KissMeData/088910/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	200300	55709621	2005	2005	2005	2005	1173
3	20250226	200200	55709621	2005	2005	2005	2005	0
4	20250226	200100	55709621	2005	2005	2005	2005	0
5	20250226	200000	55709621	2005	2005	2005	2005	0
6	20250226	195900	55709621	2005	2005	2005	2005	0
7	20250226	195800	55709621	2005	2005	2005	2005	0
8	20250226	195700	55709621	2005	2005	2005	2005	0
9	20250226	195600	55709621	2005	2005	2005	2005	0
10	20250226	195500	55709621	2005	2005	2005	2005	0
11	20250226	195400	55709621	2005	2005	2005	2005	0
12	20250226	195300	55709621	2005	2005	2005	2005	0
13	20250226	195200	55709621	2005	2005	2005	2005	0
14	20250226	195100	55709621	2005	2005	2005	2005	0
15	20250226	195000	55709621	2005	2005	2005	2005	0
16	20250226	194900	55709621	2005	2005	2005	2005	0
17	20250226	194800	55709621	2005	2005	2005	2005	0
18	20250226	194700	55709621	2005	2005	2005	2005	0
19	20250226	194600	55709621	2005	2005	2005	2005	0
20	20250226	194500	55709621	2005	2005	2005	2005	0
21	20250226	194400	55709621	2005	2005	2005	2005	0
22	20250226	194300	55709621	2005	2005	2005	2005	0
23	20250226	194200	55709621	2005	2005	2005	2005	0
24	20250226	194100	55709621	2005	2005	2005	2005	0
25	20250226	194000	55709621	2005	2005	2005	2005	0
26	20250226	193900	55709621	2005	2005	2005	2005	0
27	20250226	193800	55709621	2005	2005	2005	2005	0
28	20250226	193700	55709621	2005	2005	2005	2005	0
29	20250226	193600	55709621	2005	2005	2005	2005	0
30	20250226	193500	55709621	2005	2005	2005	2005	0
31	20250226	193400	55709621	2005	2005	2005	2005	0
32	20250226	193300	55709621	2005	2005	2005	2005	1173
33	20250226	193200	55709621	2005	2005	2005	2005	0
34	20250226	193100	55709621	2005	2005	2005	2005	0
35	20250226	193000	55709621	2005	2005	2005	2005	0
36	20250226	192900	55709621	2005	2005	2005	2005	0
37	20250226	192800	55709621	2005	2005	2005	2005	0
38	20250226	192700	55709621	2005	2005	2005	2005	0
39	20250226	192600	55709621	2005	2005	2005	2005	0
40	20250226	192500	55709621	2005	2005	2005	2005	0
41	20250226	192400	55709621	2005	2005	2005	2005	0
42	20250226	192300	55709621	2005	2005	2005	2005	0
43	20250226	192200	55709621	2005	2005	2005	2005	0
44	20250226	192100	55709621	2005	2005	2005	2005	0
45	20250226	192000	55709621	2005	2005	2005	2005	0
46	20250226	191900	55709621	2005	2005	2005	2005	0
47	20250226	191800	55709621	2005	2005	2005	2005	0
48	20250226	191700	55709621	2005	2005	2005	2005	0
49	20250226	191600	55709621	2005	2005	2005	2005	0
50	20250226	191500	55709621	2005	2005	2005	2005	0
51	20250226	191400	55709621	2005	2005	2005	2005	0
52	20250226	191300	55709621	2005	2005	2005	2005	0
53	20250226	191200	55709621	2005	2005	2005	2005	0
54	20250226	191100	55709621	2005	2005	2005	2005	0
55	20250226	191000	55709621	2005	2005	2005	2005	0
56	20250226	190900	55709621	2005	2005	2005	2005	0
57	20250226	190800	55709621	2005	2005	2005	2005	0
58	20250226	190700	55709621	2005	2005	2005	2005	0
59	20250226	190600	55709621	2005	2005	2005	2005	0
60	20250226	190500	55709621	2005	2005	2005	2005	0
61	20250226	190400	55709621	2005	2005	2005	2005	0
62	20250226	190300	55709621	2005	2005	2005	2005	1173
63	20250226	190200	55709621	2005	2005	2005	2005	0
64	20250226	190100	55709621	2005	2005	2005	2005	0
65	20250226	190000	55709621	2005	2005	2005	2005	0
66	20250226	185900	55709621	2005	2005	2005	2005	0
67	20250226	185800	55709621	2005	2005	2005	2005	0
68	20250226	185700	55709621	2005	2005	2005	2005	0
69	20250226	185600	55709621	2005	2005	2005	2005	0
70	20250226	185500	55709621	2005	2005	2005	2005	0
71	20250226	185400	55709621	2005	2005	2005	2005	0
72	20250226	185300	55709621	2005	2005	2005	2005	0
73	20250226	185200	55709621	2005	2005	2005	2005	0
74	20250226	185100	55709621	2005	2005	2005	2005	0
75	20250226	185000	55709621	2005	2005	2005	2005	0
76	20250226	184900	55709621	2005	2005	2005	2005	0
77	20250226	184800	55709621	2005	2005	2005	2005	0
78	20250226	184700	55709621	2005	2005	2005	2005	0
79	20250226	184600	55709621	2005	2005	2005	2005	0
80	20250226	184500	55709621	2005	2005	2005	2005	0
81	20250226	184400	55709621	2005	2005	2005	2005	0
82	20250226	184300	55709621	2005	2005	2005	2005	0
83	20250226	184200	55709621	2005	2005	2005	2005	0
84	20250226	184100	55709621	2005	2005	2005	2005	0
