KissMeData/033130/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	195900	109093339	2005	2005	2005	2005	270
3	20240404	195800	109093339	2005	2005	2005	2005	0
4	20240404	195700	109093339	2005	2005	2005	2005	0
5	20240404	195600	109093339	2005	2005	2005	2005	0
6	20240404	195500	109093339	2005	2005	2005	2005	0
7	20240404	195400	109093339	2005	2005	2005	2005	0
8	20240404	195300	109093339	2005	2005	2005	2005	0
9	20240404	195200	109093339	2005	2005	2005	2005	0
10	20240404	195100	109093339	2005	2005	2005	2005	0
11	20240404	195000	109093339	2005	2005	2005	2005	0
12	20240404	194900	109093339	2005	2005	2005	2005	0
13	20240404	194800	109093339	2005	2005	2005	2005	0
14	20240404	194700	109093339	2005	2005	2005	2005	0
15	20240404	194600	109093339	2005	2005	2005	2005	0
16	20240404	194500	109093339	2005	2005	2005	2005	0
17	20240404	194400	109093339	2005	2005	2005	2005	0
18	20240404	194300	109093339	2005	2005	2005	2005	0
19	20240404	194200	109093339	2005	2005	2005	2005	0
20	20240404	194100	109093339	2005	2005	2005	2005	0
21	20240404	194000	109093339	2005	2005	2005	2005	0
22	20240404	193900	109093339	2005	2005	2005	2005	0
23	20240404	193800	109093339	2005	2005	2005	2005	0
24	20240404	193700	109093339	2005	2005	2005	2005	0
25	20240404	193600	109093339	2005	2005	2005	2005	0
26	20240404	193500	109093339	2005	2005	2005	2005	0
27	20240404	193400	109093339	2005	2005	2005	2005	0
28	20240404	193300	109093339	2005	2005	2005	2005	0
29	20240404	193200	109093339	2005	2005	2005	2005	0
30	20240404	193100	109093339	2005	2005	2005	2005	0
31	20240404	193000	109093339	2005	2005	2005	2005	0
32	20240404	192900	109093339	2005	2005	2005	2005	270
33	20240404	192800	109093339	2005	2005	2005	2005	0
34	20240404	192700	109093339	2005	2005	2005	2005	0
35	20240404	192600	109093339	2005	2005	2005	2005	0
36	20240404	192500	109093339	2005	2005	2005	2005	0
37	20240404	192400	109093339	2005	2005	2005	2005	0
38	20240404	192300	109093339	2005	2005	2005	2005	0
39	20240404	192200	109093339	2005	2005	2005	2005	0
40	20240404	192100	109093339	2005	2005	2005	2005	0
41	20240404	192000	109093339	2005	2005	2005	2005	0
42	20240404	191900	109093339	2005	2005	2005	2005	0
43	20240404	191800	109093339	2005	2005	2005	2005	0
44	20240404	191700	109093339	2005	2005	2005	2005	0
45	20240404	191600	109093339	2005	2005	2005	2005	0
46	20240404	191500	109093339	2005	2005	2005	2005	0
47	20240404	191400	109093339	2005	2005	2005	2005	0
48	20240404	191300	109093339	2005	2005	2005	2005	0
49	20240404	191200	109093339	2005	2005	2005	2005	0
50	20240404	191100	109093339	2005	2005	2005	2005	0
51	20240404	191000	109093339	2005	2005	2005	2005	0
52	20240404	190900	109093339	2005	2005	2005	2005	0
53	20240404	190800	109093339	2005	2005	2005	2005	0
54	20240404	190700	109093339	2005	2005	2005	2005	0
55	20240404	190600	109093339	2005	2005	2005	2005	0
56	20240404	190500	109093339	2005	2005	2005	2005	0
57	20240404	190400	109093339	2005	2005	2005	2005	0
58	20240404	190300	109093339	2005	2005	2005	2005	0
59	20240404	190200	109093339	2005	2005	2005	2005	0
60	20240404	190100	109093339	2005	2005	2005	2005	0
61	20240404	190000	109093339	2005	2005	2005	2005	0
62	20240404	185900	109093339	2005	2005	2005	2005	270
63	20240404	185800	109093339	2005	2005	2005	2005	0
64	20240404	185700	109093339	2005	2005	2005	2005	0
65	20240404	185600	109093339	2005	2005	2005	2005	0
66	20240404	185500	109093339	2005	2005	2005	2005	0
67	20240404	185400	109093339	2005	2005	2005	2005	0
68	20240404	185300	109093339	2005	2005	2005	2005	0
69	20240404	185200	109093339	2005	2005	2005	2005	0
70	20240404	185100	109093339	2005	2005	2005	2005	0
71	20240404	185000	109093339	2005	2005	2005	2005	0
72	20240404	184900	109093339	2005	2005	2005	2005	0
73	20240404	184800	109093339	2005	2005	2005	2005	0
74	20240404	184700	109093339	2005	2005	2005	2005	0
75	20240404	184600	109093339	2005	2005	2005	2005	0
76	20240404	184500	109093339	2005	2005	2005	2005	0
77	20240404	184400	109093339	2005	2005	2005	2005	0
78	20240404	184300	109093339	2005	2005	2005	2005	0
79	20240404	184200	109093339	2005	2005	2005	2005	0
80	20240404	184100	109093339	2005	2005	2005	2005	0
81	20240404	184000	109093339	2005	2005	2005	2005	0
82	20240404	183900	109093339	2005	2005	2005	2005	0
83	20240404	183800	109093339	2005	2005	2005	2005	0
