KissMeData/002410/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	183700	1855434002	1935	1935	1935	1935	7945
3	20250320	183600	1855434002	1935	1935	1935	1935	0
4	20250320	183500	1855434002	1935	1935	1935	1935	0
5	20250320	183400	1855434002	1935	1935	1935	1935	0
6	20250320	183300	1855434002	1935	1935	1935	1935	0
7	20250320	183200	1855434002	1935	1935	1935	1935	0
8	20250320	183100	1855434002	1935	1935	1935	1935	0
9	20250320	183000	1855434002	1935	1935	1935	1935	0
10	20250320	182900	1855434002	1935	1935	1935	1935	0
11	20250320	182800	1855434002	1935	1935	1935	1935	0
12	20250320	182700	1855434002	1935	1935	1935	1935	0
13	20250320	182600	1855434002	1935	1935	1935	1935	0
14	20250320	182500	1855434002	1935	1935	1935	1935	0
15	20250320	182400	1855434002	1935	1935	1935	1935	0
16	20250320	182300	1855434002	1935	1935	1935	1935	0
17	20250320	182200	1855434002	1935	1935	1935	1935	0
18	20250320	182100	1855434002	1935	1935	1935	1935	0
19	20250320	182000	1855434002	1935	1935	1935	1935	0
20	20250320	181900	1855434002	1935	1935	1935	1935	0
21	20250320	181800	1855434002	1935	1935	1935	1935	0
22	20250320	181700	1855434002	1935	1935	1935	1935	0
23	20250320	181600	1855434002	1935	1935	1935	1935	0
24	20250320	181500	1855434002	1935	1935	1935	1935	0
25	20250320	181400	1855434002	1935	1935	1935	1935	0
26	20250320	181300	1855434002	1935	1935	1935	1935	0
27	20250320	181200	1855434002	1935	1935	1935	1935	0
28	20250320	181100	1855434002	1935	1935	1935	1935	0
29	20250320	181000	1855434002	1935	1935	1935	1935	0
30	20250320	180900	1855434002	1935	1935	1935	1935	0
31	20250320	180800	1855434002	1935	1935	1935	1935	0
32	20250320	180700	1855434002	1935	1935	1935	1935	7945
33	20250320	180600	1855434002	1935	1935	1935	1935	0
34	20250320	180500	1855434002	1935	1935	1935	1935	0
35	20250320	180400	1855434002	1935	1935	1935	1935	0
36	20250320	180300	1855434002	1935	1935	1935	1935	0
37	20250320	180200	1855434002	1935	1935	1935	1935	0
38	20250320	180100	1855434002	1935	1935	1935	1935	0
39	20250320	180000	1855434002	1935	1935	1935	1935	0
40	20250320	175900	1855434002	1935	1935	1935	1935	0
41	20250320	175800	1855434002	1935	1935	1935	1935	0
42	20250320	175700	1855434002	1935	1935	1935	1935	0
43	20250320	175600	1855434002	1935	1935	1935	1935	0
44	20250320	175500	1855434002	1935	1935	1935	1935	0
45	20250320	175400	1855434002	1935	1935	1935	1935	0
46	20250320	175300	1855434002	1935	1935	1935	1935	0
47	20250320	175200	1855434002	1935	1935	1935	1935	0
48	20250320	175100	1855434002	1935	1935	1935	1935	0
49	20250320	175000	1855434002	1935	1935	1935	1935	0
50	20250320	174900	1855434002	1935	1935	1935	1935	0
51	20250320	174800	1855434002	1935	1935	1935	1935	0
52	20250320	174700	1855434002	1935	1935	1935	1935	0
53	20250320	174600	1855434002	1935	1935	1935	1935	0
54	20250320	174500	1855434002	1935	1935	1935	1935	0
55	20250320	174400	1855434002	1935	1935	1935	1935	0
56	20250320	174300	1855434002	1935	1935	1935	1935	0
57	20250320	174200	1855434002	1935	1935	1935	1935	0
58	20250320	174100	1855434002	1935	1935	1935	1935	0
59	20250320	174000	1855434002	1935	1935	1935	1935	0
60	20250320	173900	1855434002	1935	1935	1935	1935	0
61	20250320	173800	1855434002	1935	1935	1935	1935	0
62	20250320	173700	1855434002	1935	1935	1935	1935	7945
63	20250320	173600	1855434002	1935	1935	1935	1935	0
64	20250320	173500	1855434002	1935	1935	1935	1935	0
65	20250320	173400	1855434002	1935	1935	1935	1935	0
66	20250320	173300	1855434002	1935	1935	1935	1935	0
67	20250320	173200	1855434002	1935	1935	1935	1935	0
68	20250320	173100	1855434002	1935	1935	1935	1935	0
69	20250320	173000	1855434002	1935	1935	1935	1935	0
70	20250320	172900	1855434002	1935	1935	1935	1935	0
71	20250320	172800	1855434002	1935	1935	1935	1935	0
72	20250320	172700	1855434002	1935	1935	1935	1935	0
73	20250320	172600	1855434002	1935	1935	1935	1935	0
74	20250320	172500	1855434002	1935	1935	1935	1935	0
75	20250320	172400	1855434002	1935	1935	1935	1935	0
