KissMeData/469880/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	213100	75432975	2005	2005	2005	2005	39
3	20250513	213000	75432975	2005	2005	2005	2005	0
4	20250513	212900	75432975	2005	2005	2005	2005	0
5	20250513	212800	75432975	2005	2005	2005	2005	0
6	20250513	212700	75432975	2005	2005	2005	2005	0
7	20250513	212600	75432975	2005	2005	2005	2005	0
8	20250513	212500	75432975	2005	2005	2005	2005	0
9	20250513	212400	75432975	2005	2005	2005	2005	0
10	20250513	212300	75432975	2005	2005	2005	2005	0
11	20250513	212200	75432975	2005	2005	2005	2005	0
12	20250513	212100	75432975	2005	2005	2005	2005	0
13	20250513	212000	75432975	2005	2005	2005	2005	0
14	20250513	211900	75432975	2005	2005	2005	2005	0
15	20250513	211800	75432975	2005	2005	2005	2005	0
16	20250513	211700	75432975	2005	2005	2005	2005	0
17	20250513	211600	75432975	2005	2005	2005	2005	0
18	20250513	211500	75432975	2005	2005	2005	2005	0
19	20250513	211400	75432975	2005	2005	2005	2005	0
20	20250513	211300	75432975	2005	2005	2005	2005	0
21	20250513	211200	75432975	2005	2005	2005	2005	0
22	20250513	211100	75432975	2005	2005	2005	2005	0
23	20250513	211000	75432975	2005	2005	2005	2005	0
24	20250513	210900	75432975	2005	2005	2005	2005	0
25	20250513	210800	75432975	2005	2005	2005	2005	0
26	20250513	210700	75432975	2005	2005	2005	2005	0
27	20250513	210600	75432975	2005	2005	2005	2005	0
28	20250513	210500	75432975	2005	2005	2005	2005	0
29	20250513	210400	75432975	2005	2005	2005	2005	0
30	20250513	210300	75432975	2005	2005	2005	2005	0
31	20250513	210200	75432975	2005	2005	2005	2005	0
32	20250513	210100	75432975	2005	2005	2005	2005	39
33	20250513	210000	75432975	2005	2005	2005	2005	0
34	20250513	205900	75432975	2005	2005	2005	2005	0
35	20250513	205800	75432975	2005	2005	2005	2005	0
36	20250513	205700	75432975	2005	2005	2005	2005	0
37	20250513	205600	75432975	2005	2005	2005	2005	0
38	20250513	205500	75432975	2005	2005	2005	2005	0
39	20250513	205400	75432975	2005	2005	2005	2005	0
40	20250513	205300	75432975	2005	2005	2005	2005	0
41	20250513	205200	75432975	2005	2005	2005	2005	0
42	20250513	205100	75432975	2005	2005	2005	2005	0
43	20250513	205000	75432975	2005	2005	2005	2005	0
44	20250513	204900	75432975	2005	2005	2005	2005	0
45	20250513	204800	75432975	2005	2005	2005	2005	0
46	20250513	204700	75432975	2005	2005	2005	2005	0
47	20250513	204600	75432975	2005	2005	2005	2005	0
48	20250513	204500	75432975	2005	2005	2005	2005	0
49	20250513	204400	75432975	2005	2005	2005	2005	0
50	20250513	204300	75432975	2005	2005	2005	2005	0
51	20250513	204200	75432975	2005	2005	2005	2005	0
52	20250513	204100	75432975	2005	2005	2005	2005	0
53	20250513	204000	75432975	2005	2005	2005	2005	0
54	20250513	203900	75432975	2005	2005	2005	2005	0
55	20250513	203800	75432975	2005	2005	2005	2005	0
56	20250513	203700	75432975	2005	2005	2005	2005	0
57	20250513	203600	75432975	2005	2005	2005	2005	0
58	20250513	203500	75432975	2005	2005	2005	2005	0
59	20250513	203400	75432975	2005	2005	2005	2005	0
60	20250513	203300	75432975	2005	2005	2005	2005	0
61	20250513	203200	75432975	2005	2005	2005	2005	0
62	20250513	203100	75432975	2005	2005	2005	2005	39
63	20250513	203000	75432975	2005	2005	2005	2005	0
64	20250513	202900	75432975	2005	2005	2005	2005	0
65	20250513	202800	75432975	2005	2005	2005	2005	0
66	20250513	202700	75432975	2005	2005	2005	2005	0
67	20250513	202600	75432975	2005	2005	2005	2005	0
68	20250513	202500	75432975	2005	2005	2005	2005	0
69	20250513	202400	75432975	2005	2005	2005	2005	0
70	20250513	202300	75432975	2005	2005	2005	2005	0
71	20250513	202200	75432975	2005	2005	2005	2005	0
72	20250513	202100	75432975	2005	2005	2005	2005	0
73	20250513	202000	75432975	2005	2005	2005	2005	0
74	20250513	201900	75432975	2005	2005	2005	2005	0
75	20250513	201800	75432975	2005	2005	2005	2005	0
76	20250513	201700	75432975	2005	2005	2005	2005	0
77	20250513	201600	75432975	2005	2005	2005	2005	0
78	20250513	201500	75432975	2005	2005	2005	2005	0
79	20250513	201400	75432975	2005	2005	2005	2005	0
80	20250513	201300	75432975	2005	2005	2005	2005	0
81	20250513	201200	75432975	2005	2005	2005	2005	0
82	20250513	201100	75432975	2005	2005	2005	2005	0
83	20250513	201000	75432975	2005	2005	2005	2005	0
84	20250513	200900	75432975	2005	2005	2005	2005	0
85	20250513	200800	75432975	2005	2005	2005	2005	0
86	20250513	200700	75432975	2005	2005	2005	2005	0
87	20250513	200600	75432975	2005	2005	2005	2005	0
88	20250513	200500	75432975	2005	2005	2005	2005	0
89	20250513	200400	75432975	2005	2005	2005	2005	0
90	20250513	200300	75432975	2005	2005	2005	2005	0
91	20250513	200200	75432975	2005	2005	2005	2005	0
92	20250513	200100	75432975	2005	2005	2005	2005	39
93	20250513	200000	75432975	2005	2005	2005	2005	0
94	20250513	195900	75432975	2005	2005	2005	2005	0
95	20250513	195800	75432975	2005	2005	2005	2005	0
