KissMeData/037030/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	190400	254403329	1998	1998	1998	1998	1486
3	20250407	190300	254403329	1998	1998	1998	1998	0
4	20250407	190200	254403329	1998	1998	1998	1998	0
5	20250407	190100	254403329	1998	1998	1998	1998	0
6	20250407	190000	254403329	1998	1998	1998	1998	0
7	20250407	185900	254403329	1998	1998	1998	1998	0
8	20250407	185800	254403329	1998	1998	1998	1998	0
9	20250407	185700	254403329	1998	1998	1998	1998	0
10	20250407	185600	254403329	1998	1998	1998	1998	0
11	20250407	185500	254403329	1998	1998	1998	1998	0
12	20250407	185400	254403329	1998	1998	1998	1998	0
13	20250407	185300	254403329	1998	1998	1998	1998	0
14	20250407	185200	254403329	1998	1998	1998	1998	0
15	20250407	185100	254403329	1998	1998	1998	1998	0
16	20250407	185000	254403329	1998	1998	1998	1998	0
17	20250407	184900	254403329	1998	1998	1998	1998	0
18	20250407	184800	254403329	1998	1998	1998	1998	0
19	20250407	184700	254403329	1998	1998	1998	1998	0
20	20250407	184600	254403329	1998	1998	1998	1998	0
21	20250407	184500	254403329	1998	1998	1998	1998	0
22	20250407	184400	254403329	1998	1998	1998	1998	0
23	20250407	184300	254403329	1998	1998	1998	1998	0
24	20250407	184200	254403329	1998	1998	1998	1998	0
25	20250407	184100	254403329	1998	1998	1998	1998	0
26	20250407	184000	254403329	1998	1998	1998	1998	0
27	20250407	183900	254403329	1998	1998	1998	1998	0
28	20250407	183800	254403329	1998	1998	1998	1998	0
29	20250407	183700	254403329	1998	1998	1998	1998	0
30	20250407	183600	254403329	1998	1998	1998	1998	0
31	20250407	183500	254403329	1998	1998	1998	1998	0
32	20250407	183400	254403329	1998	1998	1998	1998	1486
33	20250407	183300	254403329	1998	1998	1998	1998	0
34	20250407	183200	254403329	1998	1998	1998	1998	0
35	20250407	183100	254403329	1998	1998	1998	1998	0
36	20250407	183000	254403329	1998	1998	1998	1998	0
37	20250407	182900	254403329	1998	1998	1998	1998	0
38	20250407	182800	254403329	1998	1998	1998	1998	0
39	20250407	182700	254403329	1998	1998	1998	1998	0
40	20250407	182600	254403329	1998	1998	1998	1998	0
41	20250407	182500	254403329	1998	1998	1998	1998	0
42	20250407	182400	254403329	1998	1998	1998	1998	0
43	20250407	182300	254403329	1998	1998	1998	1998	0
44	20250407	182200	254403329	1998	1998	1998	1998	0
45	20250407	182100	254403329	1998	1998	1998	1998	0
46	20250407	182000	254403329	1998	1998	1998	1998	0
47	20250407	181900	254403329	1998	1998	1998	1998	0
48	20250407	181800	254403329	1998	1998	1998	1998	0
49	20250407	181700	254403329	1998	1998	1998	1998	0
50	20250407	181600	254403329	1998	1998	1998	1998	0
51	20250407	181500	254403329	1998	1998	1998	1998	0
52	20250407	181400	254403329	1998	1998	1998	1998	0
53	20250407	181300	254403329	1998	1998	1998	1998	0
54	20250407	181200	254403329	1998	1998	1998	1998	0
55	20250407	181100	254403329	1998	1998	1998	1998	0
56	20250407	181000	254403329	1998	1998	1998	1998	0
57	20250407	180900	254403329	1998	1998	1998	1998	0
58	20250407	180800	254403329	1998	1998	1998	1998	0
59	20250407	180700	254403329	1998	1998	1998	1998	0
60	20250407	180600	254403329	1998	1998	1998	1998	0
61	20250407	180500	254403329	1998	1998	1998	1998	0
62	20250407	180400	254403329	1998	1998	1998	1998	1486
63	20250407	180300	254403329	1998	1998	1998	1998	0
64	20250407	180200	254403329	1998	1998	1998	1998	0
65	20250407	180100	254403329	1998	1998	1998	1998	0
66	20250407	180000	254403329	1998	1998	1998	1998	0
67	20250407	175900	254403329	1998	1998	1998	1998	0
68	20250407	175800	254403329	1998	1998	1998	1998	0
69	20250407	175700	254403329	1998	1998	1998	1998	0
70	20250407	175600	254403329	1998	1998	1998	1998	0
71	20250407	175500	254403329	1998	1998	1998	1998	0
72	20250407	175400	254403329	1998	1998	1998	1998	0
73	20250407	175300	254403329	1998	1998	1998	1998	0
74	20250407	175200	254403329	1998	1998	1998	1998	0
75	20250407	175100	254403329	1998	1998	1998	1998	0
76	20250407	175000	254403329	1998	1998	1998	1998	0
77	20250407	174900	254403329	1998	1998	1998	1998	0
