21266113	1998	1998	1998	1998	0
277	20250417	153100	21266113	1998	1998	1998	1998	0
278	20250417	153000	21266113	1998	1998	1998	1998	203
279	20250417	152900	20860519	2005	2005	2005	2005	0
280	20250417	152800	20860519	2005	2005	2005	2005	0
281	20250417	152700	20860519	2005	2005	2005	2005	0
282	20250417	152600	20860519	2005	2005	2005	2005	0
283	20250417	152500	20860519	2005	2005	2005	2005	0
284	20250417	152400	20860519	2005	2005	2005	2005	0
285	20250417	152300	20860519	2005	2005	2005	2005	0
286	20250417	152200	20860519	2005	2005	2005	2005	0
287	20250417	152100	20860519	2005	2005	2005	2005	0
288	20250417	152000	20860519	2005	2005	2005	2005	0
289	20250417	151900	20860519	2005	2005	2005	2005	0
290	20250417	151800	20860519	2005	2005	2005	2005	0
291	20250417	151700	20860519	2005	2005	2005	2005	0
292	20250417	151600	20860519	2005	2005	2005	2005	0
293	20250417	151500	20860519	2005	2005	2005	2005	0
294	20250417	151400	20860519	2005	2005	2005	2005	0
295	20250417	151300	20860519	2005	2005	2005	2005	0
296	20250417	151200	20860519	2005	2005	2005	2005	0
297	20250417	151100	20860519	2005	2005	2005	2005	0
298	20250417	151000	20860519	2005	2005	2005	2005	0
299	20250417	150900	20860519	2005	2005	2005	2005	0
300	20250417	150800	20860519	2005	2005	2005	2005	0
301	20250417	150700	20860519	2005	2005	2005	2005	0
302	20250417	150600	20860519	2005	2005	2005	2005	0
303	20250417	150500	20860519	2005	2005	2005	2005	0
304	20250417	150400	20860519	2005	2005	2005	2005	8
305	20250417	150300	20844479	1997	1997	1997	1997	0
306	20250417	150200	20844479	1997	1997	1997	1997	0
307	20250417	150100	20844479	1997	1997	1997	1997	0
308	20250417	150000	20844479	1997	1997	1997	1997	0
309	20250417	145900	20844479	1997	1997	1997	1997	2
310	20250417	145800	20840485	1997	1999	1999	1997	55
311	20250417	145700	20730628	1999	1999	1999	1999	0
312	20250417	145600	20730628	1999	1999	1999	1999	0
313	20250417	145500	20730628	1999	1999	1999	1999	0
314	20250417	145400	20730628	1999	2000	2000	1999	3284
315	20250417	145300	14165863	2015	2015	2015	2015	0
316	20250417	145200	14165863	2015	2015	2015	2015	0
317	20250417	145100	14165863	2015	2015	2015	2015	0
318	20250417	145000	14165863	2015	2010	2015	2010	1572
319	20250417	144900	11005183	2005	2005	2005	2005	1
320	20250417	144800	11003178	2000	2000	2000	2000	0
321	20250417	144700	11003178	2000	2000	2000	2000	0
322	20250417	144600	11003178	2000	2000	2000	2000	0
323	20250417	144500	11003178	2000	2000	2000	2000	0
324	20250417	144400	11003178	2000	2000	2000	2000	1
325	20250417	144300	11001178	2010	2010	2010	2010	0
326	20250417	144200	11001178	2010	2010	2010	2010	0
327	20250417	144100	11001178	2010	2005	2010	2005	123
328	20250417	144000	10754558	2005	2005	2005	2005	500
329	20250417	143900	9752058	2005	2005	2005	2005	0
330	20250417	143800	9752058	2005	2005	2005	2005	0
331	20250417	143700	9752058	2005	2005	2005	2005	0
332	20250417	143600	9752058	2005	2005	2005	2005	2
333	20250417	143500	9748048	2005	2005	2005	2005	0
334	20250417	143400	9748048	2005	2005	2005	2005	0
335	20250417	143300	9748048	2005	2005	2005	2005	0
336	20250417	143200	9748048	2005	2005	2005	2005	0
337	20250417	143100	9748048	2005	2005	2005	2005	0
338	20250417	143000	9748048	2005	2005	2005	2005	0
339	20250417	142900	9748048	2005	2005	2005	2005	0
340	20250417	142800	9748048	2005	2005	2005	2005	0
