KissMeData/050860/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	193100	24542765	2000	2000	2000	2000	284
3	20250204	193000	24542765	2000	2000	2000	2000	0
4	20250204	192900	24542765	2000	2000	2000	2000	0
5	20250204	192800	24542765	2000	2000	2000	2000	0
6	20250204	192700	24542765	2000	2000	2000	2000	0
7	20250204	192600	24542765	2000	2000	2000	2000	0
8	20250204	192500	24542765	2000	2000	2000	2000	0
9	20250204	192400	24542765	2000	2000	2000	2000	0
10	20250204	192300	24542765	2000	2000	2000	2000	0
11	20250204	192200	24542765	2000	2000	2000	2000	0
12	20250204	192100	24542765	2000	2000	2000	2000	0
13	20250204	192000	24542765	2000	2000	2000	2000	0
14	20250204	191900	24542765	2000	2000	2000	2000	0
15	20250204	191800	24542765	2000	2000	2000	2000	0
16	20250204	191700	24542765	2000	2000	2000	2000	0
17	20250204	191600	24542765	2000	2000	2000	2000	0
18	20250204	191500	24542765	2000	2000	2000	2000	0
19	20250204	191400	24542765	2000	2000	2000	2000	0
20	20250204	191300	24542765	2000	2000	2000	2000	0
21	20250204	191200	24542765	2000	2000	2000	2000	0
22	20250204	191100	24542765	2000	2000	2000	2000	0
23	20250204	191000	24542765	2000	2000	2000	2000	0
24	20250204	190900	24542765	2000	2000	2000	2000	0
25	20250204	190800	24542765	2000	2000	2000	2000	0
26	20250204	190700	24542765	2000	2000	2000	2000	0
27	20250204	190600	24542765	2000	2000	2000	2000	0
28	20250204	190500	24542765	2000	2000	2000	2000	0
29	20250204	190400	24542765	2000	2000	2000	2000	0
30	20250204	190300	24542765	2000	2000	2000	2000	0
31	20250204	190200	24542765	2000	2000	2000	2000	0
32	20250204	190100	24542765	2000	2000	2000	2000	284
33	20250204	190000	24542765	2000	2000	2000	2000	0
34	20250204	185900	24542765	2000	2000	2000	2000	0
35	20250204	185800	24542765	2000	2000	2000	2000	0
36	20250204	185700	24542765	2000	2000	2000	2000	0
37	20250204	185600	24542765	2000	2000	2000	2000	0
38	20250204	185500	24542765	2000	2000	2000	2000	0
39	20250204	185400	24542765	2000	2000	2000	2000	0
40	20250204	185300	24542765	2000	2000	2000	2000	0
41	20250204	185200	24542765	2000	2000	2000	2000	0
42	20250204	185100	24542765	2000	2000	2000	2000	0
43	20250204	185000	24542765	2000	2000	2000	2000	0
44	20250204	184900	24542765	2000	2000	2000	2000	0
45	20250204	184800	24542765	2000	2000	2000	2000	0
46	20250204	184700	24542765	2000	2000	2000	2000	0
47	20250204	184600	24542765	2000	2000	2000	2000	0
48	20250204	184500	24542765	2000	2000	2000	2000	0
49	20250204	184400	24542765	2000	2000	2000	2000	0
50	20250204	184300	24542765	2000	2000	2000	2000	0
51	20250204	184200	24542765	2000	2000	2000	2000	0
52	20250204	184100	24542765	2000	2000	2000	2000	0
53	20250204	184000	24542765	2000	2000	2000	2000	0
54	20250204	183900	24542765	2000	2000	2000	2000	0
55	20250204	183800	24542765	2000	2000	2000	2000	0
56	20250204	183700	24542765	2000	2000	2000	2000	0
57	20250204	183600	24542765	2000	2000	2000	2000	0
58	20250204	183500	24542765	2000	2000	2000	2000	0
59	20250204	183400	24542765	2000	2000	2000	2000	0
60	20250204	183300	24542765	2000	2000	2000	2000	0
61	20250204	183200	24542765	2000	2000	2000	2000	0
62	20250204	183100	24542765	2000	2000	2000	2000	284
63	20250204	183000	24542765	2000	2000	2000	2000	0
64	20250204	182900	24542765	2000	2000	2000	2000	0
65	20250204	182800	24542765	2000	2000	2000	2000	0
66	20250204	182700	24542765	2000	2000	2000	2000	0
67	20250204	182600	24542765	2000	2000	2000	2000	0
68	20250204	182500	24542765	2000	2000	2000	2000	0
69	20250204	182400	24542765	2000	2000	2000	2000	0
70	20250204	182300	24542765	2000	2000	2000	2000	0
71	20250204	182200	24542765	2000	2000	2000	2000	0
72	20250204	182100	24542765	2000	2000	2000	2000	0
73	20250204	182000	24542765	2000	2000	2000	2000	0
74	20250204	181900	24542765	2000	2000	2000	2000	0
75	20250204	181800	24542765	2000	2000	2000	2000	0
76	20250204	181700	24542765	2000	2000	2000	2000	0
77	20250204	181600	24542765	2000	2000	2000	2000	0
78	20250204	181500	24542765	2000	2000	2000	2000	0
79	20250204	181400	24542765	2000	2000	2000	2000	0
80	20250204	181300	24542765	2000	2000	2000	2000	0