96	20250513	195700	75432975	2005	2005	2005	2005	0
97	20250513	195600	75432975	2005	2005	2005	2005	0
98	20250513	195500	75432975	2005	2005	2005	2005	0
99	20250513	195400	75432975	2005	2005	2005	2005	0
100	20250513	195300	75432975	2005	2005	2005	2005	0
101	20250513	195200	75432975	2005	2005	2005	2005	0
102	20250513	195100	75432975	2005	2005	2005	2005	0
103	20250513	195000	75432975	2005	2005	2005	2005	0
104	20250513	194900	75432975	2005	2005	2005	2005	0
105	20250513	194800	75432975	2005	2005	2005	2005	0
106	20250513	194700	75432975	2005	2005	2005	2005	0
107	20250513	194600	75432975	2005	2005	2005	2005	0
108	20250513	194500	75432975	2005	2005	2005	2005	0
109	20250513	194400	75432975	2005	2005	2005	2005	0
110	20250513	194300	75432975	2005	2005	2005	2005	0
111	20250513	194200	75432975	2005	2005	2005	2005	0
112	20250513	194100	75432975	2005	2005	2005	2005	0
113	20250513	194000	75432975	2005	2005	2005	2005	0
114	20250513	193900	75432975	2005	2005	2005	2005	0
115	20250513	193800	75432975	2005	2005	2005	2005	0
116	20250513	193700	75432975	2005	2005	2005	2005	0
117	20250513	193600	75432975	2005	2005	2005	2005	0
118	20250513	193500	75432975	2005	2005	2005	2005	0
119	20250513	193400	75432975	2005	2005	2005	2005	0
120	20250513	193300	75432975	2005	2005	2005	2005	0
121	20250513	193200	75432975	2005	2005	2005	2005	0
122	20250513	193100	75432975	2005	2005	2005	2005	39
123	20250513	193000	75432975	2005	2005	2005	2005	0
124	20250513	192900	75432975	2005	2005	2005	2005	0
125	20250513	192800	75432975	2005	2005	2005	2005	0
126	20250513	192700	75432975	2005	2005	2005	2005	0
127	20250513	192600	75432975	2005	2005	2005	2005	0
128	20250513	192500	75432975	2005	2005	2005	2005	0
129	20250513	192400	75432975	2005	2005	2005	2005	0
130	20250513	192300	75432975	2005	2005	2005	2005	0
131	20250513	192200	75432975	2005	2005	2005	2005	0
132	20250513	192100	75432975	2005	2005	2005	2005	0
133	20250513	192000	75432975	2005	2005	2005	2005	0
134	20250513	191900	75432975	2005	2005	2005	2005	0
135	20250513	191800	75432975	2005	2005	2005	2005	0
136	20250513	191700	75432975	2005	2005	2005	2005	0
137	20250513	191600	75432975	2005	2005	2005	2005	0
138	20250513	191500	75432975	2005	2005	2005	2005	0
139	20250513	191400	75432975	2005	2005	2005	2005	0
140	20250513	191300	75432975	2005	2005	2005	2005	0
141	20250513	191200	75432975	2005	2005	2005	2005	0
142	20250513	191100	75432975	2005	2005	2005	2005	0
143	20250513	191000	75432975	2005	2005	2005	2005	0
144	20250513	190900	75432975	2005	2005	2005	2005	0
145	20250513	190800	75432975	2005	2005	2005	2005	0
146	20250513	190700	75432975	2005	2005	2005	2005	0
147	20250513	190600	75432975	2005	2005	2005	2005	0
148	20250513	190500	75432975	2005	2005	2005	2005	0
149	20250513	190400	75432975	2005	2005	2005	2005	0
150	20250513	190300	75432975	2005	2005	2005	2005	0
151	20250513	190200	75432975	2005	2005	2005	2005	0
152	20250513	190100	75432975	2005	2005	2005	2005	39
153	20250513	190000	75432975	2005	2005	2005	2005	0
154	20250513	185900	75432975	2005	2005	2005	2005	0
155	20250513	185800	75432975	2005	2005	2005	2005	0
156	20250513	185700	75432975	2005	2005	2005	2005	0
157	20250513	185600	75432975	2005	2005	2005	2005	0
158	20250513	185500	75432975	2005	2005	2005	2005	0
159	20250513	185400	75432975	2005	2005	2005	2005	0
160	20250513	185300	75432975	2005	2005	2005	2005	0
161	20250513	185200	75432975	2005	2005	2005	2005	0
162	20250513	185100	75432975	2005	2005	2005	2005	0
163	20250513	185000	75432975	2005	2005	2005	2005	0
164	20250513	184900	75432975	2005	2005	2005	2005	0
165	20250513	184800	75432975	2005	2005	2005	2005	0
166	20250513	184700	75432975	2005	2005	2005	2005	0
167	20250513	184600	75432975	2005	2005	2005	2005	0
168	20250513	184500	75432975	2005	2005	2005	2005	0
169	20250513	184400	75432975	2005	2005	2005	2005	0
170	20250513	184300	75432975	2005	2005	2005	2005	0
171	20250513	184200	75432975	2005	2005	2005	2005	0
172	20250513	184100	75432975	2005	2005	2005	2005	0
173	20250513	184000	75432975	2005	2005	2005	2005	0
174	20250513	183900	75432975	2005	2005	2005	2005	0
175	20250513	183800	75432975	2005	2005	2005	2005	0
176	20250513	183700	75432975	2005	2005	2005	2005	0
177	20250513	183600	75432975	2005	2005	2005	2005	0
178	20250513	183500	75432975	2005	2005	2005	2005	0
179	20250513	183400	75432975	2005	2005	2005	2005	0
180	20250513	183300	75432975	2005	2005	2005	2005	0
181	20250513	183200	75432975	2005	2005	2005	2005	0
182	20250513	183100	75432975	2005	2005	2005	2005	39
183	20250513	183000	75432975	2005	2005	2005	2005	0
184	20250513	182900	75432975	2005	2005	2005	2005	0
185	20250513	182800	75432975	2005	2005	2005	2005	0
186	20250513	182700	75432975	2005	2005	2005	2005	0
187	20250513	182600	75432975	2005	2005	2005	2005	0
188	20250513	182500	75432975	2005	2005	2005	2005	0
189	20250513	182400	75432975	2005	2005	2005	2005	0