85	20250226	184000	55709621	2005	2005	2005	2005	0
86	20250226	183900	55709621	2005	2005	2005	2005	0
87	20250226	183800	55709621	2005	2005	2005	2005	0
88	20250226	183700	55709621	2005	2005	2005	2005	0
89	20250226	183600	55709621	2005	2005	2005	2005	0
90	20250226	183500	55709621	2005	2005	2005	2005	0
91	20250226	183400	55709621	2005	2005	2005	2005	0
92	20250226	183300	55709621	2005	2005	2005	2005	1173
93	20250226	183200	55709621	2005	2005	2005	2005	0
94	20250226	183100	55709621	2005	2005	2005	2005	0
95	20250226	183000	55709621	2005	2005	2005	2005	0
96	20250226	182900	55709621	2005	2005	2005	2005	0
97	20250226	182800	55709621	2005	2005	2005	2005	0
98	20250226	182700	55709621	2005	2005	2005	2005	0
99	20250226	182600	55709621	2005	2005	2005	2005	0
100	20250226	182500	55709621	2005	2005	2005	2005	0
101	20250226	182400	55709621	2005	2005	2005	2005	0
102	20250226	182300	55709621	2005	2005	2005	2005	0
103	20250226	182200	55709621	2005	2005	2005	2005	0
104	20250226	182100	55709621	2005	2005	2005	2005	0
105	20250226	182000	55709621	2005	2005	2005	2005	0
106	20250226	181900	55709621	2005	2005	2005	2005	0
107	20250226	181800	55709621	2005	2005	2005	2005	0
108	20250226	181700	55709621	2005	2005	2005	2005	0
109	20250226	181600	55709621	2005	2005	2005	2005	0
110	20250226	181500	55709621	2005	2005	2005	2005	0
111	20250226	181400	55709621	2005	2005	2005	2005	0
112	20250226	181300	55709621	2005	2005	2005	2005	0
113	20250226	181200	55709621	2005	2005	2005	2005	0
114	20250226	181100	55709621	2005	2005	2005	2005	0
115	20250226	181000	55709621	2005	2005	2005	2005	0
116	20250226	180900	55709621	2005	2005	2005	2005	0
117	20250226	180800	55709621	2005	2005	2005	2005	0
118	20250226	180700	55709621	2005	2005	2005	2005	0
119	20250226	180600	55709621	2005	2005	2005	2005	0
120	20250226	180500	55709621	2005	2005	2005	2005	0
121	20250226	180400	55709621	2005	2005	2005	2005	0
122	20250226	180300	55709621	2005	2005	2005	2005	1173
123	20250226	180200	55709621	2005	2005	2005	2005	0
124	20250226	180100	55709621	2005	2005	2005	2005	0
125	20250226	180000	55709621	2005	2005	2005	2005	0
126	20250226	175900	55709621	2005	2005	2005	2005	0
127	20250226	175800	55709621	2005	2005	2005	2005	0
128	20250226	175700	55709621	2005	2005	2005	2005	0
129	20250226	175600	55709621	2005	2005	2005	2005	0
130	20250226	175500	55709621	2005	2005	2005	2005	0
131	20250226	175400	55709621	2005	2005	2005	2005	0
132	20250226	175300	55709621	2005	2005	2005	2005	0
133	20250226	175200	55709621	2005	2005	2005	2005	0
134	20250226	175100	55709621	2005	2005	2005	2005	0
135	20250226	175000	55709621	2005	2005	2005	2005	0
136	20250226	174900	55709621	2005	2005	2005	2005	0
137	20250226	174800	55709621	2005	2005	2005	2005	0
138	20250226	174700	55709621	2005	2005	2005	2005	0
139	20250226	174600	55709621	2005	2005	2005	2005	0
140	20250226	174500	55709621	2005	2005	2005	2005	0
141	20250226	174400	55709621	2005	2005	2005	2005	0
142	20250226	174300	55709621	2005	2005	2005	2005	0
143	20250226	174200	55709621	2005	2005	2005	2005	0
144	20250226	174100	55709621	2005	2005	2005	2005	0
145	20250226	174000	55709621	2005	2005	2005	2005	0
146	20250226	173900	55709621	2005	2005	2005	2005	0
147	20250226	173800	55709621	2005	2005	2005	2005	0
148	20250226	173700	55709621	2005	2005	2005	2005	0
149	20250226	173600	55709621	2005	2005	2005	2005	0
150	20250226	173500	55709621	2005	2005	2005	2005	0
151	20250226	173400	55709621	2005	2005	2005	2005	0
152	20250226	173300	55709621	2005	2005	2005	2005	1173
153	20250226	173200	55709621	2005	2005	2005	2005	0
154	20250226	173100	55709621	2005	2005	2005	2005	0
155	20250226	173000	55709621	2005	2005	2005	2005	0
156	20250226	172900	55709621	2005	2005	2005	2005	0
157	20250226	172800	55709621	2005	2005	2005	2005	0
158	20250226	172700	55709621	2005	2005	2005	2005	0
159	20250226	172600	55709621	2005	2005	2005	2005	0
160	20250226	172500	55709621	2005	2005	2005	2005	0
161	20250226	172400	55709621	2005	2005	2005	2005	0
162	20250226	172300	55709621	2005	2005	2005	2005	0
163	20250226	172200	55709621	2005	2005	2005	2005	0
164	20250226	172100	55709621	2005	2005	2005	2005	0
165	20250226	172000	55709621	2005	2005	2005	2005	0
166	20250226	171900	55709621	2005	2005	2005	2005	0
167	20250226	171800	55709621	2005	2005	2005	2005	0
