KissMeData/134580/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	202800	64789921	1975	1975	1975	1975	6532
3	20250219	202700	64789921	1975	1975	1975	1975	0
4	20250219	202600	64789921	1975	1975	1975	1975	0
5	20250219	202500	64789921	1975	1975	1975	1975	0
6	20250219	202400	64789921	1975	1975	1975	1975	0
7	20250219	202300	64789921	1975	1975	1975	1975	0
8	20250219	202200	64789921	1975	1975	1975	1975	0
9	20250219	202100	64789921	1975	1975	1975	1975	0
10	20250219	202000	64789921	1975	1975	1975	1975	0
11	20250219	201900	64789921	1975	1975	1975	1975	0
12	20250219	201800	64789921	1975	1975	1975	1975	0
13	20250219	201700	64789921	1975	1975	1975	1975	0
14	20250219	201600	64789921	1975	1975	1975	1975	0
15	20250219	201500	64789921	1975	1975	1975	1975	0
16	20250219	201400	64789921	1975	1975	1975	1975	0
17	20250219	201300	64789921	1975	1975	1975	1975	0
18	20250219	201200	64789921	1975	1975	1975	1975	0
19	20250219	201100	64789921	1975	1975	1975	1975	0
20	20250219	201000	64789921	1975	1975	1975	1975	0
21	20250219	200900	64789921	1975	1975	1975	1975	0
22	20250219	200800	64789921	1975	1975	1975	1975	0
23	20250219	200700	64789921	1975	1975	1975	1975	0
24	20250219	200600	64789921	1975	1975	1975	1975	0
25	20250219	200500	64789921	1975	1975	1975	1975	0
26	20250219	200400	64789921	1975	1975	1975	1975	0
27	20250219	200300	64789921	1975	1975	1975	1975	0
28	20250219	200200	64789921	1975	1975	1975	1975	0
29	20250219	200100	64789921	1975	1975	1975	1975	0
30	20250219	200000	64789921	1975	1975	1975	1975	0
31	20250219	195900	64789921	1975	1975	1975	1975	0
32	20250219	195800	64789921	1975	1975	1975	1975	6532
33	20250219	195700	64789921	1975	1975	1975	1975	0
34	20250219	195600	64789921	1975	1975	1975	1975	0
35	20250219	195500	64789921	1975	1975	1975	1975	0
36	20250219	195400	64789921	1975	1975	1975	1975	0
37	20250219	195300	64789921	1975	1975	1975	1975	0
38	20250219	195200	64789921	1975	1975	1975	1975	0
39	20250219	195100	64789921	1975	1975	1975	1975	0
40	20250219	195000	64789921	1975	1975	1975	1975	0
41	20250219	194900	64789921	1975	1975	1975	1975	0
42	20250219	194800	64789921	1975	1975	1975	1975	0
43	20250219	194700	64789921	1975	1975	1975	1975	0
44	20250219	194600	64789921	1975	1975	1975	1975	0
45	20250219	194500	64789921	1975	1975	1975	1975	0
46	20250219	194400	64789921	1975	1975	1975	1975	0
47	20250219	194300	64789921	1975	1975	1975	1975	0
48	20250219	194200	64789921	1975	1975	1975	1975	0
49	20250219	194100	64789921	1975	1975	1975	1975	0
50	20250219	194000	64789921	1975	1975	1975	1975	0
51	20250219	193900	64789921	1975	1975	1975	1975	0
52	20250219	193800	64789921	1975	1975	1975	1975	0
53	20250219	193700	64789921	1975	1975	1975	1975	0
54	20250219	193600	64789921	1975	1975	1975	1975	0
55	20250219	193500	64789921	1975	1975	1975	1975	0
56	20250219	193400	64789921	1975	1975	1975	1975	0
57	20250219	193300	64789921	1975	1975	1975	1975	0
58	20250219	193200	64789921	1975	1975	1975	1975	0
59	20250219	193100	64789921	1975	1975	1975	1975	0
60	20250219	193000	64789921	1975	1975	1975	1975	0
61	20250219	192900	64789921	1975	1975	1975	1975	0
62	20250219	192800	64789921	1975	1975	1975	1975	6532
63	20250219	192700	64789921	1975	1975	1975	1975	0
64	20250219	192600	64789921	1975	1975	1975	1975	0
65	20250219	192500	64789921	1975	1975	1975	1975	0
66	20250219	192400	64789921	1975	1975	1975	1975	0
67	20250219	192300	64789921	1975	1975	1975	1975	0
68	20250219	192200	64789921	1975	1975	1975	1975	0
69	20250219	192100	64789921	1975	1975	1975	1975	0
70	20250219	192000	64789921	1975	1975	1975	1975	0
71	20250219	191900	64789921	1975	1975	1975	1975	0
72	20250219	191800	64789921	1975	1975	1975	1975	0
73	20250219	191700	64789921	1975	1975	1975	1975	0
74	20250219	191600	64789921	1975	1975	1975	1975	0
75	20250219	191500	64789921	1975	1975	1975	1975	0
76	20250219	191400	64789921	1975	1975	1975	1975	0
77	20250219	191300	64789921	1975	1975	1975	1975	0
78	20250219	191200	64789921	1975	1975	1975	1975	0
79	20250219	191100	64789921	1975	1975	1975	1975	0
80	20250219	191000	64789921	1975	1975	1975	1975	0
81	20250219	190900	64789921	1975	1975	1975	1975	0
82	20250219	190800	64789921	1975	1975	1975	1975	0
83	20250219	190700	64789921	1975	1975	1975	1975	0
84	20250219	190600	64789921	1975	1975	1975	1975	0
85	20250219	190500	64789921	1975	1975	1975	1975	0
86	20250219	190400	64789921	1975	1975	1975	1975	0
87	20250219	190300	64789921	1975	1975	1975	1975	0
88	20250219	190200	64789921	1975	1975	1975	1975	0
