KissMeData/024740/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	190900	513234846	2005	2005	2005	2005	3414
3	20250206	190800	513234846	2005	2005	2005	2005	0
4	20250206	190700	513234846	2005	2005	2005	2005	0
5	20250206	190600	513234846	2005	2005	2005	2005	0
6	20250206	190500	513234846	2005	2005	2005	2005	0
7	20250206	190400	513234846	2005	2005	2005	2005	0
8	20250206	190300	513234846	2005	2005	2005	2005	0
9	20250206	190200	513234846	2005	2005	2005	2005	0
10	20250206	190100	513234846	2005	2005	2005	2005	0
11	20250206	190000	513234846	2005	2005	2005	2005	0
12	20250206	185900	513234846	2005	2005	2005	2005	0
13	20250206	185800	513234846	2005	2005	2005	2005	0
14	20250206	185700	513234846	2005	2005	2005	2005	0
15	20250206	185600	513234846	2005	2005	2005	2005	0
16	20250206	185500	513234846	2005	2005	2005	2005	0
17	20250206	185400	513234846	2005	2005	2005	2005	0
18	20250206	185300	513234846	2005	2005	2005	2005	0
19	20250206	185200	513234846	2005	2005	2005	2005	0
20	20250206	185100	513234846	2005	2005	2005	2005	0
21	20250206	185000	513234846	2005	2005	2005	2005	0
22	20250206	184900	513234846	2005	2005	2005	2005	0
23	20250206	184800	513234846	2005	2005	2005	2005	0
24	20250206	184700	513234846	2005	2005	2005	2005	0
25	20250206	184600	513234846	2005	2005	2005	2005	0
26	20250206	184500	513234846	2005	2005	2005	2005	0
27	20250206	184400	513234846	2005	2005	2005	2005	0
28	20250206	184300	513234846	2005	2005	2005	2005	0
29	20250206	184200	513234846	2005	2005	2005	2005	0
30	20250206	184100	513234846	2005	2005	2005	2005	0
31	20250206	184000	513234846	2005	2005	2005	2005	0
32	20250206	183900	513234846	2005	2005	2005	2005	3414
33	20250206	183800	513234846	2005	2005	2005	2005	0
34	20250206	183700	513234846	2005	2005	2005	2005	0
35	20250206	183600	513234846	2005	2005	2005	2005	0
36	20250206	183500	513234846	2005	2005	2005	2005	0
37	20250206	183400	513234846	2005	2005	2005	2005	0
38	20250206	183300	513234846	2005	2005	2005	2005	0
39	20250206	183200	513234846	2005	2005	2005	2005	0
40	20250206	183100	513234846	2005	2005	2005	2005	0
41	20250206	183000	513234846	2005	2005	2005	2005	0
42	20250206	182900	513234846	2005	2005	2005	2005	0
43	20250206	182800	513234846	2005	2005	2005	2005	0
44	20250206	182700	513234846	2005	2005	2005	2005	0
45	20250206	182600	513234846	2005	2005	2005	2005	0
46	20250206	182500	513234846	2005	2005	2005	2005	0
47	20250206	182400	513234846	2005	2005	2005	2005	0
48	20250206	182300	513234846	2005	2005	2005	2005	0
49	20250206	182200	513234846	2005	2005	2005	2005	0
50	20250206	182100	513234846	2005	2005	2005	2005	0
51	20250206	182000	513234846	2005	2005	2005	2005	0
52	20250206	181900	513234846	2005	2005	2005	2005	0
53	20250206	181800	513234846	2005	2005	2005	2005	0
54	20250206	181700	513234846	2005	2005	2005	2005	0
55	20250206	181600	513234846	2005	2005	2005	2005	0
56	20250206	181500	513234846	2005	2005	2005	2005	0
57	20250206	181400	513234846	2005	2005	2005	2005	0
58	20250206	181300	513234846	2005	2005	2005	2005	0
59	20250206	181200	513234846	2005	2005	2005	2005	0
60	20250206	181100	513234846	2005	2005	2005	2005	0
61	20250206	181000	513234846	2005	2005	2005	2005	0
62	20250206	180900	513234846	2005	2005	2005	2005	3414
63	20250206	180800	513234846	2005	2005	2005	2005	0
64	20250206	180700	513234846	2005	2005	2005	2005	0
65	20250206	180600	513234846	2005	2005	2005	2005	0
66	20250206	180500	513234846	2005	2005	2005	2005	0
67	20250206	180400	513234846	2005	2005	2005	2005	0
68	20250206	180300	513234846	2005	2005	2005	2005	0
69	20250206	180200	513234846	2005	2005	2005	2005	0
70	20250206	180100	513234846	2005	2005	2005	2005	0
71	20250206	180000	513234846	2005	2005	2005	2005	0
72	20250206	175900	513234846	2005	2005	2005	2005	0
73	20250206	175800	513234846	2005	2005	2005	2005	0
74	20250206	175700	513234846	2005	2005	2005	2005	0
75	20250206	175600	513234846	2005	2005	2005	2005	0
76	20250206	175500	513234846	2005	2005	2005	2005	0
77	20250206	175400	513234846	2005	2005	2005	2005	0
78	20250206	175300	513234846	2005	2005	2005	2005	0
79	20250206	175200	513234846	2005	2005	2005	2005	0