76	20250320	172300	1855434002	1935	1935	1935	1935	0
77	20250320	172200	1855434002	1935	1935	1935	1935	0
78	20250320	172100	1855434002	1935	1935	1935	1935	0
79	20250320	172000	1855434002	1935	1935	1935	1935	0
80	20250320	171900	1855434002	1935	1935	1935	1935	0
81	20250320	171800	1855434002	1935	1935	1935	1935	0
82	20250320	171700	1855434002	1935	1935	1935	1935	0
83	20250320	171600	1855434002	1935	1935	1935	1935	0
84	20250320	171500	1855434002	1935	1935	1935	1935	0
85	20250320	171400	1855434002	1935	1935	1935	1935	0
86	20250320	171300	1855434002	1935	1935	1935	1935	0
87	20250320	171200	1855434002	1935	1935	1935	1935	0
88	20250320	171100	1855434002	1935	1935	1935	1935	0
89	20250320	171000	1855434002	1935	1935	1935	1935	0
90	20250320	170900	1855434002	1935	1935	1935	1935	0
91	20250320	170800	1855434002	1935	1935	1935	1935	0
92	20250320	170700	1855434002	1935	1935	1935	1935	7945
93	20250320	170600	1855434002	1935	1935	1935	1935	0
94	20250320	170500	1855434002	1935	1935	1935	1935	0
95	20250320	170400	1855434002	1935	1935	1935	1935	0
96	20250320	170300	1855434002	1935	1935	1935	1935	0
97	20250320	170200	1855434002	1935	1935	1935	1935	0
98	20250320	170100	1855434002	1935	1935	1935	1935	0
99	20250320	170000	1855434002	1935	1935	1935	1935	0
100	20250320	165900	1855434002	1935	1935	1935	1935	0
101	20250320	165800	1855434002	1935	1935	1935	1935	0
102	20250320	165700	1855434002	1935	1935	1935	1935	0
103	20250320	165600	1855434002	1935	1935	1935	1935	0
104	20250320	165500	1855434002	1935	1935	1935	1935	0
105	20250320	165400	1855434002	1935	1935	1935	1935	0
106	20250320	165300	1855434002	1935	1935	1935	1935	0
107	20250320	165200	1855434002	1935	1935	1935	1935	0
108	20250320	165100	1855434002	1935	1935	1935	1935	0
109	20250320	165000	1855434002	1935	1935	1935	1935	0
110	20250320	164900	1855434002	1935	1935	1935	1935	0
111	20250320	164800	1855434002	1935	1935	1935	1935	0
112	20250320	164700	1855434002	1935	1935	1935	1935	0
113	20250320	164600	1855434002	1935	1935	1935	1935	0
114	20250320	164500	1855434002	1935	1935	1935	1935	0
115	20250320	164400	1855434002	1935	1935	1935	1935	0
116	20250320	164300	1855434002	1935	1935	1935	1935	0
117	20250320	164200	1855434002	1935	1935	1935	1935	0
118	20250320	164100	1855434002	1935	1935	1935	1935	0
119	20250320	164000	1855434002	1935	1935	1935	1935	0
120	20250320	163900	1855434002	1935	1935	1935	1935	0
121	20250320	163800	1855434002	1935	1935	1935	1935	0
122	20250320	163700	1855434002	1935	1935	1935	1935	7945
123	20250320	163600	1855434002	1935	1935	1935	1935	0
124	20250320	163500	1855434002	1935	1935	1935	1935	0
125	20250320	163400	1855434002	1935	1935	1935	1935	0
126	20250320	163300	1855434002	1935	1935	1935	1935	0
127	20250320	163200	1855434002	1935	1935	1935	1935	0
128	20250320	163100	1855434002	1935	1935	1935	1935	0
129	20250320	163000	1855434002	1935	1935	1935	1935	0
130	20250320	162900	1855434002	1935	1935	1935	1935	0
131	20250320	162800	1855434002	1935	1935	1935	1935	0
132	20250320	162700	1855434002	1935	1935	1935	1935	0
133	20250320	162600	1855434002	1935	1935	1935	1935	0
134	20250320	162500	1855434002	1935	1935	1935	1935	0
135	20250320	162400	1855434002	1935	1935	1935	1935	0
136	20250320	162300	1855434002	1935	1935	1935	1935	0
137	20250320	162200	1855434002	1935	1935	1935	1935	0
138	20250320	162100	1855434002	1935	1935	1935	1935	0
139	20250320	162000	1855434002	1935	1935	1935	1935	0
140	20250320	161900	1855434002	1935	1935	1935	1935	0
141	20250320	161800	1855434002	1935	1935	1935	1935	0
142	20250320	161700	1855434002	1935	1935	1935	1935	0
143	20250320	161600	1855434002	1935	1935	1935	1935	0
144	20250320	161500	1855434002	1935	1935	1935	1935	0
145	20250320	161400	1855434002	1935	1935	1935	1935	0
146	20250320	161300	1855434002	1935	1935	1935	1935	0
147	20250320	161200	1855434002	1935	1935	1935	1935	0
148	20250320	161100	1855434002	1935	1935	1935	1935	0
149	20250320	161000	1855434002	1935	1935	1935	1935	0