81	20250204	181200	24542765	2000	2000	2000	2000	0
82	20250204	181100	24542765	2000	2000	2000	2000	0
83	20250204	181000	24542765	2000	2000	2000	2000	0
84	20250204	180900	24542765	2000	2000	2000	2000	0
85	20250204	180800	24542765	2000	2000	2000	2000	0
86	20250204	180700	24542765	2000	2000	2000	2000	0
87	20250204	180600	24542765	2000	2000	2000	2000	0
88	20250204	180500	24542765	2000	2000	2000	2000	0
89	20250204	180400	24542765	2000	2000	2000	2000	0
90	20250204	180300	24542765	2000	2000	2000	2000	0
91	20250204	180200	24542765	2000	2000	2000	2000	0
92	20250204	180100	24542765	2000	2000	2000	2000	284
93	20250204	180000	24542765	2000	2000	2000	2000	0
94	20250204	175900	24542765	2000	2000	2000	2000	0
95	20250204	175800	24542765	2000	2000	2000	2000	0
96	20250204	175700	24542765	2000	2000	2000	2000	0
97	20250204	175600	24542765	2000	2000	2000	2000	0
98	20250204	175500	24542765	2000	2000	2000	2000	0
99	20250204	175400	24542765	2000	2000	2000	2000	0
100	20250204	175300	24542765	2000	2000	2000	2000	0
101	20250204	175200	24542765	2000	2000	2000	2000	0
102	20250204	175100	24542765	2000	2000	2000	2000	0
103	20250204	175000	24542765	2000	2000	2000	2000	0
104	20250204	174900	24542765	2000	2000	2000	2000	0
105	20250204	174800	24542765	2000	2000	2000	2000	0
106	20250204	174700	24542765	2000	2000	2000	2000	0
107	20250204	174600	24542765	2000	2000	2000	2000	0
108	20250204	174500	24542765	2000	2000	2000	2000	0
109	20250204	174400	24542765	2000	2000	2000	2000	0
110	20250204	174300	24542765	2000	2000	2000	2000	0
111	20250204	174200	24542765	2000	2000	2000	2000	0
112	20250204	174100	24542765	2000	2000	2000	2000	0
113	20250204	174000	24542765	2000	2000	2000	2000	0
114	20250204	173900	24542765	2000	2000	2000	2000	0
115	20250204	173800	24542765	2000	2000	2000	2000	0
116	20250204	173700	24542765	2000	2000	2000	2000	0
117	20250204	173600	24542765	2000	2000	2000	2000	0
118	20250204	173500	24542765	2000	2000	2000	2000	0
119	20250204	173400	24542765	2000	2000	2000	2000	0
120	20250204	173300	24542765	2000	2000	2000	2000	0
121	20250204	173200	24542765	2000	2000	2000	2000	0
122	20250204	173100	24542765	2000	2000	2000	2000	284
123	20250204	173000	24542765	2000	2000	2000	2000	0
124	20250204	172900	24542765	2000	2000	2000	2000	0
125	20250204	172800	24542765	2000	2000	2000	2000	0
126	20250204	172700	24542765	2000	2000	2000	2000	0
127	20250204	172600	24542765	2000	2000	2000	2000	0
128	20250204	172500	24542765	2000	2000	2000	2000	0
129	20250204	172400	24542765	2000	2000	2000	2000	0
130	20250204	172300	24542765	2000	2000	2000	2000	0
131	20250204	172200	24542765	2000	2000	2000	2000	0
132	20250204	172100	24542765	2000	2000	2000	2000	0
133	20250204	172000	24542765	2000	2000	2000	2000	0
134	20250204	171900	24542765	2000	2000	2000	2000	0
135	20250204	171800	24542765	2000	2000	2000	2000	0
136	20250204	171700	24542765	2000	2000	2000	2000	0
137	20250204	171600	24542765	2000	2000	2000	2000	0
138	20250204	171500	24542765	2000	2000	2000	2000	0
139	20250204	171400	24542765	2000	2000	2000	2000	0
140	20250204	171300	24542765	2000	2000	2000	2000	0
141	20250204	171200	24542765	2000	2000	2000	2000	0
142	20250204	171100	24542765	2000	2000	2000	2000	0
143	20250204	171000	24542765	2000	2000	2000	2000	0
144	20250204	170900	24542765	2000	2000	2000	2000	0
145	20250204	170800	24542765	2000	2000	2000	2000	0
146	20250204	170700	24542765	2000	2000	2000	2000	0
147	20250204	170600	24542765	2000	2000	2000	2000	0
148	20250204	170500	24542765	2000	2000	2000	2000	0
149	20250204	170400	24542765	2000	2000	2000	2000	0
150	20250204	170300	24542765	2000	2000	2000	2000	0
151	20250204	170200	24542765	2000	2000	2000	2000	0
152	20250204	170100	24542765	2000	2000	2000	2000	284
153	20250204	170000	24542765	2000	2000	2000	2000	0
154	20250204	165900	24542765	2000	2000	2000	2000	0
155	20250204	165800	24542765	2000	2000	2000	2000	0
156	20250204	165700	24542765	2000	2000	2000	2000	0
157	20250204	165600	24542765	2000	2000	2000	2000	0
158	20250204	165500	24542765	2000	2000	2000	2000	0
159	20250204	165400	24542765	2000	2000	2000	2000	0
160	20250204	165300	24542765	2000	2000	2000	2000	0
