KissMeData/014790/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	185500	169202064	2005	2005	2005	2005	132
3	20240401	185400	169202064	2005	2005	2005	2005	0
4	20240401	185300	169202064	2005	2005	2005	2005	0
5	20240401	185200	169202064	2005	2005	2005	2005	0
6	20240401	185100	169202064	2005	2005	2005	2005	0
7	20240401	185000	169202064	2005	2005	2005	2005	0
8	20240401	184900	169202064	2005	2005	2005	2005	0
9	20240401	184800	169202064	2005	2005	2005	2005	0
10	20240401	184700	169202064	2005	2005	2005	2005	0
11	20240401	184600	169202064	2005	2005	2005	2005	0
12	20240401	184500	169202064	2005	2005	2005	2005	0
13	20240401	184400	169202064	2005	2005	2005	2005	0
14	20240401	184300	169202064	2005	2005	2005	2005	0
15	20240401	184200	169202064	2005	2005	2005	2005	0
16	20240401	184100	169202064	2005	2005	2005	2005	0
17	20240401	184000	169202064	2005	2005	2005	2005	0
18	20240401	183900	169202064	2005	2005	2005	2005	0
19	20240401	183800	169202064	2005	2005	2005	2005	0
20	20240401	183700	169202064	2005	2005	2005	2005	0
21	20240401	183600	169202064	2005	2005	2005	2005	0
22	20240401	183500	169202064	2005	2005	2005	2005	0
23	20240401	183400	169202064	2005	2005	2005	2005	0
24	20240401	183300	169202064	2005	2005	2005	2005	0
25	20240401	183200	169202064	2005	2005	2005	2005	0
26	20240401	183100	169202064	2005	2005	2005	2005	0
27	20240401	183000	169202064	2005	2005	2005	2005	0
28	20240401	182900	169202064	2005	2005	2005	2005	0
29	20240401	182800	169202064	2005	2005	2005	2005	0
30	20240401	182700	169202064	2005	2005	2005	2005	0
31	20240401	182600	169202064	2005	2005	2005	2005	0
32	20240401	182500	169202064	2005	2005	2005	2005	132
33	20240401	182400	169202064	2005	2005	2005	2005	0
34	20240401	182300	169202064	2005	2005	2005	2005	0
35	20240401	182200	169202064	2005	2005	2005	2005	0
36	20240401	182100	169202064	2005	2005	2005	2005	0
37	20240401	182000	169202064	2005	2005	2005	2005	0
38	20240401	181900	169202064	2005	2005	2005	2005	0
39	20240401	181800	169202064	2005	2005	2005	2005	0
40	20240401	181700	169202064	2005	2005	2005	2005	0
41	20240401	181600	169202064	2005	2005	2005	2005	0
42	20240401	181500	169202064	2005	2005	2005	2005	0
43	20240401	181400	169202064	2005	2005	2005	2005	0
44	20240401	181300	169202064	2005	2005	2005	2005	0
45	20240401	181200	169202064	2005	2005	2005	2005	0
46	20240401	181100	169202064	2005	2005	2005	2005	0
47	20240401	181000	169202064	2005	2005	2005	2005	0
48	20240401	180900	169202064	2005	2005	2005	2005	0
49	20240401	180800	169202064	2005	2005	2005	2005	0
50	20240401	180700	169202064	2005	2005	2005	2005	0
51	20240401	180600	169202064	2005	2005	2005	2005	0
52	20240401	180500	169202064	2005	2005	2005	2005	0
53	20240401	180400	169202064	2005	2005	2005	2005	0
54	20240401	180300	169202064	2005	2005	2005	2005	0
55	20240401	180200	169202064	2005	2005	2005	2005	0
56	20240401	180100	169202064	2005	2005	2005	2005	0
57	20240401	180000	169202064	2005	2005	2005	2005	0
58	20240401	175900	169202064	2005	2005	2005	2005	0
59	20240401	175800	169202064	2005	2005	2005	2005	0
60	20240401	175700	169202064	2005	2005	2005	2005	0
61	20240401	175600	169202064	2005	2005	2005	2005	0
62	20240401	175500	169202064	2005	2005	2005	2005	132
63	20240401	175400	169202064	2005	2005	2005	2005	0
64	20240401	175300	169202064	2005	2005	2005	2005	0
65	20240401	175200	169202064	2005	2005	2005	2005	0
66	20240401	175100	169202064	2005	2005	2005	2005	0
67	20240401	175000	169202064	2005	2005	2005	2005	0
68	20240401	174900	169202064	2005	2005	2005	2005	0
69	20240401	174800	169202064	2005	2005	2005	2005	0
70	20240401	174700	169202064	2005	2005	2005	2005	0
71	20240401	174600	169202064	2005	2005	2005	2005	0
72	20240401	174500	169202064	2005	2005	2005	2005	0
73	20240401	174400	169202064	2005	2005	2005	2005	0
74	20240401	174300	169202064	2005	2005	2005	2005	0
75	20240401	174200	169202064	2005	2005	2005	2005	0
76	20240401	174100	169202064	2005	2005	2005	2005	0