89	20250219	190100	64789921	1975	1975	1975	1975	0
90	20250219	190000	64789921	1975	1975	1975	1975	0
91	20250219	185900	64789921	1975	1975	1975	1975	0
92	20250219	185800	64789921	1975	1975	1975	1975	6532
93	20250219	185700	64789921	1975	1975	1975	1975	0
94	20250219	185600	64789921	1975	1975	1975	1975	0
95	20250219	185500	64789921	1975	1975	1975	1975	0
96	20250219	185400	64789921	1975	1975	1975	1975	0
97	20250219	185300	64789921	1975	1975	1975	1975	0
98	20250219	185200	64789921	1975	1975	1975	1975	0
99	20250219	185100	64789921	1975	1975	1975	1975	0
100	20250219	185000	64789921	1975	1975	1975	1975	0
101	20250219	184900	64789921	1975	1975	1975	1975	0
102	20250219	184800	64789921	1975	1975	1975	1975	0
103	20250219	184700	64789921	1975	1975	1975	1975	0
104	20250219	184600	64789921	1975	1975	1975	1975	0
105	20250219	184500	64789921	1975	1975	1975	1975	0
106	20250219	184400	64789921	1975	1975	1975	1975	0
107	20250219	184300	64789921	1975	1975	1975	1975	0
108	20250219	184200	64789921	1975	1975	1975	1975	0
109	20250219	184100	64789921	1975	1975	1975	1975	0
110	20250219	184000	64789921	1975	1975	1975	1975	0
111	20250219	183900	64789921	1975	1975	1975	1975	0
112	20250219	183800	64789921	1975	1975	1975	1975	0
113	20250219	183700	64789921	1975	1975	1975	1975	0
114	20250219	183600	64789921	1975	1975	1975	1975	0
115	20250219	183500	64789921	1975	1975	1975	1975	0
116	20250219	183400	64789921	1975	1975	1975	1975	0
117	20250219	183300	64789921	1975	1975	1975	1975	0
118	20250219	183200	64789921	1975	1975	1975	1975	0
119	20250219	183100	64789921	1975	1975	1975	1975	0
120	20250219	183000	64789921	1975	1975	1975	1975	0
121	20250219	182900	64789921	1975	1975	1975	1975	0
122	20250219	182800	64789921	1975	1975	1975	1975	6532
123	20250219	182700	64789921	1975	1975	1975	1975	0
124	20250219	182600	64789921	1975	1975	1975	1975	0
125	20250219	182500	64789921	1975	1975	1975	1975	0
126	20250219	182400	64789921	1975	1975	1975	1975	0
127	20250219	182300	64789921	1975	1975	1975	1975	0
128	20250219	182200	64789921	1975	1975	1975	1975	0
129	20250219	182100	64789921	1975	1975	1975	1975	0
130	20250219	182000	64789921	1975	1975	1975	1975	0
131	20250219	181900	64789921	1975	1975	1975	1975	0
132	20250219	181800	64789921	1975	1975	1975	1975	0
133	20250219	181700	64789921	1975	1975	1975	1975	0
134	20250219	181600	64789921	1975	1975	1975	1975	0
135	20250219	181500	64789921	1975	1975	1975	1975	0
136	20250219	181400	64789921	1975	1975	1975	1975	0
137	20250219	181300	64789921	1975	1975	1975	1975	0
138	20250219	181200	64789921	1975	1975	1975	1975	0
139	20250219	181100	64789921	1975	1975	1975	1975	0
140	20250219	181000	64789921	1975	1975	1975	1975	0
141	20250219	180900	64789921	1975	1975	1975	1975	0
142	20250219	180800	64789921	1975	1975	1975	1975	0
143	20250219	180700	64789921	1975	1975	1975	1975	0
144	20250219	180600	64789921	1975	1975	1975	1975	0
145	20250219	180500	64789921	1975	1975	1975	1975	0
146	20250219	180400	64789921	1975	1975	1975	1975	0
147	20250219	180300	64789921	1975	1975	1975	1975	0
148	20250219	180200	64789921	1975	1975	1975	1975	0
149	20250219	180100	64789921	1975	1975	1975	1975	0
150	20250219	180000	64789921	1975	1975	1975	1975	0
151	20250219	175900	64789921	1975	1975	1975	1975	0
152	20250219	175800	64789921	1975	1975	1975	1975	6532
153	20250219	175700	64789921	1975	1975	1975	1975	0
154	20250219	175600	64789921	1975	1975	1975	1975	0
155	20250219	175500	64789921	1975	1975	1975	1975	0
156	20250219	175400	64789921	1975	1975	1975	1975	0
157	20250219	175300	64789921	1975	1975	1975	1975	0
158	20250219	175200	64789921	1975	1975	1975	1975	0
159	20250219	175100	64789921	1975	1975	1975	1975	0
160	20250219	175000	64789921	1975	1975	1975	1975	0
161	20250219	174900	64789921	1975	1975	1975	1975	0
162	20250219	174800	64789921	1975	1975	1975	1975	0
163	20250219	174700	64789921	1975	1975	1975	1975	0
164	20250219	174600	64789921	1975	1975	1975	1975	0
165	20250219	174500	64789921	1975	1975	1975	1975	0
166	20250219	174400	64789921	1975	1975	1975	1975	0
167	20250219	174300	64789921	1975	1975	1975	1975	0
168	20250219	174200	64789921	1975	1975	1975	1975	0
169	20250219	174100	64789921	1975	1975	1975	1975	0
170	20250219	174000	64789921	1975	1975	1975	1975	0
171	20250219	173900	64789921	1975	1975	1975	1975	0
172	20250219	173800	64789921	1975	1975	1975	1975	0
173	20250219	173700	64789921	1975	1975	1975	1975	0
174	20250219	173600	64789921	1975	1975	1975	1975	0