78	20250407	174800	254403329	1998	1998	1998	1998	0
79	20250407	174700	254403329	1998	1998	1998	1998	0
80	20250407	174600	254403329	1998	1998	1998	1998	0
81	20250407	174500	254403329	1998	1998	1998	1998	0
82	20250407	174400	254403329	1998	1998	1998	1998	0
83	20250407	174300	254403329	1998	1998	1998	1998	0
84	20250407	174200	254403329	1998	1998	1998	1998	0
85	20250407	174100	254403329	1998	1998	1998	1998	0
86	20250407	174000	254403329	1998	1998	1998	1998	0
87	20250407	173900	254403329	1998	1998	1998	1998	0
88	20250407	173800	254403329	1998	1998	1998	1998	0
89	20250407	173700	254403329	1998	1998	1998	1998	0
90	20250407	173600	254403329	1998	1998	1998	1998	0
91	20250407	173500	254403329	1998	1998	1998	1998	0
92	20250407	173400	254403329	1998	1998	1998	1998	1486
93	20250407	173300	254403329	1998	1998	1998	1998	0
94	20250407	173200	254403329	1998	1998	1998	1998	0
95	20250407	173100	254403329	1998	1998	1998	1998	0
96	20250407	173000	254403329	1998	1998	1998	1998	0
97	20250407	172900	254403329	1998	1998	1998	1998	0
98	20250407	172800	254403329	1998	1998	1998	1998	0
99	20250407	172700	254403329	1998	1998	1998	1998	0
100	20250407	172600	254403329	1998	1998	1998	1998	0
101	20250407	172500	254403329	1998	1998	1998	1998	0
102	20250407	172400	254403329	1998	1998	1998	1998	0
103	20250407	172300	254403329	1998	1998	1998	1998	0
104	20250407	172200	254403329	1998	1998	1998	1998	0
105	20250407	172100	254403329	1998	1998	1998	1998	0
106	20250407	172000	254403329	1998	1998	1998	1998	0
107	20250407	171900	254403329	1998	1998	1998	1998	0
108	20250407	171800	254403329	1998	1998	1998	1998	0
109	20250407	171700	254403329	1998	1998	1998	1998	0
110	20250407	171600	254403329	1998	1998	1998	1998	0
111	20250407	171500	254403329	1998	1998	1998	1998	0
112	20250407	171400	254403329	1998	1998	1998	1998	0
113	20250407	171300	254403329	1998	1998	1998	1998	0
114	20250407	171200	254403329	1998	1998	1998	1998	0
115	20250407	171100	254403329	1998	1998	1998	1998	0
116	20250407	171000	254403329	1998	1998	1998	1998	0
117	20250407	170900	254403329	1998	1998	1998	1998	0
118	20250407	170800	254403329	1998	1998	1998	1998	0
119	20250407	170700	254403329	1998	1998	1998	1998	0
120	20250407	170600	254403329	1998	1998	1998	1998	0
121	20250407	170500	254403329	1998	1998	1998	1998	0
122	20250407	170400	254403329	1998	1998	1998	1998	1486
123	20250407	170300	254403329	1998	1998	1998	1998	0
124	20250407	170200	254403329	1998	1998	1998	1998	0
125	20250407	170100	254403329	1998	1998	1998	1998	0
126	20250407	170000	254403329	1998	1998	1998	1998	0
127	20250407	165900	254403329	1998	1998	1998	1998	0
128	20250407	165800	254403329	1998	1998	1998	1998	0
129	20250407	165700	254403329	1998	1998	1998	1998	0
130	20250407	165600	254403329	1998	1998	1998	1998	0
131	20250407	165500	254403329	1998	1998	1998	1998	0
132	20250407	165400	254403329	1998	1998	1998	1998	0
133	20250407	165300	254403329	1998	1998	1998	1998	0
134	20250407	165200	254403329	1998	1998	1998	1998	0
135	20250407	165100	254403329	1998	1998	1998	1998	0
136	20250407	165000	254403329	1998	1998	1998	1998	0
137	20250407	164900	254403329	1998	1998	1998	1998	0
138	20250407	164800	254403329	1998	1998	1998	1998	0
139	20250407	164700	254403329	1998	1998	1998	1998	0
140	20250407	164600	254403329	1998	1998	1998	1998	0
141	20250407	164500	254403329	1998	1998	1998	1998	0
142	20250407	164400	254403329	1998	1998	1998	1998	0
143	20250407	164300	254403329	1998	1998	1998	1998	0
144	20250407	164200	254403329	1998	1998	1998	1998	0
145	20250407	164100	254403329	1998	1998	1998	1998	0
146	20250407	164000	254403329	1998	1998	1998	1998	0
147	20250407	163900	254403329	1998	1998	1998	1998	0
148	20250407	163800	254403329	1998	1998	1998	1998	0
149	20250407	163700	254403329	1998	1998	1998	1998	0
150	20250407	163600	254403329	1998	1998	1998	1998	0
151	20250407	163500	254403329	1998	1998	1998	1998	0
152	20250407	163400	254403329	1998	1998	1998	1998	1486
153	20250407	163300	254403329	1998	1998	1998	1998	0
154	20250407	163200	254403329	1998	1998	1998	1998	0