341	20250417	142700	9748048	2005	2005	2005	2005	0
342	20250417	142600	9748048	2005	2005	2005	2005	0
343	20250417	142500	9748048	2005	2005	2005	2005	0
344	20250417	142400	9748048	2005	2005	2005	2005	0
345	20250417	142300	9748048	2005	2005	2005	2005	0
346	20250417	142200	9748048	2005	2005	2005	2005	0
347	20250417	142100	9748048	2005	2005	2005	2005	0
348	20250417	142000	9748048	2005	2005	2005	2005	0
349	20250417	141900	9748048	2005	2005	2005	2005	0
350	20250417	141800	9748048	2005	2005	2005	2005	0
351	20250417	141700	9748048	2005	2005	2005	2005	0
352	20250417	141600	9748048	2005	2005	2005	2005	0
353	20250417	141500	9748048	2005	2005	2005	2005	0
354	20250417	141400	9748048	2005	2005	2005	2005	0
355	20250417	141300	9748048	2005	2005	2005	2005	0
356	20250417	141200	9748048	2005	2005	2005	2005	0
357	20250417	141100	9748048	2005	2005	2005	2005	0
358	20250417	141000	9748048	2005	2005	2005	2005	50
359	20250417	140900	9647798	2005	2005	2005	2005	0
360	20250417	140800	9647798	2005	2005	2005	2005	2
361	20250417	140700	9643788	2000	2000	2000	2000	0
362	20250417	140600	9643788	2000	2000	2000	2000	0
363	20250417	140500	9643788	2000	2000	2000	2000	0
364	20250417	140400	9643788	2000	2000	2000	2000	0
365	20250417	140300	9643788	2000	2000	2000	2000	0
366	20250417	140200	9643788	2000	2000	2000	2000	97
367	20250417	140100	9449788	2000	2000	2000	2000	0
368	20250417	140000	9449788	2000	2000	2000	2000	0
369	20250417	135900	9449788	2000	2000	2000	2000	0
370	20250417	135800	9449788	2000	2000	2000	2000	0
371	20250417	135700	9449788	2000	2000	2000	2000	0
372	20250417	135600	9449788	2000	2000	2000	2000	0
373	20250417	135500	9449788	2000	2000	2000	2000	0
374	20250417	135400	9449788	2000	2000	2000	2000	0
375	20250417	135300	9449788	2000	2000	2000	2000	0
376	20250417	135200	9449788	2000	2000	2000	2000	0
377	20250417	135100	9449788	2000	2000	2000	2000	0
378	20250417	135000	9449788	2000	2000	2000	2000	1250
379	20250417	134900	6949788	2005	2005	2005	2005	0
380	20250417	134800	6949788	2005	2005	2005	2005	0
381	20250417	134700	6949788	2005	2005	2005	2005	0
382	20250417	134600	6949788	2005	2005	2005	2005	0
383	20250417	134500	6949788	2005	2005	2005	2005	0
384	20250417	134400	6949788	2005	2005	2005	2005	0
385	20250417	134300	6949788	2005	2005	2005	2005	0
386	20250417	134200	6949788	2005	2005	2005	2005	0
387	20250417	134100	6949788	2005	2005	2005	2005	0
388	20250417	134000	6949788	2005	2005	2005	2005	0
389	20250417	133900	6949788	2005	2005	2005	2005	0
390	20250417	133800	6949788	2005	2005	2005	2005	0
391	20250417	133700	6949788	2005	2005	2005	2005	0
392	20250417	133600	6949788	2005	2005	2005	2005	0
393	20250417	133500	6949788	2005	2005	2005	2005	3
394	20250417	133400	6943773	2000	2000	2000	2000	0
395	20250417	133300	6943773	2000	2000	2000	2000	0
396	20250417	133200	6943773	2000	2000	2000	2000	0
397	20250417	133100	6943773	2000	2000	2000	2000	0
398	20250417	133000	6943773	2000	2000	2000	2000	0
399	20250417	132900	6943773	2000	2000	2000	2000	0
400	20250417	132800	6943773	2000	2000	2000	2000	0
401	20250417	132700	6943773	2000	2000	2000	2000	0
402	20250417	132600	6943773	2000	2000	2000	2000	0
403	20250417	132500	6943773	2000	2000	2000	2000	0
404	20250417	132400	6943773	2000	2000	2000	2000	0
405	20250417	132300	6943773	2000	2000	2000	2000	0
406	20250417	132200	6943773	2000	2000	2000	2000	0