175	20250219	173500	64789921	1975	1975	1975	1975	0
176	20250219	173400	64789921	1975	1975	1975	1975	0
177	20250219	173300	64789921	1975	1975	1975	1975	0
178	20250219	173200	64789921	1975	1975	1975	1975	0
179	20250219	173100	64789921	1975	1975	1975	1975	0
180	20250219	173000	64789921	1975	1975	1975	1975	0
181	20250219	172900	64789921	1975	1975	1975	1975	0
182	20250219	172800	64789921	1975	1975	1975	1975	6532
183	20250219	172700	64789921	1975	1975	1975	1975	0
184	20250219	172600	64789921	1975	1975	1975	1975	0
185	20250219	172500	64789921	1975	1975	1975	1975	0
186	20250219	172400	64789921	1975	1975	1975	1975	0
187	20250219	172300	64789921	1975	1975	1975	1975	0
188	20250219	172200	64789921	1975	1975	1975	1975	0
189	20250219	172100	64789921	1975	1975	1975	1975	0
190	20250219	172000	64789921	1975	1975	1975	1975	0
191	20250219	171900	64789921	1975	1975	1975	1975	0
192	20250219	171800	64789921	1975	1975	1975	1975	0
193	20250219	171700	64789921	1975	1975	1975	1975	0
194	20250219	171600	64789921	1975	1975	1975	1975	0
195	20250219	171500	64789921	1975	1975	1975	1975	0
196	20250219	171400	64789921	1975	1975	1975	1975	0
197	20250219	171300	64789921	1975	1975	1975	1975	0
198	20250219	171200	64789921	1975	1975	1975	1975	0
199	20250219	171100	64789921	1975	1975	1975	1975	0
200	20250219	171000	64789921	1975	1975	1975	1975	0
201	20250219	170900	64789921	1975	1975	1975	1975	0
202	20250219	170800	64789921	1975	1975	1975	1975	0
203	20250219	170700	64789921	1975	1975	1975	1975	0
204	20250219	170600	64789921	1975	1975	1975	1975	0
205	20250219	170500	64789921	1975	1975	1975	1975	0
206	20250219	170400	64789921	1975	1975	1975	1975	0
207	20250219	170300	64789921	1975	1975	1975	1975	0
208	20250219	170200	64789921	1975	1975	1975	1975	0
209	20250219	170100	64789921	1975	1975	1975	1975	0
210	20250219	170000	64789921	1975	1975	1975	1975	0
211	20250219	165900	64789921	1975	1975	1975	1975	0
212	20250219	165800	64789921	1975	1975	1975	1975	6532
213	20250219	165700	64789921	1975	1975	1975	1975	0
214	20250219	165600	64789921	1975	1975	1975	1975	0
215	20250219	165500	64789921	1975	1975	1975	1975	0
216	20250219	165400	64789921	1975	1975	1975	1975	0
217	20250219	165300	64789921	1975	1975	1975	1975	0
218	20250219	165200	64789921	1975	1975	1975	1975	0
219	20250219	165100	64789921	1975	1975	1975	1975	0
220	20250219	165000	64789921	1975	1975	1975	1975	0
221	20250219	164900	64789921	1975	1975	1975	1975	0
222	20250219	164800	64789921	1975	1975	1975	1975	0
223	20250219	164700	64789921	1975	1975	1975	1975	0
224	20250219	164600	64789921	1975	1975	1975	1975	0
225	20250219	164500	64789921	1975	1975	1975	1975	0
226	20250219	164400	64789921	1975	1975	1975	1975	0
227	20250219	164300	64789921	1975	1975	1975	1975	0
228	20250219	164200	64789921	1975	1975	1975	1975	0
229	20250219	164100	64789921	1975	1975	1975	1975	0
230	20250219	164000	64789921	1975	1975	1975	1975	0
231	20250219	163900	64789921	1975	1975	1975	1975	0
232	20250219	163800	64789921	1975	1975	1975	1975	0
233	20250219	163700	64789921	1975	1975	1975	1975	0
234	20250219	163600	64789921	1975	1975	1975	1975	0
235	20250219	163500	64789921	1975	1975	1975	1975	0
236	20250219	163400	64789921	1975	1975	1975	1975	0
237	20250219	163300	64789921	1975	1975	1975	1975	0
238	20250219	163200	64789921	1975	1975	1975	1975	0
239	20250219	163100	64789921	1975	1975	1975	1975	0
240	20250219	163000	64789921	1975	1975	1975	1975	0
241	20250219	162900	64789921	1975	1975	1975	1975	0
242	20250219	162800	64789921	1975	1975	1975	1975	6532
243	20250219	162700	64789921	1975	1975	1975	1975	0
244	20250219	162600	64789921	1975	1975	1975	1975	0
245	20250219	162500	64789921	1975	1975	1975	1975	0
246	20250219	162400	64789921	1975	1975	1975	1975	0
247	20250219	162300	64789921	1975	1975	1975	1975	0
248	20250219	162200	64789921	1975	1975	1975	1975	0
249	20250219	162100	64789921	1975	1975	1975	1975	0
250	20250219	162000	64789921	1975	1975	1975	1975	0
251	20250219	161900	64789921	1975	1975	1975	1975	0
252	20250219	161800	64789921	1975	1975	1975	1975	0
253	20250219	161700	64789921	1975	1975	1975	1975	0
254	20250219	161600	64789921	1975	1975	1975	1975	0
255	20250219	161500	64789921	1975	1975	1975	1975	0
256	20250219	161400	64789921	1975	1975	1975	1975	0
257	20250219	161300	64789921	1975	1975	1975	1975	0
258	20250219	161200	64789921	1975	1975	1975	1975	0
259	20250219	161100	64789921	1975	1975	1975	1975	0
260	20250219	161000	64789921	1975	1975	1975	1975	0
