KissMeData/080420/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	195500	1488671	1986	1986	1986	1986	31
3	20250205	195400	1488671	1986	1986	1986	1986	0
4	20250205	195300	1488671	1986	1986	1986	1986	0
5	20250205	195200	1488671	1986	1986	1986	1986	0
6	20250205	195100	1488671	1986	1986	1986	1986	0
7	20250205	195000	1488671	1986	1986	1986	1986	0
8	20250205	194900	1488671	1986	1986	1986	1986	0
9	20250205	194800	1488671	1986	1986	1986	1986	0
10	20250205	194700	1488671	1986	1986	1986	1986	0
11	20250205	194600	1488671	1986	1986	1986	1986	0
12	20250205	194500	1488671	1986	1986	1986	1986	0
13	20250205	194400	1488671	1986	1986	1986	1986	0
14	20250205	194300	1488671	1986	1986	1986	1986	0
15	20250205	194200	1488671	1986	1986	1986	1986	0
16	20250205	194100	1488671	1986	1986	1986	1986	0
17	20250205	194000	1488671	1986	1986	1986	1986	0
18	20250205	193900	1488671	1986	1986	1986	1986	0
19	20250205	193800	1488671	1986	1986	1986	1986	0
20	20250205	193700	1488671	1986	1986	1986	1986	0
21	20250205	193600	1488671	1986	1986	1986	1986	0
22	20250205	193500	1488671	1986	1986	1986	1986	0
23	20250205	193400	1488671	1986	1986	1986	1986	0
24	20250205	193300	1488671	1986	1986	1986	1986	0
25	20250205	193200	1488671	1986	1986	1986	1986	0
26	20250205	193100	1488671	1986	1986	1986	1986	0
27	20250205	193000	1488671	1986	1986	1986	1986	0
28	20250205	192900	1488671	1986	1986	1986	1986	0
29	20250205	192800	1488671	1986	1986	1986	1986	0
30	20250205	192700	1488671	1986	1986	1986	1986	0
31	20250205	192600	1488671	1986	1986	1986	1986	0
32	20250205	192500	1488671	1986	1986	1986	1986	31
33	20250205	192400	1488671	1986	1986	1986	1986	0
34	20250205	192300	1488671	1986	1986	1986	1986	0
35	20250205	192200	1488671	1986	1986	1986	1986	0
36	20250205	192100	1488671	1986	1986	1986	1986	0
37	20250205	192000	1488671	1986	1986	1986	1986	0
38	20250205	191900	1488671	1986	1986	1986	1986	0
39	20250205	191800	1488671	1986	1986	1986	1986	0
40	20250205	191700	1488671	1986	1986	1986	1986	0
41	20250205	191600	1488671	1986	1986	1986	1986	0
42	20250205	191500	1488671	1986	1986	1986	1986	0
43	20250205	191400	1488671	1986	1986	1986	1986	0
44	20250205	191300	1488671	1986	1986	1986	1986	0
45	20250205	191200	1488671	1986	1986	1986	1986	0
46	20250205	191100	1488671	1986	1986	1986	1986	0
47	20250205	191000	1488671	1986	1986	1986	1986	0
48	20250205	190900	1488671	1986	1986	1986	1986	0
49	20250205	190800	1488671	1986	1986	1986	1986	0
50	20250205	190700	1488671	1986	1986	1986	1986	0
51	20250205	190600	1488671	1986	1986	1986	1986	0
52	20250205	190500	1488671	1986	1986	1986	1986	0
53	20250205	190400	1488671	1986	1986	1986	1986	0
54	20250205	190300	1488671	1986	1986	1986	1986	0
55	20250205	190200	1488671	1986	1986	1986	1986	0
56	20250205	190100	1488671	1986	1986	1986	1986	0
57	20250205	190000	1488671	1986	1986	1986	1986	0
58	20250205	185900	1488671	1986	1986	1986	1986	0
59	20250205	185800	1488671	1986	1986	1986	1986	0
60	20250205	185700	1488671	1986	1986	1986	1986	0
61	20250205	185600	1488671	1986	1986	1986	1986	0
62	20250205	185500	1488671	1986	1986	1986	1986	31
63	20250205	185400	1488671	1986	1986	1986	1986	0
64	20250205	185300	1488671	1986	1986	1986	1986	0
65	20250205	185200	1488671	1986	1986	1986	1986	0
66	20250205	185100	1488671	1986	1986	1986	1986	0
67	20250205	185000	1488671	1986	1986	1986	1986	0
68	20250205	184900	1488671	1986	1986	1986	1986	0
69	20250205	184800	1488671	1986	1986	1986	1986	0
70	20250205	184700	1488671	1986	1986	1986	1986	0
71	20250205	184600	1488671	1986	1986	1986	1986	0
72	20250205	184500	1488671	1986	1986	1986	1986	0
73	20250205	184400	1488671	1986	1986	1986	1986	0
74	20250205	184300	1488671	1986	1986	1986	1986	0
75	20250205	184200	1488671	1986	1986	1986	1986	0
76	20250205	184100	1488671	1986	1986	1986	1986	0
77	20250205	184000	1488671	1986	1986	1986	1986	0
78	20250205	183900	1488671	1986	1986	1986	1986	0
79	20250205	183800	1488671	1986	1986	1986	1986	0
80	20250205	183700	1488671	1986	1986	1986	1986	0
81	20250205	183600	1488671	1986	1986	1986	1986	0
82	20250205	183500	1488671	1986	1986	1986	1986	0
83	20250205	183400	1488671	1986	1986	1986	1986	0
