KissMeData/225190/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	204700	978643462	2005	2005	2005	2005	6881
3	20250325	204600	978643462	2005	2005	2005	2005	0
4	20250325	204500	978643462	2005	2005	2005	2005	0
5	20250325	204400	978643462	2005	2005	2005	2005	0
6	20250325	204300	978643462	2005	2005	2005	2005	0
7	20250325	204200	978643462	2005	2005	2005	2005	0
8	20250325	204100	978643462	2005	2005	2005	2005	0
9	20250325	204000	978643462	2005	2005	2005	2005	0
10	20250325	203900	978643462	2005	2005	2005	2005	0
11	20250325	203800	978643462	2005	2005	2005	2005	0
12	20250325	203700	978643462	2005	2005	2005	2005	0
13	20250325	203600	978643462	2005	2005	2005	2005	0
14	20250325	203500	978643462	2005	2005	2005	2005	0
15	20250325	203400	978643462	2005	2005	2005	2005	0
16	20250325	203300	978643462	2005	2005	2005	2005	0
17	20250325	203200	978643462	2005	2005	2005	2005	0
18	20250325	203100	978643462	2005	2005	2005	2005	0
19	20250325	203000	978643462	2005	2005	2005	2005	0
20	20250325	202900	978643462	2005	2005	2005	2005	0
21	20250325	202800	978643462	2005	2005	2005	2005	0
22	20250325	202700	978643462	2005	2005	2005	2005	0
23	20250325	202600	978643462	2005	2005	2005	2005	0
24	20250325	202500	978643462	2005	2005	2005	2005	0
25	20250325	202400	978643462	2005	2005	2005	2005	0
26	20250325	202300	978643462	2005	2005	2005	2005	0
27	20250325	202200	978643462	2005	2005	2005	2005	0
28	20250325	202100	978643462	2005	2005	2005	2005	0
29	20250325	202000	978643462	2005	2005	2005	2005	0
30	20250325	201900	978643462	2005	2005	2005	2005	0
31	20250325	201800	978643462	2005	2005	2005	2005	0
32	20250325	201700	978643462	2005	2005	2005	2005	6881
33	20250325	201600	978643462	2005	2005	2005	2005	0
34	20250325	201500	978643462	2005	2005	2005	2005	0
35	20250325	201400	978643462	2005	2005	2005	2005	0
36	20250325	201300	978643462	2005	2005	2005	2005	0
37	20250325	201200	978643462	2005	2005	2005	2005	0
38	20250325	201100	978643462	2005	2005	2005	2005	0
39	20250325	201000	978643462	2005	2005	2005	2005	0
40	20250325	200900	978643462	2005	2005	2005	2005	0
41	20250325	200800	978643462	2005	2005	2005	2005	0
42	20250325	200700	978643462	2005	2005	2005	2005	0
43	20250325	200600	978643462	2005	2005	2005	2005	0
44	20250325	200500	978643462	2005	2005	2005	2005	0
45	20250325	200400	978643462	2005	2005	2005	2005	0
46	20250325	200300	978643462	2005	2005	2005	2005	0
47	20250325	200200	978643462	2005	2005	2005	2005	0
48	20250325	200100	978643462	2005	2005	2005	2005	0
49	20250325	200000	978643462	2005	2005	2005	2005	0
50	20250325	195900	978643462	2005	2005	2005	2005	0
51	20250325	195800	978643462	2005	2005	2005	2005	0
52	20250325	195700	978643462	2005	2005	2005	2005	0
53	20250325	195600	978643462	2005	2005	2005	2005	0
54	20250325	195500	978643462	2005	2005	2005	2005	0
55	20250325	195400	978643462	2005	2005	2005	2005	0
56	20250325	195300	978643462	2005	2005	2005	2005	0
57	20250325	195200	978643462	2005	2005	2005	2005	0
58	20250325	195100	978643462	2005	2005	2005	2005	0
59	20250325	195000	978643462	2005	2005	2005	2005	0
60	20250325	194900	978643462	2005	2005	2005	2005	0
61	20250325	194800	978643462	2005	2005	2005	2005	0
62	20250325	194700	978643462	2005	2005	2005	2005	6881
63	20250325	194600	978643462	2005	2005	2005	2005	0
64	20250325	194500	978643462	2005	2005	2005	2005	0
65	20250325	194400	978643462	2005	2005	2005	2005	0
66	20250325	194300	978643462	2005	2005	2005	2005	0
67	20250325	194200	978643462	2005	2005	2005	2005	0
68	20250325	194100	978643462	2005	2005	2005	2005	0
69	20250325	194000	978643462	2005	2005	2005	2005	0
70	20250325	193900	978643462	2005	2005	2005	2005	0
71	20250325	193800	978643462	2005	2005	2005	2005	0
72	20250325	193700	978643462	2005	2005	2005	2005	0
73	20250325	193600	978643462	2005	2005	2005	2005	0
74	20250325	193500	978643462	2005	2005	2005	2005	0
75	20250325	193400	978643462	2005	2005	2005	2005	0
76	20250325	193300	978643462	2005	2005	2005	2005	0
77	20250325	193200	978643462	2005	2005	2005	2005	0
78	20250325	193100	978643462	2005	2005	2005	2005	0
79	20250325	193000	978643462	2005	2005	2005	2005	0
80	20250325	192900	978643462	2005	2005	2005	2005	0
81	20250325	192800	978643462	2005	2005	2005	2005	0
82	20250325	192700	978643462	2005	2005	2005	2005	0
83	20250325	192600	978643462	2005	2005	2005	2005	0
84	20250325	192500	978643462	2005	2005	2005	2005	0
85	20250325	192400	978643462	2005	2005	2005	2005	0
86	20250325	192300	978643462	2005	2005	2005	2005	0
87	20250325	192200	978643462	2005	2005	2005	2005	0
88	20250325	192100	978643462	2005	2005	2005	2005	0
89	20250325	192000	978643462	2005	2005	2005	2005	0
90	20250325	191900	978643462	2005	2005	2005	2005	0
91	20250325	191800	978643462	2005	2005	2005	2005	0