80	20250206	175100	513234846	2005	2005	2005	2005	0
81	20250206	175000	513234846	2005	2005	2005	2005	0
82	20250206	174900	513234846	2005	2005	2005	2005	0
83	20250206	174800	513234846	2005	2005	2005	2005	0
84	20250206	174700	513234846	2005	2005	2005	2005	0
85	20250206	174600	513234846	2005	2005	2005	2005	0
86	20250206	174500	513234846	2005	2005	2005	2005	0
87	20250206	174400	513234846	2005	2005	2005	2005	0
88	20250206	174300	513234846	2005	2005	2005	2005	0
89	20250206	174200	513234846	2005	2005	2005	2005	0
90	20250206	174100	513234846	2005	2005	2005	2005	0
91	20250206	174000	513234846	2005	2005	2005	2005	0
92	20250206	173900	513234846	2005	2005	2005	2005	3414
93	20250206	173800	513234846	2005	2005	2005	2005	0
94	20250206	173700	513234846	2005	2005	2005	2005	0
95	20250206	173600	513234846	2005	2005	2005	2005	0
96	20250206	173500	513234846	2005	2005	2005	2005	0
97	20250206	173400	513234846	2005	2005	2005	2005	0
98	20250206	173300	513234846	2005	2005	2005	2005	0
99	20250206	173200	513234846	2005	2005	2005	2005	0
100	20250206	173100	513234846	2005	2005	2005	2005	0
101	20250206	173000	513234846	2005	2005	2005	2005	0
102	20250206	172900	513234846	2005	2005	2005	2005	0
103	20250206	172800	513234846	2005	2005	2005	2005	0
104	20250206	172700	513234846	2005	2005	2005	2005	0
105	20250206	172600	513234846	2005	2005	2005	2005	0
106	20250206	172500	513234846	2005	2005	2005	2005	0
107	20250206	172400	513234846	2005	2005	2005	2005	0
108	20250206	172300	513234846	2005	2005	2005	2005	0
109	20250206	172200	513234846	2005	2005	2005	2005	0
110	20250206	172100	513234846	2005	2005	2005	2005	0
111	20250206	172000	513234846	2005	2005	2005	2005	0
112	20250206	171900	513234846	2005	2005	2005	2005	0
113	20250206	171800	513234846	2005	2005	2005	2005	0
114	20250206	171700	513234846	2005	2005	2005	2005	0
115	20250206	171600	513234846	2005	2005	2005	2005	0
116	20250206	171500	513234846	2005	2005	2005	2005	0
117	20250206	171400	513234846	2005	2005	2005	2005	0
118	20250206	171300	513234846	2005	2005	2005	2005	0
119	20250206	171200	513234846	2005	2005	2005	2005	0
120	20250206	171100	513234846	2005	2005	2005	2005	0
121	20250206	171000	513234846	2005	2005	2005	2005	0
122	20250206	170900	513234846	2005	2005	2005	2005	3414
123	20250206	170800	513234846	2005	2005	2005	2005	0
124	20250206	170700	513234846	2005	2005	2005	2005	0
125	20250206	170600	513234846	2005	2005	2005	2005	0
126	20250206	170500	513234846	2005	2005	2005	2005	0
127	20250206	170400	513234846	2005	2005	2005	2005	0
128	20250206	170300	513234846	2005	2005	2005	2005	0
129	20250206	170200	513234846	2005	2005	2005	2005	0
130	20250206	170100	513234846	2005	2005	2005	2005	0
131	20250206	170000	513234846	2005	2005	2005	2005	0
132	20250206	165900	513234846	2005	2005	2005	2005	0
133	20250206	165800	513234846	2005	2005	2005	2005	0
134	20250206	165700	513234846	2005	2005	2005	2005	0
135	20250206	165600	513234846	2005	2005	2005	2005	0
136	20250206	165500	513234846	2005	2005	2005	2005	0
137	20250206	165400	513234846	2005	2005	2005	2005	0
138	20250206	165300	513234846	2005	2005	2005	2005	0
139	20250206	165200	513234846	2005	2005	2005	2005	0
140	20250206	165100	513234846	2005	2005	2005	2005	0
141	20250206	165000	513234846	2005	2005	2005	2005	0
142	20250206	164900	513234846	2005	2005	2005	2005	0
143	20250206	164800	513234846	2005	2005	2005	2005	0
144	20250206	164700	513234846	2005	2005	2005	2005	0
145	20250206	164600	513234846	2005	2005	2005	2005	0
146	20250206	164500	513234846	2005	2005	2005	2005	0
147	20250206	164400	513234846	2005	2005	2005	2005	0
148	20250206	164300	513234846	2005	2005	2005	2005	0
149	20250206	164200	513234846	2005	2005	2005	2005	0
150	20250206	164100	513234846	2005	2005	2005	2005	0
151	20250206	164000	513234846	2005	2005	2005	2005	0
152	20250206	163900	513234846	2005	2005	2005	2005	3414
153	20250206	163800	513234846	2005	2005	2005	2005	0
154	20250206	163700	513234846	2005	2005	2005	2005	0
155	20250206	163600	513234846	2005	2005	2005	2005	0
156	20250206	163500	513234846	2005	2005	2005	2005	0