77	20240401	174000	169202064	2005	2005	2005	2005	0
78	20240401	173900	169202064	2005	2005	2005	2005	0
79	20240401	173800	169202064	2005	2005	2005	2005	0
80	20240401	173700	169202064	2005	2005	2005	2005	0
81	20240401	173600	169202064	2005	2005	2005	2005	0
82	20240401	173500	169202064	2005	2005	2005	2005	0
83	20240401	173400	169202064	2005	2005	2005	2005	0
84	20240401	173300	169202064	2005	2005	2005	2005	0
85	20240401	173200	169202064	2005	2005	2005	2005	0
86	20240401	173100	169202064	2005	2005	2005	2005	0
87	20240401	173000	169202064	2005	2005	2005	2005	0
88	20240401	172900	169202064	2005	2005	2005	2005	0
89	20240401	172800	169202064	2005	2005	2005	2005	0
90	20240401	172700	169202064	2005	2005	2005	2005	0
91	20240401	172600	169202064	2005	2005	2005	2005	0
92	20240401	172500	169202064	2005	2005	2005	2005	132
93	20240401	172400	169202064	2005	2005	2005	2005	0
94	20240401	172300	169202064	2005	2005	2005	2005	0
95	20240401	172200	169202064	2005	2005	2005	2005	0
96	20240401	172100	169202064	2005	2005	2005	2005	0
97	20240401	172000	169202064	2005	2005	2005	2005	0
98	20240401	171900	169202064	2005	2005	2005	2005	0
99	20240401	171800	169202064	2005	2005	2005	2005	0
100	20240401	171700	169202064	2005	2005	2005	2005	0
101	20240401	171600	169202064	2005	2005	2005	2005	0
102	20240401	171500	169202064	2005	2005	2005	2005	0
103	20240401	171400	169202064	2005	2005	2005	2005	0
104	20240401	171300	169202064	2005	2005	2005	2005	0
105	20240401	171200	169202064	2005	2005	2005	2005	0
106	20240401	171100	169202064	2005	2005	2005	2005	0
107	20240401	171000	169202064	2005	2005	2005	2005	0
108	20240401	170900	169202064	2005	2005	2005	2005	0
109	20240401	170800	169202064	2005	2005	2005	2005	0
110	20240401	170700	169202064	2005	2005	2005	2005	0
111	20240401	170600	169202064	2005	2005	2005	2005	0
112	20240401	170500	169202064	2005	2005	2005	2005	0
113	20240401	170400	169202064	2005	2005	2005	2005	0
114	20240401	170300	169202064	2005	2005	2005	2005	0
115	20240401	170200	169202064	2005	2005	2005	2005	0
116	20240401	170100	169202064	2005	2005	2005	2005	0
117	20240401	170000	169202064	2005	2005	2005	2005	0
118	20240401	165900	169202064	2005	2005	2005	2005	0
119	20240401	165800	169202064	2005	2005	2005	2005	0
120	20240401	165700	169202064	2005	2005	2005	2005	0
121	20240401	165600	169202064	2005	2005	2005	2005	0
122	20240401	165500	169202064	2005	2005	2005	2005	132
123	20240401	165400	169202064	2005	2005	2005	2005	0
124	20240401	165300	169202064	2005	2005	2005	2005	0
125	20240401	165200	169202064	2005	2005	2005	2005	0
126	20240401	165100	169202064	2005	2005	2005	2005	0
127	20240401	165000	169202064	2005	2005	2005	2005	0
128	20240401	164900	169202064	2005	2005	2005	2005	0
129	20240401	164800	169202064	2005	2005	2005	2005	0
130	20240401	164700	169202064	2005	2005	2005	2005	0
131	20240401	164600	169202064	2005	2005	2005	2005	0
132	20240401	164500	169202064	2005	2005	2005	2005	0
133	20240401	164400	169202064	2005	2005	2005	2005	0
134	20240401	164300	169202064	2005	2005	2005	2005	0
135	20240401	164200	169202064	2005	2005	2005	2005	0
136	20240401	164100	169202064	2005	2005	2005	2005	0
137	20240401	164000	169202064	2005	2005	2005	2005	0
138	20240401	163900	169202064	2005	2005	2005	2005	0
139	20240401	163800	169202064	2005	2005	2005	2005	0
140	20240401	163700	169202064	2005	2005	2005	2005	0
141	20240401	163600	169202064	2005	2005	2005	2005	0
142	20240401	163500	169202064	2005	2005	2005	2005	0
143	20240401	163400	169202064	2005	2005	2005	2005	0
144	20240401	163300	169202064	2005	2005	2005	2005	0
145	20240401	163200	169202064	2005	2005	2005	2005	0
146	20240401	163100	169202064	2005	2005	2005	2005	0
147	20240401	163000	169202064	2005	2005	2005	2005	0
148	20240401	162900	169202064	2005	2005	2005	2005	0
149	20240401	162800	169202064	2005	2005	2005	2005	0
150	20240401	162700	169202064	2005	2005	2005	2005	0
151	20240401	162600	169202064	2005	2005	2005	2005	0