155	20250407	163100	254403329	1998	1998	1998	1998	0
156	20250407	163000	254403329	1998	1998	1998	1998	0
157	20250407	162900	254403329	1998	1998	1998	1998	0
158	20250407	162800	254403329	1998	1998	1998	1998	0
159	20250407	162700	254403329	1998	1998	1998	1998	0
160	20250407	162600	254403329	1998	1998	1998	1998	0
161	20250407	162500	254403329	1998	1998	1998	1998	0
162	20250407	162400	254403329	1998	1998	1998	1998	0
163	20250407	162300	254403329	1998	1998	1998	1998	0
164	20250407	162200	254403329	1998	1998	1998	1998	0
165	20250407	162100	254403329	1998	1998	1998	1998	0
166	20250407	162000	254403329	1998	1998	1998	1998	0
167	20250407	161900	254403329	1998	1998	1998	1998	0
168	20250407	161800	254403329	1998	1998	1998	1998	0
169	20250407	161700	254403329	1998	1998	1998	1998	0
170	20250407	161600	254403329	1998	1998	1998	1998	0
171	20250407	161500	254403329	1998	1998	1998	1998	0
172	20250407	161400	254403329	1998	1998	1998	1998	0
173	20250407	161300	254403329	1998	1998	1998	1998	0
174	20250407	161200	254403329	1998	1998	1998	1998	0
175	20250407	161100	254403329	1998	1998	1998	1998	0
176	20250407	161000	254403329	1998	1998	1998	1998	0
177	20250407	160900	254403329	1998	1998	1998	1998	0
178	20250407	160800	254403329	1998	1998	1998	1998	0
179	20250407	160700	254403329	1998	1998	1998	1998	0
180	20250407	160600	254403329	1998	1998	1998	1998	0
181	20250407	160500	254403329	1998	1998	1998	1998	0
182	20250407	160400	254403329	1998	1998	1998	1998	1486
183	20250407	160300	254403329	1998	1998	1998	1998	0
184	20250407	160200	254403329	1998	1998	1998	1998	0
185	20250407	160100	254403329	1998	1998	1998	1998	0
186	20250407	160000	254403329	1998	1998	1998	1998	0
187	20250407	155900	254403329	1998	1998	1998	1998	0
188	20250407	155800	254403329	1998	1998	1998	1998	0
189	20250407	155700	254403329	1998	1998	1998	1998	0
190	20250407	155600	254403329	1998	1998	1998	1998	0
191	20250407	155500	254403329	1998	1998	1998	1998	0
192	20250407	155400	254403329	1998	1998	1998	1998	0
193	20250407	155300	254403329	1998	1998	1998	1998	0
194	20250407	155200	254403329	1998	1998	1998	1998	0
195	20250407	155100	254403329	1998	1998	1998	1998	0
196	20250407	155000	254403329	1998	1998	1998	1998	0
197	20250407	154900	254403329	1998	1998	1998	1998	0
198	20250407	154800	254403329	1998	1998	1998	1998	0
199	20250407	154700	254403329	1998	1998	1998	1998	0
200	20250407	154600	254403329	1998	1998	1998	1998	0
201	20250407	154500	254403329	1998	1998	1998	1998	0
202	20250407	154400	254403329	1998	1998	1998	1998	0
203	20250407	154300	254403329	1998	1998	1998	1998	0
204	20250407	154200	254403329	1998	1998	1998	1998	0
205	20250407	154100	254403329	1998	1998	1998	1998	0
206	20250407	154000	254403329	1998	1998	1998	1998	0
207	20250407	153900	254403329	1998	1998	1998	1998	0
208	20250407	153800	254403329	1998	1998	1998	1998	0
209	20250407	153700	254403329	1998	1998	1998	1998	0
210	20250407	153600	254403329	1998	1998	1998	1998	0
211	20250407	153500	254403329	1998	1998	1998	1998	0
212	20250407	153400	254403329	1998	1998	1998	1998	1486
213	20250407	153300	254403329	1998	1998	1998	1998	0
214	20250407	153200	254403329	1998	1998	1998	1998	0
215	20250407	153100	254403329	1998	1998	1998	1998	0
216	20250407	153000	254403329	1998	1998	1998	1998	1486
217	20250407	152900	251434301	2010	2010	2010	2010	0
218	20250407	152800	251434301	2010	2010	2010	2010	0
219	20250407	152700	251434301	2010	2010	2010	2010	0
220	20250407	152600	251434301	2010	2010	2010	2010	0
221	20250407	152500	251434301	2010	2010	2010	2010	0
222	20250407	152400	251434301	2010	2010	2010	2010	0
223	20250407	152300	251434301	2010	2010	2010	2010	0
224	20250407	152200	251434301	2010	2010	2010	2010	0
225	20250407	152100	251434301	2010	2010	2010	2010	0
226	20250407	152000	251434301	2010	2010	2010	2010	0
227	20250407	151900	251434301	2010	2010	2010	2010	0
228	20250407	151800	251434301	2010	2010	2010	2010	0
229	20250407	151700	251434301	2010	2010	2010	2010	0
230	20250407	151600	251434301	2010	2010	2010	2010	0