150	20250320	160900	1855434002	1935	1935	1935	1935	0
151	20250320	160800	1855434002	1935	1935	1935	1935	0
152	20250320	160700	1855434002	1935	1935	1935	1935	7945
153	20250320	160600	1855434002	1935	1935	1935	1935	0
154	20250320	160500	1855434002	1935	1935	1935	1935	0
155	20250320	160400	1855434002	1935	1935	1935	1935	0
156	20250320	160300	1855434002	1935	1935	1935	1935	0
157	20250320	160200	1855434002	1935	1935	1935	1935	0
158	20250320	160100	1855434002	1935	1935	1935	1935	0
159	20250320	160000	1855434002	1935	1935	1935	1935	0
160	20250320	155900	1855434002	1935	1935	1935	1935	0
161	20250320	155800	1855434002	1935	1935	1935	1935	0
162	20250320	155700	1855434002	1935	1935	1935	1935	0
163	20250320	155600	1855434002	1935	1935	1935	1935	0
164	20250320	155500	1855434002	1935	1935	1935	1935	0
165	20250320	155400	1855434002	1935	1935	1935	1935	0
166	20250320	155300	1855434002	1935	1935	1935	1935	0
167	20250320	155200	1855434002	1935	1935	1935	1935	0
168	20250320	155100	1855434002	1935	1935	1935	1935	0
169	20250320	155000	1855434002	1935	1935	1935	1935	0
170	20250320	154900	1855434002	1935	1935	1935	1935	0
171	20250320	154800	1855434002	1935	1935	1935	1935	0
172	20250320	154700	1855434002	1935	1935	1935	1935	0
173	20250320	154600	1855434002	1935	1935	1935	1935	0
174	20250320	154500	1855434002	1935	1935	1935	1935	0
175	20250320	154400	1855434002	1935	1935	1935	1935	0
176	20250320	154300	1855434002	1935	1935	1935	1935	0
177	20250320	154200	1855434002	1935	1935	1935	1935	0
178	20250320	154100	1855434002	1935	1935	1935	1935	0
179	20250320	154000	1855434002	1935	1935	1935	1935	0
180	20250320	153900	1855434002	1935	1935	1935	1935	0
181	20250320	153800	1855434002	1935	1935	1935	1935	0
182	20250320	153700	1855434002	1935	1935	1935	1935	7945
183	20250320	153600	1855434002	1935	1935	1935	1935	0
184	20250320	153500	1855434002	1935	1935	1935	1935	0
185	20250320	153400	1855434002	1935	1935	1935	1935	0
186	20250320	153300	1855434002	1935	1935	1935	1935	0
187	20250320	153200	1855434002	1935	1935	1935	1935	0
188	20250320	153100	1855434002	1935	1935	1935	1935	0
189	20250320	153000	1855434002	1935	1935	1935	1935	7945
190	20250320	152900	1840060427	1935	1935	1935	1935	0
191	20250320	152800	1840060427	1935	1935	1935	1935	0
192	20250320	152700	1840060427	1935	1935	1935	1935	0
193	20250320	152600	1840060427	1935	1935	1935	1935	0
194	20250320	152500	1840060427	1935	1935	1935	1935	0
195	20250320	152400	1840060427	1935	1935	1935	1935	0
196	20250320	152300	1840060427	1935	1935	1935	1935	0
197	20250320	152200	1840060427	1935	1935	1935	1935	0
198	20250320	152100	1840060427	1935	1935	1935	1935	0
199	20250320	152000	1840060427	1935	1935	1935	1935	0
200	20250320	151900	1840060427	1935	1935	1936	1935	3171
201	20250320	151800	1833924521	1936	1938	1938	1936	2270
202	20250320	151700	1829529770	1938	1935	1938	1935	14606
203	20250320	151600	1801263342	1936	1936	1936	1935	857
204	20250320	151500	1799604889	1936	1936	1938	1935	3241
205	20250320	151400	1793331617	1935	1935	1940	1935	366
206	20250320	151300	1792623017	1940	1935	1940	1934	4279
207	20250320	151200	1784342729	1934	1935	1935	1933	2916
208	20250320	151100	1778701156	1936	1935	1936	1934	3644
209	20250320	151000	1771651131	1935	1937	1937	1935	7362
210	20250320	150900	1757398339	1936	1939	1939	1936	1882
211	20250320	150800	1753749173	1939	1935	1939	1935	5844
212	20250320	150700	1742437679	1936	1933	1936	1933	4113
213	20250320	150600	1734482481	1934	1935	1935	1933	5571
214	20250320	150500	1723710398	1934	1935	1935	1934	1379
215	20250320	150400	1721042592	1935	1934	1935	1934	1641
216	20250320	150300	1717867914	1934	1934	1935	1933	1685
217	20250320	150200	1714610065	1934	1940	1940	1934	3588
218	20250320	150100	1707667671	1940	1940	1940	1936	4610
219	20250320	150000	1698736565	1940	1941	1941	1938	2731
220	20250320	145900	1693441934	1941	1939	1941	1939	1275
221	20250320	145800	1690969559	1941	1940	1942	1938	12807