261	20250219	160900	64789921	1975	1975	1975	1975	0
262	20250219	160800	64789921	1975	1975	1975	1975	0
263	20250219	160700	64789921	1975	1975	1975	1975	0
264	20250219	160600	64789921	1975	1975	1975	1975	0
265	20250219	160500	64789921	1975	1975	1975	1975	0
266	20250219	160400	64789921	1975	1975	1975	1975	0
267	20250219	160300	64789921	1975	1975	1975	1975	0
268	20250219	160200	64789921	1975	1975	1975	1975	0
269	20250219	160100	64789921	1975	1975	1975	1975	0
270	20250219	160000	64789921	1975	1975	1975	1975	0
271	20250219	155900	64789921	1975	1975	1975	1975	0
272	20250219	155800	64789921	1975	1975	1975	1975	6532
273	20250219	155700	64789921	1975	1975	1975	1975	0
274	20250219	155600	64789921	1975	1975	1975	1975	0
275	20250219	155500	64789921	1975	1975	1975	1975	0
276	20250219	155400	64789921	1975	1975	1975	1975	0
277	20250219	155300	64789921	1975	1975	1975	1975	0
278	20250219	155200	64789921	1975	1975	1975	1975	0
279	20250219	155100	64789921	1975	1975	1975	1975	0
280	20250219	155000	64789921	1975	1975	1975	1975	0
281	20250219	154900	64789921	1975	1975	1975	1975	0
282	20250219	154800	64789921	1975	1975	1975	1975	0
283	20250219	154700	64789921	1975	1975	1975	1975	0
284	20250219	154600	64789921	1975	1975	1975	1975	0
285	20250219	154500	64789921	1975	1975	1975	1975	0
286	20250219	154400	64789921	1975	1975	1975	1975	0
287	20250219	154300	64789921	1975	1975	1975	1975	0
288	20250219	154200	64789921	1975	1975	1975	1975	0
289	20250219	154100	64789921	1975	1975	1975	1975	0
290	20250219	154000	64789921	1975	1975	1975	1975	0
291	20250219	153900	64789921	1975	1975	1975	1975	0
292	20250219	153800	64789921	1975	1975	1975	1975	0
293	20250219	153700	64789921	1975	1975	1975	1975	0
294	20250219	153600	64789921	1975	1975	1975	1975	0
295	20250219	153500	64789921	1975	1975	1975	1975	0
296	20250219	153400	64789921	1975	1975	1975	1975	0
297	20250219	153300	64789921	1975	1975	1975	1975	0
298	20250219	153200	64789921	1975	1975	1975	1975	0
299	20250219	153100	64789921	1975	1975	1975	1975	0
300	20250219	153000	64789921	1975	1975	1975	1975	6532
301	20250219	152900	51889221	2000	2000	2000	2000	0
302	20250219	152800	51889221	2000	2000	2000	2000	0
303	20250219	152700	51889221	2000	2000	2000	2000	0
304	20250219	152600	51889221	2000	2000	2000	2000	0
305	20250219	152500	51889221	2000	2000	2000	2000	0
306	20250219	152400	51889221	2000	2000	2000	2000	0
307	20250219	152300	51889221	2000	2000	2000	2000	0
308	20250219	152200	51889221	2000	2000	2000	2000	0
309	20250219	152100	51889221	2000	2000	2000	2000	0
310	20250219	152000	51889221	2000	2000	2000	2000	0
311	20250219	151900	51889221	2000	2000	2000	2000	0
312	20250219	151800	51889221	2000	2000	2000	2000	0
313	20250219	151700	51889221	2000	2000	2000	2000	8
314	20250219	151600	51873221	1987	1987	1987	1987	0
315	20250219	151500	51873221	1987	1987	1987	1987	56
316	20250219	151400	51761949	1987	1987	1987	1987	0
317	20250219	151300	51761949	1987	1991	1991	1987	1000
318	20250219	151200	49773616	2000	2000	2000	2000	0
319	20250219	151100	49773616	2000	2000	2000	2000	0
320	20250219	151000	49773616	2000	2000	2000	1997	5
321	20250219	150900	49763625	1997	1997	1997	1997	0
322	20250219	150800	49763625	1997	1997	1997	1997	20
323	20250219	150700	49723685	1990	1990	1990	1990	1
324	20250219	150600	49721695	1997	1997	1997	1997	2
325	20250219	150500	49717701	1997	1997	1997	1997	0
326	20250219	150400	49717701	1997	1997	1997	1997	0
327	20250219	150300	49717701	1997	1997	1997	1997	0
328	20250219	150200	49717701	1997	1997	1997	1997	0
329	20250219	150100	49717701	1997	1997	1997	1997	0
330	20250219	150000	49717701	1997	1997	1997	1997	0
331	20250219	145900	49717701	1997	1997	1997	1997	0
332	20250219	145800	49717701	1997	1997	1997	1997	0
333	20250219	145700	49717701	1997	1997	1997	1997	0
334	20250219	145600	49717701	1997	1997	1997	1997	0
335	20250219	145500	49717701	1997	1997	1997	1997	0
336	20250219	145400	49717701	1997	1997	1997	1997	0
337	20250219	145300	49717701	1997	1997	1997	1997	0
338	20250219	145200	49717701	1997	1997	1997	1997	0
339	20250219	145100	49717701	1997	1997	1997	1997	0
340	20250219	145000	49717701	1997	1997	1997	1997	3
341	20250219	144900	49711710	1987	1987	1987	1987	1300
342	20250219	144800	47128610	1987	1987	1987	1987	30
343	20250219	144700	47069000	1997	1997	1997	1997	0
344	20250219	144600	47069000	1997	1997	1997	1997	0
345	20250219	144500	47069000	1997	1997	1997	1997	0
346	20250219	144400	47069000	1997	1997	1997	1997	0