92	20250325	191700	978643462	2005	2005	2005	2005	6881
93	20250325	191600	978643462	2005	2005	2005	2005	0
94	20250325	191500	978643462	2005	2005	2005	2005	0
95	20250325	191400	978643462	2005	2005	2005	2005	0
96	20250325	191300	978643462	2005	2005	2005	2005	0
97	20250325	191200	978643462	2005	2005	2005	2005	0
98	20250325	191100	978643462	2005	2005	2005	2005	0
99	20250325	191000	978643462	2005	2005	2005	2005	0
100	20250325	190900	978643462	2005	2005	2005	2005	0
101	20250325	190800	978643462	2005	2005	2005	2005	0
102	20250325	190700	978643462	2005	2005	2005	2005	0
103	20250325	190600	978643462	2005	2005	2005	2005	0
104	20250325	190500	978643462	2005	2005	2005	2005	0
105	20250325	190400	978643462	2005	2005	2005	2005	0
106	20250325	190300	978643462	2005	2005	2005	2005	0
107	20250325	190200	978643462	2005	2005	2005	2005	0
108	20250325	190100	978643462	2005	2005	2005	2005	0
109	20250325	190000	978643462	2005	2005	2005	2005	0
110	20250325	185900	978643462	2005	2005	2005	2005	0
111	20250325	185800	978643462	2005	2005	2005	2005	0
112	20250325	185700	978643462	2005	2005	2005	2005	0
113	20250325	185600	978643462	2005	2005	2005	2005	0
114	20250325	185500	978643462	2005	2005	2005	2005	0
115	20250325	185400	978643462	2005	2005	2005	2005	0
116	20250325	185300	978643462	2005	2005	2005	2005	0
117	20250325	185200	978643462	2005	2005	2005	2005	0
118	20250325	185100	978643462	2005	2005	2005	2005	0
119	20250325	185000	978643462	2005	2005	2005	2005	0
120	20250325	184900	978643462	2005	2005	2005	2005	0
121	20250325	184800	978643462	2005	2005	2005	2005	0
122	20250325	184700	978643462	2005	2005	2005	2005	6881
123	20250325	184600	978643462	2005	2005	2005	2005	0
124	20250325	184500	978643462	2005	2005	2005	2005	0
125	20250325	184400	978643462	2005	2005	2005	2005	0
126	20250325	184300	978643462	2005	2005	2005	2005	0
127	20250325	184200	978643462	2005	2005	2005	2005	0
128	20250325	184100	978643462	2005	2005	2005	2005	0
129	20250325	184000	978643462	2005	2005	2005	2005	0
130	20250325	183900	978643462	2005	2005	2005	2005	0
131	20250325	183800	978643462	2005	2005	2005	2005	0
132	20250325	183700	978643462	2005	2005	2005	2005	0
133	20250325	183600	978643462	2005	2005	2005	2005	0
134	20250325	183500	978643462	2005	2005	2005	2005	0
135	20250325	183400	978643462	2005	2005	2005	2005	0
136	20250325	183300	978643462	2005	2005	2005	2005	0
137	20250325	183200	978643462	2005	2005	2005	2005	0
138	20250325	183100	978643462	2005	2005	2005	2005	0
139	20250325	183000	978643462	2005	2005	2005	2005	0
140	20250325	182900	978643462	2005	2005	2005	2005	0
141	20250325	182800	978643462	2005	2005	2005	2005	0
142	20250325	182700	978643462	2005	2005	2005	2005	0
143	20250325	182600	978643462	2005	2005	2005	2005	0
144	20250325	182500	978643462	2005	2005	2005	2005	0
145	20250325	182400	978643462	2005	2005	2005	2005	0
146	20250325	182300	978643462	2005	2005	2005	2005	0
147	20250325	182200	978643462	2005	2005	2005	2005	0
148	20250325	182100	978643462	2005	2005	2005	2005	0
149	20250325	182000	978643462	2005	2005	2005	2005	0
150	20250325	181900	978643462	2005	2005	2005	2005	0
151	20250325	181800	978643462	2005	2005	2005	2005	0
152	20250325	181700	978643462	2005	2005	2005	2005	6881
153	20250325	181600	978643462	2005	2005	2005	2005	0
154	20250325	181500	978643462	2005	2005	2005	2005	0
155	20250325	181400	978643462	2005	2005	2005	2005	0
156	20250325	181300	978643462	2005	2005	2005	2005	0
157	20250325	181200	978643462	2005	2005	2005	2005	0
158	20250325	181100	978643462	2005	2005	2005	2005	0
159	20250325	181000	978643462	2005	2005	2005	2005	0
160	20250325	180900	978643462	2005	2005	2005	2005	0
161	20250325	180800	978643462	2005	2005	2005	2005	0
162	20250325	180700	978643462	2005	2005	2005	2005	0
163	20250325	180600	978643462	2005	2005	2005	2005	0
164	20250325	180500	978643462	2005	2005	2005	2005	0
165	20250325	180400	978643462	2005	2005	2005	2005	0
166	20250325	180300	978643462	2005	2005	2005	2005	0
167	20250325	180200	978643462	2005	2005	2005	2005	0
168	20250325	180100	978643462	2005	2005	2005	2005	0
169	20250325	180000	978643462	2005	2005	2005	2005	0
170	20250325	175900	978643462	2005	2005	2005	2005	0
171	20250325	175800	978643462	2005	2005	2005	2005	0
172	20250325	175700	978643462	2005	2005	2005	2005	0
173	20250325	175600	978643462	2005	2005	2005	2005	0
174	20250325	175500	978643462	2005	2005	2005	2005	0
175	20250325	175400	978643462	2005	2005	2005	2005	0
176	20250325	175300	978643462	2005	2005	2005	2005	0
177	20250325	175200	978643462	2005	2005	2005	2005	0
178	20250325	175100	978643462	2005	2005	2005	2005	0
179	20250325	175000	978643462	2005	2005	2005	2005	0
180	20250325	174900	978643462	2005	2005	2005	2005	0
181	20250325	174800	978643462	2005	2005	2005	2005	0