190	20250513	182300	75432975	2005	2005	2005	2005	0
191	20250513	182200	75432975	2005	2005	2005	2005	0
192	20250513	182100	75432975	2005	2005	2005	2005	0
193	20250513	182000	75432975	2005	2005	2005	2005	0
194	20250513	181900	75432975	2005	2005	2005	2005	0
195	20250513	181800	75432975	2005	2005	2005	2005	0
196	20250513	181700	75432975	2005	2005	2005	2005	0
197	20250513	181600	75432975	2005	2005	2005	2005	0
198	20250513	181500	75432975	2005	2005	2005	2005	0
199	20250513	181400	75432975	2005	2005	2005	2005	0
200	20250513	181300	75432975	2005	2005	2005	2005	0
201	20250513	181200	75432975	2005	2005	2005	2005	0
202	20250513	181100	75432975	2005	2005	2005	2005	0
203	20250513	181000	75432975	2005	2005	2005	2005	0
204	20250513	180900	75432975	2005	2005	2005	2005	0
205	20250513	180800	75432975	2005	2005	2005	2005	0
206	20250513	180700	75432975	2005	2005	2005	2005	0
207	20250513	180600	75432975	2005	2005	2005	2005	0
208	20250513	180500	75432975	2005	2005	2005	2005	0
209	20250513	180400	75432975	2005	2005	2005	2005	0
210	20250513	180300	75432975	2005	2005	2005	2005	0
211	20250513	180200	75432975	2005	2005	2005	2005	0
212	20250513	180100	75432975	2005	2005	2005	2005	39
213	20250513	180000	75432975	2005	2005	2005	2005	0
214	20250513	175900	75432975	2005	2005	2005	2005	0
215	20250513	175800	75432975	2005	2005	2005	2005	0
216	20250513	175700	75432975	2005	2005	2005	2005	0
217	20250513	175600	75432975	2005	2005	2005	2005	0
218	20250513	175500	75432975	2005	2005	2005	2005	0
219	20250513	175400	75432975	2005	2005	2005	2005	0
220	20250513	175300	75432975	2005	2005	2005	2005	0
221	20250513	175200	75432975	2005	2005	2005	2005	0
222	20250513	175100	75432975	2005	2005	2005	2005	0
223	20250513	175000	75432975	2005	2005	2005	2005	0
224	20250513	174900	75432975	2005	2005	2005	2005	0
225	20250513	174800	75432975	2005	2005	2005	2005	0
226	20250513	174700	75432975	2005	2005	2005	2005	0
227	20250513	174600	75432975	2005	2005	2005	2005	0
228	20250513	174500	75432975	2005	2005	2005	2005	0
229	20250513	174400	75432975	2005	2005	2005	2005	0
230	20250513	174300	75432975	2005	2005	2005	2005	0
231	20250513	174200	75432975	2005	2005	2005	2005	0
232	20250513	174100	75432975	2005	2005	2005	2005	0
233	20250513	174000	75432975	2005	2005	2005	2005	0
234	20250513	173900	75432975	2005	2005	2005	2005	0
235	20250513	173800	75432975	2005	2005	2005	2005	0
236	20250513	173700	75432975	2005	2005	2005	2005	0
237	20250513	173600	75432975	2005	2005	2005	2005	0
238	20250513	173500	75432975	2005	2005	2005	2005	0
239	20250513	173400	75432975	2005	2005	2005	2005	0
240	20250513	173300	75432975	2005	2005	2005	2005	0
241	20250513	173200	75432975	2005	2005	2005	2005	0
242	20250513	173100	75432975	2005	2005	2005	2005	39
243	20250513	173000	75432975	2005	2005	2005	2005	0
244	20250513	172900	75432975	2005	2005	2005	2005	0
245	20250513	172800	75432975	2005	2005	2005	2005	0
246	20250513	172700	75432975	2005	2005	2005	2005	0
247	20250513	172600	75432975	2005	2005	2005	2005	0
248	20250513	172500	75432975	2005	2005	2005	2005	0
249	20250513	172400	75432975	2005	2005	2005	2005	0
250	20250513	172300	75432975	2005	2005	2005	2005	0
251	20250513	172200	75432975	2005	2005	2005	2005	0
252	20250513	172100	75432975	2005	2005	2005	2005	0
253	20250513	172000	75432975	2005	2005	2005	2005	0
254	20250513	171900	75432975	2005	2005	2005	2005	0
255	20250513	171800	75432975	2005	2005	2005	2005	0
256	20250513	171700	75432975	2005	2005	2005	2005	0
257	20250513	171600	75432975	2005	2005	2005	2005	0
258	20250513	171500	75432975	2005	2005	2005	2005	0
259	20250513	171400	75432975	2005	2005	2005	2005	0
260	20250513	171300	75432975	2005	2005	2005	2005	0
261	20250513	171200	75432975	2005	2005	2005	2005	0
262	20250513	171100	75432975	2005	2005	2005	2005	0
263	20250513	171000	75432975	2005	2005	2005	2005	0
264	20250513	170900	75432975	2005	2005	2005	2005	0
265	20250513	170800	75432975	2005	2005	2005	2005	0
266	20250513	170700	75432975	2005	2005	2005	2005	0
267	20250513	170600	75432975	2005	2005	2005	2005	0
268	20250513	170500	75432975	2005	2005	2005	2005	0
269	20250513	170400	75432975	2005	2005	2005	2005	0
270	20250513	170300	75432975	2005	2005	2005	2005	0
271	20250513	170200	75432975	2005	2005	2005	2005	0
272	20250513	170100	75432975	2005	2005	2005	2005	39
273	20250513	170000	75432975	2005	2005	2005	2005	0
274	20250513	165900	75432975	2005	2005	2005	2005	0
275	20250513	165800	75432975	2005	2005	2005	2005	0
276	20250513	165700	75432975	2005	2005	2005	2005	0
277	20250513	165600	75432975	2005	2005	2005	2005	0
278	20250513	165500	75432975	2005	2005	2005	2005	0
279	20250513	165400	75432975	2005	2005	2005	2005	0
280	20250513	165300	75432975	2005	2005	2005	2005	0
281	20250513	165200	75432975	2005	2005	2005	2005	0
282	20250513	165100	75432975	2005	2005	2005	2005	0
283	20250513	165000	75432975	2005	2005	2005	2005	0
