KissMeData/067830/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	194800	34518924	1995	1995	1995	1995	131
3	20250213	194700	34518924	1995	1995	1995	1995	0
4	20250213	194600	34518924	1995	1995	1995	1995	0
5	20250213	194500	34518924	1995	1995	1995	1995	0
6	20250213	194400	34518924	1995	1995	1995	1995	0
7	20250213	194300	34518924	1995	1995	1995	1995	0
8	20250213	194200	34518924	1995	1995	1995	1995	0
9	20250213	194100	34518924	1995	1995	1995	1995	0
10	20250213	194000	34518924	1995	1995	1995	1995	0
11	20250213	193900	34518924	1995	1995	1995	1995	0
12	20250213	193800	34518924	1995	1995	1995	1995	0
13	20250213	193700	34518924	1995	1995	1995	1995	0
14	20250213	193600	34518924	1995	1995	1995	1995	0
15	20250213	193500	34518924	1995	1995	1995	1995	0
16	20250213	193400	34518924	1995	1995	1995	1995	0
17	20250213	193300	34518924	1995	1995	1995	1995	0
18	20250213	193200	34518924	1995	1995	1995	1995	0
19	20250213	193100	34518924	1995	1995	1995	1995	0
20	20250213	193000	34518924	1995	1995	1995	1995	0
21	20250213	192900	34518924	1995	1995	1995	1995	0
22	20250213	192800	34518924	1995	1995	1995	1995	0
23	20250213	192700	34518924	1995	1995	1995	1995	0
24	20250213	192600	34518924	1995	1995	1995	1995	0
25	20250213	192500	34518924	1995	1995	1995	1995	0
26	20250213	192400	34518924	1995	1995	1995	1995	0
27	20250213	192300	34518924	1995	1995	1995	1995	0
28	20250213	192200	34518924	1995	1995	1995	1995	0
29	20250213	192100	34518924	1995	1995	1995	1995	0
30	20250213	192000	34518924	1995	1995	1995	1995	0
31	20250213	191900	34518924	1995	1995	1995	1995	0
32	20250213	191800	34518924	1995	1995	1995	1995	131
33	20250213	191700	34518924	1995	1995	1995	1995	0
34	20250213	191600	34518924	1995	1995	1995	1995	0
35	20250213	191500	34518924	1995	1995	1995	1995	0
36	20250213	191400	34518924	1995	1995	1995	1995	0
37	20250213	191300	34518924	1995	1995	1995	1995	0
38	20250213	191200	34518924	1995	1995	1995	1995	0
39	20250213	191100	34518924	1995	1995	1995	1995	0
40	20250213	191000	34518924	1995	1995	1995	1995	0
41	20250213	190900	34518924	1995	1995	1995	1995	0
42	20250213	190800	34518924	1995	1995	1995	1995	0
43	20250213	190700	34518924	1995	1995	1995	1995	0
44	20250213	190600	34518924	1995	1995	1995	1995	0
45	20250213	190500	34518924	1995	1995	1995	1995	0
46	20250213	190400	34518924	1995	1995	1995	1995	0
47	20250213	190300	34518924	1995	1995	1995	1995	0
48	20250213	190200	34518924	1995	1995	1995	1995	0
49	20250213	190100	34518924	1995	1995	1995	1995	0
50	20250213	190000	34518924	1995	1995	1995	1995	0
51	20250213	185900	34518924	1995	1995	1995	1995	0
52	20250213	185800	34518924	1995	1995	1995	1995	0
53	20250213	185700	34518924	1995	1995	1995	1995	0
54	20250213	185600	34518924	1995	1995	1995	1995	0
55	20250213	185500	34518924	1995	1995	1995	1995	0
56	20250213	185400	34518924	1995	1995	1995	1995	0
57	20250213	185300	34518924	1995	1995	1995	1995	0
58	20250213	185200	34518924	1995	1995	1995	1995	0
59	20250213	185100	34518924	1995	1995	1995	1995	0
60	20250213	185000	34518924	1995	1995	1995	1995	0
61	20250213	184900	34518924	1995	1995	1995	1995	0
62	20250213	184800	34518924	1995	1995	1995	1995	131
63	20250213	184700	34518924	1995	1995	1995	1995	0
64	20250213	184600	34518924	1995	1995	1995	1995	0
65	20250213	184500	34518924	1995	1995	1995	1995	0
66	20250213	184400	34518924	1995	1995	1995	1995	0
67	20250213	184300	34518924	1995	1995	1995	1995	0
68	20250213	184200	34518924	1995	1995	1995	1995	0
69	20250213	184100	34518924	1995	1995	1995	1995	0
70	20250213	184000	34518924	1995	1995	1995	1995	0
71	20250213	183900	34518924	1995	1995	1995	1995	0
72	20250213	183800	34518924	1995	1995	1995	1995	0
73	20250213	183700	34518924	1995	1995	1995	1995	0
74	20250213	183600	34518924	1995	1995	1995	1995	0
75	20250213	183500	34518924	1995	1995	1995	1995	0
76	20250213	183400	34518924	1995	1995	1995	1995	0
77	20250213	183300	34518924	1995	1995	1995	1995	0
78	20250213	183200	34518924	1995	1995	1995	1995	0
79	20250213	183100	34518924	1995	1995	1995	1995	0
80	20250213	183000	34518924	1995	1995	1995	1995	0
81	20250213	182900	34518924	1995	1995	1995	1995	0
82	20250213	182800	34518924	1995	1995	1995	1995	0