157	20250206	163400	513234846	2005	2005	2005	2005	0
158	20250206	163300	513234846	2005	2005	2005	2005	0
159	20250206	163200	513234846	2005	2005	2005	2005	0
160	20250206	163100	513234846	2005	2005	2005	2005	0
161	20250206	163000	513234846	2005	2005	2005	2005	0
162	20250206	162900	513234846	2005	2005	2005	2005	0
163	20250206	162800	513234846	2005	2005	2005	2005	0
164	20250206	162700	513234846	2005	2005	2005	2005	0
165	20250206	162600	513234846	2005	2005	2005	2005	0
166	20250206	162500	513234846	2005	2005	2005	2005	0
167	20250206	162400	513234846	2005	2005	2005	2005	0
168	20250206	162300	513234846	2005	2005	2005	2005	0
169	20250206	162200	513234846	2005	2005	2005	2005	0
170	20250206	162100	513234846	2005	2005	2005	2005	0
171	20250206	162000	513234846	2005	2005	2005	2005	0
172	20250206	161900	513234846	2005	2005	2005	2005	0
173	20250206	161800	513234846	2005	2005	2005	2005	0
174	20250206	161700	513234846	2005	2005	2005	2005	0
175	20250206	161600	513234846	2005	2005	2005	2005	0
176	20250206	161500	513234846	2005	2005	2005	2005	0
177	20250206	161400	513234846	2005	2005	2005	2005	0
178	20250206	161300	513234846	2005	2005	2005	2005	0
179	20250206	161200	513234846	2005	2005	2005	2005	0
180	20250206	161100	513234846	2005	2005	2005	2005	0
181	20250206	161000	513234846	2005	2005	2005	2005	0
182	20250206	160900	513234846	2005	2005	2005	2005	3414
183	20250206	160800	513234846	2005	2005	2005	2005	0
184	20250206	160700	513234846	2005	2005	2005	2005	0
185	20250206	160600	513234846	2005	2005	2005	2005	0
186	20250206	160500	513234846	2005	2005	2005	2005	0
187	20250206	160400	513234846	2005	2005	2005	2005	0
188	20250206	160300	513234846	2005	2005	2005	2005	0
189	20250206	160200	513234846	2005	2005	2005	2005	0
190	20250206	160100	513234846	2005	2005	2005	2005	0
191	20250206	160000	513234846	2005	2005	2005	2005	0
192	20250206	155900	513234846	2005	2005	2005	2005	0
193	20250206	155800	513234846	2005	2005	2005	2005	0
194	20250206	155700	513234846	2005	2005	2005	2005	0
195	20250206	155600	513234846	2005	2005	2005	2005	0
196	20250206	155500	513234846	2005	2005	2005	2005	0
197	20250206	155400	513234846	2005	2005	2005	2005	0
198	20250206	155300	513234846	2005	2005	2005	2005	0
199	20250206	155200	513234846	2005	2005	2005	2005	0
200	20250206	155100	513234846	2005	2005	2005	2005	0
201	20250206	155000	513234846	2005	2005	2005	2005	0
202	20250206	154900	513234846	2005	2005	2005	2005	0
203	20250206	154800	513234846	2005	2005	2005	2005	0
204	20250206	154700	513234846	2005	2005	2005	2005	0
205	20250206	154600	513234846	2005	2005	2005	2005	0
206	20250206	154500	513234846	2005	2005	2005	2005	0
207	20250206	154400	513234846	2005	2005	2005	2005	0
208	20250206	154300	513234846	2005	2005	2005	2005	0
209	20250206	154200	513234846	2005	2005	2005	2005	0
210	20250206	154100	513234846	2005	2005	2005	2005	0
211	20250206	154000	513234846	2005	2005	2005	2005	0
212	20250206	153900	513234846	2005	2005	2005	2005	3414
213	20250206	153800	513234846	2005	2005	2005	2005	0
214	20250206	153700	513234846	2005	2005	2005	2005	0
215	20250206	153600	513234846	2005	2005	2005	2005	0
216	20250206	153500	513234846	2005	2005	2005	2005	0
217	20250206	153400	513234846	2005	2005	2005	2005	0
218	20250206	153300	513234846	2005	2005	2005	2005	0
219	20250206	153200	513234846	2005	2005	2005	2005	0
220	20250206	153100	513234846	2005	2005	2005	2005	0
221	20250206	153000	513234846	2005	2005	2005	2005	3414
222	20250206	152900	506389776	2010	2010	2010	2010	0
223	20250206	152800	506389776	2010	2010	2010	2010	0
224	20250206	152700	506389776	2010	2010	2010	2010	0
225	20250206	152600	506389776	2010	2010	2010	2010	0
226	20250206	152500	506389776	2010	2010	2010	2010	0
227	20250206	152400	506389776	2010	2010	2010	2010	0
228	20250206	152300	506389776	2010	2010	2010	2010	0
229	20250206	152200	506389776	2010	2010	2010	2010	0
230	20250206	152100	506389776	2010	2010	2010	2010	0
231	20250206	152000	506389776	2010	2010	2010	2010	0
232	20250206	151900	506389776	2010	2005	2010	2005	153
233	20250206	151800	506083001	2005	2005	2010	2005	106