152	20240401	162500	169202064	2005	2005	2005	2005	132
153	20240401	162400	169202064	2005	2005	2005	2005	0
154	20240401	162300	169202064	2005	2005	2005	2005	0
155	20240401	162200	169202064	2005	2005	2005	2005	0
156	20240401	162100	169202064	2005	2005	2005	2005	0
157	20240401	162000	169202064	2005	2005	2005	2005	0
158	20240401	161900	169202064	2005	2005	2005	2005	0
159	20240401	161800	169202064	2005	2005	2005	2005	0
160	20240401	161700	169202064	2005	2005	2005	2005	0
161	20240401	161600	169202064	2005	2005	2005	2005	0
162	20240401	161500	169202064	2005	2005	2005	2005	0
163	20240401	161400	169202064	2005	2005	2005	2005	0
164	20240401	161300	169202064	2005	2005	2005	2005	0
165	20240401	161200	169202064	2005	2005	2005	2005	0
166	20240401	161100	169202064	2005	2005	2005	2005	0
167	20240401	161000	169202064	2005	2005	2005	2005	0
168	20240401	160900	169202064	2005	2005	2005	2005	0
169	20240401	160800	169202064	2005	2005	2005	2005	0
170	20240401	160700	169202064	2005	2005	2005	2005	0
171	20240401	160600	169202064	2005	2005	2005	2005	0
172	20240401	160500	169202064	2005	2005	2005	2005	0
173	20240401	160400	169202064	2005	2005	2005	2005	0
174	20240401	160300	169202064	2005	2005	2005	2005	0
175	20240401	160200	169202064	2005	2005	2005	2005	0
176	20240401	160100	169202064	2005	2005	2005	2005	0
177	20240401	160000	169202064	2005	2005	2005	2005	0
178	20240401	155900	169202064	2005	2005	2005	2005	0
179	20240401	155800	169202064	2005	2005	2005	2005	0
180	20240401	155700	169202064	2005	2005	2005	2005	0
181	20240401	155600	169202064	2005	2005	2005	2005	0
182	20240401	155500	169202064	2005	2005	2005	2005	132
183	20240401	155400	169202064	2005	2005	2005	2005	0
184	20240401	155300	169202064	2005	2005	2005	2005	0
185	20240401	155200	169202064	2005	2005	2005	2005	0
186	20240401	155100	169202064	2005	2005	2005	2005	0
187	20240401	155000	169202064	2005	2005	2005	2005	0
188	20240401	154900	169202064	2005	2005	2005	2005	0
189	20240401	154800	169202064	2005	2005	2005	2005	0
190	20240401	154700	169202064	2005	2005	2005	2005	0
191	20240401	154600	169202064	2005	2005	2005	2005	0
192	20240401	154500	169202064	2005	2005	2005	2005	0
193	20240401	154400	169202064	2005	2005	2005	2005	0
194	20240401	154300	169202064	2005	2005	2005	2005	0
195	20240401	154200	169202064	2005	2005	2005	2005	0
196	20240401	154100	169202064	2005	2005	2005	2005	0
197	20240401	154000	169202064	2005	2005	2005	2005	0
198	20240401	153900	169202064	2005	2005	2005	2005	0
199	20240401	153800	169202064	2005	2005	2005	2005	0
200	20240401	153700	169202064	2005	2005	2005	2005	0
201	20240401	153600	169202064	2005	2005	2005	2005	0
202	20240401	153500	169202064	2005	2005	2005	2005	0
203	20240401	153400	169202064	2005	2005	2005	2005	0
204	20240401	153300	169202064	2005	2005	2005	2005	0
205	20240401	153200	169202064	2005	2005	2005	2005	0
206	20240401	153100	169202064	2005	2005	2005	2005	0
207	20240401	153000	169202064	2005	2005	2005	2005	132
208	20240401	152900	168937404	2010	2010	2010	2010	0
209	20240401	152800	168937404	2010	2010	2010	2010	0
210	20240401	152700	168937404	2010	2010	2010	2010	0
211	20240401	152600	168937404	2010	2010	2010	2010	0
212	20240401	152500	168937404	2010	2010	2010	2010	0
213	20240401	152400	168937404	2010	2010	2010	2010	0
214	20240401	152300	168937404	2010	2010	2010	2010	0
215	20240401	152200	168937404	2010	2010	2010	2010	0
216	20240401	152100	168937404	2010	2010	2010	2010	0
217	20240401	152000	168937404	2010	2010	2010	2010	0
218	20240401	151900	168937404	2010	2010	2010	2010	1
219	20240401	151800	168935394	2005	2005	2005	2005	1
220	20240401	151700	168933389	2005	2005	2005	2005	0
221	20240401	151600	168933389	2005	2005	2005	2005	0
222	20240401	151500	168933389	2005	2005	2005	2005	508
223	20240401	151400	167914849	2005	2005	2005	2005	92
224	20240401	151300	167730389	2005	2005	2005	2005	75
225	20240401	151200	167580014	2005	2005	2005	2005	1125