347	20250219	144300	47069000	1997	1997	1997	1997	0
348	20250219	144200	47069000	1997	1997	1997	1997	0
349	20250219	144100	47069000	1997	1997	1997	1997	0
350	20250219	144000	47069000	1997	1997	1997	1997	0
351	20250219	143900	47069000	1997	1997	1997	1997	0
352	20250219	143800	47069000	1997	1997	1997	1997	0
353	20250219	143700	47069000	1997	1997	1997	1997	0
354	20250219	143600	47069000	1997	1997	1997	1997	0
355	20250219	143500	47069000	1997	1997	1997	1997	0
356	20250219	143400	47069000	1997	1997	1997	1997	3
357	20250219	143300	47063009	1997	1997	1997	1997	1
358	20250219	143200	47061012	1981	1981	1981	1981	0
359	20250219	143100	47061012	1981	1989	1989	1981	3020
360	20250219	143000	41074733	2000	2000	2000	2000	0
361	20250219	142900	41074733	2000	2000	2000	2000	0
362	20250219	142800	41074733	2000	2000	2000	2000	0
363	20250219	142700	41074733	2000	2000	2000	2000	5
364	20250219	142600	41064733	2005	2005	2005	2005	0
365	20250219	142500	41064733	2005	2005	2005	2005	0
366	20250219	142400	41064733	2005	2005	2005	2005	0
367	20250219	142300	41064733	2005	2005	2005	2005	0
368	20250219	142200	41064733	2005	2005	2005	2005	0
369	20250219	142100	41064733	2005	2005	2005	2005	0
370	20250219	142000	41064733	2005	2005	2005	2005	0
371	20250219	141900	41064733	2005	2005	2005	2005	0
372	20250219	141800	41064733	2005	2005	2005	2005	0
373	20250219	141700	41064733	2005	2005	2005	2005	0
374	20250219	141600	41064733	2005	2005	2005	2005	0
375	20250219	141500	41064733	2005	2005	2005	2005	0
376	20250219	141400	41064733	2005	2005	2005	2005	0
377	20250219	141300	41064733	2005	2005	2005	2005	0
378	20250219	141200	41064733	2005	2005	2005	2005	0
379	20250219	141100	41064733	2005	2005	2005	2005	0
380	20250219	141000	41064733	2005	2005	2005	2005	0
381	20250219	140900	41064733	2005	2005	2005	2005	0
382	20250219	140800	41064733	2005	2005	2005	2005	0
383	20250219	140700	41064733	2005	2005	2005	2005	0
384	20250219	140600	41064733	2005	1996	2005	1996	50
385	20250219	140500	40964763	1995	1995	1995	1995	25
386	20250219	140400	40914888	1995	1995	1995	1995	0
387	20250219	140300	40914888	1995	1995	1995	1995	0
388	20250219	140200	40914888	1995	1995	1995	1995	10
389	20250219	140100	40894938	1990	1990	1990	1990	0
390	20250219	140000	40894938	1990	1993	1993	1990	135
391	20250219	135900	40626250	1995	1995	1995	1995	0
392	20250219	135800	40626250	1995	1995	1995	1995	10
393	20250219	135700	40606300	1983	1994	1994	1983	500
394	20250219	135600	39614184	1994	1994	1994	1994	0
395	20250219	135500	39614184	1994	1994	1994	1994	0
396	20250219	135400	39614184	1994	1994	1994	1994	0
397	20250219	135300	39614184	1994	1994	1994	1994	0
398	20250219	135200	39614184	1994	1994	1994	1994	2
399	20250219	135100	39610196	1994	1994	1994	1994	0
400	20250219	135000	39610196	1994	1994	1994	1994	0
401	20250219	134900	39610196	1994	1994	1994	1994	10
402	20250219	134800	39590256	1994	1994	1994	1994	32
403	20250219	134700	39526448	1994	1994	1994	1994	0
404	20250219	134600	39526448	1994	1994	1994	1994	0
405	20250219	134500	39526448	1994	1994	1994	1994	0
406	20250219	134400	39526448	1994	1994	1994	1994	0
407	20250219	134300	39526448	1994	1994	1994	1994	0
408	20250219	134200	39526448	1994	1994	1994	1994	0
409	20250219	134100	39526448	1994	1994	1994	1994	100
410	20250219	134000	39327048	1995	1995	1995	1995	0
411	20250219	133900	39327048	1995	1995	1995	1995	0
412	20250219	133800	39327048	1995	1995	1995	1995	0
413	20250219	133700	39327048	1995	1995	1995	1995	0
414	20250219	133600	39327048	1995	1984	1995	1983	1933
415	20250219	133500	35493737	2000	2005	2005	1985	1002
416	20250219	133400	33502235	1990	1999	1999	1990	2000
417	20250219	133300	29521323	2005	2005	2005	2005	0
418	20250219	133200	29521323	2005	2005	2005	2005	0
419	20250219	133100	29521323	2005	2005	2005	2005	0
420	20250219	133000	29521323	2005	2005	2005	2005	0
421	20250219	132900	29521323	2005	2005	2005	2005	50
422	20250219	132800	29421073	2005	2005	2005	2005	250
423	20250219	132700	28919823	2005	2005	2005	2005	0
424	20250219	132600	28919823	2005	2005	2005	2005	0
425	20250219	132500	28919823	2005	2005	2005	2005	0
426	20250219	132400	28919823	2005	2005	2005	2005	0
427	20250219	132300	28919823	2005	2005	2005	2005	0
428	20250219	132200	28919823	2005	2005	2005	2005	0
429	20250219	132100	28919823	2005	2005	2005	2005	0
430	20250219	132000	28919823	2005	2005	2005	2005	0
431	20250219	131900	28919823	2005	2005	2005	2005	0