407	20250417	132100	6943773	2000	2000	2000	2000	0
408	20250417	132000	6943773	2000	2000	2000	2000	0
409	20250417	131900	6943773	2000	2000	2000	2000	0
410	20250417	131800	6943773	2000	2000	2000	2000	0
411	20250417	131700	6943773	2000	2000	2000	2000	0
412	20250417	131600	6943773	2000	2000	2000	2000	0
413	20250417	131500	6943773	2000	2000	2000	2000	0
414	20250417	131400	6943773	2000	2000	2000	2000	0
415	20250417	131300	6943773	2000	2000	2000	2000	0
416	20250417	131200	6943773	2000	2000	2000	2000	250
417	20250417	131100	6443773	2000	2000	2000	2000	0
418	20250417	131000	6443773	2000	2000	2000	2000	800
419	20250417	130900	4843773	2005	2005	2005	2005	0
420	20250417	130800	4843773	2005	2005	2005	2005	0
421	20250417	130700	4843773	2005	2005	2005	2005	0
422	20250417	130600	4843773	2005	2005	2005	2005	0
423	20250417	130500	4843773	2005	2005	2005	2005	0
424	20250417	130400	4843773	2005	2005	2005	2005	0
425	20250417	130300	4843773	2005	2005	2005	2005	0
426	20250417	130200	4843773	2005	2005	2005	2005	1
427	20250417	130100	4841768	2005	2005	2005	2005	0
428	20250417	130000	4841768	2005	2005	2005	2005	0
429	20250417	125900	4841768	2005	2005	2005	2005	72
430	20250417	125800	4697408	2005	2005	2005	2005	0
431	20250417	125700	4697408	2005	2005	2005	2005	102
432	20250417	125600	4492898	2005	2005	2005	2005	49
433	20250417	125500	4394653	2005	2005	2005	2005	0
434	20250417	125400	4394653	2005	2005	2005	2005	0
435	20250417	125300	4394653	2005	2005	2005	2005	0
436	20250417	125200	4394653	2005	2005	2005	2005	0
437	20250417	125100	4394653	2005	2005	2005	2005	0
438	20250417	125000	4394653	2005	2005	2005	2005	0
439	20250417	124900	4394653	2005	2005	2005	2005	0
440	20250417	124800	4394653	2005	2005	2005	2005	0
441	20250417	124700	4394653	2005	2005	2005	2005	0
442	20250417	124600	4394653	2005	2005	2005	2005	0
443	20250417	124500	4394653	2005	2005	2005	2005	4
444	20250417	124400	4386633	2005	2005	2005	2005	0
445	20250417	124300	4386633	2005	2005	2005	2005	0
446	20250417	124200	4386633	2005	2005	2005	2005	0
447	20250417	124100	4386633	2005	2005	2005	2005	0
448	20250417	124000	4386633	2005	2005	2005	2005	0
449	20250417	123900	4386633	2005	2005	2005	2005	0
450	20250417	123800	4386633	2005	2005	2005	2005	0
451	20250417	123700	4386633	2005	2005	2005	2005	0
452	20250417	123600	4386633	2005	2005	2005	2005	3
453	20250417	123500	4380618	2005	2005	2005	2005	0
454	20250417	123400	4380618	2005	2005	2005	2005	0
455	20250417	123300	4380618	2005	2005	2005	2005	0
456	20250417	123200	4380618	2005	2005	2005	2005	0
457	20250417	123100	4380618	2005	2005	2005	2005	0
458	20250417	123000	4380618	2005	2005	2005	2005	0
459	20250417	122900	4380618	2005	2005	2005	2005	0
460	20250417	122800	4380618	2005	2005	2005	2005	2
461	20250417	122700	4376608	2005	2005	2005	2005	0
462	20250417	122600	4376608	2005	2005	2005	2005	3
463	20250417	122500	4370593	2005	2005	2005	2005	0
464	20250417	122400	4370593	2005	2005	2005	2005	0
465	20250417	122300	4370593	2005	2005	2005	2005	0
466	20250417	122200	4370593	2005	2005	2005	2005	0
467	20250417	122100	4370593	2005	2005	2005	2005	0
468	20250417	122000	4370593	2005	2005	2005	2005	0
469	20250417	121900	4370593	2005	2005	2005	2005	0
470	20250417	121800	4370593	2005	2005	2005	2005	0
471	20250417	121700	4370593	2005	2005	2005	2005	0