284	20250513	164900	75432975	2005	2005	2005	2005	0
285	20250513	164800	75432975	2005	2005	2005	2005	0
286	20250513	164700	75432975	2005	2005	2005	2005	0
287	20250513	164600	75432975	2005	2005	2005	2005	0
288	20250513	164500	75432975	2005	2005	2005	2005	0
289	20250513	164400	75432975	2005	2005	2005	2005	0
290	20250513	164300	75432975	2005	2005	2005	2005	0
291	20250513	164200	75432975	2005	2005	2005	2005	0
292	20250513	164100	75432975	2005	2005	2005	2005	0
293	20250513	164000	75432975	2005	2005	2005	2005	0
294	20250513	163900	75432975	2005	2005	2005	2005	0
295	20250513	163800	75432975	2005	2005	2005	2005	0
296	20250513	163700	75432975	2005	2005	2005	2005	0
297	20250513	163600	75432975	2005	2005	2005	2005	0
298	20250513	163500	75432975	2005	2005	2005	2005	0
299	20250513	163400	75432975	2005	2005	2005	2005	0
300	20250513	163300	75432975	2005	2005	2005	2005	0
301	20250513	163200	75432975	2005	2005	2005	2005	0
302	20250513	163100	75432975	2005	2005	2005	2005	39
303	20250513	163000	75432975	2005	2005	2005	2005	0
304	20250513	162900	75432975	2005	2005	2005	2005	0
305	20250513	162800	75432975	2005	2005	2005	2005	0
306	20250513	162700	75432975	2005	2005	2005	2005	0
307	20250513	162600	75432975	2005	2005	2005	2005	0
308	20250513	162500	75432975	2005	2005	2005	2005	0
309	20250513	162400	75432975	2005	2005	2005	2005	0
310	20250513	162300	75432975	2005	2005	2005	2005	0
311	20250513	162200	75432975	2005	2005	2005	2005	0
312	20250513	162100	75432975	2005	2005	2005	2005	0
313	20250513	162000	75432975	2005	2005	2005	2005	0
314	20250513	161900	75432975	2005	2005	2005	2005	0
315	20250513	161800	75432975	2005	2005	2005	2005	0
316	20250513	161700	75432975	2005	2005	2005	2005	0
317	20250513	161600	75432975	2005	2005	2005	2005	0
318	20250513	161500	75432975	2005	2005	2005	2005	0
319	20250513	161400	75432975	2005	2005	2005	2005	0
320	20250513	161300	75432975	2005	2005	2005	2005	0
321	20250513	161200	75432975	2005	2005	2005	2005	0
322	20250513	161100	75432975	2005	2005	2005	2005	0
323	20250513	161000	75432975	2005	2005	2005	2005	0
324	20250513	160900	75432975	2005	2005	2005	2005	0
325	20250513	160800	75432975	2005	2005	2005	2005	0
326	20250513	160700	75432975	2005	2005	2005	2005	0
327	20250513	160600	75432975	2005	2005	2005	2005	0
328	20250513	160500	75432975	2005	2005	2005	2005	0
329	20250513	160400	75432975	2005	2005	2005	2005	0
330	20250513	160300	75432975	2005	2005	2005	2005	0
331	20250513	160200	75432975	2005	2005	2005	2005	0
332	20250513	160100	75432975	2005	2005	2005	2005	39
333	20250513	160000	75432975	2005	2005	2005	2005	0
334	20250513	155900	75432975	2005	2005	2005	2005	0
335	20250513	155800	75432975	2005	2005	2005	2005	0
336	20250513	155700	75432975	2005	2005	2005	2005	0
337	20250513	155600	75432975	2005	2005	2005	2005	0
338	20250513	155500	75432975	2005	2005	2005	2005	0
339	20250513	155400	75432975	2005	2005	2005	2005	0
340	20250513	155300	75432975	2005	2005	2005	2005	0
341	20250513	155200	75432975	2005	2005	2005	2005	0
342	20250513	155100	75432975	2005	2005	2005	2005	0
343	20250513	155000	75432975	2005	2005	2005	2005	0
344	20250513	154900	75432975	2005	2005	2005	2005	0
345	20250513	154800	75432975	2005	2005	2005	2005	0
346	20250513	154700	75432975	2005	2005	2005	2005	0
347	20250513	154600	75432975	2005	2005	2005	2005	0
348	20250513	154500	75432975	2005	2005	2005	2005	0
349	20250513	154400	75432975	2005	2005	2005	2005	0
350	20250513	154300	75432975	2005	2005	2005	2005	0
351	20250513	154200	75432975	2005	2005	2005	2005	0
352	20250513	154100	75432975	2005	2005	2005	2005	0
353	20250513	154000	75432975	2005	2005	2005	2005	0
354	20250513	153900	75432975	2005	2005	2005	2005	0
355	20250513	153800	75432975	2005	2005	2005	2005	0
356	20250513	153700	75432975	2005	2005	2005	2005	0
357	20250513	153600	75432975	2005	2005	2005	2005	0
358	20250513	153500	75432975	2005	2005	2005	2005	0
359	20250513	153400	75432975	2005	2005	2005	2005	0
360	20250513	153300	75432975	2005	2005	2005	2005	0
361	20250513	153200	75432975	2005	2005	2005	2005	0
362	20250513	153100	75432975	2005	2005	2005	2005	39
363	20250513	153000	75432975	2005	2005	2005	2005	39
364	20250513	152900	75354780	2015	2015	2015	2015	0
365	20250513	152800	75354780	2015	2015	2015	2015	0
366	20250513	152700	75354780	2015	2015	2015	2015	0
367	20250513	152600	75354780	2015	2015	2015	2015	0
368	20250513	152500	75354780	2015	2015	2015	2015	0
369	20250513	152400	75354780	2015	2015	2015	2015	0
370	20250513	152300	75354780	2015	2015	2015	2015	0
371	20250513	152200	75354780	2015	2015	2015	2015	0
372	20250513	152100	75354780	2015	2015	2015	2015	0
373	20250513	152000	75354780	2015	2015	2015	2015	0
374	20250513	151900	75354780	2015	2015	2015	2015	0
375	20250513	151800	75354780	2015	2015	2015	2015	1
376	20250513	151700	75352765	2005	2005	2005	2005	11