432	20250219	131800	28919823	2005	2005	2005	2005	0
433	20250219	131700	28919823	2005	2005	2005	2005	0
434	20250219	131600	28919823	2005	2005	2005	2005	0
435	20250219	131500	28919823	2005	2005	2005	2005	0
436	20250219	131400	28919823	2005	2005	2005	2005	1
437	20250219	131300	28917818	2005	2005	2005	2005	0
438	20250219	131200	28917818	2005	2005	2005	2005	0
439	20250219	131100	28917818	2005	2005	2005	2005	0
440	20250219	131000	28917818	2005	2005	2005	2005	0
441	20250219	130900	28917818	2005	2005	2005	2005	0
442	20250219	130800	28917818	2005	2005	2005	2005	0
443	20250219	130700	28917818	2005	2005	2005	2005	0
444	20250219	130600	28917818	2005	2005	2005	2005	6
445	20250219	130500	28905788	2005	2005	2005	2005	0
446	20250219	130400	28905788	2005	2005	2005	2005	0
447	20250219	130300	28905788	2005	2005	2005	2005	0
448	20250219	130200	28905788	2005	2005	2005	2005	0
449	20250219	130100	28905788	2005	2005	2005	2005	0
450	20250219	130000	28905788	2005	2005	2005	2005	0
451	20250219	125900	28905788	2005	2005	2005	2005	0
452	20250219	125800	28905788	2005	2005	2005	2005	0
453	20250219	125700	28905788	2005	2005	2005	2005	0
454	20250219	125600	28905788	2005	2005	2005	2005	0
455	20250219	125500	28905788	2005	2005	2005	2005	0
456	20250219	125400	28905788	2005	2005	2005	2005	0
457	20250219	125300	28905788	2005	2005	2005	2005	0
458	20250219	125200	28905788	2005	2005	2005	2005	0
459	20250219	125100	28905788	2005	2005	2005	2005	0
460	20250219	125000	28905788	2005	2005	2005	2005	0
461	20250219	124900	28905788	2005	2005	2005	2005	0
462	20250219	124800	28905788	2005	2005	2005	2005	0
463	20250219	124700	28905788	2005	2005	2005	2005	0
464	20250219	124600	28905788	2005	2005	2005	2005	0
465	20250219	124500	28905788	2005	2005	2005	2005	0
466	20250219	124400	28905788	2005	2005	2005	2005	0
467	20250219	124300	28905788	2005	2005	2005	2005	0
468	20250219	124200	28905788	2005	2005	2005	2005	0
469	20250219	124100	28905788	2005	2005	2005	2005	0
470	20250219	124000	28905788	2005	2005	2005	2005	0
471	20250219	123900	28905788	2005	2005	2005	2005	0
472	20250219	123800	28905788	2005	2005	2005	2005	0
473	20250219	123700	28905788	2005	2005	2005	2005	0
474	20250219	123600	28905788	2005	2005	2005	2005	0
475	20250219	123500	28905788	2005	2005	2005	2005	0
476	20250219	123400	28905788	2005	2005	2005	2005	0
477	20250219	123300	28905788	2005	2005	2005	2005	0
478	20250219	123200	28905788	2005	2005	2005	2005	0
479	20250219	123100	28905788	2005	2005	2005	2005	0
480	20250219	123000	28905788	2005	2005	2005	2005	0
481	20250219	122900	28905788	2005	2005	2005	2005	0
482	20250219	122800	28905788	2005	2005	2005	2005	1
483	20250219	122700	28903783	2005	2005	2005	2005	100
484	20250219	122600	28703283	2005	2005	2005	2005	0
485	20250219	122500	28703283	2005	2005	2005	2005	0
486	20250219	122400	28703283	2005	2005	2005	2005	0
487	20250219	122300	28703283	2005	2005	2005	2005	0
488	20250219	122200	28703283	2005	2005	2005	2005	0
489	20250219	122100	28703283	2005	2005	2005	2005	0
490	20250219	122000	28703283	2005	2005	2005	2005	1
491	20250219	121900	28701278	1999	1999	1999	1999	0
492	20250219	121800	28701278	1999	1999	1999	1999	1
493	20250219	121700	28699279	2005	2005	2005	2005	0
494	20250219	121600	28699279	2005	2005	2005	2005	0
495	20250219	121500	28699279	2005	2005	2005	2005	0
496	20250219	121400	28699279	2005	2005	2005	2005	0
497	20250219	121300	28699279	2005	2005	2005	2005	0
498	20250219	121200	28699279	2005	2005	2005	2005	0
499	20250219	121100	28699279	2005	2005	2005	2005	0
500	20250219	121000	28699279	2005	2005	2005	2005	0
501	20250219	120900	28699279	2005	2005	2005	2005	0
502	20250219	120800	28699279	2005	2005	2005	2005	0
503	20250219	120700	28699279	2005	2005	2005	2005	0
504	20250219	120600	28699279	2005	2005	2005	2005	0
505	20250219	120500	28699279	2005	2005	2005	2005	0
506	20250219	120400	28699279	2005	2005	2005	2005	0
507	20250219	120300	28699279	2005	2005	2005	2005	0
508	20250219	120200	28699279	2005	2005	2005	2005	0
509	20250219	120100	28699279	2005	2005	2005	2005	1
510	20250219	120000	28697274	1998	1998	1998	1998	10
511	20250219	115900	28677294	2005	2005	2005	2005	0
512	20250219	115800	28677294	2005	2005	2005	2005	0
513	20250219	115700	28677294	2005	2005	2005	2005	0
514	20250219	115600	28677294	2005	2005	2005	2005	0
515	20250219	115500	28677294	2005	2005	2005	2005	0
516	20250219	115400	28677294	2005	2005	2005	2005	0
517	20250219	115300	28677294	2005	2005	2005	2005	0