472	20250417	121600	4370593	2005	2005	2005	2005	0
473	20250417	121500	4370593	2005	2005	2005	2005	0
474	20250417	121400	4370593	2005	2005	2005	2005	0
475	20250417	121300	4370593	2005	2005	2005	2005	0
476	20250417	121200	4370593	2005	2005	2005	2005	12
477	20250417	121100	4346533	2005	2005	2005	2005	0
478	20250417	121000	4346533	2005	2005	2005	2005	0
479	20250417	120900	4346533	2005	2005	2005	2005	0
480	20250417	120800	4346533	2005	2005	2005	2005	3
481	20250417	120700	4340518	2005	2005	2005	2005	0
482	20250417	120600	4340518	2005	2005	2005	2005	0
483	20250417	120500	4340518	2005	2005	2005	2005	0
484	20250417	120400	4340518	2005	2005	2005	2005	0
485	20250417	120300	4340518	2005	2005	2005	2005	0
486	20250417	120200	4340518	2005	2005	2005	2005	0
487	20250417	120100	4340518	2005	2005	2005	2005	0
488	20250417	120000	4340518	2005	2005	2005	2005	0
489	20250417	115900	4340518	2005	2005	2005	2005	0
490	20250417	115800	4340518	2005	2005	2005	2005	0
491	20250417	115700	4340518	2005	2005	2005	2005	0
492	20250417	115600	4340518	2005	2005	2005	2005	0
493	20250417	115500	4340518	2005	2005	2005	2005	0
494	20250417	115400	4340518	2005	2005	2005	2005	0
495	20250417	115300	4340518	2005	2005	2005	2005	0
496	20250417	115200	4340518	2005	2005	2005	2005	0
497	20250417	115100	4340518	2005	2005	2005	2005	0
498	20250417	115000	4340518	2005	2005	2005	2005	0
499	20250417	114900	4340518	2005	2005	2005	2005	50
500	20250417	114800	4240268	2005	2005	2005	2005	4
501	20250417	114700	4232248	2005	2005	2005	2005	0
502	20250417	114600	4232248	2005	2005	2005	2005	0
503	20250417	114500	4232248	2005	2005	2005	2005	0
504	20250417	114400	4232248	2005	2005	2005	2005	0
505	20250417	114300	4232248	2005	2005	2005	2005	0
506	20250417	114200	4232248	2005	2005	2005	2005	0
507	20250417	114100	4232248	2005	2005	2005	2005	0
508	20250417	114000	4232248	2005	2005	2005	2005	0
509	20250417	113900	4232248	2005	2005	2005	2005	0
510	20250417	113800	4232248	2005	2005	2005	2005	0
511	20250417	113700	4232248	2005	2005	2005	2005	0
512	20250417	113600	4232248	2005	2005	2005	2005	0
513	20250417	113500	4232248	2005	2005	2005	2005	0
514	20250417	113400	4232248	2005	2005	2005	2005	0
515	20250417	113300	4232248	2005	2005	2005	2005	0
516	20250417	113200	4232248	2005	2005	2005	2005	0
517	20250417	113100	4232248	2005	2005	2005	2005	0
518	20250417	113000	4232248	2005	2005	2005	2005	0
519	20250417	112900	4232248	2005	2005	2005	2005	0
520	20250417	112800	4232248	2005	2005	2005	2005	0
521	20250417	112700	4232248	2005	2005	2005	2005	0
522	20250417	112600	4232248	2005	2005	2005	2005	0
523	20250417	112500	4232248	2005	2005	2005	2005	0
524	20250417	112400	4232248	2005	2005	2005	2005	0
525	20250417	112300	4232248	2005	2005	2005	2005	32
526	20250417	112200	4168088	2005	2005	2005	2005	0
527	20250417	112100	4168088	2005	2005	2005	2005	0
528	20250417	112000	4168088	2005	2005	2005	2005	0
529	20250417	111900	4168088	2005	2005	2005	2005	0
530	20250417	111800	4168088	2005	2005	2005	2005	0
531	20250417	111700	4168088	2005	2005	2005	2005	0
532	20250417	111600	4168088	2005	2005	2005	2005	0
533	20250417	111500	4168088	2005	2005	2005	2005	0
534	20250417	111400	4168088	2005	2005	2005	2005	0
535	20250417	111300	4168088	2005	2005	2005	2005	0
536	20250417	111200	4168088	2005	2005	2005	2005	0
537	20250417	111100	4168088	2005	2005	2005	2005	0