84	20240404	183700	109093339	2005	2005	2005	2005	0
85	20240404	183600	109093339	2005	2005	2005	2005	0
86	20240404	183500	109093339	2005	2005	2005	2005	0
87	20240404	183400	109093339	2005	2005	2005	2005	0
88	20240404	183300	109093339	2005	2005	2005	2005	0
89	20240404	183200	109093339	2005	2005	2005	2005	0
90	20240404	183100	109093339	2005	2005	2005	2005	0
91	20240404	183000	109093339	2005	2005	2005	2005	0
92	20240404	182900	109093339	2005	2005	2005	2005	270
93	20240404	182800	109093339	2005	2005	2005	2005	0
94	20240404	182700	109093339	2005	2005	2005	2005	0
95	20240404	182600	109093339	2005	2005	2005	2005	0
96	20240404	182500	109093339	2005	2005	2005	2005	0
97	20240404	182400	109093339	2005	2005	2005	2005	0
98	20240404	182300	109093339	2005	2005	2005	2005	0
99	20240404	182200	109093339	2005	2005	2005	2005	0
100	20240404	182100	109093339	2005	2005	2005	2005	0
101	20240404	182000	109093339	2005	2005	2005	2005	0
102	20240404	181900	109093339	2005	2005	2005	2005	0
103	20240404	181800	109093339	2005	2005	2005	2005	0
104	20240404	181700	109093339	2005	2005	2005	2005	0
105	20240404	181600	109093339	2005	2005	2005	2005	0
106	20240404	181500	109093339	2005	2005	2005	2005	0
107	20240404	181400	109093339	2005	2005	2005	2005	0
108	20240404	181300	109093339	2005	2005	2005	2005	0
109	20240404	181200	109093339	2005	2005	2005	2005	0
110	20240404	181100	109093339	2005	2005	2005	2005	0
111	20240404	181000	109093339	2005	2005	2005	2005	0
112	20240404	180900	109093339	2005	2005	2005	2005	0
113	20240404	180800	109093339	2005	2005	2005	2005	0
114	20240404	180700	109093339	2005	2005	2005	2005	0
115	20240404	180600	109093339	2005	2005	2005	2005	0
116	20240404	180500	109093339	2005	2005	2005	2005	0
117	20240404	180400	109093339	2005	2005	2005	2005	0
118	20240404	180300	109093339	2005	2005	2005	2005	0
119	20240404	180200	109093339	2005	2005	2005	2005	0
120	20240404	180100	109093339	2005	2005	2005	2005	0
121	20240404	180000	109093339	2005	2005	2005	2005	0
122	20240404	175900	109093339	2005	2005	2005	2005	270
123	20240404	175800	109093339	2005	2005	2005	2005	0
124	20240404	175700	109093339	2005	2005	2005	2005	0
125	20240404	175600	109093339	2005	2005	2005	2005	0
126	20240404	175500	109093339	2005	2005	2005	2005	0
127	20240404	175400	109093339	2005	2005	2005	2005	0
128	20240404	175300	109093339	2005	2005	2005	2005	0
129	20240404	175200	109093339	2005	2005	2005	2005	0
130	20240404	175100	109093339	2005	2005	2005	2005	0
131	20240404	175000	109093339	2005	2005	2005	2005	0
132	20240404	174900	109093339	2005	2005	2005	2005	0
133	20240404	174800	109093339	2005	2005	2005	2005	0
134	20240404	174700	109093339	2005	2005	2005	2005	0
135	20240404	174600	109093339	2005	2005	2005	2005	0
136	20240404	174500	109093339	2005	2005	2005	2005	0
137	20240404	174400	109093339	2005	2005	2005	2005	0
138	20240404	174300	109093339	2005	2005	2005	2005	0
139	20240404	174200	109093339	2005	2005	2005	2005	0
140	20240404	174100	109093339	2005	2005	2005	2005	0
141	20240404	174000	109093339	2005	2005	2005	2005	0
142	20240404	173900	109093339	2005	2005	2005	2005	0
143	20240404	173800	109093339	2005	2005	2005	2005	0
144	20240404	173700	109093339	2005	2005	2005	2005	0
145	20240404	173600	109093339	2005	2005	2005	2005	0
146	20240404	173500	109093339	2005	2005	2005	2005	0
147	20240404	173400	109093339	2005	2005	2005	2005	0
148	20240404	173300	109093339	2005	2005	2005	2005	0
149	20240404	173200	109093339	2005	2005	2005	2005	0
150	20240404	173100	109093339	2005	2005	2005	2005	0
151	20240404	173000	109093339	2005	2005	2005	2005	0
152	20240404	172900	109093339	2005	2005	2005	2005	270
153	20240404	172800	109093339	2005	2005	2005	2005	0
154	20240404	172700	109093339	2005	2005	2005	2005	0
155	20240404	172600	109093339	2005	2005	2005	2005	0
156	20240404	172500	109093339	2005	2005	2005	2005	0
157	20240404	172400	109093339	2005	2005	2005	2005	0
158	20240404	172300	109093339	2005	2005	2005	2005	0
159	20240404	172200	109093339	2005	2005	2005	2005	0
160	20240404	172100	109093339	2005	2005	2005	2005	0
161	20240404	172000	109093339	2005	2005	2005	2005	0
162	20240404	171900	109093339	2005	2005	2005	2005	0
163	20240404	171800	109093339	2005	2005	2005	2005	0
164	20240404	171700	109093339	2005	2005	2005	2005	0
165	20240404	171600	109093339	2005	2005	2005	2005	0