182	20250325	174700	978643462	2005	2005	2005	2005	6881
183	20250325	174600	978643462	2005	2005	2005	2005	0
184	20250325	174500	978643462	2005	2005	2005	2005	0
185	20250325	174400	978643462	2005	2005	2005	2005	0
186	20250325	174300	978643462	2005	2005	2005	2005	0
187	20250325	174200	978643462	2005	2005	2005	2005	0
188	20250325	174100	978643462	2005	2005	2005	2005	0
189	20250325	174000	978643462	2005	2005	2005	2005	0
190	20250325	173900	978643462	2005	2005	2005	2005	0
191	20250325	173800	978643462	2005	2005	2005	2005	0
192	20250325	173700	978643462	2005	2005	2005	2005	0
193	20250325	173600	978643462	2005	2005	2005	2005	0
194	20250325	173500	978643462	2005	2005	2005	2005	0
195	20250325	173400	978643462	2005	2005	2005	2005	0
196	20250325	173300	978643462	2005	2005	2005	2005	0
197	20250325	173200	978643462	2005	2005	2005	2005	0
198	20250325	173100	978643462	2005	2005	2005	2005	0
199	20250325	173000	978643462	2005	2005	2005	2005	0
200	20250325	172900	978643462	2005	2005	2005	2005	0
201	20250325	172800	978643462	2005	2005	2005	2005	0
202	20250325	172700	978643462	2005	2005	2005	2005	0
203	20250325	172600	978643462	2005	2005	2005	2005	0
204	20250325	172500	978643462	2005	2005	2005	2005	0
205	20250325	172400	978643462	2005	2005	2005	2005	0
206	20250325	172300	978643462	2005	2005	2005	2005	0
207	20250325	172200	978643462	2005	2005	2005	2005	0
208	20250325	172100	978643462	2005	2005	2005	2005	0
209	20250325	172000	978643462	2005	2005	2005	2005	0
210	20250325	171900	978643462	2005	2005	2005	2005	0
211	20250325	171800	978643462	2005	2005	2005	2005	0
212	20250325	171700	978643462	2005	2005	2005	2005	6881
213	20250325	171600	978643462	2005	2005	2005	2005	0
214	20250325	171500	978643462	2005	2005	2005	2005	0
215	20250325	171400	978643462	2005	2005	2005	2005	0
216	20250325	171300	978643462	2005	2005	2005	2005	0
217	20250325	171200	978643462	2005	2005	2005	2005	0
218	20250325	171100	978643462	2005	2005	2005	2005	0
219	20250325	171000	978643462	2005	2005	2005	2005	0
220	20250325	170900	978643462	2005	2005	2005	2005	0
221	20250325	170800	978643462	2005	2005	2005	2005	0
222	20250325	170700	978643462	2005	2005	2005	2005	0
223	20250325	170600	978643462	2005	2005	2005	2005	0
224	20250325	170500	978643462	2005	2005	2005	2005	0
225	20250325	170400	978643462	2005	2005	2005	2005	0
226	20250325	170300	978643462	2005	2005	2005	2005	0
227	20250325	170200	978643462	2005	2005	2005	2005	0
228	20250325	170100	978643462	2005	2005	2005	2005	0
229	20250325	170000	978643462	2005	2005	2005	2005	0
230	20250325	165900	978643462	2005	2005	2005	2005	0
231	20250325	165800	978643462	2005	2005	2005	2005	0
232	20250325	165700	978643462	2005	2005	2005	2005	0
233	20250325	165600	978643462	2005	2005	2005	2005	0
234	20250325	165500	978643462	2005	2005	2005	2005	0
235	20250325	165400	978643462	2005	2005	2005	2005	0
236	20250325	165300	978643462	2005	2005	2005	2005	0
237	20250325	165200	978643462	2005	2005	2005	2005	0
238	20250325	165100	978643462	2005	2005	2005	2005	0
239	20250325	165000	978643462	2005	2005	2005	2005	0
240	20250325	164900	978643462	2005	2005	2005	2005	0
241	20250325	164800	978643462	2005	2005	2005	2005	0
242	20250325	164700	978643462	2005	2005	2005	2005	6881
243	20250325	164600	978643462	2005	2005	2005	2005	0
244	20250325	164500	978643462	2005	2005	2005	2005	0
245	20250325	164400	978643462	2005	2005	2005	2005	0
246	20250325	164300	978643462	2005	2005	2005	2005	0
247	20250325	164200	978643462	2005	2005	2005	2005	0
248	20250325	164100	978643462	2005	2005	2005	2005	0
249	20250325	164000	978643462	2005	2005	2005	2005	0
250	20250325	163900	978643462	2005	2005	2005	2005	0
251	20250325	163800	978643462	2005	2005	2005	2005	0
252	20250325	163700	978643462	2005	2005	2005	2005	0
253	20250325	163600	978643462	2005	2005	2005	2005	0
254	20250325	163500	978643462	2005	2005	2005	2005	0
255	20250325	163400	978643462	2005	2005	2005	2005	0
256	20250325	163300	978643462	2005	2005	2005	2005	0
257	20250325	163200	978643462	2005	2005	2005	2005	0
258	20250325	163100	978643462	2005	2005	2005	2005	0
259	20250325	163000	978643462	2005	2005	2005	2005	0
260	20250325	162900	978643462	2005	2005	2005	2005	0
261	20250325	162800	978643462	2005	2005	2005	2005	0
262	20250325	162700	978643462	2005	2005	2005	2005	0
263	20250325	162600	978643462	2005	2005	2005	2005	0
264	20250325	162500	978643462	2005	2005	2005	2005	0
265	20250325	162400	978643462	2005	2005	2005	2005	0
266	20250325	162300	978643462	2005	2005	2005	2005	0
267	20250325	162200	978643462	2005	2005	2005	2005	0
268	20250325	162100	978643462	2005	2005	2005	2005	0
269	20250325	162000	978643462	2005	2005	2005	2005	0
270	20250325	161900	978643462	2005	2005	2005	2005	0
271	20250325	161800	978643462	2005	2005	2005	2005	0