226	20240401	151100	165324389	2005	2005	2005	2005	0
227	20240401	151000	165324389	2005	2005	2005	2005	75
228	20240401	150900	165174014	2005	2005	2005	2005	0
229	20240401	150800	165174014	2005	2005	2005	2005	0
230	20240401	150700	165174014	2005	2005	2005	2005	620
231	20240401	150600	163930914	2010	2010	2010	2010	0
232	20240401	150500	163930914	2010	2010	2010	2010	10
233	20240401	150400	163910814	2010	2010	2010	2010	0
234	20240401	150300	163910814	2010	2010	2010	2010	0
235	20240401	150200	163910814	2010	2010	2010	2010	982
236	20240401	150100	161936994	2015	2015	2015	2015	0
237	20240401	150000	161936994	2015	2015	2015	2015	0
238	20240401	145900	161936994	2015	2015	2015	2015	0
239	20240401	145800	161936994	2015	2015	2015	2015	0
240	20240401	145700	161936994	2015	2015	2015	2015	0
241	20240401	145600	161936994	2015	2015	2015	2015	273
242	20240401	145500	161386899	2015	2015	2015	2015	0
243	20240401	145400	161386899	2015	2015	2015	2015	0
244	20240401	145300	161386899	2015	2015	2015	2015	0
245	20240401	145200	161386899	2015	2015	2015	2015	65
246	20240401	145100	161255924	2015	2015	2015	2015	10
247	20240401	145000	161235774	2015	2015	2015	2015	0
248	20240401	144900	161235774	2015	2015	2015	2015	0
249	20240401	144800	161235774	2015	2015	2015	2015	0
250	20240401	144700	161235774	2015	2015	2015	2015	0
251	20240401	144600	161235774	2015	2015	2015	2015	16
252	20240401	144500	161203534	2015	2015	2015	2015	0
253	20240401	144400	161203534	2015	2015	2015	2015	0
254	20240401	144300	161203534	2015	2015	2015	2015	0
255	20240401	144200	161203534	2015	2015	2015	2015	0
256	20240401	144100	161203534	2015	2015	2015	2015	0
257	20240401	144000	161203534	2015	2015	2015	2015	0
258	20240401	143900	161203534	2015	2015	2015	2015	1
259	20240401	143800	161201519	2015	2015	2015	2015	0
260	20240401	143700	161201519	2015	2015	2015	2015	0
261	20240401	143600	161201519	2015	2015	2015	2015	0
262	20240401	143500	161201519	2015	2015	2015	2015	0
263	20240401	143400	161201519	2015	2015	2015	2015	0
264	20240401	143300	161201519	2015	2015	2015	2015	1728
265	20240401	143200	157719599	2015	2015	2015	2015	0
266	20240401	143100	157719599	2015	2015	2015	2015	0
267	20240401	143000	157719599	2015	2015	2015	2015	0
268	20240401	142900	157719599	2015	2015	2015	2015	4
269	20240401	142800	157711539	2015	2015	2015	2015	185
270	20240401	142700	157338764	2015	2015	2015	2015	0
271	20240401	142600	157338764	2015	2015	2015	2015	99
272	20240401	142500	157139279	2010	2010	2010	2010	0
273	20240401	142400	157139279	2010	2010	2010	2010	24
274	20240401	142300	157091039	2015	2015	2015	2015	0
275	20240401	142200	157091039	2015	2015	2015	2015	90
276	20240401	142100	156909689	2015	2015	2015	2015	0
277	20240401	142000	156909689	2015	2015	2015	2015	0
278	20240401	141900	156909689	2015	2015	2015	2015	0
279	20240401	141800	156909689	2015	2015	2015	2015	0
280	20240401	141700	156909689	2015	2015	2015	2015	0
281	20240401	141600	156909689	2015	2015	2015	2015	1
282	20240401	141500	156907674	2010	2010	2010	2010	0
283	20240401	141400	156907674	2010	2010	2010	2010	0
284	20240401	141300	156907674	2010	2010	2010	2010	0
285	20240401	141200	156907674	2010	2010	2010	2010	0
286	20240401	141100	156907674	2010	2010	2010	2010	0
287	20240401	141000	156907674	2010	2010	2010	2010	0
288	20240401	140900	156907674	2010	2010	2010	2010	0
289	20240401	140800	156907674	2010	2010	2010	2010	0
290	20240401	140700	156907674	2010	2010	2010	2010	0
291	20240401	140600	156907674	2010	2010	2010	2010	0
292	20240401	140500	156907674	2010	2010	2010	2010	0
293	20240401	140400	156907674	2010	2010	2010	2010	4
294	20240401	140300	156899634	2015	2015	2015	2015	0
295	20240401	140200	156899634	2015	2015	2015	2015	2
296	20240401	140100	156895604	2015	2015	2015	2015	0
297	20240401	140000	156895604	2015	2015	2015	2015	0
298	20240401	135900	156895604	2015	2015	2015	2015	0
299	20240401	135800	156895604	2015	2015	2015	2015	0