84	20250205	183300	1488671	1986	1986	1986	1986	0
85	20250205	183200	1488671	1986	1986	1986	1986	0
86	20250205	183100	1488671	1986	1986	1986	1986	0
87	20250205	183000	1488671	1986	1986	1986	1986	0
88	20250205	182900	1488671	1986	1986	1986	1986	0
89	20250205	182800	1488671	1986	1986	1986	1986	0
90	20250205	182700	1488671	1986	1986	1986	1986	0
91	20250205	182600	1488671	1986	1986	1986	1986	0
92	20250205	182500	1488671	1986	1986	1986	1986	31
93	20250205	182400	1488671	1986	1986	1986	1986	0
94	20250205	182300	1488671	1986	1986	1986	1986	0
95	20250205	182200	1488671	1986	1986	1986	1986	0
96	20250205	182100	1488671	1986	1986	1986	1986	0
97	20250205	182000	1488671	1986	1986	1986	1986	0
98	20250205	181900	1488671	1986	1986	1986	1986	0
99	20250205	181800	1488671	1986	1986	1986	1986	0
100	20250205	181700	1488671	1986	1986	1986	1986	0
101	20250205	181600	1488671	1986	1986	1986	1986	0
102	20250205	181500	1488671	1986	1986	1986	1986	0
103	20250205	181400	1488671	1986	1986	1986	1986	0
104	20250205	181300	1488671	1986	1986	1986	1986	0
105	20250205	181200	1488671	1986	1986	1986	1986	0
106	20250205	181100	1488671	1986	1986	1986	1986	0
107	20250205	181000	1488671	1986	1986	1986	1986	0
108	20250205	180900	1488671	1986	1986	1986	1986	0
109	20250205	180800	1488671	1986	1986	1986	1986	0
110	20250205	180700	1488671	1986	1986	1986	1986	0
111	20250205	180600	1488671	1986	1986	1986	1986	0
112	20250205	180500	1488671	1986	1986	1986	1986	0
113	20250205	180400	1488671	1986	1986	1986	1986	0
114	20250205	180300	1488671	1986	1986	1986	1986	0
115	20250205	180200	1488671	1986	1986	1986	1986	0
116	20250205	180100	1488671	1986	1986	1986	1986	0
117	20250205	180000	1488671	1986	1986	1986	1986	0
118	20250205	175900	1488671	1986	1986	1986	1986	0
119	20250205	175800	1488671	1986	1986	1986	1986	0
120	20250205	175700	1488671	1986	1986	1986	1986	0
121	20250205	175600	1488671	1986	1986	1986	1986	0
122	20250205	175500	1488671	1986	1986	1986	1986	31
123	20250205	175400	1488671	1986	1986	1986	1986	0
124	20250205	175300	1488671	1986	1986	1986	1986	0
125	20250205	175200	1488671	1986	1986	1986	1986	0
126	20250205	175100	1488671	1986	1986	1986	1986	0
127	20250205	175000	1488671	1986	1986	1986	1986	0
128	20250205	174900	1488671	1986	1986	1986	1986	0
129	20250205	174800	1488671	1986	1986	1986	1986	0
130	20250205	174700	1488671	1986	1986	1986	1986	0
131	20250205	174600	1488671	1986	1986	1986	1986	0
132	20250205	174500	1488671	1986	1986	1986	1986	0
133	20250205	174400	1488671	1986	1986	1986	1986	0
134	20250205	174300	1488671	1986	1986	1986	1986	0
135	20250205	174200	1488671	1986	1986	1986	1986	0
136	20250205	174100	1488671	1986	1986	1986	1986	0
137	20250205	174000	1488671	1986	1986	1986	1986	0
138	20250205	173900	1488671	1986	1986	1986	1986	0
139	20250205	173800	1488671	1986	1986	1986	1986	0
140	20250205	173700	1488671	1986	1986	1986	1986	0
141	20250205	173600	1488671	1986	1986	1986	1986	0
142	20250205	173500	1488671	1986	1986	1986	1986	0
143	20250205	173400	1488671	1986	1986	1986	1986	0
144	20250205	173300	1488671	1986	1986	1986	1986	0
145	20250205	173200	1488671	1986	1986	1986	1986	0
146	20250205	173100	1488671	1986	1986	1986	1986	0
147	20250205	173000	1488671	1986	1986	1986	1986	0
148	20250205	172900	1488671	1986	1986	1986	1986	0
149	20250205	172800	1488671	1986	1986	1986	1986	0
150	20250205	172700	1488671	1986	1986	1986	1986	0
151	20250205	172600	1488671	1986	1986	1986	1986	0
152	20250205	172500	1488671	1986	1986	1986	1986	31
153	20250205	172400	1488671	1986	1986	1986	1986	0
154	20250205	172300	1488671	1986	1986	1986	1986	0
155	20250205	172200	1488671	1986	1986	1986	1986	0
156	20250205	172100	1488671	1986	1986	1986	1986	0
157	20250205	172000	1488671	1986	1986	1986	1986	0
158	20250205	171900	1488671	1986	1986	1986	1986	0
159	20250205	171800	1488671	1986	1986	1986	1986	0
160	20250205	171700	1488671	1986	1986	1986	1986	0
161	20250205	171600	1488671	1986	1986	1986	1986	0
162	20250205	171500	1488671	1986	1986	1986	1986	0
163	20250205	171400	1488671	1986	1986	1986	1986	0
164	20250205	171300	1488671	1986	1986	1986	1986	0