83	20250213	182700	34518924	1995	1995	1995	1995	0
84	20250213	182600	34518924	1995	1995	1995	1995	0
85	20250213	182500	34518924	1995	1995	1995	1995	0
86	20250213	182400	34518924	1995	1995	1995	1995	0
87	20250213	182300	34518924	1995	1995	1995	1995	0
88	20250213	182200	34518924	1995	1995	1995	1995	0
89	20250213	182100	34518924	1995	1995	1995	1995	0
90	20250213	182000	34518924	1995	1995	1995	1995	0
91	20250213	181900	34518924	1995	1995	1995	1995	0
92	20250213	181800	34518924	1995	1995	1995	1995	131
93	20250213	181700	34518924	1995	1995	1995	1995	0
94	20250213	181600	34518924	1995	1995	1995	1995	0
95	20250213	181500	34518924	1995	1995	1995	1995	0
96	20250213	181400	34518924	1995	1995	1995	1995	0
97	20250213	181300	34518924	1995	1995	1995	1995	0
98	20250213	181200	34518924	1995	1995	1995	1995	0
99	20250213	181100	34518924	1995	1995	1995	1995	0
100	20250213	181000	34518924	1995	1995	1995	1995	0
101	20250213	180900	34518924	1995	1995	1995	1995	0
102	20250213	180800	34518924	1995	1995	1995	1995	0
103	20250213	180700	34518924	1995	1995	1995	1995	0
104	20250213	180600	34518924	1995	1995	1995	1995	0
105	20250213	180500	34518924	1995	1995	1995	1995	0
106	20250213	180400	34518924	1995	1995	1995	1995	0
107	20250213	180300	34518924	1995	1995	1995	1995	0
108	20250213	180200	34518924	1995	1995	1995	1995	0
109	20250213	180100	34518924	1995	1995	1995	1995	0
110	20250213	180000	34518924	1995	1995	1995	1995	0
111	20250213	175900	34518924	1995	1995	1995	1995	0
112	20250213	175800	34518924	1995	1995	1995	1995	0
113	20250213	175700	34518924	1995	1995	1995	1995	0
114	20250213	175600	34518924	1995	1995	1995	1995	0
115	20250213	175500	34518924	1995	1995	1995	1995	0
116	20250213	175400	34518924	1995	1995	1995	1995	0
117	20250213	175300	34518924	1995	1995	1995	1995	0
118	20250213	175200	34518924	1995	1995	1995	1995	0
119	20250213	175100	34518924	1995	1995	1995	1995	0
120	20250213	175000	34518924	1995	1995	1995	1995	0
121	20250213	174900	34518924	1995	1995	1995	1995	0
122	20250213	174800	34518924	1995	1995	1995	1995	131
123	20250213	174700	34518924	1995	1995	1995	1995	0
124	20250213	174600	34518924	1995	1995	1995	1995	0
125	20250213	174500	34518924	1995	1995	1995	1995	0
126	20250213	174400	34518924	1995	1995	1995	1995	0
127	20250213	174300	34518924	1995	1995	1995	1995	0
128	20250213	174200	34518924	1995	1995	1995	1995	0
129	20250213	174100	34518924	1995	1995	1995	1995	0
130	20250213	174000	34518924	1995	1995	1995	1995	0
131	20250213	173900	34518924	1995	1995	1995	1995	0
132	20250213	173800	34518924	1995	1995	1995	1995	0
133	20250213	173700	34518924	1995	1995	1995	1995	0
134	20250213	173600	34518924	1995	1995	1995	1995	0
135	20250213	173500	34518924	1995	1995	1995	1995	0
136	20250213	173400	34518924	1995	1995	1995	1995	0
137	20250213	173300	34518924	1995	1995	1995	1995	0
138	20250213	173200	34518924	1995	1995	1995	1995	0
139	20250213	173100	34518924	1995	1995	1995	1995	0
140	20250213	173000	34518924	1995	1995	1995	1995	0
141	20250213	172900	34518924	1995	1995	1995	1995	0
142	20250213	172800	34518924	1995	1995	1995	1995	0
143	20250213	172700	34518924	1995	1995	1995	1995	0
144	20250213	172600	34518924	1995	1995	1995	1995	0
145	20250213	172500	34518924	1995	1995	1995	1995	0
146	20250213	172400	34518924	1995	1995	1995	1995	0
147	20250213	172300	34518924	1995	1995	1995	1995	0
148	20250213	172200	34518924	1995	1995	1995	1995	0
149	20250213	172100	34518924	1995	1995	1995	1995	0
150	20250213	172000	34518924	1995	1995	1995	1995	0
151	20250213	171900	34518924	1995	1995	1995	1995	0
152	20250213	171800	34518924	1995	1995	1995	1995	131
153	20250213	171700	34518924	1995	1995	1995	1995	0
154	20250213	171600	34518924	1995	1995	1995	1995	0
155	20250213	171500	34518924	1995	1995	1995	1995	0
156	20250213	171400	34518924	1995	1995	1995	1995	0
157	20250213	171300	34518924	1995	1995	1995	1995	0
158	20250213	171200	34518924	1995	1995	1995	1995	0
159	20250213	171100	34518924	1995	1995	1995	1995	0
160	20250213	171000	34518924	1995	1995	1995	1995	0
161	20250213	170900	34518924	1995	1995	1995	1995	0
162	20250213	170800	34518924	1995	1995	1995	1995	0
163	20250213	170700	34518924	1995	1995	1995	1995	0