377	20250513	151600	75330710	2005	2005	2005	2005	0
378	20250513	151500	75330710	2005	2005	2005	2005	11
379	20250513	151400	75308655	2005	2005	2005	2005	10
380	20250513	151300	75288605	2005	2005	2005	2005	11
381	20250513	151200	75266550	2005	2005	2005	2005	11
382	20250513	151100	75244495	2005	2005	2005	2005	11
383	20250513	151000	75222440	2005	2005	2005	2005	0
384	20250513	150900	75222440	2005	2005	2005	2005	12
385	20250513	150800	75198380	2005	2005	2005	2005	11
386	20250513	150700	75176325	2005	2005	2005	2005	11
387	20250513	150600	75154270	2005	2005	2005	2005	11
388	20250513	150500	75132215	2005	2005	2005	2005	10
389	20250513	150400	75112165	2005	2005	2005	2005	0
390	20250513	150300	75112165	2005	2010	2010	2005	11
391	20250513	150200	75090105	2005	2005	2005	2005	11
392	20250513	150100	75068050	2005	2005	2005	2005	11
393	20250513	150000	75045995	2005	2005	2005	2005	11
394	20250513	145900	75023940	2005	2005	2005	2005	11
395	20250513	145800	75001885	2005	2005	2005	2005	0
396	20250513	145700	75001885	2005	2005	2005	2005	11
397	20250513	145600	74979830	2005	2005	2005	2005	11
398	20250513	145500	74957775	2005	2005	2005	2005	11
399	20250513	145400	74935720	2015	2005	2015	2005	16
400	20250513	145300	74903580	2005	2005	2005	2005	11
401	20250513	145200	74881525	2005	2005	2005	2005	0
402	20250513	145100	74881525	2005	2005	2005	2005	11
403	20250513	145000	74859470	2005	2005	2005	2005	11
404	20250513	144900	74837415	2005	2005	2005	2005	11
405	20250513	144800	74815360	2005	2005	2005	2005	11
406	20250513	144700	74793305	2010	2005	2010	2005	230
407	20250513	144600	74331030	2005	2005	2005	2005	6
408	20250513	144500	74319000	2005	2005	2005	2005	11
409	20250513	144400	74296945	2005	2005	2005	2005	10
410	20250513	144300	74276895	2005	2005	2005	2005	6
411	20250513	144200	74264865	2005	2005	2005	2005	11
412	20250513	144100	74242810	2005	2005	2005	2005	11
413	20250513	144000	74220755	2005	2005	2005	2005	5
414	20250513	143900	74210730	2005	2010	2010	2005	75
415	20250513	143800	74060035	2005	2005	2005	2005	11
416	20250513	143700	74037980	2005	2005	2005	2005	5
417	20250513	143600	74027955	2005	2005	2005	2005	11
418	20250513	143500	74005900	2005	2005	2005	2005	11
419	20250513	143400	73983845	2005	2005	2005	2005	5
420	20250513	143300	73973820	2005	2005	2005	2005	11
421	20250513	143200	73951765	2005	2005	2005	2005	6
422	20250513	143100	73939735	2010	2010	2010	2010	0
423	20250513	143000	73939735	2010	2010	2010	2010	0
424	20250513	142900	73939735	2010	2010	2010	2010	0
425	20250513	142800	73939735	2010	2010	2010	2010	0
426	20250513	142700	73939735	2010	2010	2010	2010	0
427	20250513	142600	73939735	2010	2010	2010	2010	0
428	20250513	142500	73939735	2010	2010	2010	2010	0
429	20250513	142400	73939735	2010	2010	2010	2010	1
430	20250513	142300	73937725	2005	2005	2005	2005	0
431	20250513	142200	73937725	2005	2005	2005	2005	0
432	20250513	142100	73937725	2005	2005	2005	2005	0
433	20250513	142000	73937725	2005	2005	2005	2005	0
434	20250513	141900	73937725	2005	2005	2005	2005	0
435	20250513	141800	73937725	2005	2005	2005	2005	0
436	20250513	141700	73937725	2005	2005	2005	2005	0
437	20250513	141600	73937725	2005	2005	2005	2005	0
438	20250513	141500	73937725	2005	2005	2005	2005	0
439	20250513	141400	73937725	2005	2005	2005	2005	0
440	20250513	141300	73937725	2005	2005	2005	2005	0
441	20250513	141200	73937725	2005	2005	2005	2005	0
442	20250513	141100	73937725	2005	2005	2005	2005	0
443	20250513	141000	73937725	2005	2005	2005	2005	0
444	20250513	140900	73937725	2005	2005	2005	2005	0
445	20250513	140800	73937725	2005	2005	2005	2005	0
446	20250513	140700	73937725	2005	2005	2005	2005	0
447	20250513	140600	73937725	2005	2005	2005	2005	0
448	20250513	140500	73937725	2005	2005	2005	2005	0
449	20250513	140400	73937725	2005	2005	2005	2005	0
450	20250513	140300	73937725	2005	2005	2005	2005	0
451	20250513	140200	73937725	2005	2005	2005	2005	0
452	20250513	140100	73937725	2005	2005	2005	2005	0
453	20250513	140000	73937725	2005	2005	2005	2005	0
454	20250513	135900	73937725	2005	2005	2005	2005	0
455	20250513	135800	73937725	2005	2005	2005	2005	0
456	20250513	135700	73937725	2005	2005	2005	2005	0
457	20250513	135600	73937725	2005	2005	2005	2005	0
458	20250513	135500	73937725	2005	2005	2005	2005	0
459	20250513	135400	73937725	2005	2005	2005	2005	0
460	20250513	135300	73937725	2005	2005	2005	2005	0
461	20250513	135200	73937725	2005	2005	2005	2005	0
462	20250513	135100	73937725	2005	2005	2005	2005	0
463	20250513	135000	73937725	2005	2005	2005	2005	0
464	20250513	134900	73937725	2005	2005	2005	2005	0
465	20250513	134800	73937725	2005	2005	2005	2005	0
466	20250513	134700	73937725	2005	2005	2005	2005	0
467	20250513	134600	73937725	2005	2005	2005	2005	0
468	20250513	134500	73937725	2005	2005	2005	2005	0
469	20250513	134400	73937725	2005	2005	2005	2005	0