231	20250407	151500	251434301	2010	2010	2010	2010	0
232	20250407	151400	251434301	2010	2010	2010	2010	1
233	20250407	151300	251432291	2005	2005	2005	2005	50
234	20250407	151200	251332041	2010	2010	2010	2010	0
235	20250407	151100	251332041	2010	2010	2010	2010	0
236	20250407	151000	251332041	2010	2005	2010	2000	2024
237	20250407	150900	247281756	2010	2010	2010	2010	0
238	20250407	150800	247281756	2010	2010	2010	2010	0
239	20250407	150700	247281756	2010	2010	2010	2010	10
240	20250407	150600	247261656	2010	2010	2010	2010	0
241	20250407	150500	247261656	2010	2010	2010	2010	0
242	20250407	150400	247261656	2010	2010	2010	2010	38
243	20250407	150300	247185276	2005	2005	2005	2005	0
244	20250407	150200	247185276	2005	2005	2005	2005	0
245	20250407	150100	247185276	2005	2005	2005	2005	63
246	20250407	150000	247058961	2005	2005	2005	2005	63
247	20250407	145900	246932646	2005	2005	2005	2005	0
248	20250407	145800	246932646	2005	2005	2005	2005	0
249	20250407	145700	246932646	2005	2005	2005	2005	0
250	20250407	145600	246932646	2005	2005	2005	2005	109
251	20250407	145500	246714101	2005	2005	2005	2005	0
252	20250407	145400	246714101	2005	2005	2005	2005	0
253	20250407	145300	246714101	2005	2005	2005	2005	0
254	20250407	145200	246714101	2005	2005	2005	2005	0
255	20250407	145100	246714101	2005	2005	2005	2005	5
256	20250407	145000	246704076	2005	2005	2005	2005	109
257	20250407	144900	246485531	2005	2005	2005	2005	100
258	20250407	144800	246285031	2005	2005	2005	2005	101
259	20250407	144700	246082526	2005	2010	2015	2005	2901
260	20250407	144600	240244461	2015	2015	2015	2015	0
261	20250407	144500	240244461	2015	2015	2015	2015	0
262	20250407	144400	240244461	2015	2015	2015	2015	0
263	20250407	144300	240244461	2015	2010	2015	2005	1543
264	20250407	144200	237146656	2015	2015	2015	2015	0
265	20250407	144100	237146656	2015	2015	2015	2015	0
266	20250407	144000	237146656	2015	2015	2015	2015	0
267	20250407	143900	237146656	2015	2015	2015	2015	0
268	20250407	143800	237146656	2015	2015	2015	2015	0
269	20250407	143700	237146656	2015	2010	2015	2010	1100
270	20250407	143600	234930656	2010	2000	2010	2000	3486
271	20250407	143500	227926806	1999	1999	1999	1999	0
272	20250407	143400	227926806	1999	1999	1999	1999	0
273	20250407	143300	227926806	1999	1999	1999	1999	30
274	20250407	143200	227866836	2005	2005	2005	2005	0
275	20250407	143100	227866836	2005	2005	2005	2005	0
276	20250407	143000	227866836	2005	2005	2005	2005	0
277	20250407	142900	227866836	2005	2000	2005	1999	652
278	20250407	142800	226562972	2000	2000	2000	2000	1
279	20250407	142700	226560972	2010	2010	2010	2010	0
280	20250407	142600	226560972	2010	2010	2010	2010	0
281	20250407	142500	226560972	2010	2005	2010	2005	101
282	20250407	142400	226358462	2010	2010	2010	2010	0
283	20250407	142300	226358462	2010	2010	2010	2010	0
284	20250407	142200	226358462	2010	2010	2010	2010	100
285	20250407	142100	226157462	2000	2000	2000	2000	0
286	20250407	142000	226157462	2000	2000	2000	2000	30
287	20250407	141900	226097462	2010	2010	2010	2010	0
288	20250407	141800	226097462	2010	2010	2010	2010	0
289	20250407	141700	226097462	2010	2010	2010	2010	0
290	20250407	141600	226097462	2010	2010	2010	2010	0
291	20250407	141500	226097462	2010	2010	2010	2010	1
292	20250407	141400	226095452	2000	2000	2000	2000	0
293	20250407	141300	226095452	2000	2000	2000	2000	0
294	20250407	141200	226095452	2000	2000	2000	2000	0
295	20250407	141100	226095452	2000	2000	2000	2000	0
296	20250407	141000	226095452	2000	2000	2000	2000	0
297	20250407	140900	226095452	2000	2000	2000	2000	56
298	20250407	140800	225983452	2010	2010	2010	2010	0
299	20250407	140700	225983452	2010	2010	2010	2010	0
300	20250407	140600	225983452	2010	2010	2010	2010	0
301	20250407	140500	225983452	2010	2010	2010	2010	0
302	20250407	140400	225983452	2010	2010	2010	2010	0
303	20250407	140300	225983452	2010	2010	2010	2010	1
304	20250407	140200	225981442	2010	2010	2010	2010	20
305	20250407	140100	225941242	2010	2010	2010	2010	0