166	20240404	171500	109093339	2005	2005	2005	2005	0
167	20240404	171400	109093339	2005	2005	2005	2005	0
168	20240404	171300	109093339	2005	2005	2005	2005	0
169	20240404	171200	109093339	2005	2005	2005	2005	0
170	20240404	171100	109093339	2005	2005	2005	2005	0
171	20240404	171000	109093339	2005	2005	2005	2005	0
172	20240404	170900	109093339	2005	2005	2005	2005	0
173	20240404	170800	109093339	2005	2005	2005	2005	0
174	20240404	170700	109093339	2005	2005	2005	2005	0
175	20240404	170600	109093339	2005	2005	2005	2005	0
176	20240404	170500	109093339	2005	2005	2005	2005	0
177	20240404	170400	109093339	2005	2005	2005	2005	0
178	20240404	170300	109093339	2005	2005	2005	2005	0
179	20240404	170200	109093339	2005	2005	2005	2005	0
180	20240404	170100	109093339	2005	2005	2005	2005	0
181	20240404	170000	109093339	2005	2005	2005	2005	0
182	20240404	165900	109093339	2005	2005	2005	2005	270
183	20240404	165800	109093339	2005	2005	2005	2005	0
184	20240404	165700	109093339	2005	2005	2005	2005	0
185	20240404	165600	109093339	2005	2005	2005	2005	0
186	20240404	165500	109093339	2005	2005	2005	2005	0
187	20240404	165400	109093339	2005	2005	2005	2005	0
188	20240404	165300	109093339	2005	2005	2005	2005	0
189	20240404	165200	109093339	2005	2005	2005	2005	0
190	20240404	165100	109093339	2005	2005	2005	2005	0
191	20240404	165000	109093339	2005	2005	2005	2005	0
192	20240404	164900	109093339	2005	2005	2005	2005	0
193	20240404	164800	109093339	2005	2005	2005	2005	0
194	20240404	164700	109093339	2005	2005	2005	2005	0
195	20240404	164600	109093339	2005	2005	2005	2005	0
196	20240404	164500	109093339	2005	2005	2005	2005	0
197	20240404	164400	109093339	2005	2005	2005	2005	0
198	20240404	164300	109093339	2005	2005	2005	2005	0
199	20240404	164200	109093339	2005	2005	2005	2005	0
200	20240404	164100	109093339	2005	2005	2005	2005	0
201	20240404	164000	109093339	2005	2005	2005	2005	0
202	20240404	163900	109093339	2005	2005	2005	2005	0
203	20240404	163800	109093339	2005	2005	2005	2005	0
204	20240404	163700	109093339	2005	2005	2005	2005	0
205	20240404	163600	109093339	2005	2005	2005	2005	0
206	20240404	163500	109093339	2005	2005	2005	2005	0
207	20240404	163400	109093339	2005	2005	2005	2005	0
208	20240404	163300	109093339	2005	2005	2005	2005	0
209	20240404	163200	109093339	2005	2005	2005	2005	0
210	20240404	163100	109093339	2005	2005	2005	2005	0
211	20240404	163000	109093339	2005	2005	2005	2005	0
212	20240404	162900	109093339	2005	2005	2005	2005	270
213	20240404	162800	109093339	2005	2005	2005	2005	0
214	20240404	162700	109093339	2005	2005	2005	2005	0
215	20240404	162600	109093339	2005	2005	2005	2005	0
216	20240404	162500	109093339	2005	2005	2005	2005	0
217	20240404	162400	109093339	2005	2005	2005	2005	0
218	20240404	162300	109093339	2005	2005	2005	2005	0
219	20240404	162200	109093339	2005	2005	2005	2005	0
220	20240404	162100	109093339	2005	2005	2005	2005	0
221	20240404	162000	109093339	2005	2005	2005	2005	0
222	20240404	161900	109093339	2005	2005	2005	2005	0
223	20240404	161800	109093339	2005	2005	2005	2005	0
224	20240404	161700	109093339	2005	2005	2005	2005	0
225	20240404	161600	109093339	2005	2005	2005	2005	0
226	20240404	161500	109093339	2005	2005	2005	2005	0
227	20240404	161400	109093339	2005	2005	2005	2005	0
228	20240404	161300	109093339	2005	2005	2005	2005	0
229	20240404	161200	109093339	2005	2005	2005	2005	0
230	20240404	161100	109093339	2005	2005	2005	2005	0
231	20240404	161000	109093339	2005	2005	2005	2005	0
232	20240404	160900	109093339	2005	2005	2005	2005	0
233	20240404	160800	109093339	2005	2005	2005	2005	0
234	20240404	160700	109093339	2005	2005	2005	2005	0
235	20240404	160600	109093339	2005	2005	2005	2005	0
236	20240404	160500	109093339	2005	2005	2005	2005	0
237	20240404	160400	109093339	2005	2005	2005	2005	0
238	20240404	160300	109093339	2005	2005	2005	2005	0
239	20240404	160200	109093339	2005	2005	2005	2005	0
240	20240404	160100	109093339	2005	2005	2005	2005	0
241	20240404	160000	109093339	2005	2005	2005	2005	0
242	20240404	155900	109093339	2005	2005	2005	2005	270
243	20240404	155800	109093339	2005	2005	2005	2005	0
244	20240404	155700	109093339	2005	2005	2005	2005	0
245	20240404	155600	109093339	2005	2005	2005	2005	0
246	20240404	155500	109093339	2005	2005	2005	2005	0
247	20240404	155400	109093339	2005	2005	2005	2005	0