272	20250325	161700	978643462	2005	2005	2005	2005	6881
273	20250325	161600	978643462	2005	2005	2005	2005	0
274	20250325	161500	978643462	2005	2005	2005	2005	0
275	20250325	161400	978643462	2005	2005	2005	2005	0
276	20250325	161300	978643462	2005	2005	2005	2005	0
277	20250325	161200	978643462	2005	2005	2005	2005	0
278	20250325	161100	978643462	2005	2005	2005	2005	0
279	20250325	161000	978643462	2005	2005	2005	2005	0
280	20250325	160900	978643462	2005	2005	2005	2005	0
281	20250325	160800	978643462	2005	2005	2005	2005	0
282	20250325	160700	978643462	2005	2005	2005	2005	0
283	20250325	160600	978643462	2005	2005	2005	2005	0
284	20250325	160500	978643462	2005	2005	2005	2005	0
285	20250325	160400	978643462	2005	2005	2005	2005	0
286	20250325	160300	978643462	2005	2005	2005	2005	0
287	20250325	160200	978643462	2005	2005	2005	2005	0
288	20250325	160100	978643462	2005	2005	2005	2005	0
289	20250325	160000	978643462	2005	2005	2005	2005	0
290	20250325	155900	978643462	2005	2005	2005	2005	0
291	20250325	155800	978643462	2005	2005	2005	2005	0
292	20250325	155700	978643462	2005	2005	2005	2005	0
293	20250325	155600	978643462	2005	2005	2005	2005	0
294	20250325	155500	978643462	2005	2005	2005	2005	0
295	20250325	155400	978643462	2005	2005	2005	2005	0
296	20250325	155300	978643462	2005	2005	2005	2005	0
297	20250325	155200	978643462	2005	2005	2005	2005	0
298	20250325	155100	978643462	2005	2005	2005	2005	0
299	20250325	155000	978643462	2005	2005	2005	2005	0
300	20250325	154900	978643462	2005	2005	2005	2005	0
301	20250325	154800	978643462	2005	2005	2005	2005	0
302	20250325	154700	978643462	2005	2005	2005	2005	6881
303	20250325	154600	978643462	2005	2005	2005	2005	0
304	20250325	154500	978643462	2005	2005	2005	2005	0
305	20250325	154400	978643462	2005	2005	2005	2005	0
306	20250325	154300	978643462	2005	2005	2005	2005	0
307	20250325	154200	978643462	2005	2005	2005	2005	0
308	20250325	154100	978643462	2005	2005	2005	2005	0
309	20250325	154000	978643462	2005	2005	2005	2005	0
310	20250325	153900	978643462	2005	2005	2005	2005	0
311	20250325	153800	978643462	2005	2005	2005	2005	0
312	20250325	153700	978643462	2005	2005	2005	2005	0
313	20250325	153600	978643462	2005	2005	2005	2005	0
314	20250325	153500	978643462	2005	2005	2005	2005	0
315	20250325	153400	978643462	2005	2005	2005	2005	0
316	20250325	153300	978643462	2005	2005	2005	2005	0
317	20250325	153200	978643462	2005	2005	2005	2005	0
318	20250325	153100	978643462	2005	2005	2005	2005	0
319	20250325	153000	978643462	2005	2005	2005	2005	6881
320	20250325	152900	964847057	2010	2010	2010	2010	0
321	20250325	152800	964847057	2010	2010	2010	2010	0
322	20250325	152700	964847057	2010	2010	2010	2010	0
323	20250325	152600	964847057	2010	2010	2010	2010	0
324	20250325	152500	964847057	2010	2010	2010	2010	0
325	20250325	152400	964847057	2010	2010	2010	2010	0
326	20250325	152300	964847057	2010	2010	2010	2010	0
327	20250325	152200	964847057	2010	2010	2010	2010	0
328	20250325	152100	964847057	2010	2010	2010	2010	0
329	20250325	152000	964847057	2010	2010	2010	2010	0
330	20250325	151900	964847057	2010	2007	2010	2005	661
331	20250325	151800	963520316	2007	2007	2007	2007	167
332	20250325	151700	963185147	2007	2005	2007	2005	48
333	20250325	151600	963088903	2010	2005	2010	2005	4316
334	20250325	151500	954435318	2010	2005	2010	2005	2506
335	20250325	151400	949410783	2005	2005	2005	2000	1319
336	20250325	151300	946768628	2005	2005	2005	2005	10
337	20250325	151200	946748578	2005	2005	2005	2005	3927
338	20250325	151100	938874943	2005	2005	2010	2005	404
339	20250325	151000	938064908	2010	2005	2010	2005	938
340	20250325	150900	936184208	2005	2005	2005	2000	190
341	20250325	150800	935804158	2010	2005	2010	2005	606
342	20250325	150700	934589118	2010	2005	2010	2005	2003
343	20250325	150600	930573088	2010	2010	2010	2005	7074
344	20250325	150500	916389348	2010	2005	2010	2000	1784
345	20250325	150400	912819288	2000	2005	2005	2000	3057
346	20250325	150300	906700003	2010	2010	2010	2010	0
347	20250325	150200	906700003	2010	2005	2010	2005	249
348	20250325	150100	906200648	2010	2005	2010	2005	1277
349	20250325	150000	903635248	2010	2010	2010	2010	50
350	20250325	145900	903534748	2010	2010	2010	2010	1317
351	20250325	145800	900887578	2015	2015	2015	2015	3
352	20250325	145700	900881533	2015	2005	2015	2005	235
353	20250325	145600	900410338	2015	2015	2015	2015	0
354	20250325	145500	900410338	2015	2015	2015	2015	7
355	20250325	145400	900396233	2015	2010	2015	2010	10
356	20250325	145300	900376123	2015	2015	2015	2015	0
357	20250325	145200	900376123	2015	2010	2015	2010	1727
358	20250325	145100	896904843	2015	2010	2015	2010	3
359	20250325	145000	896898803	2010	2015	2015	2010	62