168	20250226	171700	55709621	2005	2005	2005	2005	0
169	20250226	171600	55709621	2005	2005	2005	2005	0
170	20250226	171500	55709621	2005	2005	2005	2005	0
171	20250226	171400	55709621	2005	2005	2005	2005	0
172	20250226	171300	55709621	2005	2005	2005	2005	0
173	20250226	171200	55709621	2005	2005	2005	2005	0
174	20250226	171100	55709621	2005	2005	2005	2005	0
175	20250226	171000	55709621	2005	2005	2005	2005	0
176	20250226	170900	55709621	2005	2005	2005	2005	0
177	20250226	170800	55709621	2005	2005	2005	2005	0
178	20250226	170700	55709621	2005	2005	2005	2005	0
179	20250226	170600	55709621	2005	2005	2005	2005	0
180	20250226	170500	55709621	2005	2005	2005	2005	0
181	20250226	170400	55709621	2005	2005	2005	2005	0
182	20250226	170300	55709621	2005	2005	2005	2005	1173
183	20250226	170200	55709621	2005	2005	2005	2005	0
184	20250226	170100	55709621	2005	2005	2005	2005	0
185	20250226	170000	55709621	2005	2005	2005	2005	0
186	20250226	165900	55709621	2005	2005	2005	2005	0
187	20250226	165800	55709621	2005	2005	2005	2005	0
188	20250226	165700	55709621	2005	2005	2005	2005	0
189	20250226	165600	55709621	2005	2005	2005	2005	0
190	20250226	165500	55709621	2005	2005	2005	2005	0
191	20250226	165400	55709621	2005	2005	2005	2005	0
192	20250226	165300	55709621	2005	2005	2005	2005	0
193	20250226	165200	55709621	2005	2005	2005	2005	0
194	20250226	165100	55709621	2005	2005	2005	2005	0
195	20250226	165000	55709621	2005	2005	2005	2005	0
196	20250226	164900	55709621	2005	2005	2005	2005	0
197	20250226	164800	55709621	2005	2005	2005	2005	0
198	20250226	164700	55709621	2005	2005	2005	2005	0
199	20250226	164600	55709621	2005	2005	2005	2005	0
200	20250226	164500	55709621	2005	2005	2005	2005	0
201	20250226	164400	55709621	2005	2005	2005	2005	0
202	20250226	164300	55709621	2005	2005	2005	2005	0
203	20250226	164200	55709621	2005	2005	2005	2005	0
204	20250226	164100	55709621	2005	2005	2005	2005	0
205	20250226	164000	55709621	2005	2005	2005	2005	0
206	20250226	163900	55709621	2005	2005	2005	2005	0
207	20250226	163800	55709621	2005	2005	2005	2005	0
208	20250226	163700	55709621	2005	2005	2005	2005	0
209	20250226	163600	55709621	2005	2005	2005	2005	0
210	20250226	163500	55709621	2005	2005	2005	2005	0
211	20250226	163400	55709621	2005	2005	2005	2005	0
212	20250226	163300	55709621	2005	2005	2005	2005	1173
213	20250226	163200	55709621	2005	2005	2005	2005	0
214	20250226	163100	55709621	2005	2005	2005	2005	0
215	20250226	163000	55709621	2005	2005	2005	2005	0
216	20250226	162900	55709621	2005	2005	2005	2005	0
217	20250226	162800	55709621	2005	2005	2005	2005	0
218	20250226	162700	55709621	2005	2005	2005	2005	0
219	20250226	162600	55709621	2005	2005	2005	2005	0
220	20250226	162500	55709621	2005	2005	2005	2005	0
221	20250226	162400	55709621	2005	2005	2005	2005	0
222	20250226	162300	55709621	2005	2005	2005	2005	0
223	20250226	162200	55709621	2005	2005	2005	2005	0
224	20250226	162100	55709621	2005	2005	2005	2005	0
225	20250226	162000	55709621	2005	2005	2005	2005	0
226	20250226	161900	55709621	2005	2005	2005	2005	0
227	20250226	161800	55709621	2005	2005	2005	2005	0
228	20250226	161700	55709621	2005	2005	2005	2005	0
229	20250226	161600	55709621	2005	2005	2005	2005	0
230	20250226	161500	55709621	2005	2005	2005	2005	0
231	20250226	161400	55709621	2005	2005	2005	2005	0
232	20250226	161300	55709621	2005	2005	2005	2005	0
233	20250226	161200	55709621	2005	2005	2005	2005	0
234	20250226	161100	55709621	2005	2005	2005	2005	0
235	20250226	161000	55709621	2005	2005	2005	2005	0
236	20250226	160900	55709621	2005	2005	2005	2005	0
237	20250226	160800	55709621	2005	2005	2005	2005	0
238	20250226	160700	55709621	2005	2005	2005	2005	0
239	20250226	160600	55709621	2005	2005	2005	2005	0
240	20250226	160500	55709621	2005	2005	2005	2005	0
241	20250226	160400	55709621	2005	2005	2005	2005	0
242	20250226	160300	55709621	2005	2005	2005	2005	1173
243	20250226	160200	55709621	2005	2005	2005	2005	0
244	20250226	160100	55709621	2005	2005	2005	2005	0
245	20250226	160000	55709621	2005	2005	2005	2005	0
246	20250226	155900	55709621	2005	2005	2005	2005	0
247	20250226	155800	55709621	2005	2005	2005	2005	0
248	20250226	155700	55709621	2005	2005	2005	2005	0
249	20250226	155600	55709621	2005	2005	2005	2005	0
250	20250226	155500	55709621	2005	2005	2005	2005	0