248	20240404	155300	109093339	2005	2005	2005	2005	0
249	20240404	155200	109093339	2005	2005	2005	2005	0
250	20240404	155100	109093339	2005	2005	2005	2005	0
251	20240404	155000	109093339	2005	2005	2005	2005	0
252	20240404	154900	109093339	2005	2005	2005	2005	0
253	20240404	154800	109093339	2005	2005	2005	2005	0
254	20240404	154700	109093339	2005	2005	2005	2005	0
255	20240404	154600	109093339	2005	2005	2005	2005	0
256	20240404	154500	109093339	2005	2005	2005	2005	0
257	20240404	154400	109093339	2005	2005	2005	2005	0
258	20240404	154300	109093339	2005	2005	2005	2005	0
259	20240404	154200	109093339	2005	2005	2005	2005	0
260	20240404	154100	109093339	2005	2005	2005	2005	0
261	20240404	154000	109093339	2005	2005	2005	2005	0
262	20240404	153900	109093339	2005	2005	2005	2005	0
263	20240404	153800	109093339	2005	2005	2005	2005	0
264	20240404	153700	109093339	2005	2005	2005	2005	0
265	20240404	153600	109093339	2005	2005	2005	2005	0
266	20240404	153500	109093339	2005	2005	2005	2005	0
267	20240404	153400	109093339	2005	2005	2005	2005	0
268	20240404	153300	109093339	2005	2005	2005	2005	0
269	20240404	153200	109093339	2005	2005	2005	2005	0
270	20240404	153100	109093339	2005	2005	2005	2005	0
271	20240404	153000	109093339	2005	2005	2005	2005	270
272	20240404	152900	108551989	2005	2005	2005	2005	0
273	20240404	152800	108551989	2005	2005	2005	2005	0
274	20240404	152700	108551989	2005	2005	2005	2005	0
275	20240404	152600	108551989	2005	2005	2005	2005	0
276	20240404	152500	108551989	2005	2005	2005	2005	0
277	20240404	152400	108551989	2005	2005	2005	2005	0
278	20240404	152300	108551989	2005	2005	2005	2005	0
279	20240404	152200	108551989	2005	2005	2005	2005	0
280	20240404	152100	108551989	2005	2005	2005	2005	0
281	20240404	152000	108551989	2005	2005	2005	2005	0
282	20240404	151900	108551989	2005	2005	2005	2005	34
283	20240404	151800	108483819	2005	2005	2005	2005	0
284	20240404	151700	108483819	2005	2005	2005	2005	0
285	20240404	151600	108483819	2005	2005	2005	2005	0
286	20240404	151500	108483819	2005	2005	2005	2005	0
287	20240404	151400	108483819	2005	2005	2005	2005	0
288	20240404	151300	108483819	2005	2005	2005	2005	0
289	20240404	151200	108483819	2005	2005	2005	2005	0
290	20240404	151100	108483819	2005	2005	2005	2005	500
291	20240404	151000	107481319	2005	2005	2005	2005	0
292	20240404	150900	107481319	2005	2005	2005	2005	2
293	20240404	150800	107477309	1999	1999	1999	1999	0
294	20240404	150700	107477309	1999	2000	2000	1999	3004
295	20240404	150600	101471313	2000	2000	2000	2000	0
296	20240404	150500	101471313	2000	2000	2000	2000	11
297	20240404	150400	101449313	2000	2000	2000	2000	0
298	20240404	150300	101449313	2000	2000	2000	2000	0
299	20240404	150200	101449313	2000	2000	2000	2000	0
300	20240404	150100	101449313	2000	2000	2000	2000	0
301	20240404	150000	101449313	2000	2000	2000	2000	8
302	20240404	145900	101433313	1999	2000	2000	1999	963
303	20240404	145800	99507813	2000	2000	2000	2000	0
304	20240404	145700	99507813	2000	2000	2000	2000	0
305	20240404	145600	99507813	2000	2000	2000	2000	0
306	20240404	145500	99507813	2000	2000	2000	2000	0
307	20240404	145400	99507813	2000	2000	2000	2000	0
308	20240404	145300	99507813	2000	2000	2000	2000	0
309	20240404	145200	99507813	2000	2000	2000	2000	0
310	20240404	145100	99507813	2000	2000	2000	2000	0
311	20240404	145000	99507813	2000	2000	2000	2000	0
312	20240404	144900	99507813	2000	2000	2000	2000	0
313	20240404	144800	99507813	2000	2000	2000	2000	0
314	20240404	144700	99507813	2000	2000	2000	2000	0
315	20240404	144600	99507813	2000	2000	2000	2000	0
316	20240404	144500	99507813	2000	2000	2000	2000	0
317	20240404	144400	99507813	2000	2000	2000	2000	0
318	20240404	144300	99507813	2000	2000	2000	2000	0
319	20240404	144200	99507813	2000	2000	2000	2000	0
320	20240404	144100	99507813	2000	2000	2000	2000	0
321	20240404	144000	99507813	2000	2000	2000	2000	0
322	20240404	143900	99507813	2000	2000	2000	2000	0
323	20240404	143800	99507813	2000	2000	2000	2000	0
324	20240404	143700	99507813	2000	2000	2000	2000	0
325	20240404	143600	99507813	2000	2000	2000	2000	0
326	20240404	143500	99507813	2000	2000	2000	2000	300
327	20240404	143400	98907813	2005	2005	2005	2005	0
328	20240404	143300	98907813	2005	2005	2005	2005	200
329	20240404	143200	98506813	2005	2005	2005	2005	0