360	20250325	144900	896774173	2010	2010	2010	2010	500
361	20250325	144800	895769173	2015	2015	2015	2015	2
362	20250325	144700	895765143	2005	2005	2005	2005	500
363	20250325	144600	894762643	2005	2005	2005	2005	1049
364	20250325	144500	892659398	2005	2005	2005	2005	8
365	20250325	144400	892643358	2005	2005	2005	2005	722
366	20250325	144300	891195748	2000	2010	2010	2000	8292
367	20250325	144200	874590048	2015	2015	2015	2015	0
368	20250325	144100	874590048	2015	2010	2015	2010	900
369	20250325	144000	872778548	2010	2020	2020	2010	634
370	20250325	143900	871502598	2015	2020	2020	2015	415
371	20250325	143800	870665053	2020	2020	2020	2020	1
372	20250325	143700	870663033	2015	2015	2015	2015	3855
373	20250325	143600	862895208	2015	2015	2015	2015	1000
374	20250325	143500	860880208	2015	2015	2015	2015	49
375	20250325	143400	860781473	2015	2015	2015	2015	0
376	20250325	143300	860781473	2015	2015	2015	2015	0
377	20250325	143200	860781473	2015	2015	2015	2015	5
378	20250325	143100	860771398	2015	2015	2015	2015	1000
379	20250325	143000	858756398	2015	2015	2015	2010	203
380	20250325	142900	858347853	2015	2015	2015	2015	20
381	20250325	142800	858307553	2015	2015	2015	2015	1
382	20250325	142700	858305538	2015	2015	2015	2015	0
383	20250325	142600	858305538	2015	2010	2015	2010	114
384	20250325	142500	858075888	2005	2005	2005	2005	501
385	20250325	142400	857071383	2010	2010	2010	2010	899
386	20250325	142300	855264393	2015	2015	2015	2015	7
387	20250325	142200	855250288	2015	2015	2015	2015	0
388	20250325	142100	855250288	2015	2015	2015	2015	0
389	20250325	142000	855250288	2015	2015	2015	2015	4
390	20250325	141900	855242228	2010	2010	2015	2010	244
391	20250325	141800	854751783	2010	2010	2010	2010	199
392	20250325	141700	854351793	2010	2010	2010	2010	83
393	20250325	141600	854184963	2010	2010	2010	2010	0
394	20250325	141500	854184963	2010	2010	2010	2010	0
395	20250325	141400	854184963	2010	2010	2010	2010	10
396	20250325	141300	854164863	2010	2010	2010	2010	266
397	20250325	141200	853630203	2015	2010	2015	2010	54
398	20250325	141100	853521643	2015	2015	2015	2015	50
399	20250325	141000	853420893	2015	2015	2015	2015	0
400	20250325	140900	853420893	2015	2015	2015	2015	0
401	20250325	140800	853420893	2015	2015	2015	2015	0
402	20250325	140700	853420893	2015	2015	2015	2015	70
403	20250325	140600	853279843	2015	2010	2015	2010	11
404	20250325	140500	853257698	2015	2015	2015	2015	0
405	20250325	140400	853257698	2015	2010	2015	2010	1495
406	20250325	140300	850252738	2005	2005	2005	2000	2848
407	20250325	140200	844553393	2010	2005	2010	2000	2073
408	20250325	140100	840403898	2010	2010	2010	2010	20
409	20250325	140000	840363698	2010	2010	2010	2010	31
410	20250325	135900	840301388	2010	2010	2010	2010	9
411	20250325	135800	840283298	2010	2005	2010	2000	542
412	20250325	135700	839198738	2010	2010	2010	2010	2
413	20250325	135600	839194718	2005	2005	2005	2005	0
414	20250325	135500	839194718	2005	2000	2005	2000	1105
415	20250325	135400	836980788	2000	2000	2000	2000	50
416	20250325	135300	836880788	2000	2000	2000	2000	0
417	20250325	135200	836880788	2000	2005	2005	2000	1500
418	20250325	135100	833880043	2005	2005	2005	2005	500
419	20250325	135000	832877543	2010	2010	2010	2010	1
420	20250325	134900	832875533	2010	2005	2010	2005	21
421	20250325	134800	832833373	2000	2000	2000	2000	530
422	20250325	134700	831773373	2005	2005	2005	2005	499
423	20250325	134600	830772878	2005	2005	2005	2005	1
424	20250325	134500	830770873	2010	2000	2010	1999	3521
425	20250325	134400	823730825	2000	2000	2000	2000	30
426	20250325	134300	823670825	2010	2010	2010	2010	20
427	20250325	134200	823630625	2010	2010	2010	2010	0
428	20250325	134100	823630625	2010	2005	2010	2000	6989
429	20250325	134000	809652295	2005	2005	2005	2005	1868
430	20250325	133900	805906955	2010	2010	2010	2010	79
431	20250325	133800	805748165	2005	2005	2005	2005	1
432	20250325	133700	805746160	2005	2005	2005	2005	0
433	20250325	133600	805746160	2005	2005	2005	2005	0
434	20250325	133500	805746160	2005	2005	2005	2005	1284
435	20250325	133400	803171740	2005	2010	2010	2005	3936
436	20250325	133300	795265735	2010	2010	2010	2010	0
437	20250325	133200	795265735	2010	2010	2010	2010	48
438	20250325	133100	795169255	2010	2010	2010	2010	200
439	20250325	133000	794767255	2015	2015	2015	2015	0
440	20250325	132900	794767255	2015	2015	2015	2015	0
441	20250325	132800	794767255	2015	2015	2015	2015	0
442	20250325	132700	794767255	2015	2015	2015	2015	5
443	20250325	132600	794757180	2015	2015	2015	2015	0
444	20250325	132500	794757180	2015	2015	2015	2015	1
445	20250325	132400	794755165	2015	2015	2015	2015	160
446	20250325	132300	794432765	2010	2010	2010	2010	82
447	20250325	132200	794267945	2015	2015	2015	2015	2