161	20250204	165200	24542765	2000	2000	2000	2000	0
162	20250204	165100	24542765	2000	2000	2000	2000	0
163	20250204	165000	24542765	2000	2000	2000	2000	0
164	20250204	164900	24542765	2000	2000	2000	2000	0
165	20250204	164800	24542765	2000	2000	2000	2000	0
166	20250204	164700	24542765	2000	2000	2000	2000	0
167	20250204	164600	24542765	2000	2000	2000	2000	0
168	20250204	164500	24542765	2000	2000	2000	2000	0
169	20250204	164400	24542765	2000	2000	2000	2000	0
170	20250204	164300	24542765	2000	2000	2000	2000	0
171	20250204	164200	24542765	2000	2000	2000	2000	0
172	20250204	164100	24542765	2000	2000	2000	2000	0
173	20250204	164000	24542765	2000	2000	2000	2000	0
174	20250204	163900	24542765	2000	2000	2000	2000	0
175	20250204	163800	24542765	2000	2000	2000	2000	0
176	20250204	163700	24542765	2000	2000	2000	2000	0
177	20250204	163600	24542765	2000	2000	2000	2000	0
178	20250204	163500	24542765	2000	2000	2000	2000	0
179	20250204	163400	24542765	2000	2000	2000	2000	0
180	20250204	163300	24542765	2000	2000	2000	2000	0
181	20250204	163200	24542765	2000	2000	2000	2000	0
182	20250204	163100	24542765	2000	2000	2000	2000	284
183	20250204	163000	24542765	2000	2000	2000	2000	0
184	20250204	162900	24542765	2000	2000	2000	2000	0
185	20250204	162800	24542765	2000	2000	2000	2000	0
186	20250204	162700	24542765	2000	2000	2000	2000	0
187	20250204	162600	24542765	2000	2000	2000	2000	0
188	20250204	162500	24542765	2000	2000	2000	2000	0
189	20250204	162400	24542765	2000	2000	2000	2000	0
190	20250204	162300	24542765	2000	2000	2000	2000	0
191	20250204	162200	24542765	2000	2000	2000	2000	0
192	20250204	162100	24542765	2000	2000	2000	2000	0
193	20250204	162000	24542765	2000	2000	2000	2000	0
194	20250204	161900	24542765	2000	2000	2000	2000	0
195	20250204	161800	24542765	2000	2000	2000	2000	0
196	20250204	161700	24542765	2000	2000	2000	2000	0
197	20250204	161600	24542765	2000	2000	2000	2000	0
198	20250204	161500	24542765	2000	2000	2000	2000	0
199	20250204	161400	24542765	2000	2000	2000	2000	0
200	20250204	161300	24542765	2000	2000	2000	2000	0
201	20250204	161200	24542765	2000	2000	2000	2000	0
202	20250204	161100	24542765	2000	2000	2000	2000	0
203	20250204	161000	24542765	2000	2000	2000	2000	0
204	20250204	160900	24542765	2000	2000	2000	2000	0
205	20250204	160800	24542765	2000	2000	2000	2000	0
206	20250204	160700	24542765	2000	2000	2000	2000	0
207	20250204	160600	24542765	2000	2000	2000	2000	0
208	20250204	160500	24542765	2000	2000	2000	2000	0
209	20250204	160400	24542765	2000	2000	2000	2000	0
210	20250204	160300	24542765	2000	2000	2000	2000	0
211	20250204	160200	24542765	2000	2000	2000	2000	0
212	20250204	160100	24542765	2000	2000	2000	2000	284
213	20250204	160000	24542765	2000	2000	2000	2000	0
214	20250204	155900	24542765	2000	2000	2000	2000	0
215	20250204	155800	24542765	2000	2000	2000	2000	0
216	20250204	155700	24542765	2000	2000	2000	2000	0
217	20250204	155600	24542765	2000	2000	2000	2000	0
218	20250204	155500	24542765	2000	2000	2000	2000	0
219	20250204	155400	24542765	2000	2000	2000	2000	0
220	20250204	155300	24542765	2000	2000	2000	2000	0
221	20250204	155200	24542765	2000	2000	2000	2000	0
222	20250204	155100	24542765	2000	2000	2000	2000	0
223	20250204	155000	24542765	2000	2000	2000	2000	0
224	20250204	154900	24542765	2000	2000	2000	2000	0
225	20250204	154800	24542765	2000	2000	2000	2000	0
226	20250204	154700	24542765	2000	2000	2000	2000	0
227	20250204	154600	24542765	2000	2000	2000	2000	0
228	20250204	154500	24542765	2000	2000	2000	2000	0
229	20250204	154400	24542765	2000	2000	2000	2000	0
230	20250204	154300	24542765	2000	2000	2000	2000	0
231	20250204	154200	24542765	2000	2000	2000	2000	0
232	20250204	154100	24542765	2000	2000	2000	2000	0
233	20250204	154000	24542765	2000	2000	2000	2000	0
234	20250204	153900	24542765	2000	2000	2000	2000	0
235	20250204	153800	24542765	2000	2000	2000	2000	0
236	20250204	153700	24542765	2000	2000	2000	2000	0
237	20250204	153600	24542765	2000	2000	2000	2000	0
238	20250204	153500	24542765	2000	2000	2000	2000	0