330	20240404	143100	98506813	2005	2005	2005	2005	0
331	20240404	143000	98506813	2005	2005	2005	2005	0
332	20240404	142900	98506813	2005	2005	2005	2005	202
333	20240404	142800	98101803	2005	2005	2005	2005	0
334	20240404	142700	98101803	2005	2005	2005	2005	0
335	20240404	142600	98101803	2005	2005	2005	2005	5
336	20240404	142500	98091778	2000	2000	2000	2000	0
337	20240404	142400	98091778	2000	2000	2000	2000	0
338	20240404	142300	98091778	2000	2000	2000	2000	0
339	20240404	142200	98091778	2000	2000	2000	2000	0
340	20240404	142100	98091778	2000	2000	2000	2000	0
341	20240404	142000	98091778	2000	2000	2000	2000	0
342	20240404	141900	98091778	2000	2000	2000	2000	0
343	20240404	141800	98091778	2000	2000	2000	2000	0
344	20240404	141700	98091778	2000	2000	2000	2000	0
345	20240404	141600	98091778	2000	2000	2000	2000	0
346	20240404	141500	98091778	2000	2000	2000	2000	149
347	20240404	141400	97793778	2000	2000	2000	2000	101
348	20240404	141300	97591778	1999	1999	1999	1999	0
349	20240404	141200	97591778	1999	1999	1999	1999	0
350	20240404	141100	97591778	1999	1999	1999	1999	65
351	20240404	141000	97461843	2005	2005	2005	2005	0
352	20240404	140900	97461843	2005	2005	2005	2005	0
353	20240404	140800	97461843	2005	2005	2005	2005	0
354	20240404	140700	97461843	2005	2005	2005	2005	0
355	20240404	140600	97461843	2005	2005	2005	2005	500
356	20240404	140500	96459343	2005	2005	2005	2005	0
357	20240404	140400	96459343	2005	2005	2005	2005	0
358	20240404	140300	96459343	2005	2005	2005	2005	8
359	20240404	140200	96443303	2005	2005	2005	2005	2
360	20240404	140100	96439293	1999	1999	1999	1999	0
361	20240404	140000	96439293	1999	1999	1999	1999	3
362	20240404	135900	96433296	2005	2005	2005	2005	0
363	20240404	135800	96433296	2005	2005	2005	2005	1
364	20240404	135700	96431291	1999	1999	1999	1999	0
365	20240404	135600	96431291	1999	2000	2000	1999	25
366	20240404	135500	96381310	2005	2005	2005	2005	0
367	20240404	135400	96381310	2005	2005	2005	2005	0
368	20240404	135300	96381310	2005	2005	2005	2005	0
369	20240404	135200	96381310	2005	2005	2005	2005	0
370	20240404	135100	96381310	2005	2005	2005	2005	0
371	20240404	135000	96381310	2005	2005	2005	2005	0
372	20240404	134900	96381310	2005	2005	2005	2005	0
373	20240404	134800	96381310	2005	2005	2005	2005	0
374	20240404	134700	96381310	2005	2005	2005	2005	0
375	20240404	134600	96381310	2005	2005	2005	2005	0
376	20240404	134500	96381310	2005	2005	2005	2005	0
377	20240404	134400	96381310	2005	2005	2005	2005	0
378	20240404	134300	96381310	2005	2005	2005	2005	0
379	20240404	134200	96381310	2005	2005	2005	2005	0
380	20240404	134100	96381310	2005	2005	2005	2005	0
381	20240404	134000	96381310	2005	2005	2005	2005	0
382	20240404	133900	96381310	2005	2005	2005	2005	0
383	20240404	133800	96381310	2005	2005	2005	2005	0
384	20240404	133700	96381310	2005	2000	2005	2000	975
385	20240404	133600	94431285	2000	2000	2000	2000	30
386	20240404	133500	94371285	2005	2005	2005	2005	0
387	20240404	133400	94371285	2005	2005	2005	2005	0
388	20240404	133300	94371285	2005	2005	2005	2005	0
389	20240404	133200	94371285	2005	2005	2005	2005	13
390	20240404	133100	94345220	2000	2000	2000	2000	0
391	20240404	133000	94345220	2000	2000	2000	2000	2474
392	20240404	132900	89397220	2005	2005	2005	2005	0
393	20240404	132800	89397220	2005	2005	2005	2005	0
394	20240404	132700	89397220	2005	2005	2005	2005	200
395	20240404	132600	88996220	2005	2005	2005	2005	0
396	20240404	132500	88996220	2005	2005	2005	2005	0
397	20240404	132400	88996220	2005	2005	2005	2005	0
398	20240404	132300	88996220	2005	2005	2005	2005	5
399	20240404	132200	88986195	2000	2000	2000	2000	0
400	20240404	132100	88986195	2000	2000	2000	2000	0
401	20240404	132000	88986195	2000	2000	2000	2000	1
402	20240404	131900	88984195	2005	2005	2005	2005	0
403	20240404	131800	88984195	2005	2005	2005	2005	0
404	20240404	131700	88984195	2005	2005	2005	2005	0
405	20240404	131600	88984195	2005	2005	2005	2005	0
406	20240404	131500	88984195	2005	2005	2005	2005	0
407	20240404	131400	88984195	2005	2005	2005	2005	0
408	20240404	131300	88984195	2005	2005	2005	2005	0
409	20240404	131200	88984195	2005	2005	2005	2005	0
410	20240404	131100	88984195	2005	2005	2005	2005	0
411	20240404	131000	88984195	2005	2005	2005	2005	0
412	20240404	130900	88984195	2005	2005	2005	2005	0
413	20240404	130800	88984195	2005	2005	2005	2005	1