448	20250325	132100	794263915	2010	2010	2010	2010	0
449	20250325	132000	794263915	2010	2015	2015	2010	995
450	20250325	131900	792261365	2015	2015	2015	2015	120
451	20250325	131800	792019565	2015	2015	2015	2015	798
452	20250325	131700	790411595	2015	2015	2015	2015	0
453	20250325	131600	790411595	2015	2015	2015	2015	0
454	20250325	131500	790411595	2015	2015	2015	2015	0
455	20250325	131400	790411595	2015	2015	2015	2015	210
456	20250325	131300	789988445	2020	2020	2020	2020	72
457	20250325	131200	789843005	2020	2020	2020	2020	0
458	20250325	131100	789843005	2020	2020	2020	2020	0
459	20250325	131000	789843005	2020	2020	2020	2020	9
460	20250325	130900	789824825	2020	2020	2020	2020	100
461	20250325	130800	789622825	2020	2020	2020	2020	4
462	20250325	130700	789614745	2015	2015	2015	2010	2795
463	20250325	130600	783990175	2015	2015	2015	2015	300
464	20250325	130500	783385675	2015	2015	2015	2015	1000
465	20250325	130400	781370675	2015	2015	2015	2015	0
466	20250325	130300	781370675	2015	2015	2015	2015	2
467	20250325	130200	781366645	2020	2020	2020	2020	629
468	20250325	130100	780096065	2020	2020	2020	2020	124
469	20250325	130000	779845585	2020	2020	2020	2020	0
470	20250325	125900	779845585	2020	2020	2020	2020	10
471	20250325	125800	779825385	2020	2020	2020	2020	323
472	20250325	125700	779172925	2020	2020	2020	2020	100
473	20250325	125600	778970925	2020	2020	2020	2020	25
474	20250325	125500	778920425	2020	2020	2020	2020	55
475	20250325	125400	778809325	2020	2020	2020	2020	63
476	20250325	125300	778682065	2020	2020	2020	2020	132
477	20250325	125200	778415425	2020	2020	2020	2020	50
478	20250325	125100	778314425	2020	2020	2020	2020	93
479	20250325	125000	778126565	2015	2015	2015	2015	0
480	20250325	124900	778126565	2015	2020	2020	2015	62
481	20250325	124800	778001615	2020	2020	2020	2020	0
482	20250325	124700	778001615	2020	2020	2020	2020	664
483	20250325	124600	776660335	2020	2020	2020	2020	0
484	20250325	124500	776660335	2020	2020	2025	2020	1017
485	20250325	124400	774601530	2020	2020	2020	2020	44
486	20250325	124300	774512650	2020	2020	2020	2020	70
487	20250325	124200	774371250	2017	2020	2020	2017	41
488	20250325	124100	774288433	2015	2015	2015	2015	2000
489	20250325	124000	770258433	2015	2015	2025	2015	9754
490	20250325	123900	750570293	2015	2015	2015	2015	0
491	20250325	123800	750570293	2015	2015	2015	2010	152
492	20250325	123700	750264763	2015	2015	2015	2015	5
493	20250325	123600	750254688	2015	2015	2015	2015	21
494	20250325	123500	750212373	2000	2000	2000	2000	0
495	20250325	123400	750212373	2000	2000	2000	2000	3
496	20250325	123300	750206373	2015	2015	2015	2015	0
497	20250325	123200	750206373	2015	2015	2015	2015	0
498	20250325	123100	750206373	2015	2005	2015	2000	2078
499	20250325	123000	746046763	2015	2015	2015	2015	0
500	20250325	122900	746046763	2015	2010	2015	2000	2010
501	20250325	122800	742016633	2010	2015	2015	2010	5
502	20250325	122700	742006568	2015	2015	2015	2005	11
503	20250325	122600	741984413	2000	2000	2000	2000	0
504	20250325	122500	741984413	2000	2000	2000	2000	0
505	20250325	122400	741984413	2000	2000	2000	2000	36
506	20250325	122300	741912413	2010	2010	2010	2010	0
507	20250325	122200	741912413	2010	2010	2010	2010	0
508	20250325	122100	741912413	2010	2015	2015	2010	4
509	20250325	122000	741904363	2015	2015	2015	2015	50
510	20250325	121900	741803613	2015	2015	2015	2015	1
511	20250325	121800	741801598	2020	2015	2020	2015	10
512	20250325	121700	741781443	2000	2010	2010	2000	2800
513	20250325	121600	736165718	2010	2015	2015	2010	503
514	20250325	121500	735154673	2010	2010	2010	2010	1601
515	20250325	121400	731936663	2010	2010	2010	2010	100
516	20250325	121300	731735663	2010	2010	2010	2010	1
517	20250325	121200	731733653	2015	2015	2015	2015	10
518	20250325	121100	731713503	2010	2010	2010	2010	0
519	20250325	121000	731713503	2010	2010	2010	2010	0
520	20250325	120900	731713503	2010	2015	2020	2010	738
521	20250325	120800	730222788	2020	2020	2020	2020	9
522	20250325	120700	730204608	2020	2020	2020	2020	0
523	20250325	120600	730204608	2020	2015	2020	2015	1000
524	20250325	120500	728185593	2015	2010	2015	2007	1517
525	20250325	120400	725137934	2010	2020	2020	2010	3291
526	20250325	120300	718521554	2020	2015	2020	2015	428
527	20250325	120200	717659114	2015	2015	2015	2015	0
528	20250325	120100	717659114	2015	2010	2015	2010	853
529	20250325	120000	715940384	2010	2010	2010	2010	233
530	20250325	115900	715472054	2015	2015	2015	2015	0
531	20250325	115800	715472054	2015	2015	2015	2015	17
532	20250325	115700	715437799	2015	2000	2015	2000	1801
533	20250325	115600	711835724	2015	2020	2020	1999	33643
534	20250325	115500	644423341	2015	2015	2015	2015	2195
535	20250325	115400	640000416	2015	2015	2015	2015	82