165	20250205	171200	1488671	1986	1986	1986	1986	0
166	20250205	171100	1488671	1986	1986	1986	1986	0
167	20250205	171000	1488671	1986	1986	1986	1986	0
168	20250205	170900	1488671	1986	1986	1986	1986	0
169	20250205	170800	1488671	1986	1986	1986	1986	0
170	20250205	170700	1488671	1986	1986	1986	1986	0
171	20250205	170600	1488671	1986	1986	1986	1986	0
172	20250205	170500	1488671	1986	1986	1986	1986	0
173	20250205	170400	1488671	1986	1986	1986	1986	0
174	20250205	170300	1488671	1986	1986	1986	1986	0
175	20250205	170200	1488671	1986	1986	1986	1986	0
176	20250205	170100	1488671	1986	1986	1986	1986	0
177	20250205	170000	1488671	1986	1986	1986	1986	0
178	20250205	165900	1488671	1986	1986	1986	1986	0
179	20250205	165800	1488671	1986	1986	1986	1986	0
180	20250205	165700	1488671	1986	1986	1986	1986	0
181	20250205	165600	1488671	1986	1986	1986	1986	0
182	20250205	165500	1488671	1986	1986	1986	1986	31
183	20250205	165400	1488671	1986	1986	1986	1986	0
184	20250205	165300	1488671	1986	1986	1986	1986	0
185	20250205	165200	1488671	1986	1986	1986	1986	0
186	20250205	165100	1488671	1986	1986	1986	1986	0
187	20250205	165000	1488671	1986	1986	1986	1986	0
188	20250205	164900	1488671	1986	1986	1986	1986	0
189	20250205	164800	1488671	1986	1986	1986	1986	0
190	20250205	164700	1488671	1986	1986	1986	1986	0
191	20250205	164600	1488671	1986	1986	1986	1986	0
192	20250205	164500	1488671	1986	1986	1986	1986	0
193	20250205	164400	1488671	1986	1986	1986	1986	0
194	20250205	164300	1488671	1986	1986	1986	1986	0
195	20250205	164200	1488671	1986	1986	1986	1986	0
196	20250205	164100	1488671	1986	1986	1986	1986	0
197	20250205	164000	1488671	1986	1986	1986	1986	0
198	20250205	163900	1488671	1986	1986	1986	1986	0
199	20250205	163800	1488671	1986	1986	1986	1986	0
200	20250205	163700	1488671	1986	1986	1986	1986	0
201	20250205	163600	1488671	1986	1986	1986	1986	0
202	20250205	163500	1488671	1986	1986	1986	1986	0
203	20250205	163400	1488671	1986	1986	1986	1986	0
204	20250205	163300	1488671	1986	1986	1986	1986	0
205	20250205	163200	1488671	1986	1986	1986	1986	0
206	20250205	163100	1488671	1986	1986	1986	1986	0
207	20250205	163000	1488671	1986	1986	1986	1986	0
208	20250205	162900	1488671	1986	1986	1986	1986	0
209	20250205	162800	1488671	1986	1986	1986	1986	0
210	20250205	162700	1488671	1986	1986	1986	1986	0
211	20250205	162600	1488671	1986	1986	1986	1986	0
212	20250205	162500	1488671	1986	1986	1986	1986	31
213	20250205	162400	1488671	1986	1986	1986	1986	0
214	20250205	162300	1488671	1986	1986	1986	1986	0
215	20250205	162200	1488671	1986	1986	1986	1986	0
216	20250205	162100	1488671	1986	1986	1986	1986	0
217	20250205	162000	1488671	1986	1986	1986	1986	0
218	20250205	161900	1488671	1986	1986	1986	1986	0
219	20250205	161800	1488671	1986	1986	1986	1986	0
220	20250205	161700	1488671	1986	1986	1986	1986	0
221	20250205	161600	1488671	1986	1986	1986	1986	0
222	20250205	161500	1488671	1986	1986	1986	1986	0
223	20250205	161400	1488671	1986	1986	1986	1986	0
224	20250205	161300	1488671	1986	1986	1986	1986	0
225	20250205	161200	1488671	1986	1986	1986	1986	0
226	20250205	161100	1488671	1986	1986	1986	1986	0
227	20250205	161000	1488671	1986	1986	1986	1986	0
228	20250205	160900	1488671	1986	1986	1986	1986	0
229	20250205	160800	1488671	1986	1986	1986	1986	0
230	20250205	160700	1488671	1986	1986	1986	1986	0
231	20250205	160600	1488671	1986	1986	1986	1986	0
232	20250205	160500	1488671	1986	1986	1986	1986	0
233	20250205	160400	1488671	1986	1986	1986	1986	0
234	20250205	160300	1488671	1986	1986	1986	1986	0
235	20250205	160200	1488671	1986	1986	1986	1986	0
236	20250205	160100	1488671	1986	1986	1986	1986	0
237	20250205	160000	1488671	1986	1986	1986	1986	0
238	20250205	155900	1488671	1986	1986	1986	1986	0
239	20250205	155800	1488671	1986	1986	1986	1986	0
240	20250205	155700	1488671	1986	1986	1986	1986	0
241	20250205	155600	1488671	1986	1986	1986	1986	0
242	20250205	155500	1488671	1986	1986	1986	1986	31
243	20250205	155400	1488671	1986	1986	1986	1986	0
244	20250205	155300	1488671	1986	1986	1986	1986	0
245	20250205	155200	1488671	1986	1986	1986	1986	0