306	20250407	140000	225941242	2010	2010	2010	2010	0
307	20250407	135900	225941242	2010	2010	2010	2010	1
308	20250407	135800	225939232	1999	1999	1999	1999	0
309	20250407	135700	225939232	1999	1999	1999	1999	0
310	20250407	135600	225939232	1999	2000	2000	1999	4320
311	20250407	135500	217302201	2010	2010	2010	2010	0
312	20250407	135400	217302201	2010	2005	2010	2000	96
313	20250407	135300	217110061	2015	2015	2015	2015	0
314	20250407	135200	217110061	2015	2015	2015	2015	0
315	20250407	135100	217110061	2015	2010	2015	2010	2512
316	20250407	135000	212060871	2010	2010	2010	2010	1
317	20250407	134900	212058861	2005	2005	2005	2005	0
318	20250407	134800	212058861	2005	2005	2005	2005	0
319	20250407	134700	212058861	2005	2005	2005	2005	0
320	20250407	134600	212058861	2005	2005	2005	2005	0
321	20250407	134500	212058861	2005	2005	2005	2005	0
322	20250407	134400	212058861	2005	2005	2005	2005	0
323	20250407	134300	212058861	2005	2005	2005	2005	0
324	20250407	134200	212058861	2005	2005	2005	2005	100
325	20250407	134100	211858361	2005	2005	2005	2005	0
326	20250407	134000	211858361	2005	2005	2005	2005	50
327	20250407	133900	211758111	2005	2002	2005	2002	200
328	20250407	133800	211357273	2000	2000	2000	2000	0
329	20250407	133700	211357273	2000	2000	2000	2000	0
330	20250407	133600	211357273	2000	2000	2000	2000	58
331	20250407	133500	211241273	2005	2005	2005	2005	0
332	20250407	133400	211241273	2005	2005	2005	2005	0
333	20250407	133300	211241273	2005	2005	2005	2005	25
334	20250407	133200	211191148	2000	2000	2000	2000	0
335	20250407	133100	211191148	2000	2000	2000	2000	0
336	20250407	133000	211191148	2000	2000	2000	2000	0
337	20250407	132900	211191148	2000	2000	2000	2000	0
338	20250407	132800	211191148	2000	2000	2000	2000	0
339	20250407	132700	211191148	2000	2000	2000	2000	0
340	20250407	132600	211191148	2000	2000	2000	2000	0
341	20250407	132500	211191148	2000	2005	2005	2000	925
342	20250407	132400	209339601	2010	2010	2010	2010	0
343	20250407	132300	209339601	2010	2010	2010	2010	0
344	20250407	132200	209339601	2010	2010	2010	2010	0
345	20250407	132100	209339601	2010	2010	2010	2010	0
346	20250407	132000	209339601	2010	2010	2010	2010	0
347	20250407	131900	209339601	2010	2010	2010	2010	0
348	20250407	131800	209339601	2010	2010	2010	2010	0
349	20250407	131700	209339601	2010	2010	2010	2010	0
350	20250407	131600	209339601	2010	2010	2010	2010	0
351	20250407	131500	209339601	2010	2010	2010	2010	0
352	20250407	131400	209339601	2010	2010	2010	2010	0
353	20250407	131300	209339601	2010	2010	2010	2010	0
354	20250407	131200	209339601	2010	2010	2010	2010	100
355	20250407	131100	209138601	2010	2010	2010	2010	470
356	20250407	131000	208193901	2010	2010	2010	2010	454
357	20250407	130900	207281361	2010	2010	2010	2010	0
358	20250407	130800	207281361	2010	2010	2010	2010	0
359	20250407	130700	207281361	2010	2010	2010	2010	0
360	20250407	130600	207281361	2010	2010	2010	2010	250
361	20250407	130500	206778861	2005	2005	2005	2005	0
362	20250407	130400	206778861	2005	2005	2005	2005	0
363	20250407	130300	206778861	2005	2005	2005	2005	0
364	20250407	130200	206778861	2005	2005	2005	2005	0
365	20250407	130100	206778861	2005	2005	2005	2005	0
366	20250407	130000	206778861	2005	2005	2005	2005	86
367	20250407	125900	206606431	2005	2005	2005	2005	0
368	20250407	125800	206606431	2005	2005	2005	2005	0
369	20250407	125700	206606431	2005	2005	2005	2005	100
370	20250407	125600	206405931	2015	2015	2015	2015	0
371	20250407	125500	206405931	2015	2015	2015	2015	10
372	20250407	125400	206385781	2015	2015	2015	2015	0
373	20250407	125300	206385781	2015	2015	2015	2015	0
374	20250407	125200	206385781	2015	2015	2015	2015	0
375	20250407	125100	206385781	2015	2015	2015	2015	0
376	20250407	125000	206385781	2015	2015	2015	2015	1
377	20250407	124900	206383766	2010	2010	2010	2010	30
378	20250407	124800	206323466	2000	2000	2000	2000	0
379	20250407	124700	206323466	2000	2000	2000	2000	0
380	20250407	124600	206323466	2000	2000	2000	2000	3377