234	20250206	151700	505870456	2005	2005	2005	2005	741
235	20250206	151600	504384751	2010	2000	2010	2000	609
236	20250206	151500	503166651	2010	2005	2010	2000	4951
237	20250206	151400	493250461	2010	2010	2010	2010	1
238	20250206	151300	493248451	2005	2005	2005	2005	181
239	20250206	151200	492885546	2010	2005	2010	2005	2
240	20250206	151100	492881531	2010	2010	2010	2005	251
241	20250206	151000	492378266	2010	2010	2010	2010	2000
242	20250206	150900	488358266	2010	2005	2010	2005	1401
243	20250206	150800	485549256	2010	2005	2010	2005	51
244	20250206	150700	485446996	2010	2005	2010	2005	2023
245	20250206	150600	481390876	2010	2010	2010	2010	662
246	20250206	150500	480060256	2010	2010	2010	2005	228
247	20250206	150400	479601991	2005	2005	2005	2005	3
248	20250206	150300	479595976	2010	2010	2010	2010	2
249	20250206	150200	479591956	2010	2005	2010	2005	376
250	20250206	150100	478837861	2010	2010	2010	2010	0
251	20250206	150000	478837861	2010	2010	2010	2010	31
252	20250206	145900	478775551	2010	2005	2010	2005	1101
253	20250206	145800	476568041	2005	2005	2005	2005	0
254	20250206	145700	476568041	2005	2005	2005	2005	0
255	20250206	145600	476568041	2005	2005	2005	2005	0
256	20250206	145500	476568041	2005	2010	2010	2005	2
257	20250206	145400	476564026	2010	2010	2010	2010	0
258	20250206	145300	476564026	2010	2010	2010	2010	0
259	20250206	145200	476564026	2010	2005	2010	2005	275
260	20250206	145100	476012646	2010	2010	2010	2010	0
261	20250206	145000	476012646	2010	2010	2010	2010	0
262	20250206	144900	476012646	2010	2010	2010	2010	0
263	20250206	144800	476012646	2010	2005	2010	2005	2
264	20250206	144700	476008631	2010	2010	2010	2010	0
265	20250206	144600	476008631	2010	2010	2010	2010	1
266	20250206	144500	476006621	2005	2005	2005	2005	303
267	20250206	144400	475399106	2010	2010	2010	2010	2
268	20250206	144300	475395086	2005	2005	2005	2005	134
269	20250206	144200	475126416	2010	2005	2010	2005	151
270	20250206	144100	474823156	2010	2010	2010	2010	98
271	20250206	144000	474626176	2010	2010	2010	2010	0
272	20250206	143900	474626176	2010	2010	2010	2010	98
273	20250206	143800	474429196	2005	2005	2005	2005	240
274	20250206	143700	473947996	2005	2005	2005	2005	610
275	20250206	143600	472724946	2005	2005	2005	2005	2
276	20250206	143500	472720936	2010	2005	2010	2005	1297
277	20250206	143400	470120441	2010	2010	2010	2010	0
278	20250206	143300	470120441	2010	2005	2010	2005	1076
279	20250206	143200	467963056	2010	2010	2010	2005	102
280	20250206	143100	467758536	2010	2010	2010	2010	0
281	20250206	143000	467758536	2010	2000	2010	2000	2
282	20250206	142900	467754526	2010	2010	2010	2010	101
283	20250206	142800	467551516	2010	2010	2010	2010	0
284	20250206	142700	467551516	2010	2010	2010	2005	193
285	20250206	142600	467164541	2010	2010	2010	2010	0
286	20250206	142500	467164541	2010	2010	2010	2010	1
287	20250206	142400	467162531	2005	2005	2005	2005	1
288	20250206	142300	467160526	2010	2010	2010	2010	0
289	20250206	142200	467160526	2010	2010	2010	2010	108
290	20250206	142100	466943446	2010	2005	2010	2005	1001
291	20250206	142000	464936436	2010	2005	2010	2005	51
292	20250206	141900	464834176	2010	2010	2010	2010	2018
293	20250206	141800	460777996	2015	2015	2015	2015	59
294	20250206	141700	460659111	2015	2015	2015	2010	300
295	20250206	141600	460055851	2010	2010	2015	2010	3229
296	20250206	141500	453565546	2010	2010	2010	2010	216
297	20250206	141400	453131386	2005	2005	2005	2005	1
298	20250206	141300	453129381	2005	2005	2005	2005	0
299	20250206	141200	453129381	2005	2005	2005	2005	1
300	20250206	141100	453127376	2010	2005	2010	2005	1881
301	20250206	141000	449355966	2010	2010	2010	2010	1
302	20250206	140900	449353956	2005	2005	2005	2005	262
303	20250206	140800	448828646	2010	2005	2010	2005	153
304	20250206	140700	448521871	2005	2005	2005	2005	2251
305	20250206	140600	444008616	2005	2005	2005	2005	649
306	20250206	140500	442707371	2010	2010	2010	2010	0
307	20250206	140400	442707371	2010	2010	2010	2010	0
308	20250206	140300	442707371	2010	2010	2010	2010	0