246	20250205	155100	1488671	1986	1986	1986	1986	0
247	20250205	155000	1488671	1986	1986	1986	1986	0
248	20250205	154900	1488671	1986	1986	1986	1986	0
249	20250205	154800	1488671	1986	1986	1986	1986	0
250	20250205	154700	1488671	1986	1986	1986	1986	0
251	20250205	154600	1488671	1986	1986	1986	1986	0
252	20250205	154500	1488671	1986	1986	1986	1986	0
253	20250205	154400	1488671	1986	1986	1986	1986	0
254	20250205	154300	1488671	1986	1986	1986	1986	0
255	20250205	154200	1488671	1986	1986	1986	1986	0
256	20250205	154100	1488671	1986	1986	1986	1986	0
257	20250205	154000	1488671	1986	1986	1986	1986	0
258	20250205	153900	1488671	1986	1986	1986	1986	0
259	20250205	153800	1488671	1986	1986	1986	1986	0
260	20250205	153700	1488671	1986	1986	1986	1986	0
261	20250205	153600	1488671	1986	1986	1986	1986	0
262	20250205	153500	1488671	1986	1986	1986	1986	0
263	20250205	153400	1488671	1986	1986	1986	1986	0
264	20250205	153300	1488671	1986	1986	1986	1986	0
265	20250205	153200	1488671	1986	1986	1986	1986	0
266	20250205	153100	1488671	1986	1986	1986	1986	0
267	20250205	153000	1488671	1986	1986	1986	1986	31
268	20250205	152900	1427105	1986	1986	1986	1986	0
269	20250205	152800	1427105	1986	1986	1986	1986	0
270	20250205	152700	1427105	1986	1986	1986	1986	0
271	20250205	152600	1427105	1986	1986	1986	1986	0
272	20250205	152500	1427105	1986	1986	1986	1986	0
273	20250205	152400	1427105	1986	1986	1986	1986	0
274	20250205	152300	1427105	1986	1986	1986	1986	0
275	20250205	152200	1427105	1986	1986	1986	1986	0
276	20250205	152100	1427105	1986	1986	1986	1986	0
277	20250205	152000	1427105	1986	1986	1986	1986	0
278	20250205	151900	1427105	1986	1986	1986	1986	0
279	20250205	151800	1427105	1986	1986	1986	1986	0
280	20250205	151700	1427105	1986	1986	1986	1986	0
281	20250205	151600	1427105	1986	1986	1986	1986	0
282	20250205	151500	1427105	1986	1986	1986	1986	0
283	20250205	151400	1427105	1986	1986	1986	1986	0
284	20250205	151300	1427105	1986	1986	1986	1986	0
285	20250205	151200	1427105	1986	1986	1986	1986	0
286	20250205	151100	1427105	1986	1986	1986	1986	0
287	20250205	151000	1427105	1986	1986	1986	1986	0
288	20250205	150900	1427105	1986	1986	1986	1986	0
289	20250205	150800	1427105	1986	1986	1986	1986	10
290	20250205	150700	1407245	1986	1986	1986	1986	0
291	20250205	150600	1407245	1986	1986	1986	1986	0
292	20250205	150500	1407245	1986	1986	1986	1986	0
293	20250205	150400	1407245	1986	1986	1986	1986	0
294	20250205	150300	1407245	1986	1986	1986	1986	0
295	20250205	150200	1407245	1986	1986	1986	1986	1
296	20250205	150100	1405259	1967	1967	1967	1967	0
297	20250205	150000	1405259	1967	1967	1967	1967	0
298	20250205	145900	1405259	1967	1968	1968	1967	75
299	20250205	145800	1257733	1986	1986	1986	1986	0
300	20250205	145700	1257733	1986	1986	1986	1986	0
301	20250205	145600	1257733	1986	1986	1986	1986	0
302	20250205	145500	1257733	1986	1986	1986	1986	0
303	20250205	145400	1257733	1986	1986	1986	1986	0
304	20250205	145300	1257733	1986	1986	1986	1986	0
305	20250205	145200	1257733	1986	1986	1986	1986	0
306	20250205	145100	1257733	1986	1986	1986	1986	0
307	20250205	145000	1257733	1986	1986	1986	1986	0
308	20250205	144900	1257733	1986	1986	1986	1986	0
309	20250205	144800	1257733	1986	1986	1986	1986	0
310	20250205	144700	1257733	1986	1986	1986	1986	0
311	20250205	144600	1257733	1986	1986	1986	1986	0
312	20250205	144500	1257733	1986	1986	1986	1986	0
313	20250205	144400	1257733	1986	1986	1986	1986	0
314	20250205	144300	1257733	1986	1986	1986	1986	0
315	20250205	144200	1257733	1986	1986	1986	1986	0
316	20250205	144100	1257733	1986	1986	1986	1986	0
317	20250205	144000	1257733	1986	1986	1986	1986	0
318	20250205	143900	1257733	1986	1986	1986	1986	0
319	20250205	143800	1257733	1986	1986	1986	1986	0
320	20250205	143700	1257733	1986	1986	1986	1986	0
321	20250205	143600	1257733	1986	1986	1986	1986	0
322	20250205	143500	1257733	1986	1986	1986	1986	0
323	20250205	143400	1257733	1986	1986	1986	1986	0
324	20250205	143300	1257733	1986	1986	1986	1986	1
325	20250205	143200	1255747	1967	1967	1967	1967	0
326	20250205	143100	1255747	1967	1974	1974	1967	131