381	20250407	124500	199569466	2000	2000	2000	1999	1250
382	20250407	124400	197069806	1999	1999	1999	1999	0
383	20250407	124300	197069806	1999	1999	1999	1999	0
384	20250407	124200	197069806	1999	1999	1999	1999	72
385	20250407	124100	196925878	1999	2000	2000	1999	2
386	20250407	124000	196921879	1999	2000	2000	1999	2449
387	20250407	123900	192023962	2005	2005	2005	2005	0
388	20250407	123800	192023962	2005	2005	2005	2005	0
389	20250407	123700	192023962	2005	2005	2005	2005	0
390	20250407	123600	192023962	2005	2005	2005	2005	62
391	20250407	123500	191899652	2000	2000	2000	2000	0
392	20250407	123400	191899652	2000	2000	2000	2000	0
393	20250407	123300	191899652	2000	2000	2000	2000	0
394	20250407	123200	191899652	2000	2005	2005	2000	1053
395	20250407	123100	189792247	2005	2005	2005	2005	0
396	20250407	123000	189792247	2005	2005	2005	2005	0
397	20250407	122900	189792247	2005	2005	2005	2005	1
398	20250407	122800	189790242	2005	2005	2005	2005	71
399	20250407	122700	189647887	2005	2010	2010	2005	200
400	20250407	122600	189246377	2015	2015	2015	2015	0
401	20250407	122500	189246377	2015	2015	2015	2015	0
402	20250407	122400	189246377	2015	2015	2015	2015	0
403	20250407	122300	189246377	2015	2015	2015	2015	0
404	20250407	122200	189246377	2015	2015	2015	2015	0
405	20250407	122100	189246377	2015	2015	2015	2015	0
406	20250407	122000	189246377	2015	2015	2015	2015	0
407	20250407	121900	189246377	2015	2015	2015	2015	2
408	20250407	121800	189242347	2015	2015	2015	2015	0
409	20250407	121700	189242347	2015	2015	2015	2015	0
410	20250407	121600	189242347	2015	2015	2015	2015	1
411	20250407	121500	189240332	2010	2010	2010	2010	0
412	20250407	121400	189240332	2010	2010	2010	2010	0
413	20250407	121300	189240332	2010	2015	2015	2010	522
414	20250407	121200	188189692	2015	2015	2015	2015	0
415	20250407	121100	188189692	2015	2015	2015	2015	0
416	20250407	121000	188189692	2015	2015	2015	2015	0
417	20250407	120900	188189692	2015	2015	2015	2015	0
418	20250407	120800	188189692	2015	2015	2015	2015	0
419	20250407	120700	188189692	2015	2015	2015	2015	0
420	20250407	120600	188189692	2015	2015	2015	2015	0
421	20250407	120500	188189692	2015	2015	2015	2015	0
422	20250407	120400	188189692	2015	2015	2015	2015	0
423	20250407	120300	188189692	2015	2015	2015	2015	0
424	20250407	120200	188189692	2015	2015	2015	2015	0
425	20250407	120100	188189692	2015	2015	2015	2015	0
426	20250407	120000	188189692	2015	2015	2015	2015	25
427	20250407	115900	188139317	2020	2020	2020	2020	0
428	20250407	115800	188139317	2020	2020	2020	2020	0
429	20250407	115700	188139317	2020	2020	2020	2020	0
430	20250407	115600	188139317	2020	2020	2020	2020	0
431	20250407	115500	188139317	2020	2020	2020	2020	0
432	20250407	115400	188139317	2020	2020	2020	2020	2
433	20250407	115300	188135277	2020	2020	2020	2020	40
434	20250407	115200	188054477	2010	2010	2010	2010	0
435	20250407	115100	188054477	2010	2010	2010	2010	0
436	20250407	115000	188054477	2010	2010	2010	2010	0
437	20250407	114900	188054477	2010	2010	2010	2010	0
438	20250407	114800	188054477	2010	2010	2010	2010	0
439	20250407	114700	188054477	2010	2010	2010	2010	0
440	20250407	114600	188054477	2010	2010	2010	2010	159
441	20250407	114500	187734887	2015	2015	2015	2015	0
442	20250407	114400	187734887	2015	2015	2015	2015	0
443	20250407	114300	187734887	2015	2015	2015	2015	0
444	20250407	114200	187734887	2015	2015	2015	2015	0
445	20250407	114100	187734887	2015	2015	2015	2015	0
446	20250407	114000	187734887	2015	2015	2015	2015	0
447	20250407	113900	187734887	2015	2015	2015	2015	0
448	20250407	113800	187734887	2015	2015	2015	2015	0
449	20250407	113700	187734887	2015	2015	2015	2015	0
450	20250407	113600	187734887	2015	2015	2015	2015	1
451	20250407	113500	187732872	2005	2010	2010	2000	6101
452	20250407	113400	175515297	2025	2025	2025	2025	0
453	20250407	113300	175515297	2025	2020	2025	2015	9
454	20250407	113200	175497132	2025	2025	2025	2025	0
455	20250407	113100	175497132	2025	2015	2025	2015	2000
456	20250407	113000	171447952	2015	2015	2015	2015	250