518	20250219	115200	28677294	2005	2005	2005	2005	0
519	20250219	115100	28677294	2005	2005	2005	2005	0
520	20250219	115000	28677294	2005	2005	2005	2005	0
521	20250219	114900	28677294	2005	2005	2005	2005	0
522	20250219	114800	28677294	2005	2005	2005	2005	0
523	20250219	114700	28677294	2005	2005	2005	2005	0
524	20250219	114600	28677294	2005	2005	2005	2005	1
525	20250219	114500	28675289	2005	2005	2005	2005	1
526	20250219	114400	28673284	2000	2000	2000	2000	0
527	20250219	114300	28673284	2000	2005	2005	2000	611
528	20250219	114200	27451044	2010	2010	2010	2010	34
529	20250219	114100	27382704	2010	2015	2015	2010	13
530	20250219	114000	27356514	2015	2015	2015	2015	0
531	20250219	113900	27356514	2015	2015	2015	2015	0
532	20250219	113800	27356514	2015	2015	2015	2015	0
533	20250219	113700	27356514	2015	2015	2015	2015	0
534	20250219	113600	27356514	2015	2015	2015	2015	0
535	20250219	113500	27356514	2015	2015	2015	2015	0
536	20250219	113400	27356514	2015	2015	2015	2015	0
537	20250219	113300	27356514	2015	2015	2015	2015	0
538	20250219	113200	27356514	2015	2015	2015	2015	0
539	20250219	113100	27356514	2015	2015	2015	2015	2
540	20250219	113000	27352484	2015	2010	2015	2010	26
541	20250219	112900	27300219	2015	2015	2015	2015	0
542	20250219	112800	27300219	2015	2015	2015	2015	0
543	20250219	112700	27300219	2015	2015	2015	2015	654
544	20250219	112600	25982409	2015	2015	2015	2015	0
545	20250219	112500	25982409	2015	2015	2015	2015	0
546	20250219	112400	25982409	2015	2015	2015	2015	0
547	20250219	112300	25982409	2015	2015	2015	2015	0
548	20250219	112200	25982409	2015	2015	2015	2015	2
549	20250219	112100	25978379	2015	2015	2015	2015	0
550	20250219	112000	25978379	2015	2015	2015	2015	0
551	20250219	111900	25978379	2015	2015	2015	2015	0
552	20250219	111800	25978379	2015	2015	2015	2015	0
553	20250219	111700	25978379	2015	2015	2015	2015	1
554	20250219	111600	25976364	2015	2015	2015	2015	4
555	20250219	111500	25968304	2015	2015	2015	2015	3
556	20250219	111400	25962259	2015	2015	2015	2015	0
557	20250219	111300	25962259	2015	2015	2015	2015	0
558	20250219	111200	25962259	2015	2015	2015	2015	0
559	20250219	111100	25962259	2015	2015	2015	2015	0
560	20250219	111000	25962259	2015	2015	2015	2015	30
561	20250219	110900	25901809	2020	2020	2020	2020	0
562	20250219	110800	25901809	2020	2020	2020	2020	0
563	20250219	110700	25901809	2020	2020	2020	2020	0
564	20250219	110600	25901809	2020	2020	2020	2020	0
565	20250219	110500	25901809	2020	2020	2020	2020	10
566	20250219	110400	25881609	2005	2010	2010	2005	486
567	20250219	110300	24907159	2020	2020	2020	2020	0
568	20250219	110200	24907159	2020	2020	2020	2020	0
569	20250219	110100	24907159	2020	2020	2020	2020	0
570	20250219	110000	24907159	2020	2020	2020	2020	0
571	20250219	105900	24907159	2020	2020	2020	2020	250
572	20250219	105800	24402159	2020	2020	2020	2020	0
573	20250219	105700	24402159	2020	2020	2020	2020	0
574	20250219	105600	24402159	2020	2020	2020	2020	0
575	20250219	105500	24402159	2020	2020	2020	2020	0
576	20250219	105400	24402159	2020	2020	2020	2020	0
577	20250219	105300	24402159	2020	2020	2020	2020	0
578	20250219	105200	24402159	2020	2010	2020	2010	42
579	20250219	105100	24317719	2010	2020	2020	2010	43
580	20250219	105000	24231189	2010	2010	2010	2010	10
581	20250219	104900	24211089	2015	2015	2015	2015	37
582	20250219	104800	24136534	2020	2020	2020	2020	0
583	20250219	104700	24136534	2020	2020	2020	2020	0
584	20250219	104600	24136534	2020	2020	2020	2020	0
585	20250219	104500	24136534	2020	2020	2020	2020	11
586	20250219	104400	24114314	2025	2025	2025	2025	0
587	20250219	104300	24114314	2025	2025	2025	2025	0
588	20250219	104200	24114314	2025	2020	2025	2020	230
589	20250219	104100	23649679	2020	2020	2020	2020	0
590	20250219	104000	23649679	2020	2020	2020	2020	0
591	20250219	103900	23649679	2020	2020	2020	2020	0
592	20250219	103800	23649679	2020	2020	2020	2020	0
593	20250219	103700	23649679	2020	2020	2020	2020	0
594	20250219	103600	23649679	2020	2020	2020	2020	400
595	20250219	103500	22841679	2020	2020	2020	2020	0
596	20250219	103400	22841679	2020	2020	2020	2020	400
597	20250219	103300	22033679	2020	2020	2020	2020	0
598	20250219	103200	22033679	2020	2020	2020	2020	0
599	20250219	103100	22033679	2020	2020	2020	2020	0
600	20250219	103000	22033679	2020	2020	2020	2020	1
601	20250219	102900	22031659	2020	2020	2020	2020	0
602	20250219	102800	22031659	2020	2020	2020	2020	0
603	20250219	102700	22031659	2020	2020	2020	2020	0