164	20250213	170600	34518924	1995	1995	1995	1995	0
165	20250213	170500	34518924	1995	1995	1995	1995	0
166	20250213	170400	34518924	1995	1995	1995	1995	0
167	20250213	170300	34518924	1995	1995	1995	1995	0
168	20250213	170200	34518924	1995	1995	1995	1995	0
169	20250213	170100	34518924	1995	1995	1995	1995	0
170	20250213	170000	34518924	1995	1995	1995	1995	0
171	20250213	165900	34518924	1995	1995	1995	1995	0
172	20250213	165800	34518924	1995	1995	1995	1995	0
173	20250213	165700	34518924	1995	1995	1995	1995	0
174	20250213	165600	34518924	1995	1995	1995	1995	0
175	20250213	165500	34518924	1995	1995	1995	1995	0
176	20250213	165400	34518924	1995	1995	1995	1995	0
177	20250213	165300	34518924	1995	1995	1995	1995	0
178	20250213	165200	34518924	1995	1995	1995	1995	0
179	20250213	165100	34518924	1995	1995	1995	1995	0
180	20250213	165000	34518924	1995	1995	1995	1995	0
181	20250213	164900	34518924	1995	1995	1995	1995	0
182	20250213	164800	34518924	1995	1995	1995	1995	131
183	20250213	164700	34518924	1995	1995	1995	1995	0
184	20250213	164600	34518924	1995	1995	1995	1995	0
185	20250213	164500	34518924	1995	1995	1995	1995	0
186	20250213	164400	34518924	1995	1995	1995	1995	0
187	20250213	164300	34518924	1995	1995	1995	1995	0
188	20250213	164200	34518924	1995	1995	1995	1995	0
189	20250213	164100	34518924	1995	1995	1995	1995	0
190	20250213	164000	34518924	1995	1995	1995	1995	0
191	20250213	163900	34518924	1995	1995	1995	1995	0
192	20250213	163800	34518924	1995	1995	1995	1995	0
193	20250213	163700	34518924	1995	1995	1995	1995	0
194	20250213	163600	34518924	1995	1995	1995	1995	0
195	20250213	163500	34518924	1995	1995	1995	1995	0
196	20250213	163400	34518924	1995	1995	1995	1995	0
197	20250213	163300	34518924	1995	1995	1995	1995	0
198	20250213	163200	34518924	1995	1995	1995	1995	0
199	20250213	163100	34518924	1995	1995	1995	1995	0
200	20250213	163000	34518924	1995	1995	1995	1995	0
201	20250213	162900	34518924	1995	1995	1995	1995	0
202	20250213	162800	34518924	1995	1995	1995	1995	0
203	20250213	162700	34518924	1995	1995	1995	1995	0
204	20250213	162600	34518924	1995	1995	1995	1995	0
205	20250213	162500	34518924	1995	1995	1995	1995	0
206	20250213	162400	34518924	1995	1995	1995	1995	0
207	20250213	162300	34518924	1995	1995	1995	1995	0
208	20250213	162200	34518924	1995	1995	1995	1995	0
209	20250213	162100	34518924	1995	1995	1995	1995	0
210	20250213	162000	34518924	1995	1995	1995	1995	0
211	20250213	161900	34518924	1995	1995	1995	1995	0
212	20250213	161800	34518924	1995	1995	1995	1995	131
213	20250213	161700	34518924	1995	1995	1995	1995	0
214	20250213	161600	34518924	1995	1995	1995	1995	0
215	20250213	161500	34518924	1995	1995	1995	1995	0
216	20250213	161400	34518924	1995	1995	1995	1995	0
217	20250213	161300	34518924	1995	1995	1995	1995	0
218	20250213	161200	34518924	1995	1995	1995	1995	0
219	20250213	161100	34518924	1995	1995	1995	1995	0
220	20250213	161000	34518924	1995	1995	1995	1995	0
221	20250213	160900	34518924	1995	1995	1995	1995	0
222	20250213	160800	34518924	1995	1995	1995	1995	0
223	20250213	160700	34518924	1995	1995	1995	1995	0
224	20250213	160600	34518924	1995	1995	1995	1995	0
225	20250213	160500	34518924	1995	1995	1995	1995	0
226	20250213	160400	34518924	1995	1995	1995	1995	0
227	20250213	160300	34518924	1995	1995	1995	1995	0
228	20250213	160200	34518924	1995	1995	1995	1995	0
229	20250213	160100	34518924	1995	1995	1995	1995	0
230	20250213	160000	34518924	1995	1995	1995	1995	0
231	20250213	155900	34518924	1995	1995	1995	1995	0
232	20250213	155800	34518924	1995	1995	1995	1995	0
233	20250213	155700	34518924	1995	1995	1995	1995	0
234	20250213	155600	34518924	1995	1995	1995	1995	0
235	20250213	155500	34518924	1995	1995	1995	1995	0
236	20250213	155400	34518924	1995	1995	1995	1995	0
237	20250213	155300	34518924	1995	1995	1995	1995	0
238	20250213	155200	34518924	1995	1995	1995	1995	0
239	20250213	155100	34518924	1995	1995	1995	1995	0
240	20250213	155000	34518924	1995	1995	1995	1995	0
241	20250213	154900	34518924	1995	1995	1995	1995	0
242	20250213	154800	34518924	1995	1995	1995	1995	131
243	20250213	154700	34518924	1995	1995	1995	1995	0