300	20240401	135700	156895604	2015	2015	2015	2015	1
301	20240401	135600	156893589	2010	2010	2010	2010	0
302	20240401	135500	156893589	2010	2010	2010	2010	0
303	20240401	135400	156893589	2010	2010	2010	2010	0
304	20240401	135300	156893589	2010	2010	2010	2010	0
305	20240401	135200	156893589	2010	2010	2010	2010	48
306	20240401	135100	156797109	2005	2005	2005	2005	0
307	20240401	135000	156797109	2005	2005	2005	2005	0
308	20240401	134900	156797109	2005	2005	2005	2005	0
309	20240401	134800	156797109	2005	2005	2005	2005	0
310	20240401	134700	156797109	2005	2005	2005	2005	0
311	20240401	134600	156797109	2005	2005	2005	2005	0
312	20240401	134500	156797109	2005	2005	2005	2005	0
313	20240401	134400	156797109	2005	2005	2005	2005	0
314	20240401	134300	156797109	2005	2005	2005	2005	0
315	20240401	134200	156797109	2005	2005	2005	2005	0
316	20240401	134100	156797109	2005	2005	2005	2005	0
317	20240401	134000	156797109	2005	2005	2005	2005	0
318	20240401	133900	156797109	2005	2005	2005	2005	0
319	20240401	133800	156797109	2005	2005	2005	2005	0
320	20240401	133700	156797109	2005	2005	2005	2005	0
321	20240401	133600	156797109	2005	2005	2005	2005	0
322	20240401	133500	156797109	2005	2005	2005	2005	0
323	20240401	133400	156797109	2005	2005	2005	2005	0
324	20240401	133300	156797109	2005	2005	2005	2005	0
325	20240401	133200	156797109	2005	2005	2005	2005	0
326	20240401	133100	156797109	2005	2005	2005	2005	0
327	20240401	133000	156797109	2005	2005	2005	2005	1
328	20240401	132900	156795104	2005	2005	2005	2005	0
329	20240401	132800	156795104	2005	2005	2005	2005	0
330	20240401	132700	156795104	2005	2005	2005	2005	0
331	20240401	132600	156795104	2005	2005	2005	2005	0
332	20240401	132500	156795104	2005	2005	2005	2005	0
333	20240401	132400	156795104	2005	2005	2005	2005	0
334	20240401	132300	156795104	2005	2005	2005	2005	0
335	20240401	132200	156795104	2005	2005	2005	2005	0
336	20240401	132100	156795104	2005	2005	2005	2005	402
337	20240401	132000	155989094	2005	2005	2005	2005	0
338	20240401	131900	155989094	2005	2005	2005	2005	0
339	20240401	131800	155989094	2005	2005	2005	2005	0
340	20240401	131700	155989094	2005	2005	2005	2005	0
341	20240401	131600	155989094	2005	2005	2005	2005	0
342	20240401	131500	155989094	2005	2005	2005	2005	24
343	20240401	131400	155940974	2015	2015	2015	2015	1
344	20240401	131300	155938959	2000	2000	2000	2000	0
345	20240401	131200	155938959	2000	2000	2000	2000	0
346	20240401	131100	155938959	2000	2000	2000	2000	0
347	20240401	131000	155938959	2000	2000	2000	2000	0
348	20240401	130900	155938959	2000	2000	2000	2000	0
349	20240401	130800	155938959	2000	2000	2000	2000	0
350	20240401	130700	155938959	2000	2000	2000	2000	0
351	20240401	130600	155938959	2000	2000	2000	2000	0
352	20240401	130500	155938959	2000	2010	2010	2000	224
353	20240401	130400	155489974	2015	2015	2015	2015	0
354	20240401	130300	155489974	2015	2015	2015	2015	0
355	20240401	130200	155489974	2015	2015	2015	2015	0
356	20240401	130100	155489974	2015	2015	2015	2015	1
357	20240401	130000	155487959	2015	2015	2015	2015	0
358	20240401	125900	155487959	2015	2015	2015	2015	400
359	20240401	125800	154681959	2005	2005	2005	2005	4
360	20240401	125700	154673939	2005	2005	2005	2005	0
361	20240401	125600	154673939	2005	2005	2005	2005	0
362	20240401	125500	154673939	2005	2005	2005	2005	0
363	20240401	125400	154673939	2005	2005	2005	2005	0
364	20240401	125300	154673939	2005	2005	2005	2005	0
365	20240401	125200	154673939	2005	2005	2005	2005	0
366	20240401	125100	154673939	2005	2005	2005	2005	0
367	20240401	125000	154673939	2005	2005	2005	2005	0
368	20240401	124900	154673939	2005	2005	2005	2005	0
369	20240401	124800	154673939	2005	2005	2005	2005	0
370	20240401	124700	154673939	2005	2005	2005	2005	0
371	20240401	124600	154673939	2005	2005	2005	2005	0
372	20240401	124500	154673939	2005	2005	2005	2005	0
373	20240401	124400	154673939	2005	2005	2005	2005	0
374	20240401	124300	154673939	2005	2005	2005	2005	597