414	20240404	130700	88982190	2000	2000	2000	2000	0
415	20240404	130600	88982190	2000	2000	2000	2000	0
416	20240404	130500	88982190	2000	2000	2000	2000	0
417	20240404	130400	88982190	2000	2000	2000	2000	0
418	20240404	130300	88982190	2000	2000	2000	2000	0
419	20240404	130200	88982190	2000	2000	2000	2000	0
420	20240404	130100	88982190	2000	2000	2000	2000	0
421	20240404	130000	88982190	2000	2000	2000	2000	0
422	20240404	125900	88982190	2000	2000	2000	2000	1
423	20240404	125800	88980190	2000	2000	2000	2000	0
424	20240404	125700	88980190	2000	2000	2000	2000	1200
425	20240404	125600	86580190	2000	2000	2000	2000	0
426	20240404	125500	86580190	2000	2000	2000	2000	0
427	20240404	125400	86580190	2000	2000	2000	2000	0
428	20240404	125300	86580190	2000	2000	2000	2000	49
429	20240404	125200	86482190	2000	2000	2000	2000	0
430	20240404	125100	86482190	2000	2000	2000	2000	0
431	20240404	125000	86482190	2000	2000	2000	2000	0
432	20240404	124900	86482190	2000	2000	2000	2000	0
433	20240404	124800	86482190	2000	2000	2000	2000	0
434	20240404	124700	86482190	2000	2000	2000	2000	0
435	20240404	124600	86482190	2000	2000	2000	2000	1
436	20240404	124500	86480190	2000	2000	2000	2000	0
437	20240404	124400	86480190	2000	2000	2000	2000	2
438	20240404	124300	86476190	2000	2000	2000	2000	5
439	20240404	124200	86466190	1999	1999	1999	1999	150
440	20240404	124100	86166340	2000	2000	2000	2000	0
441	20240404	124000	86166340	2000	2000	2000	2000	0
442	20240404	123900	86166340	2000	2000	2000	2000	0
443	20240404	123800	86166340	2000	2000	2000	2000	1243
444	20240404	123700	83680340	2005	2005	2005	2005	0
445	20240404	123600	83680340	2005	2005	2005	2005	0
446	20240404	123500	83680340	2005	2005	2005	2005	0
447	20240404	123400	83680340	2005	2005	2005	2005	0
448	20240404	123300	83680340	2005	2005	2005	2005	0
449	20240404	123200	83680340	2005	2005	2005	2005	0
450	20240404	123100	83680340	2005	2005	2005	2005	0
451	20240404	123000	83680340	2005	2005	2005	2005	0
452	20240404	122900	83680340	2005	2000	2005	2000	2681
453	20240404	122800	78314935	2000	2000	2000	2000	0
454	20240404	122700	78314935	2000	2000	2000	2000	2000
455	20240404	122600	74314935	2000	2000	2000	2000	0
456	20240404	122500	74314935	2000	2000	2000	2000	0
457	20240404	122400	74314935	2000	2000	2000	2000	1000
458	20240404	122300	72314935	2000	2000	2000	2000	100
459	20240404	122200	72114935	2005	2005	2005	2005	2
460	20240404	122100	72110925	2000	2000	2000	2000	2968
461	20240404	122000	66174925	2000	2000	2000	2000	2000
462	20240404	121900	62174925	2000	2000	2000	2000	0
463	20240404	121800	62174925	2000	2000	2000	2000	0
464	20240404	121700	62174925	2000	2000	2000	2000	200
465	20240404	121600	61774925	2005	2005	2005	2005	0
466	20240404	121500	61774925	2005	2005	2005	2005	0
467	20240404	121400	61774925	2005	2005	2005	2005	0
468	20240404	121300	61774925	2005	2005	2005	2005	1
469	20240404	121200	61772920	2000	2000	2000	2000	0
470	20240404	121100	61772920	2000	2005	2005	2000	9
471	20240404	121000	61754890	2000	2000	2000	2000	1
472	20240404	120900	61752890	2000	2000	2000	2000	0
473	20240404	120800	61752890	2000	2000	2000	2000	0
474	20240404	120700	61752890	2000	2000	2000	2000	200
475	20240404	120600	61352890	2005	2005	2005	2005	0
476	20240404	120500	61352890	2005	2005	2005	2005	0
477	20240404	120400	61352890	2005	2005	2005	2005	0
478	20240404	120300	61352890	2005	2005	2005	2005	0
479	20240404	120200	61352890	2005	2005	2005	2005	0
480	20240404	120100	61352890	2005	2005	2005	2005	0
481	20240404	120000	61352890	2005	2005	2005	2005	0
482	20240404	115900	61352890	2005	2005	2005	2005	0
483	20240404	115800	61352890	2005	2005	2005	2005	0
484	20240404	115700	61352890	2005	2005	2005	2005	0
485	20240404	115600	61352890	2005	2005	2005	2005	0
486	20240404	115500	61352890	2005	2005	2005	2005	0
487	20240404	115400	61352890	2005	2005	2005	2005	0
488	20240404	115300	61352890	2005	2005	2005	2005	0
489	20240404	115200	61352890	2005	2005	2005	2005	0
490	20240404	115100	61352890	2005	2005	2005	2005	0
491	20240404	115000	61352890	2005	2005	2005	2005	0
492	20240404	114900	61352890	2005	2005	2005	2005	0
493	20240404	114800	61352890	2005	2005	2005	2005	0
494	20240404	114700	61352890	2005	2005	2005	2005	0
495	20240404	114600	61352890	2005	2005	2005	2005	0
496	20240404	114500	61352890	2005	2005	2005	2005	0