244	20250213	154600	34518924	1995	1995	1995	1995	0
245	20250213	154500	34518924	1995	1995	1995	1995	0
246	20250213	154400	34518924	1995	1995	1995	1995	0
247	20250213	154300	34518924	1995	1995	1995	1995	0
248	20250213	154200	34518924	1995	1995	1995	1995	0
249	20250213	154100	34518924	1995	1995	1995	1995	0
250	20250213	154000	34518924	1995	1995	1995	1995	0
251	20250213	153900	34518924	1995	1995	1995	1995	0
252	20250213	153800	34518924	1995	1995	1995	1995	0
253	20250213	153700	34518924	1995	1995	1995	1995	0
254	20250213	153600	34518924	1995	1995	1995	1995	0
255	20250213	153500	34518924	1995	1995	1995	1995	0
256	20250213	153400	34518924	1995	1995	1995	1995	0
257	20250213	153300	34518924	1995	1995	1995	1995	0
258	20250213	153200	34518924	1995	1995	1995	1995	0
259	20250213	153100	34518924	1995	1995	1995	1995	0
260	20250213	153000	34518924	1995	1995	1995	1995	131
261	20250213	152900	34257579	1995	1995	1995	1995	0
262	20250213	152800	34257579	1995	1995	1995	1995	0
263	20250213	152700	34257579	1995	1995	1995	1995	0
264	20250213	152600	34257579	1995	1995	1995	1995	0
265	20250213	152500	34257579	1995	1995	1995	1995	0
266	20250213	152400	34257579	1995	1995	1995	1995	0
267	20250213	152300	34257579	1995	1995	1995	1995	0
268	20250213	152200	34257579	1995	1995	1995	1995	0
269	20250213	152100	34257579	1995	1995	1995	1995	0
270	20250213	152000	34257579	1995	1995	1995	1995	0
271	20250213	151900	34257579	1995	1995	1995	1995	0
272	20250213	151800	34257579	1995	1995	1995	1995	1
273	20250213	151700	34255584	1995	1995	1995	1995	20
274	20250213	151600	34215684	1995	1995	1995	1995	1
275	20250213	151500	34213689	1992	1992	1992	1992	28
276	20250213	151400	34157913	1995	1995	1995	1995	1
277	20250213	151300	34155918	1995	1995	1995	1995	0
278	20250213	151200	34155918	1995	1995	1995	1995	1
279	20250213	151100	34153923	1995	1995	1995	1995	0
280	20250213	151000	34153923	1995	1995	1995	1995	1
281	20250213	150900	34151928	1994	1994	1994	1994	0
282	20250213	150800	34151928	1994	1994	1994	1994	1
283	20250213	150700	34149934	1994	1994	1994	1994	0
284	20250213	150600	34149934	1994	1994	1994	1994	1
285	20250213	150500	34147940	1994	1994	1994	1994	0
286	20250213	150400	34147940	1994	1994	1994	1994	1
287	20250213	150300	34145946	1994	1994	1994	1994	0
288	20250213	150200	34145946	1994	1994	1994	1994	1
289	20250213	150100	34143952	1994	1994	1994	1994	0
290	20250213	150000	34143952	1994	1994	1994	1994	1
291	20250213	145900	34141958	1994	1994	1994	1994	0
292	20250213	145800	34141958	1994	1994	1994	1994	1
293	20250213	145700	34139964	1994	1994	1994	1994	0
294	20250213	145600	34139964	1994	1994	1994	1994	1
295	20250213	145500	34137970	1994	1994	1994	1994	0
296	20250213	145400	34137970	1994	1994	1994	1994	1
297	20250213	145300	34135976	1994	1994	1994	1994	0
298	20250213	145200	34135976	1994	1994	1994	1994	1
299	20250213	145100	34133982	1994	1994	1994	1994	0
300	20250213	145000	34133982	1994	1994	1994	1994	1
301	20250213	144900	34131988	1995	1994	1995	1994	10
302	20250213	144800	34112039	1994	1994	1994	1994	1
303	20250213	144700	34110045	1994	1994	1994	1994	10
304	20250213	144600	34090105	1993	1993	1993	1993	1
305	20250213	144500	34088112	1993	1993	1993	1993	0
306	20250213	144400	34088112	1993	1993	1993	1993	1
307	20250213	144300	34086119	1993	1993	1993	1993	0
308	20250213	144200	34086119	1993	1993	1993	1993	1
309	20250213	144100	34084126	1993	1993	1993	1993	0
310	20250213	144000	34084126	1993	1993	1993	1993	1
311	20250213	143900	34082133	1992	1992	1992	1992	100
312	20250213	143800	33882933	1992	1992	1992	1992	2
313	20250213	143700	33878949	1993	1992	1993	1992	1259
314	20250213	143600	31371013	1992	1992	1992	1992	1
315	20250213	143500	31369021	1992	1992	1992	1992	0
316	20250213	143400	31369021	1992	1992	1992	1992	1
317	20250213	143300	31367029	1992	1992	1992	1992	0
318	20250213	143200	31367029	1992	1992	1992	1992	1
319	20250213	143100	31365037	1992	1992	1992	1992	0
320	20250213	143000	31365037	1992	1992	1992	1992	1
321	20250213	142900	31363045	1992	1992	1992	1992	0
322	20250213	142800	31363045	1992	1992	1992	1992	1
323	20250213	142700	31361053	1992	1992	1992	1992	0
324	20250213	142600	31361053	1992	1992	1992	1992	1