327	20250205	143000	997923	1994	1994	1994	1994	0
328	20250205	142900	997923	1994	1994	1994	1994	0
329	20250205	142800	997923	1994	1994	1994	1994	0
330	20250205	142700	997923	1994	1994	1994	1994	0
331	20250205	142600	997923	1994	1994	1994	1994	0
332	20250205	142500	997923	1994	1994	1994	1994	0
333	20250205	142400	997923	1994	1994	1994	1994	0
334	20250205	142300	997923	1994	1994	1994	1994	0
335	20250205	142200	997923	1994	1994	1994	1994	0
336	20250205	142100	997923	1994	1994	1994	1994	0
337	20250205	142000	997923	1994	1994	1994	1994	0
338	20250205	141900	997923	1994	1994	1994	1994	0
339	20250205	141800	997923	1994	1994	1994	1994	0
340	20250205	141700	997923	1994	1994	1994	1994	0
341	20250205	141600	997923	1994	1994	1994	1994	0
342	20250205	141500	997923	1994	1994	1994	1994	0
343	20250205	141400	997923	1994	1994	1994	1994	0
344	20250205	141300	997923	1994	1994	1994	1994	0
345	20250205	141200	997923	1994	1994	1994	1994	0
346	20250205	141100	997923	1994	1994	1994	1994	0
347	20250205	141000	997923	1994	1994	1994	1994	0
348	20250205	140900	997923	1994	1994	1994	1994	0
349	20250205	140800	997923	1994	1994	1994	1994	0
350	20250205	140700	997923	1994	1994	1994	1994	0
351	20250205	140600	997923	1994	1994	1994	1994	0
352	20250205	140500	997923	1994	1994	1994	1994	0
353	20250205	140400	997923	1994	1994	1994	1994	0
354	20250205	140300	997923	1994	1994	1994	1994	0
355	20250205	140200	997923	1994	1994	1994	1994	0
356	20250205	140100	997923	1994	1994	1994	1994	0
357	20250205	140000	997923	1994	1994	1994	1994	0
358	20250205	135900	997923	1994	1994	1994	1994	0
359	20250205	135800	997923	1994	1994	1994	1994	0
360	20250205	135700	997923	1994	1994	1994	1994	0
361	20250205	135600	997923	1994	1994	1994	1994	0
362	20250205	135500	997923	1994	1994	1994	1994	0
363	20250205	135400	997923	1994	1994	1994	1994	0
364	20250205	135300	997923	1994	1994	1994	1994	0
365	20250205	135200	997923	1994	1994	1994	1994	0
366	20250205	135100	997923	1994	1994	1994	1994	0
367	20250205	135000	997923	1994	1994	1994	1994	0
368	20250205	134900	997923	1994	1994	1994	1994	0
369	20250205	134800	997923	1994	1994	1994	1994	0
370	20250205	134700	997923	1994	1994	1994	1994	0
371	20250205	134600	997923	1994	1994	1994	1994	0
372	20250205	134500	997923	1994	1994	1994	1994	0
373	20250205	134400	997923	1994	1994	1994	1994	0
374	20250205	134300	997923	1994	1994	1994	1994	0
375	20250205	134200	997923	1994	1994	1994	1994	0
376	20250205	134100	997923	1994	1994	1994	1994	0
377	20250205	134000	997923	1994	1994	1994	1994	0
378	20250205	133900	997923	1994	1994	1994	1994	0
379	20250205	133800	997923	1994	1994	1994	1994	0
380	20250205	133700	997923	1994	1994	1994	1994	0
381	20250205	133600	997923	1994	1994	1994	1994	0
382	20250205	133500	997923	1994	1994	1994	1994	0
383	20250205	133400	997923	1994	1994	1994	1994	0
384	20250205	133300	997923	1994	1994	1994	1994	0
385	20250205	133200	997923	1994	1994	1994	1994	0
386	20250205	133100	997923	1994	1994	1994	1994	0
387	20250205	133000	997923	1994	1994	1994	1994	0
388	20250205	132900	997923	1994	1994	1994	1994	0
389	20250205	132800	997923	1994	1994	1994	1994	0
390	20250205	132700	997923	1994	1994	1994	1994	0
391	20250205	132600	997923	1994	1994	1994	1994	0
392	20250205	132500	997923	1994	1994	1994	1994	0
393	20250205	132400	997923	1994	1994	1994	1994	0
394	20250205	132300	997923	1994	1994	1994	1994	0
395	20250205	132200	997923	1994	1994	1994	1994	0
396	20250205	132100	997923	1994	1994	1994	1994	0
397	20250205	132000	997923	1994	1994	1994	1994	0
398	20250205	131900	997923	1994	1994	1994	1994	0
399	20250205	131800	997923	1994	1994	1994	1994	0
400	20250205	131700	997923	1994	1994	1994	1994	0
401	20250205	131600	997923	1994	1994	1994	1994	0
402	20250205	131500	997923	1994	1994	1994	1994	0
403	20250205	131400	997923	1994	1994	1994	1994	0
404	20250205	131300	997923	1994	1994	1994	1994	0
405	20250205	131200	997923	1994	1994	1994	1994	0
406	20250205	131100	997923	1994	1994	1994	1994	0
407	20250205	131000	997923	1994	1994	1994	1994	0
408	20250205	130900	997923	1994	1994	1994	1994	0
409	20250205	130800	997923	1994	1994	1994	1994	0