375	20240401	124200	153476954	2005	2005	2005	2005	0
376	20240401	124100	153476954	2005	2005	2005	2005	0
377	20240401	124000	153476954	2005	2005	2005	2005	88
378	20240401	123900	153300514	2010	2010	2010	2010	1
379	20240401	123800	153298504	2010	2010	2010	2010	0
380	20240401	123700	153298504	2010	2010	2010	2010	0
381	20240401	123600	153298504	2010	2010	2010	2010	0
382	20240401	123500	153298504	2010	2010	2010	2010	0
383	20240401	123400	153298504	2010	2010	2010	2010	0
384	20240401	123300	153298504	2010	2010	2010	2010	0
385	20240401	123200	153298504	2010	2010	2010	2010	57
386	20240401	123100	153183934	2010	2010	2010	2010	0
387	20240401	123000	153183934	2010	2010	2010	2010	0
388	20240401	122900	153183934	2010	2010	2010	2010	0
389	20240401	122800	153183934	2010	2010	2010	2010	0
390	20240401	122700	153183934	2010	2010	2010	2010	0
391	20240401	122600	153183934	2010	2010	2010	2010	0
392	20240401	122500	153183934	2010	2010	2010	2010	0
393	20240401	122400	153183934	2010	2010	2010	2010	0
394	20240401	122300	153183934	2010	2010	2010	2010	0
395	20240401	122200	153183934	2010	2010	2010	2010	0
396	20240401	122100	153183934	2010	2010	2010	2010	0
397	20240401	122000	153183934	2010	2010	2010	2010	0
398	20240401	121900	153183934	2010	2010	2010	2010	7
399	20240401	121800	153169864	2005	2005	2005	2005	0
400	20240401	121700	153169864	2005	2005	2005	2005	0
401	20240401	121600	153169864	2005	2005	2005	2005	0
402	20240401	121500	153169864	2005	2005	2005	2005	0
403	20240401	121400	153169864	2005	2005	2005	2005	0
404	20240401	121300	153169864	2005	2005	2005	2005	0
405	20240401	121200	153169864	2005	2005	2005	2005	0
406	20240401	121100	153169864	2005	2005	2005	2005	0
407	20240401	121000	153169864	2005	2015	2015	2005	2414
408	20240401	120900	148325819	2010	2010	2010	2010	0
409	20240401	120800	148325819	2010	2010	2010	2010	0
410	20240401	120700	148325819	2010	2010	2010	2010	208
411	20240401	120600	147907739	2010	2010	2010	2010	0
412	20240401	120500	147907739	2010	2010	2010	2010	4
413	20240401	120400	147899699	2010	2010	2010	2010	151
414	20240401	120300	147596189	2010	2010	2010	2010	89
415	20240401	120200	147417299	2010	2010	2010	2010	19
416	20240401	120100	147379109	2010	2010	2010	2010	0
417	20240401	120000	147379109	2010	2010	2010	2010	738
418	20240401	115900	145895729	2010	2010	2010	2010	0
419	20240401	115800	145895729	2010	2010	2010	2010	0
420	20240401	115700	145895729	2010	2010	2010	2010	0
421	20240401	115600	145895729	2010	2010	2010	2010	250
422	20240401	115500	145393229	2005	2005	2005	2005	0
423	20240401	115400	145393229	2005	2005	2005	2005	0
424	20240401	115300	145393229	2005	2005	2005	2005	5
425	20240401	115200	145383204	2005	2005	2005	2005	173
426	20240401	115100	145036339	2005	2005	2005	2005	0
427	20240401	115000	145036339	2005	2005	2005	2005	0
428	20240401	114900	145036339	2005	2005	2005	2005	2
429	20240401	114800	145032329	2005	2005	2005	2005	3
430	20240401	114700	145026314	2005	2005	2005	2005	6
431	20240401	114600	145014284	2005	2005	2005	2005	0
432	20240401	114500	145014284	2005	2005	2005	2005	0
433	20240401	114400	145014284	2005	2005	2005	2005	0
434	20240401	114300	145014284	2005	2005	2005	2005	4451
435	20240401	114200	136090029	2005	2005	2005	2005	1
436	20240401	114100	136088024	2000	2000	2000	2000	0
437	20240401	114000	136088024	2000	2000	2000	2000	0
438	20240401	113900	136088024	2000	2000	2000	2000	0
439	20240401	113800	136088024	2000	2000	2000	2000	0
440	20240401	113700	136088024	2000	2000	2000	2000	0
441	20240401	113600	136088024	2000	2000	2000	2000	0
442	20240401	113500	136088024	2000	2000	2000	2000	0
443	20240401	113400	136088024	2000	2000	2000	2000	0
444	20240401	113300	136088024	2000	2000	2000	2000	0
445	20240401	113200	136088024	2000	2000	2000	2000	0
446	20240401	113100	136088024	2000	2000	2000	2000	0
447	20240401	113000	136088024	2000	2000	2000	2000	0
448	20240401	112900	136088024	2000	2000	2000	2000	0