325	20250213	142500	31359061	1992	1992	1992	1992	0
326	20250213	142400	31359061	1992	1992	1992	1992	1
327	20250213	142300	31357069	1992	1992	1992	1992	0
328	20250213	142200	31357069	1992	1992	1992	1992	1
329	20250213	142100	31355077	1992	1992	1992	1992	0
330	20250213	142000	31355077	1992	1992	1992	1992	1
331	20250213	141900	31353085	1992	1992	1992	1992	0
332	20250213	141800	31353085	1992	1992	1992	1992	1
333	20250213	141700	31351093	1992	1992	1992	1992	0
334	20250213	141600	31351093	1992	1992	1992	1992	1
335	20250213	141500	31349101	1992	1992	1992	1992	0
336	20250213	141400	31349101	1992	1992	1992	1992	1
337	20250213	141300	31347109	1992	1992	1992	1992	0
338	20250213	141200	31347109	1992	1992	1992	1992	1
339	20250213	141100	31345117	1992	1992	1992	1992	0
340	20250213	141000	31345117	1992	1992	1992	1992	1
341	20250213	140900	31343125	1992	1992	1992	1992	0
342	20250213	140800	31343125	1992	1992	1992	1992	1
343	20250213	140700	31341133	1992	1992	1992	1992	0
344	20250213	140600	31341133	1992	1992	1992	1992	1
345	20250213	140500	31339141	1992	1992	1992	1992	0
346	20250213	140400	31339141	1992	1992	1992	1992	1
347	20250213	140300	31337149	1992	1992	1992	1992	0
348	20250213	140200	31337149	1992	1992	1992	1992	1
349	20250213	140100	31335157	1992	1992	1992	1992	0
350	20250213	140000	31335157	1992	1992	1992	1992	1
351	20250213	135900	31333165	1992	1992	1992	1992	0
352	20250213	135800	31333165	1992	1992	1992	1992	1
353	20250213	135700	31331173	1992	1992	1992	1992	0
354	20250213	135600	31331173	1992	1992	1992	1992	1
355	20250213	135500	31329181	1992	1992	1992	1992	0
356	20250213	135400	31329181	1992	1992	1992	1992	1
357	20250213	135300	31327189	1992	1992	1992	1992	0
358	20250213	135200	31327189	1992	1992	1992	1992	1
359	20250213	135100	31325197	1992	1992	1992	1992	0
360	20250213	135000	31325197	1992	1992	1992	1992	1
361	20250213	134900	31323205	1992	1992	1992	1992	0
362	20250213	134800	31323205	1992	1992	1992	1992	1
363	20250213	134700	31321213	1992	1992	1992	1992	0
364	20250213	134600	31321213	1992	1992	1992	1992	1
365	20250213	134500	31319221	1992	1992	1992	1992	0
366	20250213	134400	31319221	1992	1992	1992	1992	1
367	20250213	134300	31317229	1992	1992	1992	1992	0
368	20250213	134200	31317229	1992	1992	1992	1992	1
369	20250213	134100	31315237	1992	1992	1992	1992	0
370	20250213	134000	31315237	1992	1992	1992	1992	1
371	20250213	133900	31313245	1991	1991	1991	1991	0
372	20250213	133800	31313245	1991	1991	1991	1991	1
373	20250213	133700	31311254	1991	1991	1991	1991	0
374	20250213	133600	31311254	1991	1991	1991	1991	1
375	20250213	133500	31309263	1991	1991	1991	1991	0
376	20250213	133400	31309263	1991	1991	1991	1991	1
377	20250213	133300	31307272	1989	1990	1990	1989	5000
378	20250213	133200	21362247	1992	1992	1992	1992	501
379	20250213	133100	20364255	1990	1990	1990	1990	530
380	20250213	133000	19309555	1991	1991	1991	1991	1
381	20250213	132900	19307564	1990	1993	1993	1990	4470
382	20250213	132800	10404236	1995	1995	1995	1995	1
383	20250213	132700	10402241	1995	1995	1995	1995	0
384	20250213	132600	10402241	1995	1995	1995	1995	1
385	20250213	132500	10400246	1995	1995	1995	1995	0
386	20250213	132400	10400246	1995	1995	1995	1995	1
387	20250213	132300	10398251	1995	1995	1995	1995	0
388	20250213	132200	10398251	1995	1995	1995	1995	1
389	20250213	132100	10396256	1995	1995	1995	1995	0
390	20250213	132000	10396256	1995	1995	1995	1995	1
391	20250213	131900	10394261	1995	1995	1995	1995	0
392	20250213	131800	10394261	1995	1995	1995	1995	1
393	20250213	131700	10392266	1995	1995	1995	1995	0
394	20250213	131600	10392266	1995	1995	1995	1995	1
395	20250213	131500	10390271	1995	1995	1995	1995	0
396	20250213	131400	10390271	1995	1995	1995	1995	1
397	20250213	131300	10388276	1995	1995	1995	1995	0
398	20250213	131200	10388276	1995	1995	1995	1995	1
399	20250213	131100	10386281	1994	1994	1994	1994	0
400	20250213	131000	10386281	1994	1994	1994	1994	8
401	20250213	130900	10370329	1994	1994	1994	1994	0
402	20250213	130800	10370329	1994	1994	1994	1994	1
403	20250213	130700	10368335	1993	1993	1993	1993	0
404	20250213	130600	10368335	1993	1993	1993	1993	1