222	20250320	145700	1666134554	1940	1938	1940	1938	875
223	20250320	145600	1664438797	1938	1938	1939	1938	2152
224	20250320	145500	1660268167	1938	1940	1940	1938	3490
225	20250320	145400	1653502344	1940	1939	1941	1938	2778
226	20250320	145300	1648115352	1940	1943	1943	1940	4078
227	20250320	145200	1640203631	1940	1941	1943	1940	13082
228	20250320	145100	1614824020	1943	1941	1943	1941	981
229	20250320	145000	1612919897	1941	1941	1941	1940	3137
230	20250320	144900	1606831290	1943	1942	1943	1941	576
231	20250320	144800	1605712342	1942	1944	1944	1942	4125
232	20250320	144700	1597701089	1944	1943	1944	1942	210
233	20250320	144600	1597292947	1942	1943	1944	1942	3621
234	20250320	144500	1590257503	1943	1944	1944	1943	1724
235	20250320	144400	1586907630	1943	1947	1947	1943	5321
236	20250320	144300	1576566989	1947	1947	1947	1947	41
237	20250320	144200	1576487162	1947	1947	1947	1944	6845
238	20250320	144100	1563161985	1947	1945	1947	1943	3481
239	20250320	144000	1556390815	1947	1945	1947	1945	3656
240	20250320	143900	1549275532	1946	1946	1946	1945	207
241	20250320	143800	1548872910	1946	1943	1947	1942	3765
242	20250320	143700	1541556463	1944	1947	1947	1943	5490
243	20250320	143600	1530882163	1947	1945	1947	1945	2075
244	20250320	143500	1526844796	1945	1948	1948	1944	8499
245	20250320	143400	1510313729	1948	1953	1953	1948	1242
246	20250320	143300	1507893654	1953	1950	1953	1949	3569
247	20250320	143200	1500935270	1950	1950	1951	1950	618
248	20250320	143100	1499730165	1950	1954	1954	1950	418
249	20250320	143000	1498914308	1954	1953	1954	1953	252
250	20250320	142900	1498422130	1955	1955	1955	1954	831
251	20250320	142800	1496798025	1955	1948	1955	1947	2341
252	20250320	142700	1492235762	1948	1950	1950	1948	1849
253	20250320	142600	1488633116	1950	1954	1955	1950	5725
254	20250320	142500	1477465003	1954	1950	1954	1949	54
255	20250320	142400	1477359693	1950	1951	1954	1949	7853
256	20250320	142300	1462044331	1952	1955	1955	1951	4383
257	20250320	142200	1453489418	1955	1958	1958	1955	934
258	20250320	142100	1451663222	1959	1959	1959	1959	39
259	20250320	142000	1451586821	1959	1959	1961	1959	2566
260	20250320	141900	1446559450	1959	1955	1959	1955	1707
261	20250320	141800	1443220915	1956	1958	1958	1955	117
262	20250320	141700	1442992052	1957	1956	1958	1952	1589
263	20250320	141600	1439885156	1956	1957	1958	1956	902
264	20250320	141500	1438120142	1958	1956	1958	1952	3623
265	20250320	141400	1431040651	1956	1956	1957	1955	739
266	20250320	141300	1429594968	1956	1952	1958	1950	2906
267	20250320	141200	1423924324	1957	1959	1959	1952	219
268	20250320	141100	1423496711	1959	1957	1959	1956	607
269	20250320	141000	1422308708	1957	1959	1959	1951	315
270	20250320	140900	1421693248	1951	1960	1960	1950	2157
271	20250320	140800	1417481477	1960	1961	1961	1953	683
272	20250320	140700	1416147538	1953	1962	1962	1952	186
273	20250320	140600	1415784272	1950	1964	1964	1950	2334
274	20250320	140500	1411224685	1964	1964	1965	1954	1277
275	20250320	140400	1408724848	1964	1959	1964	1957	638
276	20250320	140300	1407473162	1957	1950	1957	1946	4760
277	20250320	140200	1398184619	1945	1949	1950	1945	1794
278	20250320	140100	1394693186	1949	1948	1957	1940	20516
279	20250320	140000	1354815778	1949	1958	1963	1946	30274
280	20250320	135900	1295788275	1955	1964	1964	1954	18873
281	20250320	135800	1258851690	1963	1969	1969	1961	4190
282	20250320	135700	1250620052	1965	1970	1970	1965	1862
283	20250320	135600	1246960101	1970	1967	1974	1965	8395
284	20250320	135500	1230424112	1970	1972	1972	1970	642
285	20250320	135400	1229158362	1972	1974	1974	1955	9776
286	20250320	135300	1209955279	1975	1977	1977	1973	2188
287	20250320	135200	1205634348	1977	1977	1980	1976	6249
288	20250320	135100	1193281002	1977	1976	1981	1975	1524
289	20250320	135000	1190269294	1977	1982	1982	1975	2837
290	20250320	134900	1184663679	1982	1989	1989	1975	4966
291	20250320	134800	1174821731	1989	1991	1991	1989	9451