536	20250325	115300	639835186	2015	2015	2015	2015	22
537	20250325	115200	639790856	2015	2015	2015	2015	1129
538	20250325	115100	637515921	2015	2015	2015	2015	210
539	20250325	115000	637092771	2020	2020	2020	2020	0
540	20250325	114900	637092771	2020	2020	2020	2020	0
541	20250325	114800	637092771	2020	2020	2020	2020	1
542	20250325	114700	637090751	2020	2020	2020	2020	504
543	20250325	114600	636072671	2010	2010	2010	2010	0
544	20250325	114500	636072671	2010	2025	2025	2010	53
545	20250325	114400	635966126	2025	2015	2025	2010	2055
546	20250325	114300	631824766	2015	2020	2020	2015	833
547	20250325	114200	630142771	2020	2030	2030	2020	5
548	20250325	114100	630132651	2030	2030	2030	2030	8
549	20250325	114000	630116411	2030	2030	2030	2030	2
550	20250325	113900	630112351	2020	2030	2030	2020	102
551	20250325	113800	629906261	2030	2030	2030	2030	52
552	20250325	113700	629800701	2030	2020	2030	2020	9
553	20250325	113600	629782471	2025	2025	2025	2025	1
554	20250325	113500	629780446	2020	2030	2030	2020	33
555	20250325	113400	629713476	2030	2020	2030	2020	5
556	20250325	113300	629703336	2020	2020	2020	2020	20
557	20250325	113200	629662936	2020	2020	2020	2020	20
558	20250325	113100	629622536	2020	2015	2020	2015	119
559	20250325	113000	629382681	2015	2020	2030	2015	7232
560	20250325	112900	614795961	2020	2035	2035	2020	140
561	20250325	112800	614512616	2035	2035	2035	2025	20
562	20250325	112700	614471976	2035	2020	2035	2020	404
563	20250325	112600	613655701	2025	2025	2030	2025	520
564	20250325	112500	612602696	2020	2020	2020	2020	0
565	20250325	112400	612602696	2020	2020	2020	2020	0
566	20250325	112300	612602696	2020	2020	2020	2020	3083
567	20250325	112200	606375036	2025	2020	2025	2020	496
568	20250325	112100	605372991	2020	2020	2025	2020	1401
569	20250325	112000	602540216	2025	2025	2025	2025	32
570	20250325	111900	602475416	2020	2025	2025	2020	2872
571	20250325	111800	596673466	2030	2025	2030	2020	4070
572	20250325	111700	588438601	2025	2025	2025	2025	645
573	20250325	111600	587132476	2030	2035	2035	2030	2116
574	20250325	111500	582835661	2035	2035	2040	2035	749
575	20250325	111400	581311416	2035	2035	2035	2035	49
576	20250325	111300	581211701	2030	2030	2035	2030	1619
577	20250325	111200	577925111	2035	2045	2045	2035	3034
578	20250325	111100	571750451	2045	2045	2045	2045	0
579	20250325	111000	571750451	2045	2040	2045	2040	700
580	20250325	110900	570322426	2040	2045	2045	2040	1138
581	20250325	110800	567999211	2045	2040	2045	2040	3373
582	20250325	110700	561118226	2045	2045	2045	2040	482
583	20250325	110600	560134716	2045	2040	2045	2040	7470
584	20250325	110500	544895391	2045	2045	2045	2045	0
585	20250325	110400	544895391	2045	2045	2045	2045	368
586	20250325	110300	544142831	2045	2045	2045	2045	3
587	20250325	110200	544136696	2045	2045	2045	2045	1168
588	20250325	110100	541748136	2045	2045	2045	2040	3206
589	20250325	110000	535196866	2045	2045	2045	2040	809
590	20250325	105900	533546496	2040	2042	2042	2040	3300
591	20250325	105800	526814484	2045	2045	2045	2045	308
592	20250325	105700	526184624	2045	2045	2045	2045	763
593	20250325	105600	524624289	2045	2045	2045	2045	1
594	20250325	105500	524622244	2045	2045	2045	2045	33
595	20250325	105400	524554759	2045	2040	2045	2040	151
596	20250325	105300	524246469	2045	2045	2045	2045	119
597	20250325	105200	524003114	2045	2045	2045	2045	50
598	20250325	105100	523900864	2050	2050	2050	2050	1
599	20250325	105000	523898814	2045	2045	2045	2045	0
600	20250325	104900	523898814	2045	2045	2045	2045	2
601	20250325	104800	523894724	2050	2045	2050	2040	9
602	20250325	104700	523876324	2040	2040	2040	2040	361
603	20250325	104600	523139884	2045	2045	2045	2045	596
604	20250325	104500	521921064	2045	2045	2045	2045	6
605	20250325	104400	521908794	2045	2045	2045	2045	191
606	20250325	104300	521518199	2045	2045	2045	2045	2374
607	20250325	104200	516663369	2045	2045	2045	2045	57
608	20250325	104100	516546804	2050	2050	2050	2050	100
609	20250325	104000	516341804	2045	2045	2045	2045	2
610	20250325	103900	516337714	2050	2050	2050	2050	600
611	20250325	103800	515107714	2050	2050	2050	2050	0
612	20250325	103700	515107714	2050	2050	2050	2050	5
613	20250325	103600	515097464	2050	2050	2050	2050	42
614	20250325	103500	515011364	2045	2045	2050	2045	1475
615	20250325	103400	511992939	2045	2050	2050	2045	449
616	20250325	103300	511074484	2050	2050	2055	2050	349
617	20250325	103200	510358034	2047	2050	2050	2047	606
618	20250325	103100	509117534	2055	2050	2055	2050	2439
619	20250325	103000	504109224	2050	2045	2050	2045	68
620	20250325	102900	503970109	2050	2050	2050	2050	1500
621	20250325	102800	500895109	2050	2050	2050	2050	1
622	20250325	102700	500893059	2050	2050	2050	2050	2