410	20250205	130700	997923	1994	1994	1994	1994	0
411	20250205	130600	997923	1994	1994	1994	1994	0
412	20250205	130500	997923	1994	1994	1994	1994	0
413	20250205	130400	997923	1994	1994	1994	1994	0
414	20250205	130300	997923	1994	1994	1994	1994	0
415	20250205	130200	997923	1994	1994	1994	1994	0
416	20250205	130100	997923	1994	1994	1994	1994	0
417	20250205	130000	997923	1994	1986	1994	1986	10
418	20250205	125900	978001	1965	1965	1965	1965	0
419	20250205	125800	978001	1965	1965	1965	1965	0
420	20250205	125700	978001	1965	1965	1965	1965	0
421	20250205	125600	978001	1965	1965	1965	1965	0
422	20250205	125500	978001	1965	1965	1965	1965	0
423	20250205	125400	978001	1965	1965	1965	1965	0
424	20250205	125300	978001	1965	1965	1965	1965	0
425	20250205	125200	978001	1965	1977	1977	1965	69
426	20250205	125100	842269	1995	1995	1995	1995	0
427	20250205	125000	842269	1995	1995	1995	1995	0
428	20250205	124900	842269	1995	1995	1995	1995	0
429	20250205	124800	842269	1995	1995	1995	1995	0
430	20250205	124700	842269	1995	1995	1995	1995	0
431	20250205	124600	842269	1995	1995	1995	1995	0
432	20250205	124500	842269	1995	1995	1995	1995	0
433	20250205	124400	842269	1995	1995	1995	1995	0
434	20250205	124300	842269	1995	1995	1995	1995	0
435	20250205	124200	842269	1995	1995	1995	1995	0
436	20250205	124100	842269	1995	1995	1995	1995	0
437	20250205	124000	842269	1995	1995	1995	1995	0
438	20250205	123900	842269	1995	1995	1995	1995	0
439	20250205	123800	842269	1995	1995	1995	1995	0
440	20250205	123700	842269	1995	1995	1995	1995	0
441	20250205	123600	842269	1995	1995	1995	1995	0
442	20250205	123500	842269	1995	1995	1995	1995	0
443	20250205	123400	842269	1995	1995	1995	1995	0
444	20250205	123300	842269	1995	1995	1995	1995	0
445	20250205	123200	842269	1995	1995	1995	1995	0
446	20250205	123100	842269	1995	1995	1995	1995	0
447	20250205	123000	842269	1995	1995	1995	1995	0
448	20250205	122900	842269	1995	1995	1995	1995	0
449	20250205	122800	842269	1995	1995	1995	1995	0
450	20250205	122700	842269	1995	1995	1995	1995	0
451	20250205	122600	842269	1995	1995	1995	1995	0
452	20250205	122500	842269	1995	1995	1995	1995	0
453	20250205	122400	842269	1995	1995	1995	1995	0
454	20250205	122300	842269	1995	1995	1995	1995	0
455	20250205	122200	842269	1995	1995	1995	1995	0
456	20250205	122100	842269	1995	1995	1995	1995	0
457	20250205	122000	842269	1995	1995	1995	1995	0
458	20250205	121900	842269	1995	1995	1995	1995	0
459	20250205	121800	842269	1995	1995	1995	1995	0
460	20250205	121700	842269	1995	1995	1995	1995	0
461	20250205	121600	842269	1995	1995	1995	1995	0
462	20250205	121500	842269	1995	1995	1995	1995	0
463	20250205	121400	842269	1995	1995	1995	1995	0
464	20250205	121300	842269	1995	1995	1995	1995	0
465	20250205	121200	842269	1995	1995	1995	1995	0
466	20250205	121100	842269	1995	1995	1995	1995	0
467	20250205	121000	842269	1995	1995	1995	1995	0
468	20250205	120900	842269	1995	1995	1995	1995	0
469	20250205	120800	842269	1995	1995	1995	1995	0
470	20250205	120700	842269	1995	1995	1995	1995	0
471	20250205	120600	842269	1995	1995	1995	1995	0
472	20250205	120500	842269	1995	1995	1995	1995	1
473	20250205	120400	840274	1995	1995	1995	1995	0
474	20250205	120300	840274	1995	1995	1995	1995	0
475	20250205	120200	840274	1995	1995	1995	1995	0
476	20250205	120100	840274	1995	1995	1995	1995	1
477	20250205	120000	838279	1996	1996	1996	1996	0
478	20250205	115900	838279	1996	1996	1996	1996	0
479	20250205	115800	838279	1996	1996	1996	1996	0
480	20250205	115700	838279	1996	1996	1996	1996	0
481	20250205	115600	838279	1996	1996	1996	1996	0
482	20250205	115500	838279	1996	1996	1996	1996	0
483	20250205	115400	838279	1996	1996	1996	1996	0
484	20250205	115300	838279	1996	1996	1996	1996	0
485	20250205	115200	838279	1996	1996	1996	1996	0
486	20250205	115100	838279	1996	1996	1996	1996	0
487	20250205	115000	838279	1996	1996	1996	1996	0
488	20250205	114900	838279	1996	1996	1996	1996	0
489	20250205	114800	838279	1996	1996	1996	1996	0
490	20250205	114700	838279	1996	1996	1996	1996	0
491	20250205	114600	838279	1996	1996	1996	1996	0
492	20250205	114500	838279	1996	1996	1996	1996	0