239	20250204	153400	24542765	2000	2000	2000	2000	0
240	20250204	153300	24542765	2000	2000	2000	2000	0
241	20250204	153200	24542765	2000	2000	2000	2000	0
242	20250204	153100	24542765	2000	2000	2000	2000	284
243	20250204	153000	24542765	2000	2000	2000	2000	284
244	20250204	152900	23974765	2000	2000	2000	2000	0
245	20250204	152800	23974765	2000	2000	2000	2000	0
246	20250204	152700	23974765	2000	2000	2000	2000	0
247	20250204	152600	23974765	2000	2000	2000	2000	0
248	20250204	152500	23974765	2000	2000	2000	2000	0
249	20250204	152400	23974765	2000	2000	2000	2000	0
250	20250204	152300	23974765	2000	2000	2000	2000	0
251	20250204	152200	23974765	2000	2000	2000	2000	0
252	20250204	152100	23974765	2000	2000	2000	2000	0
253	20250204	152000	23974765	2000	2000	2000	2000	0
254	20250204	151900	23974765	2000	2000	2000	2000	100
255	20250204	151800	23774765	2000	2000	2000	2000	0
256	20250204	151700	23774765	2000	2000	2000	2000	0
257	20250204	151600	23774765	2000	2000	2000	2000	0
258	20250204	151500	23774765	2000	1999	2000	1999	2
259	20250204	151400	23770766	1999	1999	1999	1999	200
260	20250204	151300	23370966	1999	1999	1999	1999	25
261	20250204	151200	23320991	2000	2000	2000	2000	0
262	20250204	151100	23320991	2000	2000	2000	2000	0
263	20250204	151000	23320991	2000	2000	2000	2000	0
264	20250204	150900	23320991	2000	2000	2000	2000	0
265	20250204	150800	23320991	2000	2000	2000	2000	0
266	20250204	150700	23320991	2000	2000	2000	2000	799
267	20250204	150600	21722991	1999	1999	1999	1999	0
268	20250204	150500	21722991	1999	1999	1999	1999	0
269	20250204	150400	21722991	1999	1999	1999	1999	643
270	20250204	150300	20437634	1999	1999	1999	1999	0
271	20250204	150200	20437634	1999	1999	1999	1999	356
272	20250204	150100	19725990	1999	1999	1999	1999	0
273	20250204	150000	19725990	1999	1999	1999	1999	0
274	20250204	145900	19725990	1999	1999	1999	1999	0
275	20250204	145800	19725990	1999	1999	1999	1999	1
276	20250204	145700	19723991	2000	2000	2000	2000	0
277	20250204	145600	19723991	2000	2000	2000	2000	0
278	20250204	145500	19723991	2000	2000	2000	2000	0
279	20250204	145400	19723991	2000	2000	2000	2000	0
280	20250204	145300	19723991	2000	2000	2000	2000	0
281	20250204	145200	19723991	2000	2000	2000	2000	0
282	20250204	145100	19723991	2000	2000	2000	2000	0
283	20250204	145000	19723991	2000	2000	2000	2000	0
284	20250204	144900	19723991	2000	2000	2000	2000	0
285	20250204	144800	19723991	2000	2000	2000	2000	0
286	20250204	144700	19723991	2000	2000	2000	2000	0
287	20250204	144600	19723991	2000	2000	2000	2000	0
288	20250204	144500	19723991	2000	2000	2000	2000	8
289	20250204	144400	19707991	2000	2000	2000	2000	0
290	20250204	144300	19707991	2000	2000	2000	2000	0
291	20250204	144200	19707991	2000	2000	2000	2000	0
292	20250204	144100	19707991	2000	1995	2000	1995	32
293	20250204	144000	19644116	1995	1995	1995	1995	75
294	20250204	143900	19494491	1999	1999	1999	1999	0
295	20250204	143800	19494491	1999	1999	1999	1999	0
296	20250204	143700	19494491	1999	1995	1999	1995	27
297	20250204	143600	19440622	1999	1999	1999	1999	0
298	20250204	143500	19440622	1999	1999	1999	1999	0
299	20250204	143400	19440622	1999	1999	1999	1999	0
300	20250204	143300	19440622	1999	1999	1999	1999	0
301	20250204	143200	19440622	1999	1999	1999	1999	0
302	20250204	143100	19440622	1999	1999	1999	1999	0
303	20250204	143000	19440622	1999	1999	1999	1999	0
304	20250204	142900	19440622	1999	1999	1999	1999	0
305	20250204	142800	19440622	1999	1999	1999	1999	0
306	20250204	142700	19440622	1999	1999	1999	1999	0
307	20250204	142600	19440622	1999	1999	1999	1999	0
308	20250204	142500	19440622	1999	1999	1999	1999	0
309	20250204	142400	19440622	1999	1999	1999	1999	0
310	20250204	142300	19440622	1999	1999	1999	1999	0
311	20250204	142200	19440622	1999	1999	1999	1999	0
312	20250204	142100	19440622	1999	1999	1999	1999	0
313	20250204	142000	19440622	1999	1999	1999	1999	0
314	20250204	141900	19440622	1999	1999	1999	1999	1
315	20250204	141800	19438623	1995	1996	1996	1995	539
316	20250204	141700	18362809	1999	1999	1999	1999	0
317	20250204	141600	18362809	1999	1997	1999	1997	154