497	20240404	114400	61352890	2005	2005	2005	2005	43
498	20240404	114300	61266675	2005	2005	2005	2005	0
499	20240404	114200	61266675	2005	2000	2005	2000	157
500	20240404	114100	60952640	2005	2005	2005	2005	0
501	20240404	114000	60952640	2005	2005	2005	2005	0
502	20240404	113900	60952640	2005	2005	2005	2005	0
503	20240404	113800	60952640	2005	2005	2005	2005	0
504	20240404	113700	60952640	2005	2005	2005	2005	0
505	20240404	113600	60952640	2005	2005	2005	2005	0
506	20240404	113500	60952640	2005	2005	2005	2005	34
507	20240404	113400	60884470	2005	2005	2005	2005	0
508	20240404	113300	60884470	2005	2005	2005	2005	0
509	20240404	113200	60884470	2005	2005	2005	2005	0
510	20240404	113100	60884470	2005	2005	2005	2005	0
511	20240404	113000	60884470	2005	2005	2005	2005	0
512	20240404	112900	60884470	2005	2005	2005	2005	0
513	20240404	112800	60884470	2005	2005	2005	2005	1
514	20240404	112700	60882465	2000	2000	2000	2000	0
515	20240404	112600	60882465	2000	2000	2000	2000	500
516	20240404	112500	59882465	2005	2005	2005	2005	0
517	20240404	112400	59882465	2005	2005	2005	2005	0
518	20240404	112300	59882465	2005	2005	2005	2005	0
519	20240404	112200	59882465	2005	2005	2005	2005	0
520	20240404	112100	59882465	2005	2005	2005	2005	72
521	20240404	112000	59738105	2005	2005	2005	2005	464
522	20240404	111900	58807785	2010	2010	2010	2010	0
523	20240404	111800	58807785	2010	2010	2010	2010	0
524	20240404	111700	58807785	2010	2010	2010	2010	0
525	20240404	111600	58807785	2010	2010	2010	2010	0
526	20240404	111500	58807785	2010	2010	2010	2010	0
527	20240404	111400	58807785	2010	2010	2010	2010	0
528	20240404	111300	58807785	2010	2010	2010	2010	0
529	20240404	111200	58807785	2010	2010	2010	2010	0
530	20240404	111100	58807785	2010	2010	2010	2010	0
531	20240404	111000	58807785	2010	2010	2010	2010	0
532	20240404	110900	58807785	2010	2010	2010	2010	0
533	20240404	110800	58807785	2010	2010	2010	2010	0
534	20240404	110700	58807785	2010	2010	2010	2010	0
535	20240404	110600	58807785	2010	2010	2010	2010	0
536	20240404	110500	58807785	2010	2010	2010	2010	0
537	20240404	110400	58807785	2010	2010	2010	2010	0
538	20240404	110300	58807785	2010	2010	2010	2010	0
539	20240404	110200	58807785	2010	2010	2010	2010	0
540	20240404	110100	58807785	2010	2010	2010	2010	0
541	20240404	110000	58807785	2010	2010	2010	2010	0
542	20240404	105900	58807785	2010	2010	2010	2010	20
543	20240404	105800	58767585	2010	2010	2010	2010	0
544	20240404	105700	58767585	2010	2010	2010	2010	0
545	20240404	105600	58767585	2010	2010	2010	2010	12
546	20240404	105500	58743465	2020	2020	2020	2020	0
547	20240404	105400	58743465	2020	2020	2020	2020	0
548	20240404	105300	58743465	2020	2020	2020	2020	14
549	20240404	105200	58715185	2005	2005	2005	2005	0
550	20240404	105100	58715185	2005	2005	2005	2005	1
551	20240404	105000	58713180	2005	2005	2005	2005	0
552	20240404	104900	58713180	2005	2005	2005	2005	0
553	20240404	104800	58713180	2005	2005	2005	2005	0
554	20240404	104700	58713180	2005	2005	2005	2005	10
555	20240404	104600	58693130	2005	2010	2010	2005	40
556	20240404	104500	58612925	2010	2010	2010	2010	0
557	20240404	104400	58612925	2010	2010	2010	2010	0
558	20240404	104300	58612925	2010	2010	2010	2010	0
559	20240404	104200	58612925	2010	2010	2010	2010	0
560	20240404	104100	58612925	2010	2005	2010	2005	907
561	20240404	104000	56791890	2005	2005	2005	2005	0
562	20240404	103900	56791890	2005	2005	2005	2005	0
563	20240404	103800	56791890	2005	2005	2005	2005	0
564	20240404	103700	56791890	2005	2005	2005	2005	2
565	20240404	103600	56787880	2020	2020	2020	2020	0
566	20240404	103500	56787880	2020	2020	2020	2020	0
567	20240404	103400	56787880	2020	2020	2020	2020	0
568	20240404	103300	56787880	2020	2020	2020	2020	47
569	20240404	103200	56692940	2005	2005	2005	2005	0
570	20240404	103100	56692940	2005	2005	2005	2005	0
571	20240404	103000	56692940	2005	2010	2010	2005	150
572	20240404	102900	56391930	2005	2005	2005	2005	0
573	20240404	102800	56391930	2005	2005	2005	2005	0
574	20240404	102700	56391930	2005	2005	2005	2005	0
575	20240404	102600	56391930	2005	2005	2005	2005	0
576	20240404	102500	56391930	2005	2005	2005	2005	0
577	20240404	102400	56391930	2005	2005	2005	2005	733
578	20240404	102300	54922265	2005	2005	2005	2005	0
579	20240404	102200	54922265	2005	2005	2005	2005	0