292	20250320	134700	1156014123	1992	1991	1992	1991	4331
293	20250320	134600	1147390790	1992	1992	1992	1992	942
294	20250320	134500	1145514326	1992	1997	1997	1991	10300
295	20250320	134400	1124992908	1995	1998	1998	1995	3717
296	20250320	134300	1117573863	1997	1997	1997	1996	375
297	20250320	134200	1116825090	1997	1997	1997	1997	494
298	20250320	134100	1115838572	1998	1998	1998	1998	730
299	20250320	134000	1114380032	1998	1998	1998	1998	55
300	20250320	133900	1114270142	1998	1997	1998	1997	1013
301	20250320	133800	1112246676	1997	1997	1997	1997	3
302	20250320	133700	1112240685	1995	1995	1995	1995	63
303	20250320	133600	1112115000	1995	1997	1997	1995	7205
304	20250320	133500	1097739380	1997	1998	1998	1997	225
305	20250320	133400	1097289933	1998	1999	1999	1998	3169
306	20250320	133300	1090958270	1999	1999	1999	1998	206
307	20250320	133200	1090546557	1999	1999	1999	1999	20
308	20250320	133100	1090506577	1998	1998	1999	1998	283
309	20250320	133000	1089941137	1998	1996	1999	1996	89
310	20250320	132900	1089763440	1996	1995	1996	1995	1044
311	20250320	132800	1087680616	1995	1998	1998	1994	18724
312	20250320	132700	1050325497	1998	1998	1998	1998	247
313	20250320	132600	1049831991	2000	2000	2000	1996	35337
314	20250320	132500	979246342	2000	2000	2000	2000	350
315	20250320	132400	978546342	2000	2000	2000	2000	102
316	20250320	132300	978342342	2000	2000	2000	1999	8343
317	20250320	132200	961658327	2005	2005	2005	2005	0
318	20250320	132100	961658327	2005	2005	2005	2005	300
319	20250320	132000	961056827	2005	2005	2005	2005	1040
320	20250320	131900	958971627	2005	2005	2005	2005	2044
321	20250320	131800	954873407	2000	2000	2000	2000	1
322	20250320	131700	954871407	2000	2000	2000	2000	10966
323	20250320	131600	932939407	2005	2005	2005	2005	276
324	20250320	131500	932386027	2005	2010	2010	2005	191
325	20250320	131400	932002572	2010	2010	2010	2010	0
326	20250320	131300	932002572	2010	2010	2010	2010	10
327	20250320	131200	931982472	2010	2005	2010	2000	5186
328	20250320	131100	921603807	2010	2010	2010	2010	1
329	20250320	131000	921601797	2007	2010	2010	2007	200
330	20250320	130900	921199818	2010	2005	2010	2005	1621
331	20250320	130800	917942708	2010	2010	2010	2010	22
332	20250320	130700	917898488	2010	2015	2015	2010	2
333	20250320	130600	917894463	2005	2015	2015	2005	2
334	20250320	130500	917890443	2005	2005	2005	2005	0
335	20250320	130400	917890443	2005	2005	2005	2005	610
336	20250320	130300	916667393	2005	2010	2010	2005	3100
337	20250320	130200	910449393	2015	2015	2015	2015	0
338	20250320	130100	910449393	2015	2000	2015	2000	1001
339	20250320	130000	908447378	2000	2005	2005	2000	227
340	20250320	125900	907993278	2000	2000	2000	2000	300
341	20250320	125800	907393278	2000	2010	2010	2000	198
342	20250320	125700	906996928	2000	2007	2010	2000	230
343	20250320	125600	906536658	2010	2005	2010	2002	1220
344	20250320	125500	904090538	2005	2010	2010	2005	1220
345	20250320	125400	901643403	2015	2010	2015	2010	4387
346	20250320	125300	892825528	2010	2010	2010	2010	330
347	20250320	125200	892162228	2010	2005	2010	2005	311
348	20250320	125100	891537168	2010	2010	2010	2010	85
349	20250320	125000	891366318	2010	2005	2010	2005	31
350	20250320	124900	891304158	2005	2005	2005	2005	430
351	20250320	124800	890442008	2005	2005	2005	2005	0
352	20250320	124700	890442008	2005	2005	2005	2005	981
353	20250320	124600	888475103	2005	2010	2010	2005	348
354	20250320	124500	887775723	2010	2010	2010	2010	5
355	20250320	124400	887765673	2010	2010	2010	2010	7
356	20250320	124300	887751603	2010	2010	2010	2010	103
357	20250320	124200	887544573	2010	2005	2010	2005	60
358	20250320	124100	887424023	2005	2000	2005	2000	5002
359	20250320	124000	877420013	2005	2005	2005	2005	794
360	20250320	123900	875828043	2005	2010	2010	2005	366
361	20250320	123800	875093413	2005	2005	2005	2000	1513
362	20250320	123700	872062348	2005	2005	2010	2005	756