251	20250226	155400	55709621	2005	2005	2005	2005	0
252	20250226	155300	55709621	2005	2005	2005	2005	0
253	20250226	155200	55709621	2005	2005	2005	2005	0
254	20250226	155100	55709621	2005	2005	2005	2005	0
255	20250226	155000	55709621	2005	2005	2005	2005	0
256	20250226	154900	55709621	2005	2005	2005	2005	0
257	20250226	154800	55709621	2005	2005	2005	2005	0
258	20250226	154700	55709621	2005	2005	2005	2005	0
259	20250226	154600	55709621	2005	2005	2005	2005	0
260	20250226	154500	55709621	2005	2005	2005	2005	0
261	20250226	154400	55709621	2005	2005	2005	2005	0
262	20250226	154300	55709621	2005	2005	2005	2005	0
263	20250226	154200	55709621	2005	2005	2005	2005	0
264	20250226	154100	55709621	2005	2005	2005	2005	0
265	20250226	154000	55709621	2005	2005	2005	2005	0
266	20250226	153900	55709621	2005	2005	2005	2005	0
267	20250226	153800	55709621	2005	2005	2005	2005	0
268	20250226	153700	55709621	2005	2005	2005	2005	0
269	20250226	153600	55709621	2005	2005	2005	2005	0
270	20250226	153500	55709621	2005	2005	2005	2005	0
271	20250226	153400	55709621	2005	2005	2005	2005	0
272	20250226	153300	55709621	2005	2005	2005	2005	1173
273	20250226	153200	55709621	2005	2005	2005	2005	0
274	20250226	153100	55709621	2005	2005	2005	2005	0
275	20250226	153000	55709621	2005	2005	2005	2005	1173
276	20250226	152900	53357756	2005	2005	2005	2005	0
277	20250226	152800	53357756	2005	2005	2005	2005	0
278	20250226	152700	53357756	2005	2005	2005	2005	0
279	20250226	152600	53357756	2005	2005	2005	2005	0
280	20250226	152500	53357756	2005	2005	2005	2005	0
281	20250226	152400	53357756	2005	2005	2005	2005	0
282	20250226	152300	53357756	2005	2005	2005	2005	0
283	20250226	152200	53357756	2005	2005	2005	2005	0
284	20250226	152100	53357756	2005	2005	2005	2005	0
285	20250226	152000	53357756	2005	2005	2005	2005	0
286	20250226	151900	53357756	2005	2005	2005	2005	149
287	20250226	151800	53059011	2005	2005	2005	2005	80
288	20250226	151700	52898611	2005	2005	2005	2005	104
289	20250226	151600	52690091	2005	2005	2005	2005	0
290	20250226	151500	52690091	2005	2005	2005	2005	69
291	20250226	151400	52551746	2005	2005	2005	2005	81
292	20250226	151300	52389341	2005	2005	2005	2005	49
293	20250226	151200	52291096	2005	2005	2005	2005	120
294	20250226	151100	52050496	2005	2005	2005	2005	99
295	20250226	151000	51852001	2005	2005	2005	2005	90
296	20250226	150900	51671551	2005	2005	2005	2005	67
297	20250226	150800	51537216	2005	2005	2005	2005	21
298	20250226	150700	51495111	2005	2005	2005	2005	75
299	20250226	150600	51344736	2005	2005	2005	2005	86
300	20250226	150500	51172306	2000	2000	2000	2000	200
301	20250226	150400	50772306	2005	2005	2005	2005	90
302	20250226	150300	50591856	2005	2000	2005	2000	51
303	20250226	150200	50489731	2000	2000	2000	2000	77
304	20250226	150100	50335731	2000	2000	2000	2000	0
305	20250226	150000	50335731	2000	1999	2000	1999	122
306	20250226	145900	50091771	2000	2000	2000	2000	65
307	20250226	145800	49961771	2000	2000	2000	2000	76
308	20250226	145700	49809771	2000	2000	2000	2000	150
309	20250226	145600	49509771	2000	2000	2000	2000	0
310	20250226	145500	49509771	2000	2000	2000	2000	109
311	20250226	145400	49291771	2000	2000	2000	2000	0
312	20250226	145300	49291771	2000	2000	2000	2000	36
313	20250226	145200	49219771	2000	2000	2000	2000	129
314	20250226	145100	48961771	2000	2000	2000	2000	100
315	20250226	145000	48761771	2000	2000	2000	2000	96
316	20250226	144900	48569771	2000	2000	2000	2000	73
317	20250226	144800	48423771	2000	2000	2000	2000	85
318	20250226	144700	48253771	2000	1999	2000	1999	69
319	20250226	144600	48115821	2000	2000	2000	2000	82
320	20250226	144500	47951821	2000	2000	2000	2000	0
321	20250226	144400	47951821	2000	1999	2000	1999	107
322	20250226	144300	47737824	2000	2000	2000	2000	46
323	20250226	144200	47645824	2000	2000	2000	2000	97
324	20250226	144100	47451824	2000	2000	2000	2000	0
325	20250226	144000	47451824	2000	2000	2000	2000	146
326	20250226	143900	47159824	2000	2000	2000	2000	0
327	20250226	143800	47159824	2000	2000	2000	2000	43
328	20250226	143700	47073824	2000	1999	2000	1999	69
329	20250226	143600	46935840	1999	1999	1999	1999	84
330	20250226	143500	46767924	1999	1999	1999	1999	0
331	20250226	143400	46767924	1999	1999	1999	1999	72
332	20250226	143300	46623996	2000	1999	2000	1999	65