470	20250513	134300	73937725	2005	2005	2005	2005	0
471	20250513	134200	73937725	2005	2005	2005	2005	0
472	20250513	134100	73937725	2005	2005	2005	2005	0
473	20250513	134000	73937725	2005	2005	2005	2005	0
474	20250513	133900	73937725	2005	2005	2005	2005	0
475	20250513	133800	73937725	2005	2005	2005	2005	0
476	20250513	133700	73937725	2005	2005	2005	2005	0
477	20250513	133600	73937725	2005	2005	2005	2005	0
478	20250513	133500	73937725	2005	2005	2005	2005	0
479	20250513	133400	73937725	2005	2005	2005	2005	0
480	20250513	133300	73937725	2005	2005	2005	2005	0
481	20250513	133200	73937725	2005	2005	2005	2005	0
482	20250513	133100	73937725	2005	2005	2005	2005	0
483	20250513	133000	73937725	2005	2005	2005	2005	0
484	20250513	132900	73937725	2005	2005	2005	2005	0
485	20250513	132800	73937725	2005	2005	2005	2005	0
486	20250513	132700	73937725	2005	2005	2005	2005	0
487	20250513	132600	73937725	2005	2005	2005	2005	0
488	20250513	132500	73937725	2005	2005	2005	2005	0
489	20250513	132400	73937725	2005	2005	2005	2005	0
490	20250513	132300	73937725	2005	2005	2005	2005	0
491	20250513	132200	73937725	2005	2005	2005	2005	0
492	20250513	132100	73937725	2005	2005	2005	2005	0
493	20250513	132000	73937725	2005	2005	2005	2005	0
494	20250513	131900	73937725	2005	2005	2005	2005	0
495	20250513	131800	73937725	2005	2005	2005	2005	0
496	20250513	131700	73937725	2005	2005	2005	2005	0
497	20250513	131600	73937725	2005	2005	2005	2005	0
498	20250513	131500	73937725	2005	2005	2005	2005	0
499	20250513	131400	73937725	2005	2005	2005	2005	0
500	20250513	131300	73937725	2005	2005	2005	2005	0
501	20250513	131200	73937725	2005	2010	2010	2005	5500
502	20250513	131100	62902725	2015	2015	2015	2015	0
503	20250513	131000	62902725	2015	2015	2015	2015	0
504	20250513	130900	62902725	2015	2015	2015	2015	0
505	20250513	130800	62902725	2015	2015	2015	2015	0
506	20250513	130700	62902725	2015	2015	2015	2015	0
507	20250513	130600	62902725	2015	2015	2015	2015	0
508	20250513	130500	62902725	2015	2015	2015	2015	0
509	20250513	130400	62902725	2015	2015	2015	2015	0
510	20250513	130300	62902725	2015	2015	2015	2015	0
511	20250513	130200	62902725	2015	2015	2015	2015	0
512	20250513	130100	62902725	2015	2015	2015	2015	0
513	20250513	130000	62902725	2015	2015	2015	2015	0
514	20250513	125900	62902725	2015	2015	2015	2015	0
515	20250513	125800	62902725	2015	2015	2015	2015	0
516	20250513	125700	62902725	2015	2015	2015	2015	0
517	20250513	125600	62902725	2015	2015	2015	2015	0
518	20250513	125500	62902725	2015	2015	2015	2015	0
519	20250513	125400	62902725	2015	2015	2015	2015	0
520	20250513	125300	62902725	2015	2015	2015	2015	0
521	20250513	125200	62902725	2015	2015	2015	2015	0
522	20250513	125100	62902725	2015	2015	2015	2015	0
523	20250513	125000	62902725	2015	2015	2015	2015	0
524	20250513	124900	62902725	2015	2015	2015	2015	0
525	20250513	124800	62902725	2015	2015	2015	2015	0
526	20250513	124700	62902725	2015	2015	2015	2015	0
527	20250513	124600	62902725	2015	2015	2015	2015	0
528	20250513	124500	62902725	2015	2015	2015	2015	0
529	20250513	124400	62902725	2015	2015	2015	2015	0
530	20250513	124300	62902725	2015	2015	2015	2015	0
531	20250513	124200	62902725	2015	2015	2015	2015	0
532	20250513	124100	62902725	2015	2015	2015	2015	0
533	20250513	124000	62902725	2015	2015	2015	2015	0
534	20250513	123900	62902725	2015	2015	2015	2015	0
535	20250513	123800	62902725	2015	2015	2015	2015	0
536	20250513	123700	62902725	2015	2015	2015	2015	0
537	20250513	123600	62902725	2015	2015	2015	2015	0
538	20250513	123500	62902725	2015	2015	2015	2015	0
539	20250513	123400	62902725	2015	2015	2015	2015	0
540	20250513	123300	62902725	2015	2015	2015	2015	0
541	20250513	123200	62902725	2015	2015	2015	2015	0
542	20250513	123100	62902725	2015	2015	2015	2015	0
543	20250513	123000	62902725	2015	2015	2015	2015	0
544	20250513	122900	62902725	2015	2015	2015	2015	0
545	20250513	122800	62902725	2015	2015	2015	2015	0
546	20250513	122700	62902725	2015	2015	2015	2015	0
547	20250513	122600	62902725	2015	2015	2015	2015	0
548	20250513	122500	62902725	2015	2015	2015	2015	0
549	20250513	122400	62902725	2015	2015	2015	2015	0
550	20250513	122300	62902725	2015	2015	2015	2015	0
551	20250513	122200	62902725	2015	2015	2015	2015	0
552	20250513	122100	62902725	2015	2015	2015	2015	0
553	20250513	122000	62902725	2015	2015	2015	2015	0
554	20250513	121900	62902725	2015	2015	2015	2015	0
555	20250513	121800	62902725	2015	2015	2015	2015	0
556	20250513	121700	62902725	2015	2015	2015	2015	0
557	20250513	121600	62902725	2015	2015	2015	2015	0
558	20250513	121500	62902725	2015	2015	2015	2015	0
559	20250513	121400	62902725	2015	2015	2015	2015	0
560	20250513	121300	62902725	2015	2015	2015	2015	0
561	20250513	121200	62902725	2015	2015	2015	2015	0
562	20250513	121100	62902725	2015	2015	2015	2015	0
563	20250513	121000	62902725	2015	2015	2015	2015	0