309	20250206	140200	442707371	2010	2010	2010	2010	0
310	20250206	140100	442707371	2010	2010	2010	2010	1000
311	20250206	140000	440697371	2010	2010	2010	2010	0
312	20250206	135900	440697371	2010	2010	2010	2010	1
313	20250206	135800	440695361	2015	2015	2015	2005	15002
314	20250206	135700	410615506	2010	2015	2015	2010	301
315	20250206	135600	410010491	2015	2010	2015	2010	2996
316	20250206	135500	403983561	2010	2010	2010	2010	268
317	20250206	135400	403444881	2015	2015	2015	2015	0
318	20250206	135300	403444881	2015	2015	2015	2015	3
319	20250206	135200	403438836	2015	2010	2015	2010	2201
320	20250206	135100	399014821	2015	2010	2015	2010	41
321	20250206	135000	398932406	2010	2010	2010	2010	50
322	20250206	134900	398831906	2010	2010	2015	2010	1493
323	20250206	134800	395830971	2015	2010	2015	2010	212
324	20250206	134700	395404841	2010	2010	2015	2010	281
325	20250206	134600	394840026	2010	2010	2010	2010	150
326	20250206	134500	394538526	2015	2015	2015	2015	1
327	20250206	134400	394536511	2015	2015	2015	2015	142
328	20250206	134300	394250381	2015	2015	2015	2015	0
329	20250206	134200	394250381	2015	2010	2015	2010	701
330	20250206	134100	392841366	2015	2015	2015	2015	8
331	20250206	134000	392825246	2010	2015	2015	2010	125
332	20250206	133900	392573991	2015	2015	2015	2010	548
333	20250206	133800	391472501	2010	2010	2010	2010	5
334	20250206	133700	391462451	2015	2015	2015	2015	0
335	20250206	133600	391462451	2015	2015	2015	2015	0
336	20250206	133500	391462451	2015	2010	2015	2010	520
337	20250206	133400	390417246	2015	2015	2015	2010	1078
338	20250206	133300	388250451	2010	2010	2015	2010	1701
339	20250206	133200	384831436	2015	2005	2015	2005	68
340	20250206	133100	384695086	2015	2015	2015	2010	4
341	20250206	133000	384687036	2010	2010	2010	2010	708
342	20250206	132900	383263956	2010	2010	2010	2010	2
343	20250206	132800	383259936	2015	2015	2015	2015	0
344	20250206	132700	383259936	2015	2015	2015	2015	0
345	20250206	132600	383259936	2015	2015	2015	2015	0
346	20250206	132500	383259936	2015	2015	2015	2015	0
347	20250206	132400	383259936	2015	2015	2015	2015	3
348	20250206	132300	383253891	2015	2015	2015	2015	0
349	20250206	132200	383253891	2015	2010	2015	2010	3001
350	20250206	132100	377221876	2015	2015	2015	2015	0
351	20250206	132000	377221876	2015	2015	2015	2015	498
352	20250206	131900	376218406	2010	2010	2010	2010	0
353	20250206	131800	376218406	2010	2010	2010	2010	200
354	20250206	131700	375816406	2015	2015	2015	2015	0
355	20250206	131600	375816406	2015	2010	2015	2010	308
356	20250206	131500	375197321	2010	2010	2010	2010	0
357	20250206	131400	375197321	2010	2010	2010	2010	1115
358	20250206	131300	372956171	2015	2015	2015	2015	0
359	20250206	131200	372956171	2015	2015	2015	2015	335
360	20250206	131100	372281146	2020	2015	2020	2015	172
361	20250206	131000	371934561	2015	2015	2015	2015	109
362	20250206	130900	371714926	2015	2015	2015	2015	400
363	20250206	130800	370908926	2015	2015	2015	2015	650
364	20250206	130700	369599176	2020	2020	2020	2020	1
365	20250206	130600	369597156	2015	2015	2015	2015	175
366	20250206	130500	369244531	2015	2015	2015	2015	1
367	20250206	130400	369242516	2020	2020	2020	2020	1
368	20250206	130300	369240496	2015	2015	2015	2015	150
369	20250206	130200	368938246	2020	2010	2020	2010	2
370	20250206	130100	368934216	2020	2015	2020	2015	129
371	20250206	130000	368674276	2015	2015	2015	2015	105
372	20250206	125900	368462701	2015	2015	2015	2015	1
373	20250206	125800	368460686	2015	2015	2015	2015	0
374	20250206	125700	368460686	2015	2015	2015	2015	0
375	20250206	125600	368460686	2015	2015	2015	2010	247
376	20250206	125500	367964206	2010	2010	2010	2010	350
377	20250206	125400	367260706	2015	2015	2015	2015	0
378	20250206	125300	367260706	2015	2015	2015	2015	18
379	20250206	125200	367224436	2015	2015	2015	2015	7
380	20250206	125100	367210331	2020	2020	2020	2020	3
381	20250206	125000	367204271	2020	2020	2020	2020	9
382	20250206	124900	367186091	2020	2020	2020	2020	0
383	20250206	124800	367186091	2020	2015	2020	2010	2901
384	20250206	124700	361348256	2020	2020	2020	2020	0