333	20250226	143200	46494007	1998	1998	1998	1998	62
334	20250226	143100	46370131	2000	2000	2000	2000	99
335	20250226	143000	46172131	2000	2000	2000	2000	0
336	20250226	142900	46172131	2000	2000	2000	2000	0
337	20250226	142800	46172131	2000	2000	2000	2000	0
338	20250226	142700	46172131	2000	2000	2000	2000	0
339	20250226	142600	46172131	2000	2000	2000	2000	0
340	20250226	142500	46172131	2000	1990	2000	1990	4
341	20250226	142400	46164151	1975	1980	1980	1975	2500
342	20250226	142300	41225743	1980	1981	1981	1980	2001
343	20250226	142200	37263726	1980	1980	1980	1980	0
344	20250226	142100	37263726	1980	1984	1984	1980	2209
345	20250226	142000	32888482	1985	1985	1985	1985	101
346	20250226	141900	32687997	1985	1985	1985	1985	0
347	20250226	141800	32687997	1985	1986	1986	1985	690
348	20250226	141700	31318246	1990	1990	1990	1990	0
349	20250226	141600	31318246	1990	1990	1990	1985	1710
350	20250226	141500	27922076	2000	2000	2000	2000	0
351	20250226	141400	27922076	2000	2000	2000	2000	1
352	20250226	141300	27920076	1990	1990	1990	1990	90
353	20250226	141200	27740976	1990	1990	1990	1990	0
354	20250226	141100	27740976	1990	1990	1990	1990	200
355	20250226	141000	27342976	1990	1990	1990	1990	500
356	20250226	140900	26347976	2000	2000	2000	2000	79
357	20250226	140800	26189976	2000	2000	2000	2000	64
358	20250226	140700	26061976	2000	2000	2000	2000	108
359	20250226	140600	25845976	2000	2000	2000	2000	0
360	20250226	140500	25845976	2000	2000	2000	2000	0
361	20250226	140400	25845976	2000	2000	2000	2000	98
362	20250226	140300	25649976	2000	1999	2000	1999	104
363	20250226	140200	25442001	1999	1999	1999	1999	62
364	20250226	140100	25318063	1999	1999	1999	1999	0
365	20250226	140000	25318063	1999	1999	1999	1999	90
366	20250226	135900	25138153	1999	1999	1999	1999	0
367	20250226	135800	25138153	1999	1999	1999	1999	23
368	20250226	135700	25092176	1999	1999	1999	1999	101
369	20250226	135600	24890277	1999	1999	1999	1999	0
370	20250226	135500	24890277	1999	1999	1999	1999	80
371	20250226	135400	24730357	1999	1999	1999	1999	0
372	20250226	135300	24730357	1999	1999	1999	1999	69
373	20250226	135200	24592426	1999	1999	1999	1999	0
374	20250226	135100	24592426	1999	1998	1999	1998	196
375	20250226	135000	24200728	1999	1999	1999	1999	0
376	20250226	134900	24200728	1999	1999	1999	1999	81
377	20250226	134800	24038809	1999	1999	1999	1999	34
378	20250226	134700	23970843	1999	1998	1999	1998	76
379	20250226	134600	23818960	1998	1998	1998	1998	0
380	20250226	134500	23818960	1998	1997	1998	1997	92
381	20250226	134400	23635150	1997	1997	1997	1997	0
382	20250226	134300	23635150	1997	1997	1997	1997	19
383	20250226	134200	23597207	1997	1996	1997	1996	60
384	20250226	134100	23477423	1996	1996	1996	1996	73
385	20250226	134000	23331715	1996	1996	1996	1996	0
386	20250226	133900	23331715	1996	1996	1996	1996	0
387	20250226	133800	23331715	1996	1996	1996	1996	0
388	20250226	133700	23331715	1996	1996	1996	1996	0
389	20250226	133600	23331715	1996	1996	1996	1996	0
390	20250226	133500	23331715	1996	1996	1996	1996	0
391	20250226	133400	23331715	1996	1996	1996	1996	0
392	20250226	133300	23331715	1996	1996	1996	1996	0
393	20250226	133200	23331715	1996	1996	1996	1996	0
394	20250226	133100	23331715	1996	1996	1996	1996	0
395	20250226	133000	23331715	1996	1996	1996	1996	0
396	20250226	132900	23331715	1996	1996	1996	1996	0
397	20250226	132800	23331715	1996	1996	1996	1996	2
398	20250226	132700	23327723	1996	1996	1996	1996	0
399	20250226	132600	23327723	1996	1996	1996	1996	0
400	20250226	132500	23327723	1996	1996	1996	1996	0
401	20250226	132400	23327723	1996	1996	1996	1996	0
402	20250226	132300	23327723	1996	1996	1996	1996	0
403	20250226	132200	23327723	1996	1996	1996	1996	0
404	20250226	132100	23327723	1996	1996	1996	1996	0
405	20250226	132000	23327723	1996	1996	1996	1996	0
406	20250226	131900	23327723	1996	1996	1996	1996	0
407	20250226	131800	23327723	1996	1996	1996	1996	0
408	20250226	131700	23327723	1996	1996	1996	1996	0
409	20250226	131600	23327723	1996	1996	1996	1996	0
410	20250226	131500	23327723	1996	1996	1996	1996	0
411	20250226	131400	23327723	1996	1996	1996	1996	0
412	20250226	131300	23327723	1996	1996	1996	1996	1
413	20250226	131200	23325727	1987	1987	1987	1987	0
414	20250226	131100	23325727	1987	1987	1987	1987	0