457	20250407	112900	170944202	2010	2010	2010	2010	0
458	20250407	112800	170944202	2010	2010	2010	2010	0
459	20250407	112700	170944202	2010	2010	2010	2010	167
460	20250407	112600	170608532	2015	2020	2020	2015	86
461	20250407	112500	170434977	2015	2015	2015	2015	0
462	20250407	112400	170434977	2015	2015	2015	2015	0
463	20250407	112300	170434977	2015	2015	2015	2015	300
464	20250407	112200	169830477	2010	2015	2015	2010	550
465	20250407	112100	168722442	2020	2020	2020	2020	0
466	20250407	112000	168722442	2020	2020	2020	2020	10
467	20250407	111900	168702242	2020	2020	2020	2020	0
468	20250407	111800	168702242	2020	2020	2020	2020	100
469	20250407	111700	168500242	2015	2015	2015	2015	4
470	20250407	111600	168492182	2015	2015	2015	2015	0
471	20250407	111500	168492182	2015	2020	2020	2015	973
472	20250407	111400	166529222	2025	2025	2025	2025	0
473	20250407	111300	166529222	2025	2025	2025	2025	0
474	20250407	111200	166529222	2025	2025	2025	2025	12
475	20250407	111100	166504922	2025	2025	2025	2025	900
476	20250407	111000	164682422	2025	2025	2025	2025	0
477	20250407	110900	164682422	2025	2025	2025	2025	0
478	20250407	110800	164682422	2025	2025	2025	2025	0
479	20250407	110700	164682422	2025	2025	2025	2025	0
480	20250407	110600	164682422	2025	2025	2025	2025	0
481	20250407	110500	164682422	2025	2025	2025	2025	190
482	20250407	110400	164297672	2040	2040	2040	2040	0
483	20250407	110300	164297672	2040	2040	2040	2040	0
484	20250407	110200	164297672	2040	2040	2040	2040	55
485	20250407	110100	164185472	2040	2040	2040	2040	0
486	20250407	110000	164185472	2040	2040	2040	2040	0
487	20250407	105900	164185472	2040	2040	2040	2040	0
488	20250407	105800	164185472	2040	2020	2040	2020	11002
489	20250407	105700	141826547	2020	2020	2020	2020	0
490	20250407	105600	141826547	2020	2020	2020	2020	1
491	20250407	105500	141824527	2010	2020	2020	2010	602
492	20250407	105400	140612487	2020	2020	2020	2020	2194
493	20250407	105300	136180607	2020	2020	2030	2020	1001
494	20250407	105200	134158577	2030	2030	2030	2030	1
495	20250407	105100	134156547	2025	2025	2025	2025	0
496	20250407	105000	134156547	2025	2025	2025	2025	0
497	20250407	104900	134156547	2025	2025	2025	2025	0
498	20250407	104800	134156547	2025	2025	2025	2025	0
499	20250407	104700	134156547	2025	2025	2025	2025	200
500	20250407	104600	133751547	2025	2025	2025	2025	0
501	20250407	104500	133751547	2025	2025	2025	2025	399
502	20250407	104400	132943572	2030	2030	2030	2030	0
503	20250407	104300	132943572	2030	2030	2030	2030	0
504	20250407	104200	132943572	2030	2030	2030	2030	0
505	20250407	104100	132943572	2030	2030	2030	2030	2
506	20250407	104000	132939512	2030	2030	2030	2030	730
507	20250407	103900	131457612	2025	2025	2025	2025	196
508	20250407	103800	131060712	2025	2025	2025	2025	0
509	20250407	103700	131060712	2025	2025	2025	2025	0
510	20250407	103600	131060712	2025	2025	2025	2025	0
511	20250407	103500	131060712	2025	2025	2025	2025	0
512	20250407	103400	131060712	2025	2025	2025	2025	0
513	20250407	103300	131060712	2025	2025	2025	2025	2
514	20250407	103200	131056662	2020	2020	2020	2020	199
515	20250407	103100	130654682	2020	2020	2020	2020	219
516	20250407	103000	130212302	2020	2020	2020	2020	0
517	20250407	102900	130212302	2020	2020	2020	2020	0
518	20250407	102800	130212302	2020	2020	2020	2020	0
519	20250407	102700	130212302	2020	2020	2020	2020	0
520	20250407	102600	130212302	2020	2020	2020	2020	0
521	20250407	102500	130212302	2020	2020	2020	2020	0
522	20250407	102400	130212302	2020	2020	2020	2020	0
523	20250407	102300	130212302	2020	2025	2025	2020	590
524	20250407	102200	129020052	2025	2025	2025	2025	0
525	20250407	102100	129020052	2025	2025	2025	2025	21
526	20250407	102000	128977527	2020	2020	2020	2020	830
527	20250407	101900	127300927	2020	2020	2020	2020	3
528	20250407	101800	127294867	2015	2015	2015	2015	61
529	20250407	101700	127171952	2020	2020	2020	2020	0
530	20250407	101600	127171952	2020	2020	2020	2020	0
531	20250407	101500	127171952	2020	2020	2020	2020	1