493	20250205	114400	838279	1996	1996	1996	1996	0
494	20250205	114300	838279	1996	1992	1996	1992	3
495	20250205	114200	832296	1974	1974	1974	1974	100
496	20250205	114100	634896	1974	1974	1974	1974	0
497	20250205	114000	634896	1974	1978	1978	1974	8
498	20250205	113900	619082	1996	1996	1996	1996	0
499	20250205	113800	619082	1996	1996	1996	1996	0
500	20250205	113700	619082	1996	1996	1996	1996	0
501	20250205	113600	619082	1996	1996	1996	1996	0
502	20250205	113500	619082	1996	1996	1996	1996	0
503	20250205	113400	619082	1996	1996	1996	1996	0
504	20250205	113300	619082	1996	1996	1996	1996	0
505	20250205	113200	619082	1996	1996	1996	1996	0
506	20250205	113100	619082	1996	1996	1996	1996	0
507	20250205	113000	619082	1996	1996	1996	1996	0
508	20250205	112900	619082	1996	1996	1996	1996	0
509	20250205	112800	619082	1996	1996	1996	1996	0
510	20250205	112700	619082	1996	1995	1996	1995	2
511	20250205	112600	615091	1995	1995	1995	1995	0
512	20250205	112500	615091	1995	1995	1995	1995	0
513	20250205	112400	615091	1995	1995	1995	1995	21
514	20250205	112300	573196	1995	1995	1995	1995	0
515	20250205	112200	573196	1995	1995	1995	1995	0
516	20250205	112100	573196	1995	1995	1995	1995	0
517	20250205	112000	573196	1995	1995	1995	1995	0
518	20250205	111900	573196	1995	1995	1995	1995	0
519	20250205	111800	573196	1995	1995	1995	1995	0
520	20250205	111700	573196	1995	1995	1995	1995	0
521	20250205	111600	573196	1995	1995	1995	1995	0
522	20250205	111500	573196	1995	1995	1995	1995	0
523	20250205	111400	573196	1995	1995	1995	1995	0
524	20250205	111300	573196	1995	1995	1995	1995	0
525	20250205	111200	573196	1995	1995	1995	1995	0
526	20250205	111100	573196	1995	1995	1995	1995	0
527	20250205	111000	573196	1995	1995	1995	1995	1
528	20250205	110900	571201	1994	1994	1994	1994	0
529	20250205	110800	571201	1994	1992	1994	1992	3
530	20250205	110700	565221	1974	1974	1974	1974	0
531	20250205	110600	565221	1974	1974	1974	1974	0
532	20250205	110500	565221	1974	1974	1974	1974	0
533	20250205	110400	565221	1974	1974	1974	1974	0
534	20250205	110300	565221	1974	1974	1974	1974	0
535	20250205	110200	565221	1974	1974	1974	1974	0
536	20250205	110100	565221	1974	1974	1974	1974	0
537	20250205	110000	565221	1974	1974	1974	1974	0
538	20250205	105900	565221	1974	1974	1974	1974	0
539	20250205	105800	565221	1974	1974	1974	1974	0
540	20250205	105700	565221	1974	1974	1974	1974	0
541	20250205	105600	565221	1974	1974	1974	1974	0
542	20250205	105500	565221	1974	1977	1977	1974	2
543	20250205	105400	561270	1996	1986	1996	1986	6
544	20250205	105300	549318	1983	1983	1983	1983	0
545	20250205	105200	549318	1983	1983	1983	1983	0
546	20250205	105100	549318	1983	1983	1983	1983	0
547	20250205	105000	549318	1983	1983	1983	1983	0
548	20250205	104900	549318	1983	1983	1983	1983	0
549	20250205	104800	549318	1983	1983	1983	1983	0
550	20250205	104700	549318	1983	1983	1983	1983	0
551	20250205	104600	549318	1983	1983	1983	1983	0
552	20250205	104500	549318	1983	1983	1983	1983	0
553	20250205	104400	549318	1983	1983	1983	1983	0
554	20250205	104300	549318	1983	1983	1983	1983	0
555	20250205	104200	549318	1983	1983	1983	1983	0
556	20250205	104100	549318	1983	1983	1983	1983	0
557	20250205	104000	549318	1983	1983	1983	1983	1
558	20250205	103900	547335	1966	1966	1966	1966	0
559	20250205	103800	547335	1966	1966	1966	1966	0
560	20250205	103700	547335	1966	1966	1966	1966	0
561	20250205	103600	547335	1966	1966	1966	1966	0
562	20250205	103500	547335	1966	1966	1966	1966	0
563	20250205	103400	547335	1966	1966	1966	1966	0
564	20250205	103300	547335	1966	1968	1969	1965	6
565	20250205	103200	535532	1972	1972	1972	1972	0
566	20250205	103100	535532	1972	1972	1972	1972	0
567	20250205	103000	535532	1972	1980	1980	1971	56
568	20250205	102900	425017	1997	1997	1997	1997	0
569	20250205	102800	425017	1997	1997	1997	1997	0
570	20250205	102700	425017	1997	1997	1997	1997	0
571	20250205	102600	425017	1997	1997	1997	1997	0
572	20250205	102500	425017	1997	1997	1997	1997	0
573	20250205	102400	425017	1997	1997	1997	1997	0
574	20250205	102300	425017	1997	1997	1997	1997	0