318	20250204	141500	18055269	2005	2005	2005	2005	0
319	20250204	141400	18055269	2005	2005	2005	2005	0
320	20250204	141300	18055269	2005	2005	2005	2005	0
321	20250204	141200	18055269	2005	2005	2005	2005	0
322	20250204	141100	18055269	2005	2005	2005	2005	0
323	20250204	141000	18055269	2005	2005	2005	2005	0
324	20250204	140900	18055269	2005	2005	2005	2005	0
325	20250204	140800	18055269	2005	2005	2005	2005	0
326	20250204	140700	18055269	2005	2005	2005	2005	0
327	20250204	140600	18055269	2005	2005	2005	2005	0
328	20250204	140500	18055269	2005	2005	2005	2005	0
329	20250204	140400	18055269	2005	1999	2005	1999	3
330	20250204	140300	18049265	2005	2005	2005	2005	0
331	20250204	140200	18049265	2005	2000	2005	1999	5
332	20250204	140100	18039256	2005	2005	2005	2005	0
333	20250204	140000	18039256	2005	2005	2005	2005	0
334	20250204	135900	18039256	2005	2005	2005	2005	0
335	20250204	135800	18039256	2005	2005	2005	2005	0
336	20250204	135700	18039256	2005	2005	2005	2005	0
337	20250204	135600	18039256	2005	2005	2005	2005	0
338	20250204	135500	18039256	2005	2005	2005	2005	0
339	20250204	135400	18039256	2005	2005	2005	2005	0
340	20250204	135300	18039256	2005	2005	2005	2005	0
341	20250204	135200	18039256	2005	2005	2005	2005	0
342	20250204	135100	18039256	2005	2000	2005	2000	50
343	20250204	135000	17939011	2005	2005	2005	2005	0
344	20250204	134900	17939011	2005	2005	2005	2005	0
345	20250204	134800	17939011	2005	1999	2005	1999	3
346	20250204	134700	17933007	2005	2005	2005	2005	0
347	20250204	134600	17933007	2005	2005	2005	2005	0
348	20250204	134500	17933007	2005	2005	2005	2005	0
349	20250204	134400	17933007	2005	2005	2005	2005	0
350	20250204	134300	17933007	2005	2000	2005	2000	6
351	20250204	134200	17920992	2005	2000	2005	1997	502
352	20250204	134100	16918396	2005	2005	2005	2005	0
353	20250204	134000	16918396	2005	2005	2005	2005	0
354	20250204	133900	16918396	2005	2005	2005	2005	0
355	20250204	133800	16918396	2005	2005	2005	2005	0
356	20250204	133700	16918396	2005	2005	2005	2005	0
357	20250204	133600	16918396	2005	2005	2005	2005	0
358	20250204	133500	16918396	2005	2005	2005	2005	0
359	20250204	133400	16918396	2005	2005	2005	2005	0
360	20250204	133300	16918396	2005	2005	2005	2005	0
361	20250204	133200	16918396	2005	2005	2005	2005	1
362	20250204	133100	16916391	1998	1998	1998	1998	73
363	20250204	133000	16770537	1997	1997	1997	1997	0
364	20250204	132900	16770537	1997	1997	1997	1997	0
365	20250204	132800	16770537	1997	1997	1997	1997	0
366	20250204	132700	16770537	1997	2000	2000	1997	497
367	20250204	132600	15777685	2005	2005	2005	2005	0
368	20250204	132500	15777685	2005	2005	2005	2005	10
369	20250204	132400	15757635	2010	2010	2010	2010	0
370	20250204	132300	15757635	2010	2010	2010	2010	0
371	20250204	132200	15757635	2010	2010	2010	2010	0
372	20250204	132100	15757635	2010	2010	2010	2010	0
373	20250204	132000	15757635	2010	2010	2010	2010	0
374	20250204	131900	15757635	2010	2010	2010	2010	0
375	20250204	131800	15757635	2010	2010	2010	2010	0
376	20250204	131700	15757635	2010	2010	2010	2010	0
377	20250204	131600	15757635	2010	2010	2010	2010	0
378	20250204	131500	15757635	2010	2010	2010	2010	0
379	20250204	131400	15757635	2010	2010	2010	2010	0
380	20250204	131300	15757635	2010	2010	2010	2010	0
381	20250204	131200	15757635	2010	2010	2010	2010	0
382	20250204	131100	15757635	2010	2010	2010	2010	0
383	20250204	131000	15757635	2010	2010	2010	2010	0
384	20250204	130900	15757635	2010	2010	2010	2010	0
385	20250204	130800	15757635	2010	2010	2010	2010	0
386	20250204	130700	15757635	2010	2010	2010	2010	0
387	20250204	130600	15757635	2010	2010	2010	2010	0
388	20250204	130500	15757635	2010	2010	2010	2010	0
389	20250204	130400	15757635	2010	2010	2010	2010	0
390	20250204	130300	15757635	2010	2010	2010	2010	0
391	20250204	130200	15757635	2010	2010	2010	2010	0
392	20250204	130100	15757635	2010	2010	2010	2010	0
393	20250204	130000	15757635	2010	2010	2010	2010	0
394	20250204	125900	15757635	2010	2010	2010	2010	0
395	20250204	125800	15757635	2010	2010	2010	2010	0
396	20250204	125700	15757635	2010	2010	2010	2010	0