415	20250226	131000	23325727	1987	1987	1987	1987	0
416	20250226	130900	23325727	1987	1987	1987	1987	0
417	20250226	130800	23325727	1987	1987	1987	1987	0
418	20250226	130700	23325727	1987	1987	1987	1987	0
419	20250226	130600	23325727	1987	1987	1987	1987	0
420	20250226	130500	23325727	1987	1987	1987	1987	0
421	20250226	130400	23325727	1987	1992	1992	1987	1565
422	20250226	130300	20211782	1993	1993	1993	1993	0
423	20250226	130200	20211782	1993	1993	1993	1993	0
424	20250226	130100	20211782	1993	1993	1993	1993	0
425	20250226	130000	20211782	1993	1993	1993	1993	0
426	20250226	125900	20211782	1993	1993	1993	1993	0
427	20250226	125800	20211782	1993	1993	1993	1993	0
428	20250226	125700	20211782	1993	1993	1993	1993	150
429	20250226	125600	19912832	1995	1995	1995	1995	0
430	20250226	125500	19912832	1995	1995	1995	1995	0
431	20250226	125400	19912832	1995	1995	1995	1995	0
432	20250226	125300	19912832	1995	1995	1995	1995	0
433	20250226	125200	19912832	1995	1995	1995	1995	0
434	20250226	125100	19912832	1995	1995	1995	1995	7
435	20250226	125000	19898867	1998	1998	1998	1998	0
436	20250226	124900	19898867	1998	1998	1998	1998	0
437	20250226	124800	19898867	1998	1998	1998	1998	0
438	20250226	124700	19898867	1998	1998	1998	1998	0
439	20250226	124600	19898867	1998	1998	1998	1998	0
440	20250226	124500	19898867	1998	1998	1998	1998	0
441	20250226	124400	19898867	1998	1998	1998	1998	0
442	20250226	124300	19898867	1998	1998	1998	1998	0
443	20250226	124200	19898867	1998	1998	1998	1998	0
444	20250226	124100	19898867	1998	1998	1998	1998	0
445	20250226	124000	19898867	1998	1998	1998	1998	0
446	20250226	123900	19898867	1998	1998	1998	1998	0
447	20250226	123800	19898867	1998	1998	1998	1998	0
448	20250226	123700	19898867	1998	1998	1998	1998	0
449	20250226	123600	19898867	1998	1998	1998	1998	0
450	20250226	123500	19898867	1998	1998	1998	1998	0
451	20250226	123400	19898867	1998	1998	1998	1998	0
452	20250226	123300	19898867	1998	1998	1998	1998	0
453	20250226	123200	19898867	1998	1998	1998	1998	0
454	20250226	123100	19898867	1998	1991	1998	1991	4
455	20250226	123000	19890896	1998	1998	1998	1998	0
456	20250226	122900	19890896	1998	1998	1998	1998	0
457	20250226	122800	19890896	1998	1998	1998	1998	0
458	20250226	122700	19890896	1998	1998	1998	1998	0
459	20250226	122600	19890896	1998	1998	1998	1998	0
460	20250226	122500	19890896	1998	1998	1998	1998	0
461	20250226	122400	19890896	1998	1998	1998	1998	0
462	20250226	122300	19890896	1998	1998	1998	1998	0
463	20250226	122200	19890896	1998	1998	1998	1998	0
464	20250226	122100	19890896	1998	1998	1998	1998	0
465	20250226	122000	19890896	1998	1998	1998	1998	0
466	20250226	121900	19890896	1998	1998	1998	1998	0
467	20250226	121800	19890896	1998	1998	1998	1998	0
468	20250226	121700	19890896	1998	1998	1998	1998	0
469	20250226	121600	19890896	1998	1998	1998	1998	0
470	20250226	121500	19890896	1998	1998	1998	1998	0
471	20250226	121400	19890896	1998	1998	1998	1998	0
472	20250226	121300	19890896	1998	1998	1998	1998	0
473	20250226	121200	19890896	1998	1998	1998	1998	0
474	20250226	121100	19890896	1998	1998	1998	1998	0
475	20250226	121000	19890896	1998	1998	1998	1998	0
476	20250226	120900	19890896	1998	1998	1998	1998	0
477	20250226	120800	19890896	1998	1998	1998	1998	0
478	20250226	120700	19890896	1998	1998	1998	1998	0
479	20250226	120600	19890896	1998	1998	1998	1998	1
480	20250226	120500	19888898	1990	1990	1990	1990	10
481	20250226	120400	19868998	1990	1998	1998	1990	1001
482	20250226	120300	17876129	1991	1993	1993	1991	500
483	20250226	120200	16880227	1998	1998	1998	1998	334
484	20250226	120100	16212895	1998	1998	1998	1998	0
485	20250226	120000	16212895	1998	1998	1998	1998	0
486	20250226	115900	16212895	1998	1998	1998	1998	0
487	20250226	115800	16212895	1998	1998	1998	1998	0
488	20250226	115700	16212895	1998	1998	1998	1998	0
489	20250226	115600	16212895	1998	1998	1998	1998	0
490	20250226	115500	16212895	1998	1998	1998	1998	0
491	20250226	115400	16212895	1998	1998	1998	1998	0
492	20250226	115300	16212895	1998	1998	1998	1998	0
493	20250226	115200	16212895	1998	1998	1998	1998	0
494	20250226	115100	16212895	1998	1998	1998	1998	0
495	20250226	115000	16212895	1998	1998	1998	1998	0
496	20250226	114900	16212895	1998	1998	1998	1998	0
497	20250226	114800	16212895	1998	1998	1998	1998	0