363	20250320	123600	870546518	2005	2005	2005	2005	20
364	20250320	123500	870506418	2005	2005	2005	2005	482
365	20250320	123400	869540008	2005	2005	2005	2005	13511
366	20250320	123300	842450453	2005	2005	2005	2005	51
367	20250320	123200	842348198	2005	2010	2010	2005	23
368	20250320	123100	842302068	2010	2010	2010	2005	505
369	20250320	123000	841287513	2010	2010	2010	2010	2
370	20250320	122900	841283493	2010	2005	2010	2005	1189
371	20250320	122800	838898603	2010	2010	2010	2010	20
372	20250320	122700	838858403	2010	2010	2010	2005	16
373	20250320	122600	838826308	2010	2010	2010	2010	0
374	20250320	122500	838826308	2010	2010	2010	2010	0
375	20250320	122400	838826308	2010	2005	2010	2005	495
376	20250320	122300	837833823	2005	2005	2005	2005	350
377	20250320	122200	837132073	2010	2010	2010	2010	470
378	20250320	122100	836187373	2005	2010	2010	2005	141
379	20250320	122000	835903968	2010	2010	2010	2010	0
380	20250320	121900	835903968	2010	2010	2010	2010	0
381	20250320	121800	835903968	2010	2005	2010	2005	276
382	20250320	121700	835350583	2010	2010	2010	2010	30
383	20250320	121600	835290283	2010	2010	2010	2010	1
384	20250320	121500	835288273	2005	2010	2010	2005	652
385	20250320	121400	833980798	2005	2005	2005	2005	1020
386	20250320	121300	831935698	2010	2005	2010	2005	416
387	20250320	121200	831101528	2010	2010	2010	2005	1345
388	20250320	121100	828401793	2005	2005	2005	2005	398
389	20250320	121000	827603803	2010	2010	2010	2010	0
390	20250320	120900	827603803	2010	2010	2010	2010	0
391	20250320	120800	827603803	2010	2010	2010	2010	0
392	20250320	120700	827603803	2010	2010	2010	2010	2
393	20250320	120600	827599783	2010	2005	2010	2005	1426
394	20250320	120500	824740638	2010	2010	2010	2010	197
395	20250320	120400	824344668	2010	2010	2010	2010	1
396	20250320	120300	824342658	2010	2005	2010	2005	752
397	20250320	120200	822834613	2005	2005	2005	2005	55
398	20250320	120100	822724338	2010	2010	2010	2010	79
399	20250320	120000	822565548	2010	2010	2010	2010	1
400	20250320	115900	822563538	2010	2010	2010	2000	3963
401	20250320	115800	814635818	2005	2005	2005	2005	222
402	20250320	115700	814190708	2010	2010	2010	2010	3
403	20250320	115600	814184678	2015	2010	2015	2000	15803
404	20250320	115500	782546293	2010	2010	2010	2010	0
405	20250320	115400	782546293	2010	2010	2010	2010	300
406	20250320	115300	781943293	2010	2010	2010	2010	1918
407	20250320	115200	778088113	2010	2010	2010	2010	1789
408	20250320	115100	774492223	2010	2005	2010	2005	463
409	20250320	115000	773561668	2005	2010	2010	2005	124
410	20250320	114900	773313043	2010	2010	2010	2005	54
411	20250320	114800	773204673	2005	2005	2005	2005	0
412	20250320	114700	773204673	2005	2005	2005	2005	425
413	20250320	114600	772352548	2005	2015	2015	2005	20482
414	20250320	114500	731233058	2015	2015	2015	2015	24
415	20250320	114400	731184698	2015	2015	2015	2015	278
416	20250320	114300	730624528	2015	2015	2015	2015	251
417	20250320	114200	730118763	2005	2005	2005	2005	1654
418	20250320	114100	726802493	2005	2005	2005	2005	0
419	20250320	114000	726802493	2005	2005	2005	2005	0
420	20250320	113900	726802493	2005	2005	2005	2005	200
421	20250320	113800	726401493	2000	2020	2020	2000	31001
422	20250320	113700	664206673	2020	2015	2020	2015	639
423	20250320	113600	662915943	2010	2010	2010	2010	145
424	20250320	113500	662624493	2010	2010	2010	2010	50
425	20250320	113400	662523993	2010	2010	2010	2010	730
426	20250320	113300	661056693	2010	2010	2010	2010	1000
427	20250320	113200	659046693	2010	2020	2020	2010	807
428	20250320	113100	657422623	2015	2015	2015	2015	1319
429	20250320	113000	654764838	2015	2015	2015	2010	774
430	20250320	112900	653205233	2015	2015	2015	2015	200
431	20250320	112800	652802233	2015	2015	2015	2015	750
432	20250320	112700	651290983	2015	2015	2015	2015	300
433	20250320	112600	650686483	2015	2015	2015	2015	300
434	20250320	112500	650081983	2015	2015	2015	2015	1
435	20250320	112400	650079968	2015	2015	2015	2015	300