405	20250213	130500	10366342	1993	1993	1993	1993	0
406	20250213	130400	10366342	1993	1993	1993	1993	1
407	20250213	130300	10364349	1993	1993	1993	1993	0
408	20250213	130200	10364349	1993	1993	1993	1993	1
409	20250213	130100	10362356	1993	1993	1993	1993	0
410	20250213	130000	10362356	1993	1993	1993	1993	1
411	20250213	125900	10360363	1993	1993	1993	1993	0
412	20250213	125800	10360363	1993	1993	1993	1993	1
413	20250213	125700	10358370	1993	1993	1993	1993	0
414	20250213	125600	10358370	1993	1993	1993	1993	1
415	20250213	125500	10356377	1993	1993	1993	1993	0
416	20250213	125400	10356377	1993	1993	1993	1993	1
417	20250213	125300	10354384	1993	1993	1993	1993	0
418	20250213	125200	10354384	1993	1993	1993	1993	1
419	20250213	125100	10352391	1993	1993	1993	1993	0
420	20250213	125000	10352391	1993	1993	1993	1993	1
421	20250213	124900	10350398	1993	1993	1993	1993	0
422	20250213	124800	10350398	1993	1993	1993	1993	1
423	20250213	124700	10348405	1993	1993	1993	1993	0
424	20250213	124600	10348405	1993	1993	1993	1993	1
425	20250213	124500	10346412	1993	1993	1993	1993	0
426	20250213	124400	10346412	1993	1993	1993	1993	1
427	20250213	124300	10344419	1991	1991	1991	1991	0
428	20250213	124200	10344419	1991	1991	1991	1991	2
429	20250213	124100	10340437	1991	1991	1991	1991	0
430	20250213	124000	10340437	1991	1991	1991	1991	1
431	20250213	123900	10338446	1989	1993	1993	1989	1572
432	20250213	123800	7208036	1994	1994	1994	1994	1
433	20250213	123700	7206042	1994	1994	1994	1994	0
434	20250213	123600	7206042	1994	1994	1994	1994	1
435	20250213	123500	7204048	1995	1995	1995	1995	0
436	20250213	123400	7204048	1995	1995	1995	1995	1
437	20250213	123300	7202053	1995	1995	1995	1995	0
438	20250213	123200	7202053	1995	1995	1995	1995	1
439	20250213	123100	7200058	1995	1995	1995	1995	0
440	20250213	123000	7200058	1995	1995	1995	1995	1
441	20250213	122900	7198063	1995	1995	1995	1995	0
442	20250213	122800	7198063	1995	1995	1995	1995	1
443	20250213	122700	7196068	1994	1994	1994	1994	0
444	20250213	122600	7196068	1994	1994	1994	1994	1
445	20250213	122500	7194074	1993	1993	1993	1993	190
446	20250213	122400	6815404	1995	1995	1995	1995	1
447	20250213	122300	6813409	1995	1995	1995	1995	0
448	20250213	122200	6813409	1995	1995	1995	1995	1
449	20250213	122100	6811414	1995	1995	1995	1995	0
450	20250213	122000	6811414	1995	1995	1995	1995	1
451	20250213	121900	6809419	1995	1995	1995	1995	0
452	20250213	121800	6809419	1995	1995	1995	1995	1
453	20250213	121700	6807424	1995	1995	1995	1995	0
454	20250213	121600	6807424	1995	1995	1995	1995	1
455	20250213	121500	6805429	1995	1995	1995	1995	0
456	20250213	121400	6805429	1995	1995	1995	1995	1
457	20250213	121300	6803434	1995	1995	1995	1995	0
458	20250213	121200	6803434	1995	1995	1995	1995	1
459	20250213	121100	6801439	1995	1995	1995	1995	0
460	20250213	121000	6801439	1995	1995	1995	1995	1
461	20250213	120900	6799444	1995	1995	1995	1995	0
462	20250213	120800	6799444	1995	1995	1995	1995	1
463	20250213	120700	6797449	1995	1995	1995	1995	0
464	20250213	120600	6797449	1995	1995	1995	1995	1
465	20250213	120500	6795454	1995	1995	1995	1995	0
466	20250213	120400	6795454	1995	1995	1995	1995	1
467	20250213	120300	6793459	1995	1995	1995	1995	0
468	20250213	120200	6793459	1995	1995	1995	1995	14
469	20250213	120100	6765529	1995	1995	1995	1995	0
470	20250213	120000	6765529	1995	1995	1995	1995	1
471	20250213	115900	6763534	1995	1995	1995	1995	0
472	20250213	115800	6763534	1995	1995	1995	1995	1
473	20250213	115700	6761539	1995	1995	1995	1995	0
474	20250213	115600	6761539	1995	1995	1995	1995	1
475	20250213	115500	6759544	1995	1995	1995	1995	0
476	20250213	115400	6759544	1995	1995	1995	1995	1
477	20250213	115300	6757549	1995	1995	1995	1995	0
478	20250213	115200	6757549	1995	1995	1995	1995	1
479	20250213	115100	6755554	1995	1995	1995	1995	0
480	20250213	115000	6755554	1995	1995	1995	1995	1
481	20250213	114900	6753559	1993	1993	1993	1993	1
482	20250213	114800	6751566	1995	1995	1995	1995	1
483	20250213	114700	6749571	1995	1995	1995	1995	0
484	20250213	114600	6749571	1995	1995	1995	1995	1
485	20250213	114500	6747576	1995	1995	1995	1995	0
486	20250213	114400	6747576	1995	1995	1995	1995	1