498	20250226	114700	16212895	1998	1998	1998	1998	0
499	20250226	114600	16212895	1998	1998	1998	1998	4
500	20250226	114500	16204903	1998	1998	1998	1998	0
501	20250226	114400	16204903	1998	1998	1998	1998	0
502	20250226	114300	16204903	1998	1998	1998	1998	339
503	20250226	114200	15527581	1999	1999	1999	1999	0
504	20250226	114100	15527581	1999	1999	1999	1999	0
505	20250226	114000	15527581	1999	1999	1999	1999	0
506	20250226	113900	15527581	1999	1999	1999	1999	0
507	20250226	113800	15527581	1999	1999	1999	1999	5
508	20250226	113700	15517586	1999	1999	1999	1999	0
509	20250226	113600	15517586	1999	1999	1999	1999	151
510	20250226	113500	15215737	1998	1998	1998	1998	7
511	20250226	113400	15201751	1998	1998	1998	1998	0
512	20250226	113300	15201751	1998	1998	1998	1998	0
513	20250226	113200	15201751	1998	1998	1998	1998	0
514	20250226	113100	15201751	1998	1998	1998	1998	0
515	20250226	113000	15201751	1998	1998	1998	1998	0
516	20250226	112900	15201751	1998	1998	1998	1998	0
517	20250226	112800	15201751	1998	1998	1998	1998	0
518	20250226	112700	15201751	1998	1998	1998	1998	0
519	20250226	112600	15201751	1998	1998	1998	1998	0
520	20250226	112500	15201751	1998	1998	1998	1998	0
521	20250226	112400	15201751	1998	1998	1998	1998	0
522	20250226	112300	15201751	1998	1998	1998	1998	0
523	20250226	112200	15201751	1998	1998	1998	1998	0
524	20250226	112100	15201751	1998	1998	1998	1998	0
525	20250226	112000	15201751	1998	1998	1998	1998	0
526	20250226	111900	15201751	1998	1998	1998	1998	0
527	20250226	111800	15201751	1998	1998	1998	1998	0
528	20250226	111700	15201751	1998	1998	1998	1998	0
529	20250226	111600	15201751	1998	1998	1998	1998	0
530	20250226	111500	15201751	1998	1998	1998	1998	0
531	20250226	111400	15201751	1998	1998	1998	1998	0
532	20250226	111300	15201751	1998	1998	1998	1998	0
533	20250226	111200	15201751	1998	1998	1998	1998	0
534	20250226	111100	15201751	1998	1998	1998	1998	0
535	20250226	111000	15201751	1998	1998	1998	1998	0
536	20250226	110900	15201751	1998	1998	1998	1998	16
537	20250226	110800	15169783	1998	1998	1998	1998	0
538	20250226	110700	15169783	1998	1998	1998	1998	0
539	20250226	110600	15169783	1998	1998	1998	1998	0
540	20250226	110500	15169783	1998	1998	1998	1998	0
541	20250226	110400	15169783	1998	1998	1998	1998	0
542	20250226	110300	15169783	1998	1998	1998	1998	0
543	20250226	110200	15169783	1998	1993	1998	1993	2012
544	20250226	110100	11159862	1992	1992	1992	1992	35
545	20250226	110000	11090142	1993	1993	1993	1993	0
546	20250226	105900	11090142	1993	1993	1993	1993	0
547	20250226	105800	11090142	1993	1994	1994	1993	640
548	20250226	105700	9814489	1999	1999	1999	1999	0
549	20250226	105600	9814489	1999	1999	1999	1999	0
550	20250226	105500	9814489	1999	1999	1999	1999	0
551	20250226	105400	9814489	1999	1999	1999	1999	0
552	20250226	105300	9814489	1999	1999	1999	1999	0
553	20250226	105200	9814489	1999	1999	1999	1999	0
554	20250226	105100	9814489	1999	1999	1999	1999	0
555	20250226	105000	9814489	1999	1999	1999	1999	0
556	20250226	104900	9814489	1999	1999	1999	1999	0
557	20250226	104800	9814489	1999	1999	1999	1999	0
558	20250226	104700	9814489	1999	1999	1999	1999	0
559	20250226	104600	9814489	1999	1999	1999	1999	0
560	20250226	104500	9814489	1999	1999	1999	1999	0
561	20250226	104400	9814489	1999	1999	1999	1999	0
562	20250226	104300	9814489	1999	1999	1999	1999	0
563	20250226	104200	9814489	1999	1999	1999	1999	0
564	20250226	104100	9814489	1999	1999	1999	1999	0
565	20250226	104000	9814489	1999	1999	1999	1999	0
566	20250226	103900	9814489	1999	1989	1999	1989	14
567	20250226	103800	9786633	1999	1999	1999	1999	0
568	20250226	103700	9786633	1999	1999	1999	1999	0
569	20250226	103600	9786633	1999	1999	1999	1999	0
570	20250226	103500	9786633	1999	1999	1999	1999	1
571	20250226	103400	9784634	1989	1989	1989	1989	0
572	20250226	103300	9784634	1989	1989	1989	1989	0
573	20250226	103200	9784634	1989	1989	1989	1989	0
574	20250226	103100	9784634	1989	1989	1989	1989	0
575	20250226	103000	9784634	1989	1989	1989	1989	0
576	20250226	102900	9784634	1989	1989	1989	1989	0
577	20250226	102800	9784634	1989	1989	1989	1989	0
578	20250226	102700	9784634	1989	1989	1989	1989	0
579	20250226	102600	9784634	1989	1989	1989	1989	1
580	20250226	102500	9782645	1999	1999	1999	1999	0