436	20250320	112300	649475468	2015	2015	2015	2015	1
437	20250320	112200	649473453	2020	2020	2020	2020	0
438	20250320	112100	649473453	2020	2020	2020	2020	501
439	20250320	112000	648461433	2020	2020	2020	2020	56
440	20250320	111900	648348313	2020	2020	2020	2020	3
441	20250320	111800	648342253	2015	2015	2015	2015	481
442	20250320	111700	647373038	2015	2010	2015	2010	722
443	20250320	111600	645918853	2015	2005	2015	2005	637
444	20250320	111500	644637798	2005	2010	2010	2005	33
445	20250320	111400	644571623	2005	2005	2005	2005	70
446	20250320	111300	644431273	2015	2005	2015	2005	242
447	20250320	111200	643946043	2005	2010	2015	2005	3131
448	20250320	111100	637667323	2015	2015	2015	2015	607
449	20250320	111000	636444218	2020	2015	2020	2015	4260
450	20250320	110900	627856603	2015	2015	2015	2015	245
451	20250320	110800	627362928	2015	2015	2015	2015	0
452	20250320	110700	627362928	2015	2015	2015	2015	124
453	20250320	110600	627113068	2005	2005	2005	2005	0
454	20250320	110500	627113068	2005	2010	2010	2005	2000
455	20250320	110400	623102773	2010	2010	2010	2010	0
456	20250320	110300	623102773	2010	2010	2010	2010	101
457	20250320	110200	622899763	2010	2005	2010	2005	1314
458	20250320	110100	620261928	2005	2005	2005	2005	0
459	20250320	110000	620261928	2005	2005	2005	2005	0
460	20250320	105900	620261928	2005	2005	2005	2005	628
461	20250320	105800	619002788	2005	2005	2005	2005	276
462	20250320	105700	618449408	2005	2010	2010	2005	1308
463	20250320	105600	615826858	2010	2010	2010	2010	0
464	20250320	105500	615826858	2010	2010	2010	2010	363
465	20250320	105400	615097228	2010	2010	2010	2010	1685
466	20250320	105300	611710378	2010	2010	2010	2010	30
467	20250320	105200	611650078	2005	2007	2007	2005	50
468	20250320	105100	611549748	2005	2005	2005	2005	179
469	20250320	105000	611190853	2005	2005	2005	2005	2001
470	20250320	104900	607178848	2005	2005	2005	2005	752
471	20250320	104800	605671088	2015	2015	2015	2015	0
472	20250320	104700	605671088	2015	2015	2015	2015	3
473	20250320	104600	605665043	2015	2015	2015	2015	2
474	20250320	104500	605661013	2005	2005	2005	2005	0
475	20250320	104400	605661013	2005	2005	2005	2005	395
476	20250320	104300	604869038	2010	2010	2010	2010	0
477	20250320	104200	604869038	2010	2015	2015	2010	119
478	20250320	104100	604629308	2015	2015	2015	2015	1
479	20250320	104000	604627293	2015	2015	2015	2015	2
480	20250320	103900	604623263	2005	2010	2010	2005	516
481	20250320	103800	603588603	2010	2010	2010	2010	1065
482	20250320	103700	601447953	2000	2005	2005	2000	1000
483	20250320	103600	599444913	2000	2015	2015	2000	10416
484	20250320	103500	578567798	2015	2015	2015	2015	0
485	20250320	103400	578567798	2015	2012	2015	2012	500
486	20250320	103300	577560742	2015	2010	2015	2010	123
487	20250320	103200	577312902	2010	2010	2010	2010	163
488	20250320	103100	576985272	2010	2010	2010	2010	449
489	20250320	103000	576082782	2010	2020	2020	2010	16576
490	20250320	102900	542606552	2025	2025	2025	2025	513
491	20250320	102800	541567727	2025	2020	2025	2020	197
492	20250320	102700	541168887	2025	2025	2025	2025	182
493	20250320	102600	540800337	2025	2025	2025	2020	89
494	20250320	102500	540620537	2025	2025	2025	2025	8
495	20250320	102400	540604337	2025	2020	2025	2020	375
496	20250320	102300	539845142	2025	2020	2025	2020	1503
497	20250320	102200	536804067	2020	2025	2025	2020	308
498	20250320	102100	536181857	2025	2020	2025	2020	603
499	20250320	102000	534961032	2020	2020	2025	2020	272
500	20250320	101900	534411587	2030	2035	2035	2030	261
501	20250320	101800	533880622	2035	2030	2035	2020	946
502	20250320	101700	531964397	2035	2035	2035	2035	2641
503	20250320	101600	526589962	2035	2030	2035	2030	721
504	20250320	101500	525123777	2030	2030	2030	2025	3124
505	20250320	101400	518792057	2025	2025	2025	2025	0
506	20250320	101300	518792057	2025	2025	2030	2025	1766
507	20250320	101200	515214902	2030	2025	2030	2025	1893
508	20250320	101100	511381547	2025	2015	2025	2015	582