575	20250205	102200	425017	1997	1997	1997	1997	0
576	20250205	102100	425017	1997	1997	1997	1997	0
577	20250205	102000	425017	1997	1997	1997	1997	0
578	20250205	101900	425017	1997	1997	1997	1997	0
579	20250205	101800	425017	1997	1997	1997	1997	0
580	20250205	101700	425017	1997	1997	1997	1997	0
581	20250205	101600	425017	1997	1997	1997	1997	0
582	20250205	101500	425017	1997	1997	1997	1997	0
583	20250205	101400	425017	1997	1997	1997	1997	0
584	20250205	101300	425017	1997	1997	1997	1997	0
585	20250205	101200	425017	1997	1997	1997	1997	0
586	20250205	101100	425017	1997	1997	1997	1997	0
587	20250205	101000	425017	1997	1997	1997	1997	0
588	20250205	100900	425017	1997	1997	1997	1997	0
589	20250205	100800	425017	1997	1997	1997	1997	0
590	20250205	100700	425017	1997	1997	1997	1997	0
591	20250205	100600	425017	1997	1997	1997	1997	0
592	20250205	100500	425017	1997	1997	1997	1997	0
593	20250205	100400	425017	1997	1997	1997	1997	0
594	20250205	100300	425017	1997	1997	1997	1997	0
595	20250205	100200	425017	1997	1997	1997	1997	0
596	20250205	100100	425017	1997	1997	1997	1997	0
597	20250205	100000	425017	1997	1997	1997	1997	0
598	20250205	095900	425017	1997	1997	1997	1997	0
599	20250205	095800	425017	1997	1997	1997	1997	0
600	20250205	095700	425017	1997	1997	1997	1997	0
601	20250205	095600	425017	1997	1997	1997	1997	0
602	20250205	095500	425017	1997	1997	1997	1997	0
603	20250205	095400	425017	1997	1997	1997	1997	0
604	20250205	095300	425017	1997	1997	1997	1997	0
605	20250205	095200	425017	1997	1997	1997	1997	0
606	20250205	095100	425017	1997	1997	1997	1997	0
607	20250205	095000	425017	1997	1997	1997	1997	0
608	20250205	094900	425017	1997	1997	1997	1997	10
609	20250205	094800	405047	1997	1997	1997	1997	0
610	20250205	094700	405047	1997	1997	1997	1997	0
611	20250205	094600	405047	1997	1997	1997	1997	0
612	20250205	094500	405047	1997	1997	1997	1997	0
613	20250205	094400	405047	1997	1997	1997	1997	0
614	20250205	094300	405047	1997	1997	1997	1997	0
615	20250205	094200	405047	1997	1997	1997	1997	0
616	20250205	094100	405047	1997	1997	1997	1997	0
617	20250205	094000	405047	1997	1997	1997	1997	0
618	20250205	093900	405047	1997	1997	1997	1997	1
619	20250205	093800	403050	1998	1998	1998	1998	0
620	20250205	093700	403050	1998	1998	1998	1998	0
621	20250205	093600	403050	1998	1998	1998	1998	0
622	20250205	093500	403050	1998	1998	1998	1998	0
623	20250205	093400	403050	1998	1998	1998	1998	0
624	20250205	093300	403050	1998	1998	1998	1998	0
625	20250205	093200	403050	1998	1998	1998	1998	0
626	20250205	093100	403050	1998	1998	1998	1998	0
627	20250205	093000	403050	1998	1998	1998	1998	0
628	20250205	092900	403050	1998	1998	1998	1998	0
629	20250205	092800	403050	1998	1998	1998	1998	0
630	20250205	092700	403050	1998	1998	1998	1998	0
631	20250205	092600	403050	1998	1998	1998	1998	0
632	20250205	092500	403050	1998	1998	1998	1998	0
633	20250205	092400	403050	1998	1998	1998	1998	0
634	20250205	092300	403050	1998	1998	1998	1998	0
635	20250205	092200	403050	1998	1998	1998	1998	0
636	20250205	092100	403050	1998	1998	1998	1998	0
637	20250205	092000	403050	1998	1998	1998	1998	0
638	20250205	091900	403050	1998	1998	1998	1998	0
639	20250205	091800	403050	1998	1998	1998	1998	0
640	20250205	091700	403050	1998	1998	1998	1998	0
641	20250205	091600	403050	1998	1998	1998	1998	0
642	20250205	091500	403050	1998	1998	1998	1998	0
643	20250205	091400	403050	1998	1998	1998	1998	0
644	20250205	091300	403050	1998	1998	1998	1998	2
645	20250205	091200	399054	1998	1998	1998	1998	0
646	20250205	091100	399054	1998	1998	1998	1998	10
647	20250205	091000	379074	1995	1995	1995	1995	0
648	20250205	090900	379074	1995	1995	1995	1995	0
649	20250205	090800	379074	1995	1995	1995	1995	0
650	20250205	090700	379074	1995	1995	1995	1995	0
651	20250205	090600	379074	1995	1995	1995	1995	0
652	20250205	090500	379074	1995	1995	1995	1995	100
653	20250205	090400	179574	2000	2000	2000	2000	0
654	20250205	090300	179574	2000	2000	2000	2000	0
655	20250205	090200	179574	2000	1970	2000	1970	82
656	20250205	090100	17730	1970	1970	1970	1970	0
657	20250205	090000	17730	1970	1970	1970	1970	9