532	20250407	101400	127169932	2017	2017	2017	2017	0
533	20250407	101300	127169932	2017	2017	2017	2017	30
534	20250407	101200	127109422	2030	2010	2030	2010	3300
535	20250407	101100	120426872	2020	2020	2020	2020	52
536	20250407	101000	120321832	2020	2020	2020	2020	1
537	20250407	100900	120319812	2000	2000	2000	2000	0
538	20250407	100800	120319812	2000	2000	2000	2000	0
539	20250407	100700	120319812	2000	2000	2000	2000	60
540	20250407	100600	120199812	2020	2005	2020	2005	102
541	20250407	100500	119995287	2005	2005	2005	2005	0
542	20250407	100400	119995287	2005	2010	2010	2005	733
543	20250407	100300	118525572	2020	2020	2020	2020	0
544	20250407	100200	118525572	2020	2020	2020	2020	0
545	20250407	100100	118525572	2020	2020	2020	2020	0
546	20250407	100000	118525572	2020	2020	2020	2020	1
547	20250407	095900	118523552	2020	2020	2020	2020	0
548	20250407	095800	118523552	2020	2020	2020	2020	10
549	20250407	095700	118503352	2020	2020	2020	2020	401
550	20250407	095600	117693332	2020	2020	2020	2020	1
551	20250407	095500	117691312	2015	2010	2015	2010	696
552	20250407	095400	116289242	2010	2010	2010	2010	1000
553	20250407	095300	114279242	2010	2010	2010	2010	50
554	20250407	095200	114178742	2010	1997	2010	1997	335
555	20250407	095100	113509658	2000	2000	2000	2000	1
556	20250407	095000	113507658	1997	2000	2000	1997	3
557	20250407	094900	113501661	2000	2000	2000	2000	0
558	20250407	094800	113501661	2000	2000	2010	2000	401
559	20250407	094700	112699651	2000	2000	2000	2000	1
560	20250407	094600	112697651	1997	1999	2005	1997	1035
561	20250407	094500	110630171	1999	1999	2010	1999	1532
562	20250407	094400	107567679	2000	2005	2005	2000	6509
563	20250407	094300	94549179	2010	2010	2010	2010	0
564	20250407	094200	94549179	2010	2010	2010	2010	0
565	20250407	094100	94549179	2010	2000	2010	2000	22
566	20250407	094000	94505169	2000	2010	2010	2000	968
567	20250407	093900	92569069	2010	2005	2010	2005	14
568	20250407	093800	92540949	2010	2015	2015	2005	745
569	20250407	093700	91046214	2005	2005	2005	2005	524
570	20250407	093600	89995594	2000	2000	2000	2000	95
571	20250407	093500	89805594	2005	2005	2005	2005	1164
572	20250407	093400	87471774	2005	2005	2005	2005	24
573	20250407	093300	87423654	2000	2005	2005	2000	100
574	20250407	093200	87223639	2010	2010	2010	2010	100
575	20250407	093100	87022639	2010	2010	2010	2010	0
576	20250407	093000	87022639	2010	2005	2010	2005	886
577	20250407	092900	85246189	2010	2010	2010	2010	51
578	20250407	092800	85143679	2020	2010	2020	2000	2595
579	20250407	092700	79941384	2010	2010	2020	2005	1837
580	20250407	092600	76253699	2010	2020	2020	2010	29
581	20250407	092500	76195179	2010	2010	2025	2010	257
582	20250407	092400	75678264	2010	2010	2010	2010	670
583	20250407	092300	74331564	2010	2010	2010	2010	0
584	20250407	092200	74331564	2010	2010	2010	2010	100
585	20250407	092100	74130564	2030	2030	2030	2030	6
586	20250407	092000	74118384	2020	2015	2020	2015	4597
587	20250407	091900	64854424	2015	2015	2015	2015	0
588	20250407	091800	64854424	2015	2015	2015	2015	1
589	20250407	091700	64852409	2000	2010	2015	2000	1120
590	20250407	091600	62604664	2010	2010	2010	2010	896
591	20250407	091500	60803704	2015	2015	2015	2015	0
592	20250407	091400	60803704	2015	2000	2015	2000	1778
593	20250407	091300	57245319	2020	2000	2020	2000	700
594	20250407	091200	55837589	2010	2010	2010	2010	4
595	20250407	091100	55829549	2000	2045	2045	2000	13181
596	20250407	091000	29380204	2025	2035	2035	2025	2420
597	20250407	090900	24470804	2055	2067	2067	2035	2922
598	20250407	090800	18509293	2065	2055	2067	2050	412
599	20250407	090700	17662704	2060	2070	2070	2055	264
600	20250407	090600	17118594	2070	2070	2070	2070	12
601	20250407	090500	17093754	2070	2070	2070	2055	308
602	20250407	090400	16459209	2072	2072	2072	2072	96
603	20250407	090300	16260297	2072	2060	2072	2055	2001
604	20250407	090200	12142145	2077	2077	2077	2077	2
605	20250407	090100	12137991	2077	2095	2095	2060	4727
606	20250407	090000	2353125	2100	2110	2110	2100	1116