385	20250206	124600	361348256	2020	2015	2020	2015	3819
386	20250206	124500	353649891	2015	2015	2015	2015	1
387	20250206	124400	353647876	2010	2010	2010	2010	5
388	20250206	124300	353637826	2015	2015	2015	2015	1
389	20250206	124200	353635811	2015	2015	2015	2015	208
390	20250206	124100	353216691	2010	2010	2010	2010	0
391	20250206	124000	353216691	2010	2010	2010	2010	3517
392	20250206	123900	346147521	2010	2015	2015	2010	6
393	20250206	123800	346135446	2015	2015	2015	2015	501
394	20250206	123700	345125931	2015	2015	2015	2015	1
395	20250206	123600	345123916	2015	2015	2015	2015	382
396	20250206	123500	344354186	2020	2015	2020	2015	1951
397	20250206	123400	340417921	2010	2010	2010	2010	1
398	20250206	123300	340415911	2015	2015	2015	2015	0
399	20250206	123200	340415911	2015	2010	2015	2010	241
400	20250206	123100	339931496	2015	2015	2015	2015	100
401	20250206	123000	339729996	2010	2010	2010	2010	183
402	20250206	122900	339362166	2015	2015	2015	2015	12
403	20250206	122800	339337986	2015	2010	2015	2010	51
404	20250206	122700	339235471	2010	2010	2010	2010	1379
405	20250206	122600	336463681	2015	2015	2015	2015	1
406	20250206	122500	336461666	2010	2010	2010	2010	8
407	20250206	122400	336445586	2010	2015	2015	2010	2024
408	20250206	122300	332376386	2015	2015	2015	2015	138
409	20250206	122200	332098316	2015	2015	2015	2015	30
410	20250206	122100	332037866	2020	2020	2020	2020	0
411	20250206	122000	332037866	2020	2020	2020	2020	0
412	20250206	121900	332037866	2020	2020	2020	2020	0
413	20250206	121800	332037866	2020	2020	2020	2020	1
414	20250206	121700	332035846	2015	2015	2015	2015	0
415	20250206	121600	332035846	2015	2015	2015	2015	272
416	20250206	121500	331487766	2020	2015	2020	2015	503
417	20250206	121400	330471716	2020	2020	2020	2020	205
418	20250206	121300	330057616	2020	2020	2020	2015	223
419	20250206	121200	329607211	2020	2015	2020	2015	51
420	20250206	121100	329504441	2015	2015	2015	2015	400
421	20250206	121000	328698441	2015	2020	2020	2015	1012
422	20250206	120900	326656751	2020	2015	2020	2015	4211
423	20250206	120800	318168436	2015	2015	2015	2015	1
424	20250206	120700	318166421	2010	2010	2010	2010	20
425	20250206	120600	318126221	2015	2015	2015	2015	555
426	20250206	120500	317007896	2015	2010	2015	2010	1012
427	20250206	120400	314973771	2015	2015	2015	2015	0
428	20250206	120300	314973771	2015	2015	2015	2015	0
429	20250206	120200	314973771	2015	2015	2015	2010	2183
430	20250206	120100	310575776	2015	2015	2015	2015	0
431	20250206	120000	310575776	2015	2015	2015	2015	0
432	20250206	115900	310575776	2015	2010	2015	2010	2
433	20250206	115800	310571751	2015	2015	2015	2015	0
434	20250206	115700	310571751	2015	2015	2015	2015	0
435	20250206	115600	310571751	2015	2015	2015	2010	171
436	20250206	115500	310228026	2015	2015	2015	2015	1
437	20250206	115400	310226011	2015	2015	2015	2015	0
438	20250206	115300	310226011	2015	2015	2015	2015	0
439	20250206	115200	310226011	2015	2015	2015	2015	49
440	20250206	115100	310127276	2015	2015	2015	2015	2
441	20250206	115000	310123246	2015	2015	2015	2015	0
442	20250206	114900	310123246	2015	2015	2015	2015	0
443	20250206	114800	310123246	2015	2010	2015	2010	118
444	20250206	114700	309886061	2015	2015	2015	2015	0
445	20250206	114600	309886061	2015	2015	2015	2015	26
446	20250206	114500	309833671	2015	2015	2015	2015	2
447	20250206	114400	309829641	2005	2015	2015	2005	3888
448	20250206	114300	301995331	2015	2015	2015	2015	0
449	20250206	114200	301995331	2015	2015	2015	2015	0
450	20250206	114100	301995331	2015	2010	2015	2010	150
451	20250206	114000	301693331	2010	2010	2010	2010	0
452	20250206	113900	301693331	2010	2010	2010	2010	1
453	20250206	113800	301691321	2015	2015	2015	2015	0
454	20250206	113700	301691321	2015	2015	2015	2015	0
455	20250206	113600	301691321	2015	2015	2015	2015	0
456	20250206	113500	301691321	2015	2015	2015	2015	0
457	20250206	113400	301691321	2015	2015	2015	2010	264
458	20250206	113300	301160671	2015	2010	2015	2010	112
459	20250206	113200	300935546	2015	2015	2015	2015	0
460	20250206	113100	300935546	2015	2015	2015	2015	0