564	20250513	120900	62902725	2015	2015	2015	2015	0
565	20250513	120800	62902725	2015	2015	2015	2015	0
566	20250513	120700	62902725	2015	2015	2015	2015	0
567	20250513	120600	62902725	2015	2015	2015	2015	0
568	20250513	120500	62902725	2015	2015	2015	2015	0
569	20250513	120400	62902725	2015	2015	2015	2015	0
570	20250513	120300	62902725	2015	2015	2015	2015	0
571	20250513	120200	62902725	2015	2015	2015	2015	0
572	20250513	120100	62902725	2015	2015	2015	2015	0
573	20250513	120000	62902725	2015	2015	2015	2015	0
574	20250513	115900	62902725	2015	2015	2015	2015	0
575	20250513	115800	62902725	2015	2015	2015	2015	0
576	20250513	115700	62902725	2015	2015	2015	2015	0
577	20250513	115600	62902725	2015	2015	2015	2015	0
578	20250513	115500	62902725	2015	2015	2015	2015	0
579	20250513	115400	62902725	2015	2015	2015	2015	0
580	20250513	115300	62902725	2015	2015	2015	2015	0
581	20250513	115200	62902725	2015	2015	2015	2015	0
582	20250513	115100	62902725	2015	2015	2015	2015	0
583	20250513	115000	62902725	2015	2015	2015	2015	0
584	20250513	114900	62902725	2015	2015	2015	2015	0
585	20250513	114800	62902725	2015	2015	2015	2015	0
586	20250513	114700	62902725	2015	2015	2015	2015	0
587	20250513	114600	62902725	2015	2015	2015	2015	0
588	20250513	114500	62902725	2015	2015	2015	2015	0
589	20250513	114400	62902725	2015	2015	2015	2015	0
590	20250513	114300	62902725	2015	2015	2015	2015	0
591	20250513	114200	62902725	2015	2015	2015	2015	0
592	20250513	114100	62902725	2015	2015	2015	2015	0
593	20250513	114000	62902725	2015	2015	2015	2015	0
594	20250513	113900	62902725	2015	2015	2015	2015	0
595	20250513	113800	62902725	2015	2015	2015	2015	0
596	20250513	113700	62902725	2015	2015	2015	2015	248
597	20250513	113600	62403005	2015	2015	2015	2015	0
598	20250513	113500	62403005	2015	2015	2015	2015	0
599	20250513	113400	62403005	2015	2015	2015	2015	0
600	20250513	113300	62403005	2015	2015	2015	2015	0
601	20250513	113200	62403005	2015	2015	2015	2015	0
602	20250513	113100	62403005	2015	2015	2015	2015	0
603	20250513	113000	62403005	2015	2015	2015	2015	0
604	20250513	112900	62403005	2015	2015	2015	2015	0
605	20250513	112800	62403005	2015	2015	2015	2015	0
606	20250513	112700	62403005	2015	2015	2015	2015	0
607	20250513	112600	62403005	2015	2015	2015	2015	0
608	20250513	112500	62403005	2015	2015	2015	2015	0
609	20250513	112400	62403005	2015	2015	2015	2015	0
610	20250513	112300	62403005	2015	2015	2015	2015	0
611	20250513	112200	62403005	2015	2015	2015	2015	0
612	20250513	112100	62403005	2015	2015	2015	2015	0
613	20250513	112000	62403005	2015	2015	2015	2015	0
614	20250513	111900	62403005	2015	2015	2015	2015	0
615	20250513	111800	62403005	2015	2015	2015	2015	0
616	20250513	111700	62403005	2015	2015	2015	2015	0
617	20250513	111600	62403005	2015	2015	2015	2015	0
618	20250513	111500	62403005	2015	2015	2015	2015	0
619	20250513	111400	62403005	2015	2015	2015	2015	0
620	20250513	111300	62403005	2015	2015	2015	2015	0
621	20250513	111200	62403005	2015	2015	2015	2015	0
622	20250513	111100	62403005	2015	2015	2015	2015	0
623	20250513	111000	62403005	2015	2015	2015	2015	0
624	20250513	110900	62403005	2015	2015	2015	2015	0
625	20250513	110800	62403005	2015	2015	2015	2015	0
626	20250513	110700	62403005	2015	2015	2015	2015	0
627	20250513	110600	62403005	2015	2015	2015	2015	0
628	20250513	110500	62403005	2015	2015	2015	2015	0
629	20250513	110400	62403005	2015	2015	2015	2015	193
630	20250513	110300	62014110	2015	2015	2015	2015	0
631	20250513	110200	62014110	2015	2015	2015	2015	0
632	20250513	110100	62014110	2015	2015	2015	2015	0
633	20250513	110000	62014110	2015	2015	2015	2015	0
634	20250513	105900	62014110	2015	2015	2015	2015	0
635	20250513	105800	62014110	2015	2015	2015	2015	0
636	20250513	105700	62014110	2015	2015	2015	2015	0
637	20250513	105600	62014110	2015	2015	2015	2015	0
638	20250513	105500	62014110	2015	2015	2015	2015	0
639	20250513	105400	62014110	2015	2015	2015	2015	0
640	20250513	105300	62014110	2015	2015	2015	2015	0
641	20250513	105200	62014110	2015	2015	2015	2015	0
642	20250513	105100	62014110	2015	2015	2015	2015	0
643	20250513	105000	62014110	2015	2015	2015	2015	0
644	20250513	104900	62014110	2015	2015	2015	2015	0
645	20250513	104800	62014110	2015	2015	2015	2015	0
646	20250513	104700	62014110	2015	2015	2015	2015	0
647	20250513	104600	62014110	2015	2015	2015	2015	0
648	20250513	104500	62014110	2015	2015	2015	2015	0
649	20250513	104400	62014110	2015	2015	2015	2015	0
650	20250513	104300	62014110	2015	2015	2015	2015	0
651	20250513	104200	62014110	2015	2015	2015	2015	0
652	20250513	104100	62014110	2015	2015	2015	2015	0
653	20250513	104000	62014110	2015	2015	2015	2015	0
654	20250513	103900	62014110	2015	2015	2015	2015	0
655	20250513	103800	62014110	2015	2015	2015	2015	0
656	20250513	103700	62014110	2015	2015	2015	2015	0
657	20250513	103600	62014110	2015	2015	2015	2015	0