397	20250204	125600	15757635	2010	2010	2010	2010	0
398	20250204	125500	15757635	2010	2010	2010	2010	0
399	20250204	125400	15757635	2010	2010	2010	2010	0
400	20250204	125300	15757635	2010	2010	2010	2010	0
401	20250204	125200	15757635	2010	2010	2010	2010	0
402	20250204	125100	15757635	2010	2010	2010	2010	0
403	20250204	125000	15757635	2010	2010	2010	2010	0
404	20250204	124900	15757635	2010	2010	2010	2010	0
405	20250204	124800	15757635	2010	2010	2010	2010	0
406	20250204	124700	15757635	2010	2010	2010	2010	0
407	20250204	124600	15757635	2010	2010	2010	2010	0
408	20250204	124500	15757635	2010	2010	2010	2010	0
409	20250204	124400	15757635	2010	2010	2010	2010	0
410	20250204	124300	15757635	2010	2010	2010	2010	0
411	20250204	124200	15757635	2010	2010	2010	2010	0
412	20250204	124100	15757635	2010	2010	2010	2010	0
413	20250204	124000	15757635	2010	2010	2010	2010	0
414	20250204	123900	15757635	2010	2010	2010	2010	0
415	20250204	123800	15757635	2010	2010	2010	2010	0
416	20250204	123700	15757635	2010	2010	2010	2010	0
417	20250204	123600	15757635	2010	2010	2010	2010	0
418	20250204	123500	15757635	2010	2010	2010	2010	0
419	20250204	123400	15757635	2010	2010	2010	2010	0
420	20250204	123300	15757635	2010	2010	2010	2010	0
421	20250204	123200	15757635	2010	2010	2010	2010	0
422	20250204	123100	15757635	2010	2010	2010	2010	0
423	20250204	123000	15757635	2010	2010	2010	2010	0
424	20250204	122900	15757635	2010	2010	2010	2010	0
425	20250204	122800	15757635	2010	2010	2010	2010	0
426	20250204	122700	15757635	2010	2010	2010	2010	0
427	20250204	122600	15757635	2010	2010	2010	2010	0
428	20250204	122500	15757635	2010	2010	2010	2010	0
429	20250204	122400	15757635	2010	2010	2010	2010	0
430	20250204	122300	15757635	2010	2010	2010	2010	0
431	20250204	122200	15757635	2010	2010	2010	2010	65
432	20250204	122100	15626985	2010	2010	2010	2010	0
433	20250204	122000	15626985	2010	2010	2010	2010	0
434	20250204	121900	15626985	2010	2010	2010	2010	0
435	20250204	121800	15626985	2010	2010	2010	2010	0
436	20250204	121700	15626985	2010	2010	2010	2010	0
437	20250204	121600	15626985	2010	2010	2010	2010	0
438	20250204	121500	15626985	2010	2010	2010	2010	0
439	20250204	121400	15626985	2010	2010	2010	2010	0
440	20250204	121300	15626985	2010	2010	2010	2010	0
441	20250204	121200	15626985	2010	2010	2010	2010	0
442	20250204	121100	15626985	2010	2010	2010	2010	0
443	20250204	121000	15626985	2010	2010	2010	2010	700
444	20250204	120900	14219985	2015	2015	2015	2015	0
445	20250204	120800	14219985	2015	2015	2015	2015	0
446	20250204	120700	14219985	2015	2015	2015	2015	0
447	20250204	120600	14219985	2015	2015	2015	2015	0
448	20250204	120500	14219985	2015	2015	2015	2015	0
449	20250204	120400	14219985	2015	2015	2015	2015	0
450	20250204	120300	14219985	2015	2015	2015	2015	0
451	20250204	120200	14219985	2015	2015	2015	2015	0
452	20250204	120100	14219985	2015	2015	2015	2015	0
453	20250204	120000	14219985	2015	2015	2015	2015	0
454	20250204	115900	14219985	2015	2015	2015	2015	0
455	20250204	115800	14219985	2015	2015	2015	2015	0
456	20250204	115700	14219985	2015	2015	2015	2015	0
457	20250204	115600	14219985	2015	2015	2015	2015	0
458	20250204	115500	14219985	2015	2015	2015	2015	0
459	20250204	115400	14219985	2015	2015	2015	2015	0
460	20250204	115300	14219985	2015	2015	2015	2015	0
461	20250204	115200	14219985	2015	2015	2015	2015	0
462	20250204	115100	14219985	2015	2015	2015	2015	0
463	20250204	115000	14219985	2015	2015	2015	2015	0
464	20250204	114900	14219985	2015	2015	2015	2015	0
465	20250204	114800	14219985	2015	2015	2015	2015	0
466	20250204	114700	14219985	2015	2015	2015	2015	0
467	20250204	114600	14219985	2015	2015	2015	2015	0
468	20250204	114500	14219985	2015	2015	2015	2015	0
469	20250204	114400	14219985	2015	2015	2015	2015	0
470	20250204	114300	14219985	2015	2015	2015	2015	0
471	20250204	114200	14219985	2015	2015	2015	2015	0
472	20250204	114100	14219985	2015	2015	2015	2015	0
473	20250204	114000	14219985	2015	2015	2015	2015	0
474	20250204	113900	14219985	2015	2015	2015	2015	0
475	20250204	113800	14219985	2015	2000	2015	2000	123