604	20250219	102600	22031659	2020	2020	2020	2020	0
605	20250219	102500	22031659	2020	2015	2020	2015	351
606	20250219	102400	21322649	2020	2020	2020	2020	0
607	20250219	102300	21322649	2020	2010	2020	2010	1001
608	20250219	102200	19308129	2010	2005	2010	2005	193
609	20250219	102100	18921159	2005	2000	2005	2000	3023
610	20250219	102000	12875154	2000	2000	2000	2000	0
611	20250219	101900	12875154	2000	2000	2000	2000	0
612	20250219	101800	12875154	2000	2000	2000	2000	0
613	20250219	101700	12875154	2000	2000	2000	2000	1
614	20250219	101600	12873154	1998	1998	1998	1998	50
615	20250219	101500	12773254	1998	2000	2000	1998	53
616	20250219	101400	12667356	2000	2000	2000	2000	100
617	20250219	101300	12467356	2000	2000	2000	2000	0
618	20250219	101200	12467356	2000	2000	2000	2000	59
619	20250219	101100	12349356	2000	2000	2000	2000	1
620	20250219	101000	12347356	2000	2000	2000	2000	0
621	20250219	100900	12347356	2000	2000	2000	2000	0
622	20250219	100800	12347356	2000	2000	2000	2000	0
623	20250219	100700	12347356	2000	1997	2000	1997	379
624	20250219	100600	11590463	2000	1998	2000	1998	43
625	20250219	100500	11504529	2000	2000	2000	2000	0
626	20250219	100400	11504529	2000	1997	2000	1996	51
627	20250219	100300	11402719	2000	2000	2000	2000	10
628	20250219	100200	11382719	2000	1997	2000	1997	1230
629	20250219	100100	8926140	1997	1997	1997	1997	0
630	20250219	100000	8926140	1997	1997	1997	1997	0
631	20250219	095900	8926140	1997	1997	1997	1997	0
632	20250219	095800	8926140	1997	1997	1997	1997	20
633	20250219	095700	8886200	1994	1994	1994	1994	0
634	20250219	095600	8886200	1994	1995	1995	1994	13
635	20250219	095500	8860273	1997	1997	1997	1997	0
636	20250219	095400	8860273	1997	1997	1997	1997	0
637	20250219	095300	8860273	1997	1997	1997	1997	0
638	20250219	095200	8860273	1997	1997	1997	1997	0
639	20250219	095100	8860273	1997	1997	1997	1997	15
640	20250219	095000	8830318	1997	1997	1997	1997	1
641	20250219	094900	8828321	1996	1986	1996	1986	51
642	20250219	094800	8727025	1995	1995	1995	1995	0
643	20250219	094700	8727025	1995	1995	1995	1995	100
644	20250219	094600	8527525	1995	1995	1995	1995	0
645	20250219	094500	8527525	1995	1995	1995	1995	2
646	20250219	094400	8523535	1995	1995	1995	1995	10
647	20250219	094300	8503585	1982	1989	1989	1982	72
648	20250219	094200	8360806	1995	1995	1995	1995	0
649	20250219	094100	8360806	1995	1995	1995	1995	0
650	20250219	094000	8360806	1995	1987	1995	1987	21
651	20250219	093900	8319071	1996	1996	1996	1996	0
652	20250219	093800	8319071	1996	1990	1996	1990	11
653	20250219	093700	8297175	1996	1996	1996	1996	0
654	20250219	093600	8297175	1996	1996	1996	1996	0
655	20250219	093500	8297175	1996	1990	1996	1990	190
656	20250219	093400	7918596	1987	1987	1987	1987	0
657	20250219	093300	7918596	1987	1987	1987	1987	0
658	20250219	093200	7918596	1987	1987	1987	1987	0
659	20250219	093100	7918596	1987	1989	1989	1987	3
660	20250219	093000	7912632	1990	1990	1990	1990	0
661	20250219	092900	7912632	1990	1990	1990	1990	0
662	20250219	092800	7912632	1990	1990	1990	1990	5
663	20250219	092700	7902682	1989	1989	1989	1989	2
664	20250219	092600	7898704	1990	1990	1990	1990	1
665	20250219	092500	7896714	1981	1981	1981	1981	0
666	20250219	092400	7896714	1981	1981	1981	1981	30
667	20250219	092300	7837284	1981	1981	1981	1981	500
668	20250219	092200	6846784	1981	1981	1981	1981	1660
669	20250219	092100	3558324	1981	1981	1981	1981	0
670	20250219	092000	3558324	1981	1981	1981	1981	0
671	20250219	091900	3558324	1981	1981	1981	1981	0
672	20250219	091800	3558324	1981	1981	1981	1981	28
673	20250219	091700	3502856	1980	1980	1980	1980	0
674	20250219	091600	3502856	1980	1980	1980	1980	0
675	20250219	091500	3502856	1980	1980	1980	1980	0
676	20250219	091400	3502856	1980	1980	1980	1980	0
677	20250219	091300	3502856	1980	1980	1980	1980	1
678	20250219	091200	3500876	1995	1995	1995	1995	0
679	20250219	091100	3500876	1995	1981	1996	1981	1378
680	20250219	091000	770844	1997	1997	1997	1997	0
681	20250219	090900	770844	1997	1997	1997	1997	0
682	20250219	090800	770844	1997	1997	1997	1997	384
683	20250219	090700	3996	1998	1998	1998	1998	0
684	20250219	090600	3996	1998	1998	1998	1998	0
685	20250219	090500	3996	1998	1998	1998	1998	0
686	20250219	090400	3996	1998	1998	1998	1998	0
687	20250219	090300	3996	1998	1998	1998	1998	0
688	20250219	090200	3996	1998	1998	1998	1998	0
689	20250219	090100	3996	1998	1998	1998	1998	0
690	20250219	090000	3996	1998	1998	1998	1998	2