487	20250213	114300	6745581	1995	1995	1995	1995	0
488	20250213	114200	6745581	1995	1995	1995	1995	1
489	20250213	114100	6743586	1995	1995	1995	1995	0
490	20250213	114000	6743586	1995	1995	1995	1995	1
491	20250213	113900	6741591	1995	1995	1995	1995	0
492	20250213	113800	6741591	1995	1995	1995	1995	1
493	20250213	113700	6739596	1995	1995	1995	1995	0
494	20250213	113600	6739596	1995	1995	1995	1995	1
495	20250213	113500	6737601	1995	1995	1995	1995	0
496	20250213	113400	6737601	1995	1995	1995	1995	1
497	20250213	113300	6735606	1995	1995	1995	1995	0
498	20250213	113200	6735606	1995	1995	1995	1995	101
499	20250213	113100	6534111	1995	1995	1995	1995	0
500	20250213	113000	6534111	1995	1995	1995	1995	1
501	20250213	112900	6532116	1995	1995	1995	1995	0
502	20250213	112800	6532116	1995	1995	1995	1995	1
503	20250213	112700	6530121	1995	1995	1995	1995	0
504	20250213	112600	6530121	1995	1995	1995	1995	1
505	20250213	112500	6528126	1995	1995	1995	1995	0
506	20250213	112400	6528126	1995	1995	1995	1995	1
507	20250213	112300	6526131	1995	1995	1995	1995	0
508	20250213	112200	6526131	1995	1995	1995	1995	1
509	20250213	112100	6524136	1995	1995	1995	1995	0
510	20250213	112000	6524136	1995	1995	1995	1995	1
511	20250213	111900	6522141	1995	1995	1995	1995	0
512	20250213	111800	6522141	1995	1995	1995	1995	1
513	20250213	111700	6520146	1995	1995	1995	1995	0
514	20250213	111600	6520146	1995	1995	1995	1995	1
515	20250213	111500	6518151	1995	1995	1995	1995	0
516	20250213	111400	6518151	1995	1995	1995	1995	1
517	20250213	111300	6516156	1995	1995	1995	1995	0
518	20250213	111200	6516156	1995	1995	1995	1995	1
519	20250213	111100	6514161	1995	1995	1995	1995	0
520	20250213	111000	6514161	1995	1995	1995	1995	1
521	20250213	110900	6512166	1995	1995	1995	1995	0
522	20250213	110800	6512166	1995	1995	1995	1995	1
523	20250213	110700	6510171	1995	1995	1995	1995	0
524	20250213	110600	6510171	1995	1995	1995	1995	1
525	20250213	110500	6508176	1994	1994	1994	1994	34
526	20250213	110400	6440380	1995	1995	1995	1995	1
527	20250213	110300	6438385	1995	1995	1995	1995	0
528	20250213	110200	6438385	1995	1995	1995	1995	1
529	20250213	110100	6436390	1995	1995	1995	1995	0
530	20250213	110000	6436390	1995	1995	1995	1995	1
531	20250213	105900	6434395	1995	1995	1995	1995	0
532	20250213	105800	6434395	1995	1995	1995	1995	1
533	20250213	105700	6432400	1995	1995	1995	1995	0
534	20250213	105600	6432400	1995	1995	1995	1995	1
535	20250213	105500	6430405	1995	1995	1995	1995	0
536	20250213	105400	6430405	1995	1995	1995	1995	1
537	20250213	105300	6428410	1995	1995	1995	1995	0
538	20250213	105200	6428410	1995	1995	1995	1995	1
539	20250213	105100	6426415	1995	1995	1995	1995	1
540	20250213	105000	6424420	1995	1995	1995	1995	1
541	20250213	104900	6422425	1995	1995	1995	1995	0
542	20250213	104800	6422425	1995	1995	1995	1995	1
543	20250213	104700	6420430	1995	1995	1995	1995	0
544	20250213	104600	6420430	1995	1995	1995	1995	1
545	20250213	104500	6418435	1995	1995	1995	1995	0
546	20250213	104400	6418435	1995	1995	1995	1995	1
547	20250213	104300	6416440	1995	1995	1995	1995	10
548	20250213	104200	6396490	1995	1995	1995	1995	1
549	20250213	104100	6394495	1995	1995	1995	1995	0
550	20250213	104000	6394495	1995	1995	1995	1995	1
551	20250213	103900	6392500	1995	1995	1995	1995	0
552	20250213	103800	6392500	1995	1995	1995	1995	1
553	20250213	103700	6390505	1995	1995	1995	1995	4
554	20250213	103600	6382525	1995	1996	1996	1995	2
555	20250213	103500	6378534	1995	1995	1995	1995	73
556	20250213	103400	6232899	1995	1995	1995	1995	1
557	20250213	103300	6230904	1995	1995	1995	1995	0
558	20250213	103200	6230904	1995	1995	1995	1995	1
559	20250213	103100	6228909	1995	1995	1995	1995	0
560	20250213	103000	6228909	1995	1995	1995	1995	1
561	20250213	102900	6226914	1995	1995	1995	1995	0
562	20250213	102800	6226914	1995	1995	1995	1995	1
563	20250213	102700	6224919	1993	1993	1993	1993	0
564	20250213	102600	6224919	1993	1993	1993	1993	2
565	20250213	102500	6220933	1991	1991	1991	1991	0
566	20250213	102400	6220933	1991	1991	1991	1991	1381
567	20250213	102300	3471362	1991	1991	1991	1991	0
568	20250213	102200	3471362	1991	1991	1991	1991	1