476	20250204	113700	13973820	2000	2000	2000	1997	341
477	20250204	113600	13292282	2005	2005	2005	2005	0
478	20250204	113500	13292282	2005	2005	2005	2005	0
479	20250204	113400	13292282	2005	2005	2005	2005	0
480	20250204	113300	13292282	2005	2005	2005	2005	0
481	20250204	113200	13292282	2005	2005	2005	2005	0
482	20250204	113100	13292282	2005	2005	2005	2005	0
483	20250204	113000	13292282	2005	2005	2005	2005	0
484	20250204	112900	13292282	2005	2005	2005	2005	0
485	20250204	112800	13292282	2005	2005	2005	2005	0
486	20250204	112700	13292282	2005	2005	2005	2005	0
487	20250204	112600	13292282	2005	2005	2005	2005	35
488	20250204	112500	13222107	2005	2005	2005	2005	0
489	20250204	112400	13222107	2005	2005	2005	2005	0
490	20250204	112300	13222107	2005	2005	2005	2005	0
491	20250204	112200	13222107	2005	2005	2005	2005	0
492	20250204	112100	13222107	2005	2005	2005	2005	0
493	20250204	112000	13222107	2005	2005	2005	2005	0
494	20250204	111900	13222107	2005	2005	2005	2005	0
495	20250204	111800	13222107	2005	2005	2005	2005	0
496	20250204	111700	13222107	2005	2005	2005	2005	0
497	20250204	111600	13222107	2005	2005	2005	2005	0
498	20250204	111500	13222107	2005	2005	2005	2005	0
499	20250204	111400	13222107	2005	2005	2005	2005	0
500	20250204	111300	13222107	2005	2005	2005	2005	0
501	20250204	111200	13222107	2005	2005	2005	2005	0
502	20250204	111100	13222107	2005	2005	2005	2005	0
503	20250204	111000	13222107	2005	2005	2005	2005	0
504	20250204	110900	13222107	2005	2005	2005	2005	0
505	20250204	110800	13222107	2005	2005	2005	2005	0
506	20250204	110700	13222107	2005	2005	2005	2005	0
507	20250204	110600	13222107	2005	2005	2005	2005	0
508	20250204	110500	13222107	2005	2005	2005	2005	0
509	20250204	110400	13222107	2005	2005	2005	2005	0
510	20250204	110300	13222107	2005	2005	2005	2005	0
511	20250204	110200	13222107	2005	2005	2005	2005	0
512	20250204	110100	13222107	2005	2005	2005	2005	0
513	20250204	110000	13222107	2005	2005	2005	2005	0
514	20250204	105900	13222107	2005	2005	2005	2005	0
515	20250204	105800	13222107	2005	2005	2005	2005	0
516	20250204	105700	13222107	2005	2005	2005	2005	0
517	20250204	105600	13222107	2005	2005	2005	2005	0
518	20250204	105500	13222107	2005	2005	2005	2005	0
519	20250204	105400	13222107	2005	2005	2005	2005	0
520	20250204	105300	13222107	2005	2005	2005	2005	0
521	20250204	105200	13222107	2005	2005	2005	2005	1
522	20250204	105100	13220102	2000	2005	2005	2000	300
523	20250204	105000	12619427	2020	2020	2020	2020	0
524	20250204	104900	12619427	2020	2020	2020	2020	0
525	20250204	104800	12619427	2020	2020	2020	2020	0
526	20250204	104700	12619427	2020	2020	2020	2020	0
527	20250204	104600	12619427	2020	2020	2020	2020	0
528	20250204	104500	12619427	2020	2020	2020	2020	0
529	20250204	104400	12619427	2020	2020	2020	2020	0
530	20250204	104300	12619427	2020	2020	2020	2020	0
531	20250204	104200	12619427	2020	2020	2020	2020	0
532	20250204	104100	12619427	2020	2020	2020	2020	0
533	20250204	104000	12619427	2020	2020	2020	2020	0
534	20250204	103900	12619427	2020	2020	2020	2020	0
535	20250204	103800	12619427	2020	2020	2020	2020	0
536	20250204	103700	12619427	2020	2020	2020	2020	0
537	20250204	103600	12619427	2020	2020	2020	2020	0
538	20250204	103500	12619427	2020	2020	2020	2020	0
539	20250204	103400	12619427	2020	2020	2020	2020	1
540	20250204	103300	12617407	2020	2020	2020	2020	0
541	20250204	103200	12617407	2020	2020	2020	2020	0
542	20250204	103100	12617407	2020	2020	2020	2020	0
543	20250204	103000	12617407	2020	2020	2020	2020	0
544	20250204	102900	12617407	2020	2020	2020	2020	0
545	20250204	102800	12617407	2020	2020	2020	2020	0
546	20250204	102700	12617407	2020	2020	2020	2020	0
547	20250204	102600	12617407	2020	2020	2020	2020	0
548	20250204	102500	12617407	2020	2020	2020	2020	0
549	20250204	102400	12617407	2020	2020	2020	2020	0
550	20250204	102300	12617407	2020	2020	2020	2020	0
551	20250204	102200	12617407	2020	2020	2020	2020	0
552	20250204	102100	12617407	2020	2020	2020	2020	0
553	20250204	102000	12617407	2020	2020	2020	2020	0
554	20250204	101900	12617407	2020	2020	2020	2020	0