461	20250206	113000	300935546	2015	2015	2015	2015	1
462	20250206	112900	300933531	2015	2015	2015	2015	0
463	20250206	112800	300933531	2015	2015	2015	2015	1200
464	20250206	112700	298515531	2010	2010	2010	2010	3067
465	20250206	112600	292350861	2010	2010	2010	2010	0
466	20250206	112500	292350861	2010	2010	2010	2010	508
467	20250206	112400	291329781	2015	2015	2015	2015	0
468	20250206	112300	291329781	2015	2010	2015	2010	2
469	20250206	112200	291325756	2015	2010	2015	2010	301
470	20250206	112100	290720741	2015	2015	2015	2015	0
471	20250206	112000	290720741	2015	2015	2015	2015	1
472	20250206	111900	290718726	2015	2010	2015	2010	3
473	20250206	111800	290712691	2015	2015	2015	2015	0
474	20250206	111700	290712691	2015	2015	2015	2015	0
475	20250206	111600	290712691	2015	2015	2015	2015	0
476	20250206	111500	290712691	2015	2010	2015	2010	562
477	20250206	111400	289583061	2015	2015	2015	2015	0
478	20250206	111300	289583061	2015	2015	2015	2015	0
479	20250206	111200	289583061	2015	2010	2015	2010	6
480	20250206	111100	289570981	2015	2015	2015	2015	0
481	20250206	111000	289570981	2015	2015	2015	2015	0
482	20250206	110900	289570981	2015	2015	2015	2015	2
483	20250206	110800	289566951	2005	2015	2015	2005	501
484	20250206	110700	288562331	2015	2015	2015	2015	1
485	20250206	110600	288560316	2005	2005	2005	2005	0
486	20250206	110500	288560316	2005	2015	2020	2005	7439
487	20250206	110400	273569411	2010	2010	2010	2010	1155
488	20250206	110300	271247861	2010	2010	2015	2010	2518
489	20250206	110200	266186676	2010	2010	2010	2010	0
490	20250206	110100	266186676	2010	2010	2010	2010	2
491	20250206	110000	266182656	2010	2010	2010	2010	2
492	20250206	105900	266178636	2010	2010	2010	2010	0
493	20250206	105800	266178636	2010	2010	2010	2010	1500
494	20250206	105700	263163636	2010	2005	2010	2005	344
495	20250206	105600	262473666	2010	2010	2010	2010	0
496	20250206	105500	262473666	2010	2010	2010	2010	0
497	20250206	105400	262473666	2010	2010	2010	2010	0
498	20250206	105300	262473666	2010	2010	2010	2010	0
499	20250206	105200	262473666	2010	2010	2010	2010	1
500	20250206	105100	262471656	2005	2005	2005	2005	354
501	20250206	105000	261761886	2010	2010	2010	2010	1
502	20250206	104900	261759876	2010	2005	2010	2005	305
503	20250206	104800	261148346	2005	2005	2005	2005	784
504	20250206	104700	259576426	2010	2010	2010	2010	1
505	20250206	104600	259574416	2000	2000	2000	2000	0
506	20250206	104500	259574416	2000	2010	2010	2000	237
507	20250206	104400	259100401	2015	2015	2015	2015	0
508	20250206	104300	259100401	2015	2010	2015	2010	916
509	20250206	104200	257259236	2005	2005	2005	2005	7481
510	20250206	104100	242259831	2005	2005	2005	2005	0
511	20250206	104000	242259831	2005	2010	2010	2005	162
512	20250206	103900	241934286	2010	2010	2010	2010	5
513	20250206	103800	241924236	2015	2005	2015	2000	7659
514	20250206	103700	226564521	2010	2010	2010	2010	1
515	20250206	103600	226562511	2005	2005	2005	2005	4000
516	20250206	103500	218542511	2010	2010	2010	2010	0
517	20250206	103400	218542511	2010	2010	2010	2010	100
518	20250206	103300	218341511	2010	2010	2010	2010	0
519	20250206	103200	218341511	2010	2010	2010	2010	3
520	20250206	103100	218335481	2015	2015	2015	2015	0
521	20250206	103000	218335481	2015	2015	2015	2015	1
522	20250206	102900	218333466	2015	2010	2015	2010	197
523	20250206	102800	217937486	2010	2010	2010	2010	0
524	20250206	102700	217937486	2010	2010	2015	2010	203
525	20250206	102600	217529441	2015	2015	2015	2015	0
526	20250206	102500	217529441	2015	2010	2015	2010	201
527	20250206	102400	217125426	2015	2015	2015	2015	1
528	20250206	102300	217123411	2015	2015	2015	2010	4575
529	20250206	102200	207927636	2015	2015	2015	2015	1079
530	20250206	102100	205753451	2015	2010	2015	2010	1561
531	20250206	102000	202613536	2015	2015	2015	2015	2
532	20250206	101900	202609506	2010	2010	2010	2010	289
533	20250206	101800	202028616	2010	2010	2010	2010	100
534	20250206	101700	201827616	2010	2015	2015	2010	2190
535	20250206	101600	197417266	2015	2015	2015	2015	0
536	20250206	101500	197417266	2015	2015	2015	2015	0