569	20250213	102100	3469371	1990	1990	1990	1990	11
570	20250213	102000	3447481	1991	1991	1991	1991	1
571	20250213	101900	3445490	1991	1991	1991	1991	0
572	20250213	101800	3445490	1991	1991	1991	1991	1
573	20250213	101700	3443499	1990	1990	1990	1990	0
574	20250213	101600	3443499	1990	1991	1991	1990	26
575	20250213	101500	3391758	1991	1991	1991	1991	0
576	20250213	101400	3391758	1991	1991	1991	1991	1
577	20250213	101300	3389767	1991	1991	1991	1991	1
578	20250213	101200	3387776	1991	1991	1991	1991	1
579	20250213	101100	3385785	1991	1991	1991	1991	0
580	20250213	101000	3385785	1991	1991	1991	1991	1
581	20250213	100900	3383794	1991	1991	1991	1991	0
582	20250213	100800	3383794	1991	1991	1991	1991	1
583	20250213	100700	3381803	1991	1991	1991	1991	0
584	20250213	100600	3381803	1991	1991	1991	1991	1
585	20250213	100500	3379812	1991	1991	1991	1991	0
586	20250213	100400	3379812	1991	1991	1991	1991	1
587	20250213	100300	3377821	1991	1991	1991	1991	0
588	20250213	100200	3377821	1991	1991	1991	1991	6
589	20250213	100100	3365875	1989	1989	1989	1989	2
590	20250213	100000	3361897	1991	1991	1991	1991	1
591	20250213	095900	3359906	1991	1991	1991	1991	0
592	20250213	095800	3359906	1991	1991	1991	1991	1
593	20250213	095700	3357915	1990	1990	1990	1990	10
594	20250213	095600	3338015	1991	1991	1991	1991	1
595	20250213	095500	3336024	1991	1991	1991	1991	0
596	20250213	095400	3336024	1991	1991	1991	1991	1
597	20250213	095300	3334033	1991	1991	1991	1991	0
598	20250213	095200	3334033	1991	1991	1991	1991	1
599	20250213	095100	3332042	1990	1990	1990	1990	282
600	20250213	095000	2770862	1990	1990	1990	1990	15
601	20250213	094900	2741012	1991	1991	1991	1991	0
602	20250213	094800	2741012	1991	1991	1991	1991	1
603	20250213	094700	2739021	1990	1990	1990	1990	33
604	20250213	094600	2673351	1992	1992	1992	1992	1
605	20250213	094500	2671359	1992	1992	1992	1992	0
606	20250213	094400	2671359	1992	1992	1992	1992	1
607	20250213	094300	2669367	1992	1992	1992	1992	0
608	20250213	094200	2669367	1992	1992	1992	1992	1
609	20250213	094100	2667375	1992	1992	1992	1992	0
610	20250213	094000	2667375	1992	1992	1992	1990	75
611	20250213	093900	2518121	1992	1992	1992	1992	0
612	20250213	093800	2518121	1992	1992	1992	1992	1
613	20250213	093700	2516129	1992	1992	1992	1992	100
614	20250213	093600	2316929	1992	1991	1992	1991	503
615	20250213	093500	1314956	1992	1991	1992	1991	5
616	20250213	093400	1304997	1991	1991	1991	1991	1
617	20250213	093300	1303006	1992	1991	1992	1991	2
618	20250213	093200	1299023	1991	1991	1992	1991	12
619	20250213	093100	1275122	1992	1991	1992	1989	312
620	20250213	093000	653656	1991	1991	1991	1991	1
621	20250213	092900	651665	1991	1991	1991	1991	0
622	20250213	092800	651665	1991	1991	1991	1991	1
623	20250213	092700	649674	1991	1991	1991	1991	0
624	20250213	092600	649674	1991	1991	1991	1991	1
625	20250213	092500	647683	1991	1991	1991	1991	0
626	20250213	092400	647683	1991	1991	1991	1991	1
627	20250213	092300	645692	1989	1989	1989	1989	0
628	20250213	092200	645692	1989	1991	1991	1989	3
629	20250213	092100	639723	1991	1991	1991	1991	0
630	20250213	092000	639723	1991	1991	1991	1991	1
631	20250213	091900	637732	1990	1990	1990	1990	0
632	20250213	091800	637732	1990	1990	1990	1990	1
633	20250213	091700	635742	1990	1990	1990	1990	10
634	20250213	091600	615842	1992	1999	1999	1992	5
635	20250213	091500	605875	1999	1999	1999	1999	4
636	20250213	091400	597879	1999	1999	1999	1999	1
637	20250213	091300	595880	1999	1999	1999	1999	0
638	20250213	091200	595880	1999	1999	1999	1999	1
639	20250213	091100	593881	1999	1999	1999	1999	0
640	20250213	091000	593881	1999	1999	1999	1999	1
641	20250213	090900	591882	1999	1999	1999	1999	0
642	20250213	090800	591882	1999	1999	1999	1999	1
643	20250213	090700	589883	1999	1999	1999	1999	0
644	20250213	090600	589883	1999	1999	1999	1999	1
645	20250213	090500	587884	2000	2000	2000	2000	0
646	20250213	090400	587884	2000	2000	2000	2000	1
647	20250213	090300	585884	2000	2000	2000	2000	0
648	20250213	090200	585884	2000	2000	2000	2000	1
649	20250213	090100	583884	1986	1986	1986	1986	0
650	20250213	090000	583884	1986	1986	1986	1986	294