538	20250417	111000	4168088	2005	2005	2005	2005	0
539	20250417	110900	4168088	2005	2005	2005	2005	0
540	20250417	110800	4168088	2005	2005	2005	2005	0
541	20250417	110700	4168088	2005	2005	2005	2005	0
542	20250417	110600	4168088	2005	2005	2005	2005	0
543	20250417	110500	4168088	2005	2005	2005	2005	0
544	20250417	110400	4168088	2005	2005	2005	2005	0
545	20250417	110300	4168088	2005	2005	2005	2005	0
546	20250417	110200	4168088	2005	2005	2005	2005	5
547	20250417	110100	4158063	2005	2005	2005	2005	0
548	20250417	110000	4158063	2005	2005	2005	2005	0
549	20250417	105900	4158063	2005	2005	2005	2005	0
550	20250417	105800	4158063	2005	2005	2005	2005	0
551	20250417	105700	4158063	2005	2005	2005	2005	0
552	20250417	105600	4158063	2005	2005	2005	2005	0
553	20250417	105500	4158063	2005	2005	2005	2005	0
554	20250417	105400	4158063	2005	2005	2005	2005	0
555	20250417	105300	4158063	2005	2005	2005	2005	10
556	20250417	105200	4138013	2005	2005	2005	2005	0
557	20250417	105100	4138013	2005	2005	2005	2005	0
558	20250417	105000	4138013	2005	2005	2005	2005	0
559	20250417	104900	4138013	2005	2005	2005	2005	0
560	20250417	104800	4138013	2005	2005	2005	2005	0
561	20250417	104700	4138013	2005	2005	2005	2005	0
562	20250417	104600	4138013	2005	2005	2005	2005	0
563	20250417	104500	4138013	2005	2005	2005	2005	0
564	20250417	104400	4138013	2005	2005	2005	2005	0
565	20250417	104300	4138013	2005	2005	2005	2005	1
566	20250417	104200	4136008	1996	1996	1996	1996	0
567	20250417	104100	4136008	1996	1996	1996	1996	0
568	20250417	104000	4136008	1996	1996	1996	1996	1
569	20250417	103900	4134012	1996	1996	1996	1996	1
570	20250417	103800	4132016	2000	2000	2000	2000	0
571	20250417	103700	4132016	2000	2000	2000	2000	0
572	20250417	103600	4132016	2000	2000	2000	1996	10
573	20250417	103500	4112020	2010	2005	2010	2005	6
574	20250417	103400	4099980	2000	2000	2000	2000	0
575	20250417	103300	4099980	2000	2000	2000	2000	0
576	20250417	103200	4099980	2000	2000	2000	2000	0
577	20250417	103100	4099980	2000	2000	2000	2000	0
578	20250417	103000	4099980	2000	2000	2000	2000	0
579	20250417	102900	4099980	2000	2000	2000	2000	0
580	20250417	102800	4099980	2000	2000	2000	2000	0
581	20250417	102700	4099980	2000	2000	2000	2000	0
582	20250417	102600	4099980	2000	2000	2000	2000	0
583	20250417	102500	4099980	2000	2000	2000	2000	0
584	20250417	102400	4099980	2000	2000	2000	2000	7
585	20250417	102300	4085980	2000	2000	2000	2000	0
586	20250417	102200	4085980	2000	2000	2000	2000	0
587	20250417	102100	4085980	2000	2000	2000	2000	33
588	20250417	102000	4019980	2010	2010	2010	2010	0
589	20250417	101900	4019980	2010	2010	2010	2010	0
590	20250417	101800	4019980	2010	2010	2010	2010	0
591	20250417	101700	4019980	2010	2010	2010	2010	0
592	20250417	101600	4019980	2010	2010	2010	2010	0
593	20250417	101500	4019980	2010	2010	2010	2010	0
594	20250417	101400	4019980	2010	2010	2010	2010	0
595	20250417	101300	4019980	2010	2010	2010	2010	0
596	20250417	101200	4019980	2010	2010	2010	2010	0
597	20250417	101100	4019980	2010	2010	2010	2010	0
598	20250417	101000	4019980	2010	2010	2010	2010	0
599	20250417	100900	4019980	2010	2010	2010	2010	0
600	20250417	100800	4019980	2010	2005	2010	1995	521
601	20250417	100700	2979240	2005	2005	2005	2005	151
602	20250417	100600	2676485	2005	2005	2005	2005	0