658	20250513	103500	62014110	2015	2015	2015	2015	0
659	20250513	103400	62014110	2015	2015	2015	2015	0
660	20250513	103300	62014110	2015	2015	2015	2015	0
661	20250513	103200	62014110	2015	2015	2015	2015	0
662	20250513	103100	62014110	2015	2015	2015	2015	0
663	20250513	103000	62014110	2015	2015	2015	2015	0
664	20250513	102900	62014110	2015	2015	2015	2015	0
665	20250513	102800	62014110	2015	2015	2015	2015	0
666	20250513	102700	62014110	2015	2015	2015	2015	600
667	20250513	102600	60805110	2005	2005	2005	2005	0
668	20250513	102500	60805110	2005	2005	2005	2005	0
669	20250513	102400	60805110	2005	2005	2005	2005	0
670	20250513	102300	60805110	2005	2005	2005	2005	0
671	20250513	102200	60805110	2005	2005	2005	2005	0
672	20250513	102100	60805110	2005	2005	2005	2005	0
673	20250513	102000	60805110	2005	2005	2005	2005	0
674	20250513	101900	60805110	2005	2005	2005	2005	0
675	20250513	101800	60805110	2005	2005	2005	2005	0
676	20250513	101700	60805110	2005	2005	2005	2005	0
677	20250513	101600	60805110	2005	2005	2005	2005	0
678	20250513	101500	60805110	2005	2005	2005	2005	0
679	20250513	101400	60805110	2005	2005	2005	2005	0
680	20250513	101300	60805110	2005	2005	2005	2005	0
681	20250513	101200	60805110	2005	2005	2005	2005	0
682	20250513	101100	60805110	2005	2005	2005	2005	0
683	20250513	101000	60805110	2005	2005	2005	2005	0
684	20250513	100900	60805110	2005	2005	2005	2005	0
685	20250513	100800	60805110	2005	2005	2005	2005	0
686	20250513	100700	60805110	2005	2005	2005	2005	0
687	20250513	100600	60805110	2005	2005	2005	2005	0
688	20250513	100500	60805110	2005	2005	2005	2005	0
689	20250513	100400	60805110	2005	2005	2005	2005	0
690	20250513	100300	60805110	2005	2005	2005	2005	0
691	20250513	100200	60805110	2005	2005	2005	2005	0
692	20250513	100100	60805110	2005	2005	2005	2005	0
693	20250513	100000	60805110	2005	2005	2005	2005	0
694	20250513	095900	60805110	2005	2005	2005	2005	0
695	20250513	095800	60805110	2005	2005	2005	2005	0
696	20250513	095700	60805110	2005	2010	2010	2005	30000
697	20250513	095600	652435	2015	2015	2015	2015	0
698	20250513	095500	652435	2015	2015	2015	2015	0
699	20250513	095400	652435	2015	2015	2015	2015	0
700	20250513	095300	652435	2015	2015	2015	2015	0
701	20250513	095200	652435	2015	2015	2015	2015	0
702	20250513	095100	652435	2015	2015	2015	2015	0
703	20250513	095000	652435	2015	2015	2015	2015	0
704	20250513	094900	652435	2015	2015	2015	2015	0
705	20250513	094800	652435	2015	2015	2015	2015	0
706	20250513	094700	652435	2015	2015	2015	2015	0
707	20250513	094600	652435	2015	2015	2015	2015	0
708	20250513	094500	652435	2015	2015	2015	2015	0
709	20250513	094400	652435	2015	2015	2015	2015	0
710	20250513	094300	652435	2015	2015	2015	2015	0
711	20250513	094200	652435	2015	2015	2015	2015	0
712	20250513	094100	652435	2015	2015	2015	2015	0
713	20250513	094000	652435	2015	2015	2015	2015	0
714	20250513	093900	652435	2015	2015	2015	2015	0
715	20250513	093800	652435	2015	2015	2015	2015	0
716	20250513	093700	652435	2015	2015	2015	2015	0
717	20250513	093600	652435	2015	2015	2015	2015	0
718	20250513	093500	652435	2015	2015	2015	2015	0
719	20250513	093400	652435	2015	2015	2015	2015	0
720	20250513	093300	652435	2015	2015	2015	2015	0
721	20250513	093200	652435	2015	2015	2015	2015	0
722	20250513	093100	652435	2015	2015	2015	2015	0
723	20250513	093000	652435	2015	2015	2015	2015	0
724	20250513	092900	652435	2015	2015	2015	2015	0
725	20250513	092800	652435	2015	2015	2015	2015	0
726	20250513	092700	652435	2015	2015	2015	2015	0
727	20250513	092600	652435	2015	2015	2015	2015	0
728	20250513	092500	652435	2015	2015	2015	2015	0
729	20250513	092400	652435	2015	2015	2015	2015	0
730	20250513	092300	652435	2015	2015	2015	2015	0
731	20250513	092200	652435	2015	2015	2015	2015	0
732	20250513	092100	652435	2015	2015	2015	2015	0
733	20250513	092000	652435	2015	2015	2015	2015	0
734	20250513	091900	652435	2015	2015	2015	2015	0
735	20250513	091800	652435	2015	2015	2015	2015	0
736	20250513	091700	652435	2015	2015	2015	2015	0
737	20250513	091600	652435	2015	2015	2015	2015	0
738	20250513	091500	652435	2015	2010	2015	2010	3
739	20250513	091400	646395	2010	2010	2010	2010	83
740	20250513	091300	479565	2015	2015	2015	2015	0
741	20250513	091200	479565	2015	2015	2015	2015	0
742	20250513	091100	479565	2015	2015	2015	2015	0
743	20250513	091000	479565	2015	2015	2015	2015	0
744	20250513	090900	479565	2015	2015	2015	2015	0
745	20250513	090800	479565	2015	2015	2015	2015	0
746	20250513	090700	479565	2015	2010	2015	2010	238
747	20250513	090600	0	2010	2010	2010	2010	0
748	20250513	090500	0	2010	2010	2010	2010	0
749	20250513	090400	0	2010	2010	2010	2010	0
750	20250513	090300	0	2010	2010	2010	2010	0
751	20250513	090200	0	2010	2010	2010	2010	0
752	20250513	090100	0	2010	2010	2010	2010	0
753	20250513	090000	0	2010	2010	2010	2010	0