555	20250204	101800	12617407	2020	2020	2020	2020	0
556	20250204	101700	12617407	2020	2020	2020	2020	0
557	20250204	101600	12617407	2020	2020	2020	2020	0
558	20250204	101500	12617407	2020	2020	2020	2020	0
559	20250204	101400	12617407	2020	2020	2020	2020	0
560	20250204	101300	12617407	2020	2020	2020	2020	0
561	20250204	101200	12617407	2020	2020	2020	2020	0
562	20250204	101100	12617407	2020	2015	2020	2015	276
563	20250204	101000	12060762	2015	2015	2015	2015	0
564	20250204	100900	12060762	2015	2015	2015	2015	100
565	20250204	100800	11859262	2015	2015	2015	2015	0
566	20250204	100700	11859262	2015	2015	2015	2015	0
567	20250204	100600	11859262	2015	2015	2015	2015	0
568	20250204	100500	11859262	2015	2015	2015	2015	45
569	20250204	100400	11768587	2015	2015	2015	2015	0
570	20250204	100300	11768587	2015	2015	2015	2015	1
571	20250204	100200	11766572	2005	2005	2005	2005	0
572	20250204	100100	11766572	2005	2005	2005	2005	500
573	20250204	100000	10764072	2015	2015	2015	2015	0
574	20250204	095900	10764072	2015	2015	2015	2015	0
575	20250204	095800	10764072	2015	2015	2015	2015	0
576	20250204	095700	10764072	2015	2010	2015	2010	11
577	20250204	095600	10741947	2015	2015	2015	2015	0
578	20250204	095500	10741947	2015	2015	2015	2015	0
579	20250204	095400	10741947	2015	2015	2015	2015	1
580	20250204	095300	10739932	2010	2020	2020	2010	88
581	20250204	095200	10563042	2010	2010	2010	2010	0
582	20250204	095100	10563042	2010	2010	2010	2010	295
583	20250204	095000	9970092	2015	2015	2020	2015	91
584	20250204	094900	9786722	2020	2020	2020	2020	0
585	20250204	094800	9786722	2020	2015	2020	2015	619
586	20250204	094700	8539392	2015	2015	2015	2015	0
587	20250204	094600	8539392	2015	2015	2015	2015	0
588	20250204	094500	8539392	2015	2015	2015	2015	0
589	20250204	094400	8539392	2015	2015	2015	2015	501
590	20250204	094300	7529877	2015	2015	2015	2015	11
591	20250204	094200	7507712	2015	2000	2015	2000	539
592	20250204	094100	6429682	2000	2000	2000	2000	0
593	20250204	094000	6429682	2000	2000	2000	2000	0
594	20250204	093900	6429682	2000	2000	2000	2000	0
595	20250204	093800	6429682	2000	2000	2000	2000	0
596	20250204	093700	6429682	2000	2000	2000	2000	0
597	20250204	093600	6429682	2000	2000	2000	2000	0
598	20250204	093500	6429682	2000	2000	2000	2000	1720
599	20250204	093400	2989682	1997	1997	1997	1997	0
600	20250204	093300	2989682	1997	1997	1997	1997	0
601	20250204	093200	2989682	1997	1997	1997	1997	0
602	20250204	093100	2989682	1997	1997	1997	1997	0
603	20250204	093000	2989682	1997	1997	1997	1997	0
604	20250204	092900	2989682	1997	1997	1997	1997	0
605	20250204	092800	2989682	1997	1997	1997	1997	0
606	20250204	092700	2989682	1997	1997	1997	1997	1
607	20250204	092600	2987685	1997	1997	1997	1997	0
608	20250204	092500	2987685	1997	1997	1997	1997	700
609	20250204	092400	1589785	2000	2000	2000	2000	0
610	20250204	092300	1589785	2000	2000	2000	2000	0
611	20250204	092200	1589785	2000	2000	2000	2000	0
612	20250204	092100	1589785	2000	2000	2000	2000	0
613	20250204	092000	1589785	2000	2000	2000	2000	0
614	20250204	091900	1589785	2000	2000	2000	2000	0
615	20250204	091800	1589785	2000	2000	2000	2000	0
616	20250204	091700	1589785	2000	2000	2000	2000	0
617	20250204	091600	1589785	2000	2000	2000	2000	0
618	20250204	091500	1589785	2000	2000	2000	2000	0
619	20250204	091400	1589785	2000	2000	2000	1997	176
620	20250204	091300	1238285	1999	1999	1999	1999	0
621	20250204	091200	1238285	1999	1999	1999	1999	0
622	20250204	091100	1238285	1999	1999	1999	1999	0
623	20250204	091000	1238285	1999	2000	2000	1999	11
624	20250204	090900	1216286	2000	2000	2000	2000	0
625	20250204	090800	1216286	2000	2000	2000	2000	2
626	20250204	090700	1212286	1998	1998	1998	1998	0
627	20250204	090600	1212286	1998	1998	1998	1998	0
628	20250204	090500	1212286	1998	1998	1998	1998	0
629	20250204	090400	1212286	1998	1998	1998	1998	0
630	20250204	090300	1212286	1998	2015	2015	1998	114
631	20250204	090200	983370	2015	2015	2015	2015	0
632	20250204	090100	983370	2015	2015	2015	2015	20
633	20250204	090000	943070	2020	2035	2035	2020	464