509	20250320	101000	510208752	2015	2005	2020	2005	2269
510	20250320	100900	505642402	2000	2005	2005	2000	367
511	20250320	100800	504908372	2000	2000	2000	2000	472
512	20250320	100700	503964372	2000	2010	2010	2000	1150
513	20250320	100600	501662872	2010	2000	2010	1999	11988
514	20250320	100500	477687256	2000	2005	2005	2000	1313
515	20250320	100400	475061241	2000	2000	2000	2000	5400
516	20250320	100300	464261241	2000	2010	2010	2000	5048
517	20250320	100200	454159851	2015	2010	2015	2005	1676
518	20250320	100100	450784206	2005	2007	2015	2005	1833
519	20250320	100000	447099816	2007	2005	2010	2000	1013
520	20250320	095900	445066796	2000	2000	2000	2000	0
521	20250320	095800	445066796	2000	2005	2010	2000	622
522	20250320	095700	443822646	2010	2010	2010	2010	800
523	20250320	095600	442214646	2010	2010	2010	2010	44
524	20250320	095500	442126206	2010	2010	2010	2000	2072
525	20250320	095400	437968606	2010	2005	2010	2005	461
526	20250320	095300	437042661	2005	2000	2005	2000	2710
527	20250320	095200	431620156	2005	2005	2005	2000	134
528	20250320	095100	431351511	2000	2005	2005	2000	165
529	20250320	095000	431021011	2005	2005	2005	2005	55
530	20250320	094900	430910736	2000	2005	2010	2000	5605
531	20250320	094800	419676826	2010	2010	2010	2010	742
532	20250320	094700	418185406	2005	2005	2005	2005	1315
533	20250320	094600	415548831	2000	2000	2000	2000	1531
534	20250320	094500	412486831	2005	2005	2005	2005	2189
535	20250320	094400	408097886	2005	2010	2010	2005	2165
536	20250320	094300	403747801	2010	2010	2010	2010	514
537	20250320	094200	402714661	2010	2010	2015	2010	158
538	20250320	094100	402397076	2010	2020	2020	2005	5237
539	20250320	094000	391883001	2020	2025	2025	2020	380
540	20250320	093900	391115151	2025	2025	2025	2025	0
541	20250320	093800	391115151	2025	2030	2030	2025	2654
542	20250320	093700	385735386	2030	2025	2030	2025	1339
543	20250320	093600	383017681	2025	2015	2030	2015	2964
544	20250320	093500	377032321	2010	2015	2015	2010	2648
545	20250320	093400	371703431	2015	2015	2015	2015	918
546	20250320	093300	369853661	2015	2015	2015	2015	574
547	20250320	093200	368697051	2005	2005	2010	2000	1357
548	20250320	093100	365971226	2000	1999	2010	1999	17
549	20250320	093000	365937227	2005	1997	2005	1997	7977
550	20250320	092900	349983083	1997	2000	2000	1997	3232
551	20250320	092800	343525155	1999	2000	2000	1999	1726
552	20250320	092700	340073881	1999	1999	2000	1999	716
553	20250320	092600	338642589	1999	2000	2000	1999	240
554	20250320	092500	338162603	1999	2000	2000	1998	4901
555	20250320	092400	328364066	2000	2000	2000	1997	15341
556	20250320	092300	297695899	2000	2000	2000	2000	1709
557	20250320	092200	294277899	2000	2005	2010	2000	16082
558	20250320	092100	262093749	2005	2010	2010	2000	4447
559	20250320	092000	253178099	2010	2010	2010	2005	156
560	20250320	091900	252864814	2010	2015	2015	2005	6998
561	20250320	091800	238823539	2015	2015	2015	2015	540
562	20250320	091700	237735439	2015	2015	2015	2015	5239
563	20250320	091600	227178854	2015	2010	2015	2010	806
564	20250320	091500	225558369	2010	2015	2015	2010	2779
565	20250320	091400	219970795	2015	2010	2020	2010	1258
566	20250320	091300	217433280	2005	2020	2025	2005	12031
567	20250320	091200	193169950	2020	2020	2025	2020	4268
568	20250320	091100	184548475	2020	2030	2030	2020	3663
569	20250320	091000	177123600	2035	2040	2045	2030	4662
570	20250320	090900	167615155	2050	2040	2050	2030	10603
571	20250320	090800	146015485	2035	2005	2040	2005	11902
572	20250320	090700	121990715	2010	2015	2015	2010	3627
573	20250320	090600	114699375	2010	2000	2015	2000	8408
574	20250320	090500	97827285	2000	2010	2025	2000	12303
575	20250320	090400	73176925	2010	2040	2040	2000	13425
576	20250320	090300	46155158	2040	2045	2050	2040	2804
577	20250320	090200	40422973	2050	2050	2055	2040	5876
578	20250320	090100	28403953	2050	2050	2050	2047	6854
579	20250320	090000	14353385	2050	2055	2060	2045	6982