623	20250325	102600	500888959	2045	2050	2050	2045	82
624	20250325	102500	500721109	2050	2050	2050	2050	0
625	20250325	102400	500721109	2050	2040	2050	2040	1525
626	20250325	102300	497602474	2040	2045	2045	2040	19
627	20250325	102200	497563669	2040	2040	2040	2040	100
628	20250325	102100	497359669	2045	2045	2045	2040	151
629	20250325	102000	497051359	2045	2050	2050	2045	71
630	20250325	101900	496906159	2045	2050	2050	2040	259
631	20250325	101800	496377754	2050	2050	2050	2050	202
632	20250325	101700	495963654	2050	2050	2050	2045	302
633	20250325	101600	495344874	2045	2045	2045	2045	4664
634	20250325	101500	485806994	2050	2050	2050	2050	3
635	20250325	101400	485800844	2050	2050	2050	2050	27
636	20250325	101300	485745494	2050	2050	2050	2035	332
637	20250325	101200	485069159	2040	2050	2050	2035	8336
638	20250325	101100	468049279	2055	2050	2055	2045	1212
639	20250325	101000	465564819	2050	2050	2050	2050	744
640	20250325	100900	464039619	2050	2045	2050	2045	663
641	20250325	100800	462681719	2045	2050	2050	2045	514
642	20250325	100700	461630519	2050	2045	2050	2045	55
643	20250325	100600	461517874	2050	2045	2050	2045	1330
644	20250325	100500	458795304	2050	2055	2055	2050	293
645	20250325	100400	458194649	2055	2050	2055	2050	851
646	20250325	100300	456449989	2045	2050	2060	2045	2570
647	20250325	100200	451182539	2050	2060	2060	2050	1926
648	20250325	100100	447228159	2060	2055	2060	2055	665
649	20250325	100000	445861069	2060	2065	2065	2055	3653
650	20250325	095900	438347614	2060	2060	2060	2055	3456
651	20250325	095800	431228359	2060	2055	2060	2050	562
652	20250325	095700	430073599	2050	2055	2055	2050	492
653	20250325	095600	429063739	2060	2055	2060	2055	4622
654	20250325	095500	419565311	2055	2060	2060	2055	809
655	20250325	095400	417902520	2057	2060	2060	2057	33
656	20250325	095300	417834543	2060	2060	2060	2060	52
657	20250325	095200	417727423	2060	2060	2060	2055	739
658	20250325	095100	416208654	2060	2060	2060	2050	280
659	20250325	095000	415633864	2055	2060	2060	2050	1974
660	20250325	094900	411574474	2060	2055	2060	2050	512
661	20250325	094800	410524844	2060	2065	2070	2045	11686
662	20250325	094700	386488199	2065	2085	2085	2060	11426
663	20250325	094600	362866654	2075	2075	2085	2070	9960
664	20250325	094500	342170899	2075	2070	2080	2070	7573
665	20250325	094400	326450579	2070	2070	2085	2070	16553
666	20250325	094300	292103899	2070	2080	2080	2065	4731
667	20250325	094200	282304024	2080	2080	2090	2070	26825
668	20250325	094100	226486952	2080	2065	2090	2065	40372
669	20250325	094000	142460555	2070	2035	2075	2035	9432
670	20250325	093900	122991215	2035	2035	2040	2030	13
671	20250325	093800	122964765	2040	2040	2040	2040	4
672	20250325	093700	122956605	2035	2030	2035	2030	841
673	20250325	093600	121245395	2035	2035	2035	2035	4
674	20250325	093500	121237255	2035	2030	2035	2030	1231
675	20250325	093400	118738315	2025	2025	2025	2025	530
676	20250325	093300	117665065	2035	2035	2035	2035	0
677	20250325	093200	117665065	2035	2030	2035	2030	105
678	20250325	093100	117451440	2030	2025	2030	2025	4835
679	20250325	093000	107660555	2030	2030	2030	2030	6
680	20250325	092900	107648375	2025	2030	2030	2025	163
681	20250325	092800	107318100	2035	2030	2035	2020	104
682	20250325	092700	107107965	2020	2030	2030	2020	5041
683	20250325	092600	96911340	2030	2030	2030	2030	98
684	20250325	092500	96712400	2025	2035	2035	2025	214
685	20250325	092400	96278960	2025	2035	2035	2025	901
686	20250325	092300	94451425	2025	2035	2035	2025	2671
687	20250325	092200	89029250	2050	2050	2050	2035	815
688	20250325	092100	87369040	2030	2040	2040	2030	5784
689	20250325	092000	75598790	2050	2050	2050	2050	76
690	20250325	091900	75442990	2035	2035	2035	2035	0
691	20250325	091800	75442990	2035	2040	2050	2035	424
692	20250325	091700	74576925	2050	2035	2055	2035	105
693	20250325	091600	74361690	2035	2060	2060	2035	1077
694	20250325	091500	72164395	2040	2050	2050	2040	482
695	20250325	091400	71178345	2055	2055	2055	2055	252
696	20250325	091300	70660485	2055	2060	2060	2055	2216
697	20250325	091200	66100865	2060	2060	2060	2060	125
698	20250325	091100	65843365	2060	2055	2060	2055	25
699	20250325	091000	65791955	2055	2065	2070	2055	1426
700	20250325	090900	62843975	2065	2060	2065	2060	81
701	20250325	090800	62676760	2060	2055	2060	2055	2709
702	20250325	090700	57102500	2050	2050	2050	2050	700
703	20250325	090600	55667500	2050	2055	2060	2050	351
704	20250325	090500	54947690	2055	2065	2065	2050	4921
705	20250325	090400	44837840	2065	2065	2065	2060	4870
706	20250325	090300	34801840	2065	2065	2065	2060	1322
707	20250325	090200	32078225	2055	2040	2060	2040	12050
708	20250325	090100	7349255	2045	2045	2045	2045	0
709	20250325	090000	7349255	2045	2040	2050	2035	3596