603	20250417	100500	2676485	2005	2005	2005	2005	8
604	20250417	100400	2660445	2010	2010	2010	2010	0
605	20250417	100300	2660445	2010	2010	2010	2010	92
606	20250417	100200	2475525	2010	2010	2010	2010	0
607	20250417	100100	2475525	2010	2010	2010	2010	0
608	20250417	100000	2475525	2010	2010	2010	2010	0
609	20250417	095900	2475525	2010	2010	2010	2010	0
610	20250417	095800	2475525	2010	2010	2010	2010	0
611	20250417	095700	2475525	2010	2010	2010	2010	0
612	20250417	095600	2475525	2010	2010	2010	2010	0
613	20250417	095500	2475525	2010	2010	2010	2010	0
614	20250417	095400	2475525	2010	2010	2010	2010	0
615	20250417	095300	2475525	2010	2010	2010	2010	0
616	20250417	095200	2475525	2010	2010	2010	2010	0
617	20250417	095100	2475525	2010	2010	2010	2010	0
618	20250417	095000	2475525	2010	2010	2010	2010	0
619	20250417	094900	2475525	2010	2010	2010	2010	0
620	20250417	094800	2475525	2010	2010	2010	2010	0
621	20250417	094700	2475525	2010	2010	2010	2010	20
622	20250417	094600	2435325	2010	2010	2010	2010	26
623	20250417	094500	2383065	2005	2005	2005	2005	33
624	20250417	094400	2316900	2005	2005	2005	2005	0
625	20250417	094300	2316900	2005	2005	2005	2005	1
626	20250417	094200	2314895	2005	2005	2005	2005	0
627	20250417	094100	2314895	2005	2005	2005	2005	1
628	20250417	094000	2312890	2005	2005	2005	2005	0
629	20250417	093900	2312890	2005	2005	2005	2005	0
630	20250417	093800	2312890	2005	2005	2005	2005	0
631	20250417	093700	2312890	2005	2005	2005	2005	0
632	20250417	093600	2312890	2005	2005	2005	2005	12
633	20250417	093500	2288830	2010	2010	2010	2010	0
634	20250417	093400	2288830	2010	2010	2010	2010	16
635	20250417	093300	2256670	2010	2010	2010	2010	0
636	20250417	093200	2256670	2010	2010	2010	2010	0
637	20250417	093100	2256670	2010	2010	2010	2010	0
638	20250417	093000	2256670	2010	2010	2010	2010	9
639	20250417	092900	2238580	2010	2010	2010	2010	0
640	20250417	092800	2238580	2010	2010	2010	2010	0
641	20250417	092700	2238580	2010	2010	2010	2010	200
642	20250417	092600	1836580	2005	2005	2005	2005	0
643	20250417	092500	1836580	2005	2005	2005	2005	0
644	20250417	092400	1836580	2005	2005	2005	2005	0
645	20250417	092300	1836580	2005	2005	2005	2005	0
646	20250417	092200	1836580	2005	2005	2005	2005	0
647	20250417	092100	1836580	2005	2005	2005	2005	0
648	20250417	092000	1836580	2005	2005	2005	2005	0
649	20250417	091900	1836580	2005	2005	2005	2005	14
650	20250417	091800	1808510	2005	2005	2005	2005	0
651	20250417	091700	1808510	2005	2005	2005	2005	1
652	20250417	091600	1806505	2005	2005	2005	2005	0
653	20250417	091500	1806505	2005	2005	2005	2005	86
654	20250417	091400	1634075	2005	2005	2005	2005	0
655	20250417	091300	1634075	2005	2005	2005	2005	0
656	20250417	091200	1634075	2005	2005	2005	2005	0
657	20250417	091100	1634075	2005	2005	2005	2005	0
658	20250417	091000	1634075	2005	2005	2005	2005	0
659	20250417	090900	1634075	2005	2005	2005	2005	0
660	20250417	090800	1634075	2005	2005	2005	2005	0
661	20250417	090700	1634075	2005	2005	2005	2005	10
662	20250417	090600	1614025	2005	2005	2005	2005	0
663	20250417	090500	1614025	2005	2005	2005	2005	0
664	20250417	090400	1614025	2005	2005	2005	2005	0
665	20250417	090300	1614025	2005	2005	2005	2005	0
666	20250417	090200	1614025	2005	2005	2005	2005	0
667	20250417	090100	1614025	2005	2005	2005	2005	0
668	20250417	090000	1614025	2005	2005	2005	2005	805