537	20250206	101400	197417266	2015	2015	2015	2015	0
538	20250206	101300	197417266	2015	2015	2015	2015	1795
539	20250206	101200	193800341	2015	2015	2015	2015	0
540	20250206	101100	193800341	2015	2010	2015	2010	782
541	20250206	101000	192227096	2020	2015	2020	2015	26
542	20250206	100900	192174696	2020	2020	2020	2020	3
543	20250206	100800	192168636	2020	2020	2020	2015	504
544	20250206	100700	191153056	2015	2020	2020	2015	3335
545	20250206	100600	184433021	2020	2010	2020	2010	6634
546	20250206	100500	171087486	2005	2005	2005	2005	0
547	20250206	100400	171087486	2005	2005	2005	2005	19
548	20250206	100300	171049391	2005	2010	2010	2005	15
549	20250206	100200	171019266	2010	2010	2010	2010	1
550	20250206	100100	171017256	2010	2010	2010	2010	2
551	20250206	100000	171013236	2010	2005	2010	2005	449
552	20250206	095900	170112986	2005	2005	2005	2005	119
553	20250206	095800	169874391	2005	2005	2005	2005	300
554	20250206	095700	169272891	2005	2010	2010	2005	209
555	20250206	095600	168853831	2005	2005	2010	2005	695
556	20250206	095500	167460351	2005	2005	2005	2005	15
557	20250206	095400	167430276	2005	2005	2005	2005	0
558	20250206	095300	167430276	2005	2005	2010	2005	4368
559	20250206	095200	158672426	2010	2010	2010	2005	281
560	20250206	095100	158108116	2005	2010	2010	2005	2736
561	20250206	095000	152616256	2010	2000	2010	2000	3796
562	20250206	094900	145002501	2005	2005	2005	2005	11
563	20250206	094800	144980446	2005	1999	2005	1999	2484
564	20250206	094700	140012672	1999	1998	1999	1997	4050
565	20250206	094600	131920800	2005	2005	2005	2005	2
566	20250206	094500	131916790	2005	2005	2005	2005	22
567	20250206	094400	131872680	2005	2000	2005	1999	1144
568	20250206	094300	129584655	1999	2005	2005	1999	339
569	20250206	094200	128906624	2005	2005	2005	2005	1
570	20250206	094100	128904619	2005	2005	2005	2005	8
571	20250206	094000	128888579	2005	2005	2005	2005	350
572	20250206	093900	128186829	2005	1998	2005	1998	101
573	20250206	093800	127985024	2005	2000	2005	1998	309
574	20250206	093700	127367102	2005	2000	2005	2000	101
575	20250206	093600	127165097	2005	1999	2005	1999	115
576	20250206	093500	126935107	1999	1999	1999	1999	750
577	20250206	093400	125435857	1999	1989	2000	1987	11054
578	20250206	093300	103439153	1991	1992	1992	1989	4083
579	20250206	093200	95317516	1991	1991	1992	1991	3
580	20250206	093100	95311542	1992	1992	1992	1990	89
581	20250206	093000	95134393	1992	1992	1992	1992	200
582	20250206	092900	94735993	1992	1991	1992	1991	69
583	20250206	092800	94598613	1991	1991	1991	1989	645
584	20250206	092700	93314572	1992	1992	1992	1992	0
585	20250206	092600	93314572	1992	1992	1992	1992	1
586	20250206	092500	93312580	1986	1992	1992	1986	1108
587	20250206	092400	91112044	1992	1992	1992	1992	1230
588	20250206	092300	88661884	1988	1993	1993	1985	3840
589	20250206	092200	81035870	1988	1994	1994	1988	654
590	20250206	092100	79734755	1994	1993	1994	1988	5305
591	20250206	092000	69184674	1993	1990	1993	1990	764
592	20250206	091900	67662052	1993	1993	1993	1989	3022
593	20250206	091800	61649913	1989	1991	1991	1989	3992
594	20250206	091700	53705358	1995	2000	2000	1991	4289
595	20250206	091600	45152830	2000	2000	2000	1998	19
596	20250206	091500	45114848	1997	2000	2000	1997	967
597	20250206	091400	43182801	2000	1999	2000	1999	2919
598	20250206	091300	37347719	2000	1999	2005	1998	457
599	20250206	091200	36434292	2005	2000	2005	1999	585
600	20250206	091100	35264449	2005	2005	2005	2000	3057
601	20250206	091000	29147599	2005	2000	2005	2000	82
602	20250206	090900	28983564	2005	2005	2010	2005	3
603	20250206	090800	28977544	2010	2000	2010	2000	3597
604	20250206	090700	21783524	2000	2005	2005	2000	151
605	20250206	090600	21481519	2010	2005	2010	2000	146
606	20250206	090500	21188649	2010	2005	2010	2005	200
607	20250206	090400	20786899	2005	2005	2005	2005	494
608	20250206	090300	19796429	2000	2000	2005	2000	252
609	20250206	090200	19291929	2005	2000	2005	2000	2131
610	20250206	090100	15029919	2000	2000	2000	2000	75
611	20250206	090000	14879919	2000	1990	2005	1990	7468