580	20240404	102100	54922265	2005	2010	2010	2005	700
581	20240404	102000	53518255	2015	2015	2015	2015	0
582	20240404	101900	53518255	2015	2015	2015	2015	0
583	20240404	101800	53518255	2015	2015	2015	2015	0
584	20240404	101700	53518255	2015	2015	2015	2015	0
585	20240404	101600	53518255	2015	2015	2015	2015	0
586	20240404	101500	53518255	2015	2015	2015	2015	0
587	20240404	101400	53518255	2015	2015	2015	2015	0
588	20240404	101300	53518255	2015	2015	2015	2015	0
589	20240404	101200	53518255	2015	2015	2015	2015	0
590	20240404	101100	53518255	2015	2015	2015	2015	0
591	20240404	101000	53518255	2015	2015	2015	2015	0
592	20240404	100900	53518255	2015	2015	2015	2015	0
593	20240404	100800	53518255	2015	2015	2015	2015	0
594	20240404	100700	53518255	2015	2015	2015	2015	0
595	20240404	100600	53518255	2015	2015	2015	2015	0
596	20240404	100500	53518255	2015	2015	2015	2015	75
597	20240404	100400	53367130	2015	2015	2015	2015	0
598	20240404	100300	53367130	2015	2015	2015	2015	1463
599	20240404	100200	50419185	2020	2020	2020	2020	0
600	20240404	100100	50419185	2020	2020	2020	2020	0
601	20240404	100000	50419185	2020	2020	2020	2020	0
602	20240404	095900	50419185	2020	2020	2020	2020	0
603	20240404	095800	50419185	2020	2020	2020	2020	123
604	20240404	095700	50170725	2020	2020	2020	2020	10
605	20240404	095600	50150525	2020	2020	2020	2020	0
606	20240404	095500	50150525	2020	2020	2020	2020	0
607	20240404	095400	50150525	2020	2020	2020	2020	5
608	20240404	095300	50140425	2015	2015	2015	2015	50
609	20240404	095200	50039675	2020	2020	2020	2020	0
610	20240404	095100	50039675	2020	2020	2020	2020	0
611	20240404	095000	50039675	2020	2020	2020	2020	30
612	20240404	094900	49979075	2020	2020	2020	2020	12
613	20240404	094800	49954835	2020	2020	2020	2020	20
614	20240404	094700	49914435	2020	2020	2020	2020	0
615	20240404	094600	49914435	2020	2020	2020	2020	20
616	20240404	094500	49874035	2020	2020	2020	2020	0
617	20240404	094400	49874035	2020	2020	2020	2020	0
618	20240404	094300	49874035	2020	2020	2020	2020	1
619	20240404	094200	49872015	2010	2020	2020	2010	1003
620	20240404	094100	47855955	2010	2010	2010	2010	0
621	20240404	094000	47855955	2010	2010	2010	2010	300
622	20240404	093900	47252955	2015	2015	2015	2015	0
623	20240404	093800	47252955	2015	2015	2015	2015	0
624	20240404	093700	47252955	2015	2015	2015	2015	530
625	20240404	093600	46185005	2015	2015	2015	2015	1000
626	20240404	093500	44170005	2020	2020	2020	2020	0
627	20240404	093400	44170005	2020	2020	2020	2020	0
628	20240404	093300	44170005	2020	2020	2020	2020	500
629	20240404	093200	43160005	2020	2020	2020	2020	0
630	20240404	093100	43160005	2020	2020	2020	2020	1056
631	20240404	093000	41026885	2025	2025	2025	2025	30
632	20240404	092900	40966135	2025	2025	2025	2025	0
633	20240404	092800	40966135	2025	2025	2025	2025	15
634	20240404	092700	40935760	2025	2025	2025	2025	67
635	20240404	092600	40800085	2025	2030	2030	2025	447
636	20240404	092500	39893655	2030	2030	2030	2030	10
637	20240404	092400	39873355	2025	2025	2025	2025	1890
638	20240404	092300	36046105	2020	2020	2020	2020	50
639	20240404	092200	35945105	2020	2020	2020	2020	0
640	20240404	092100	35945105	2020	2020	2020	2020	0
641	20240404	092000	35945105	2020	2020	2020	2020	16
642	20240404	091900	35912785	2025	2025	2025	2025	352
643	20240404	091800	35199985	2025	2025	2025	2025	227
644	20240404	091700	34740310	2025	2020	2025	2020	795
645	20240404	091600	33132435	2025	2020	2025	2020	483
646	20240404	091500	32154690	2025	2020	2025	2020	1003
647	20240404	091400	30128195	2020	2020	2020	2020	0
648	20240404	091300	30128195	2020	2020	2020	2020	4156
649	20240404	091200	21733075	2025	2025	2025	2025	515
650	20240404	091100	20690200	2025	2025	2025	2025	6
651	20240404	091000	20678050	2025	2020	2025	2020	412
652	20240404	090900	19845800	2025	2025	2025	2025	1
653	20240404	090800	19843775	2025	2020	2025	2020	4
654	20240404	090700	19835680	2025	2015	2025	2015	4586
655	20240404	090600	10572630	2015	2015	2015	2015	100
656	20240404	090500	10371130	2015	2015	2015	2015	1
657	20240404	090400	10369115	2020	2015	2020	2015	1588
658	20240404	090300	7169285	2020	2020	2020	2020	0
659	20240404	090200	7169285	2020	2020	2020	2020	0
660	20240404	090100	7169285	2020	2020	2020	2020	3
661	20240404	090000	7163225	2020	2015	2020	2010	3555