581	20250226	102400	9782645	1999	1999	1999	1999	0
582	20250226	102300	9782645	1999	1999	1999	1999	0
583	20250226	102200	9782645	1999	1999	1999	1999	0
584	20250226	102100	9782645	1999	1990	1999	1990	458
585	20250226	102000	8871216	1990	1990	1990	1990	0
586	20250226	101900	8871216	1990	1990	1990	1990	50
587	20250226	101800	8771716	1989	1991	1991	1989	207
588	20250226	101700	8359836	1990	1990	1990	1990	0
589	20250226	101600	8359836	1990	1990	1990	1990	0
590	20250226	101500	8359836	1990	1993	1993	1990	400
591	20250226	101400	7563528	1992	1992	1992	1992	0
592	20250226	101300	7563528	1992	1992	1992	1992	0
593	20250226	101200	7563528	1992	1992	1992	1992	0
594	20250226	101100	7563528	1992	1992	1992	1992	0
595	20250226	101000	7563528	1992	1993	1993	1992	1000
596	20250226	100900	5571527	1998	1998	1998	1998	0
597	20250226	100800	5571527	1998	1998	1998	1998	1
598	20250226	100700	5569529	1998	1998	1998	1998	0
599	20250226	100600	5569529	1998	1998	1998	1998	0
600	20250226	100500	5569529	1998	1998	1998	1998	0
601	20250226	100400	5569529	1998	1998	1998	1998	1
602	20250226	100300	5567531	1994	1994	1994	1994	0
603	20250226	100200	5567531	1994	1994	1994	1994	0
604	20250226	100100	5567531	1994	1994	1994	1994	0
605	20250226	100000	5567531	1994	1994	1994	1994	0
606	20250226	095900	5567531	1994	1994	1994	1994	0
607	20250226	095800	5567531	1994	1994	1994	1994	0
608	20250226	095700	5567531	1994	1994	1994	1994	0
609	20250226	095600	5567531	1994	1994	1994	1994	0
610	20250226	095500	5567531	1994	1994	1994	1994	0
611	20250226	095400	5567531	1994	1994	1994	1994	0
612	20250226	095300	5567531	1994	1994	1994	1994	0
613	20250226	095200	5567531	1994	1994	1994	1994	0
614	20250226	095100	5567531	1994	1994	1994	1994	1
615	20250226	095000	5565537	1994	1994	1994	1994	1
616	20250226	094900	5563543	1998	1998	1998	1998	0
617	20250226	094800	5563543	1998	1998	1998	1998	0
618	20250226	094700	5563543	1998	1998	1998	1998	0
619	20250226	094600	5563543	1998	1998	1998	1998	5
620	20250226	094500	5553553	1998	1998	1998	1998	1
621	20250226	094400	5551555	1998	1998	1998	1998	1
622	20250226	094300	5549557	1978	1978	1978	1978	1
623	20250226	094200	5547579	1998	1998	1998	1998	0
624	20250226	094100	5547579	1998	1998	1998	1998	0
625	20250226	094000	5547579	1998	1998	1998	1998	0
626	20250226	093900	5547579	1998	1998	1998	1998	0
627	20250226	093800	5547579	1998	1998	1998	1998	0
628	20250226	093700	5547579	1998	1998	1998	1998	0
629	20250226	093600	5547579	1998	1998	1998	1998	0
630	20250226	093500	5547579	1998	1998	1998	1998	0
631	20250226	093400	5547579	1998	1998	1998	1998	1
632	20250226	093300	5545581	1991	1986	1991	1986	604
633	20250226	093200	4345193	1980	1979	1980	1979	1366
634	20250226	093100	1640523	1979	1979	1979	1979	0
635	20250226	093000	1640523	1979	1980	1980	1979	25
636	20250226	092900	1591032	1980	1980	1980	1980	0
637	20250226	092800	1591032	1980	1980	1980	1980	0
638	20250226	092700	1591032	1980	1980	1980	1980	0
639	20250226	092600	1591032	1980	1980	1980	1980	0
640	20250226	092500	1591032	1980	1982	1982	1980	95
641	20250226	092400	1402755	1987	1987	1987	1987	0
642	20250226	092300	1402755	1987	1987	1987	1987	0
643	20250226	092200	1402755	1987	1987	1987	1987	0
644	20250226	092100	1402755	1987	1987	1987	1987	25
645	20250226	092000	1353080	1987	1987	1987	1987	1
646	20250226	091900	1351093	1983	1983	1983	1983	0
647	20250226	091800	1351093	1983	1983	1983	1983	0
648	20250226	091700	1351093	1983	1983	1983	1983	0
649	20250226	091600	1351093	1983	1983	1983	1983	0
650	20250226	091500	1351093	1983	1983	1983	1983	0
651	20250226	091400	1351093	1983	1984	1984	1983	118
652	20250226	091300	1117095	1985	1986	1986	1984	116
653	20250226	091200	886932	1987	1988	1988	1987	377
654	20250226	091100	137458	1988	1988	1988	1988	0
655	20250226	091000	137458	1988	1988	1988	1988	0
656	20250226	090900	137458	1988	1988	1988	1988	0
657	20250226	090800	137458	1988	1988	1988	1988	1
658	20250226	090700	135470	1988	1991	1991	1988	24
659	20250226	090600	87695	1991	1991	1991	1991	0
660	20250226	090500	87695	1991	1991	1991	1991	0
661	20250226	090400	87695	1991	1991	1991	1991	0
662	20250226	090300	87695	1991	1991	1991	1991	0
663	20250226	090200	87695	1991	1993	2000	1991	44
664	20250226	090100	0	1993	1993	1993	1993	0
665	20250226	090000	0	1993	1993	1993	1993	0