449	20240401	112800	136088024	2000	2000	2000	2000	0
450	20240401	112700	136088024	2000	2000	2000	2000	0
451	20240401	112600	136088024	2000	2000	2000	2000	0
452	20240401	112500	136088024	2000	2000	2000	2000	0
453	20240401	112400	136088024	2000	2000	2000	2000	0
454	20240401	112300	136088024	2000	2000	2000	2000	0
455	20240401	112200	136088024	2000	2000	2000	2000	0
456	20240401	112100	136088024	2000	2000	2000	2000	0
457	20240401	112000	136088024	2000	2000	2000	2000	0
458	20240401	111900	136088024	2000	2000	2000	2000	0
459	20240401	111800	136088024	2000	2000	2000	2000	0
460	20240401	111700	136088024	2000	2000	2000	2000	1
461	20240401	111600	136086024	2000	2000	2000	2000	0
462	20240401	111500	136086024	2000	2000	2000	2000	0
463	20240401	111400	136086024	2000	2000	2000	2000	0
464	20240401	111300	136086024	2000	2000	2000	2000	5000
465	20240401	111200	126086024	1999	2000	2000	1999	2458
466	20240401	111100	121170483	2005	2005	2005	2005	0
467	20240401	111000	121170483	2005	2005	2005	2005	0
468	20240401	110900	121170483	2005	2005	2005	2005	0
469	20240401	110800	121170483	2005	2005	2005	2005	0
470	20240401	110700	121170483	2005	2005	2005	2005	19
471	20240401	110600	121132388	2000	2000	2000	2000	0
472	20240401	110500	121132388	2000	2000	2000	2000	0
473	20240401	110400	121132388	2000	2000	2000	2000	244
474	20240401	110300	120644388	2005	2005	2005	2005	0
475	20240401	110200	120644388	2005	2005	2005	2005	0
476	20240401	110100	120644388	2005	2005	2005	2005	0
477	20240401	110000	120644388	2005	2005	2005	2005	1
478	20240401	105900	120642383	2005	2005	2005	2005	2
479	20240401	105800	120638373	2005	2005	2005	2005	0
480	20240401	105700	120638373	2005	2005	2005	2005	0
481	20240401	105600	120638373	2005	2005	2005	2005	10
482	20240401	105500	120618323	2005	2005	2005	2005	0
483	20240401	105400	120618323	2005	2005	2005	2005	0
484	20240401	105300	120618323	2005	2005	2005	2005	0
485	20240401	105200	120618323	2005	2005	2005	2005	0
486	20240401	105100	120618323	2005	2005	2005	2005	0
487	20240401	105000	120618323	2005	2005	2005	2005	1
488	20240401	104900	120616318	2005	2005	2005	2005	1
489	20240401	104800	120614313	2005	2005	2005	2005	49
490	20240401	104700	120516068	2005	2005	2005	2005	0
491	20240401	104600	120516068	2005	2005	2005	2005	0
492	20240401	104500	120516068	2005	2005	2005	2005	0
493	20240401	104400	120516068	2005	2005	2005	2005	0
494	20240401	104300	120516068	2005	2005	2005	2005	1
495	20240401	104200	120514063	2005	2005	2005	2005	0
496	20240401	104100	120514063	2005	2005	2005	2005	0
497	20240401	104000	120514063	2005	2005	2005	2005	0
498	20240401	103900	120514063	2005	2005	2005	2005	0
499	20240401	103800	120514063	2005	2005	2005	2005	0
500	20240401	103700	120514063	2005	2005	2005	2005	599
501	20240401	103600	119313068	2005	2005	2005	2005	0
502	20240401	103500	119313068	2005	2005	2005	2005	0
503	20240401	103400	119313068	2005	2005	2005	2005	0
504	20240401	103300	119313068	2005	2005	2005	2005	0
505	20240401	103200	119313068	2005	2005	2005	2005	0
506	20240401	103100	119313068	2005	2005	2005	2005	0
507	20240401	103000	119313068	2005	2005	2005	2005	6
508	20240401	102900	119301038	2005	2005	2005	2005	1
509	20240401	102800	119299033	2005	2005	2005	2005	0
510	20240401	102700	119299033	2005	2005	2005	2005	6
511	20240401	102600	119287003	2005	2005	2005	2005	0
512	20240401	102500	119287003	2005	2005	2005	2005	0
513	20240401	102400	119287003	2005	2005	2005	2005	0
514	20240401	102300	119287003	2005	2005	2005	2005	1
515	20240401	102200	119284998	2005	2005	2005	2005	0
516	20240401	102100	119284998	2005	2005	2005	2005	1
517	20240401	102000	119282993	2000	2000	2000	2000	0
518	20240401	101900	119282993	2000	2000	2000	2000	0
519	20240401	101800	119282993	2000	2000	2000	2000	0
520	20240401	101700	119282993	2000	2000	2000	2000	0
521	20240401	101600	119282993	2000	2000	2000	2000	0
522	20240401	101500	119282993	2000	2000	2000	2000	0
523	20240401	101400	119282993	2000	2000	2000	2000	0
524	20240401	101300	119282993	2000	2000	2000	2000	0
525	20240401	101200	119282993	2000	2000	2000	2000	0
526	20240401	101100	119282993	2000	2000	2000	2000	300
527	20240401	101000	118682993	2005	2005	2005	2005	0
528	20240401	100900	118682993	2005	2005	2005	2005	0
529	20240401	100800	118682993	2005	2005	2005	2005	0
530	20240401	100700	118682993	2005	2005	2005	2005	0
531	20240401	100600	118682993	2005	2005	2005	2005	0
532	20240401	100500	118682993	2005	2005	2005	2005	0
533	20240401	100400	118682993	2005	2005	2005	2005	0
534	20240401	100300	118682993	2005	2005	2005	2005	120
535	20240401	100200	118442393	2005	2005	2005	2005	1
536	20240401	100100	118440388	2005	2005	2005	2005	0
537	20240401	100000	118440388	2005	2005	2005	2005	0
538	20240401	095900	118440388	2005	2005	2005	2005	0
539	20240401	095800	118440388	2005	2005	2005	2005	0
540	20240401	095700	118440388	2005	2005	2005	2005	0
541	20240401	095600	118440388	2005	2005	2005	2005	90
542	20240401	095500	118259938	2005	2005	2005	2005	1
543	20240401	095400	118257933	2005	2000	2005	2000	2169
544	20240401	095300	113919928	2000	1999	2000	1999	7389
545	20240401	095200	99144308	1999	1999	1999	1999	3
546	20240401	095100	99138311	1999	1999	1999	1997	1747
547	20240401	095000	95649104	2000	2000	2000	2000	1
548	20240401	094900	95647104	1996	1996	1996	1996	0
549	20240401	094800	95647104	1996	1996	1996	1996	0
550	20240401	094700	95647104	1996	1998	1998	1996	10300
551	20240401	094600	75079691	2005	1999	2005	1997	14900
552	20240401	094500	45311137	2005	2005	2005	2005	1
553	20240401	094400	45309132	2005	2005	2005	2005	90
554	20240401	094300	45128682	1999	1999	1999	1999	0
555	20240401	094200	45128682	1999	1999	1999	1999	0
556	20240401	094100	45128682	1999	1999	1999	1999	0
557	20240401	094000	45128682	1999	1999	1999	1999	0
558	20240401	093900	45128682	1999	1999	1999	1999	0
559	20240401	093800	45128682	1999	2000	2000	1999	5000
560	20240401	093700	35132791	2000	2000	2000	2000	0
561	20240401	093600	35132791	2000	2000	2000	2000	0
562	20240401	093500	35132791	2000	2000	2000	2000	3020
563	20240401	093400	29092791	2000	2000	2000	2000	0
564	20240401	093300	29092791	2000	2000	2000	2000	0
565	20240401	093200	29092791	2000	2000	2000	2000	341
566	20240401	093100	28410791	2005	2005	2005	2005	0
567	20240401	093000	28410791	2005	2000	2005	2000	110
568	20240401	092900	28190291	2005	2005	2005	2005	50
569	20240401	092800	28090041	2005	2005	2005	2005	1
570	20240401	092700	28088036	2005	2005	2005	1999	7704
571	20240401	092600	12670180	2005	2005	2005	2005	0
572	20240401	092500	12670180	2005	2005	2005	2005	755
573	20240401	092400	11156405	2005	2005	2005	2005	0
574	20240401	092300	11156405	2005	2005	2005	2005	303
575	20240401	092200	10548890	2005	2005	2005	2005	0
576	20240401	092100	10548890	2005	2005	2005	2005	2500
577	20240401	092000	5536390	2010	2010	2010	2010	90
578	20240401	091900	5355490	2010	2010	2010	2010	0
579	20240401	091800	5355490	2010	2010	2010	2010	0
580	20240401	091700	5355490	2010	2010	2010	2010	0
581	20240401	091600	5355490	2010	2010	2010	2010	0
582	20240401	091500	5355490	2010	2010	2010	2010	0
583	20240401	091400	5355490	2010	2010	2010	2010	0
584	20240401	091300	5355490	2010	2010	2010	2010	49
585	20240401	091200	5257000	2005	2005	2005	2005	0
586	20240401	091100	5257000	2005	2005	2005	2005	0
587	20240401	091000	5257000	2005	2005	2005	2005	0
588	20240401	090900	5257000	2005	2005	2005	2005	0
589	20240401	090800	5257000	2005	2005	2005	2005	425
590	20240401	090700	4404875	2005	2005	2005	2005	39
591	20240401	090600	4326680	2005	2005	2005	2005	0
592	20240401	090500	4326680	2005	2005	2005	2005	30
593	20240401	090400	4266530	2005	2005	2005	2005	0
594	20240401	090300	4266530	2005	2005	2005	2005	0
595	20240401	090200	4266530	2005	2005	2005	2005	0
596	20240401	090100	4266530	2005	2005	2005	2005	20
597	20240401	090000	4226430	2020	2005	2020	2005	2017