KissMeData/080420/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	195700	7617186	1964	1964	1964	1964	110
3	20250207	195600	7617186	1964	1964	1964	1964	0
4	20250207	195500	7617186	1964	1964	1964	1964	0
5	20250207	195400	7617186	1964	1964	1964	1964	0
6	20250207	195300	7617186	1964	1964	1964	1964	0
7	20250207	195200	7617186	1964	1964	1964	1964	0
8	20250207	195100	7617186	1964	1964	1964	1964	0
9	20250207	195000	7617186	1964	1964	1964	1964	0
10	20250207	194900	7617186	1964	1964	1964	1964	0
11	20250207	194800	7617186	1964	1964	1964	1964	0
12	20250207	194700	7617186	1964	1964	1964	1964	0
13	20250207	194600	7617186	1964	1964	1964	1964	0
14	20250207	194500	7617186	1964	1964	1964	1964	0
15	20250207	194400	7617186	1964	1964	1964	1964	0
16	20250207	194300	7617186	1964	1964	1964	1964	0
17	20250207	194200	7617186	1964	1964	1964	1964	0
18	20250207	194100	7617186	1964	1964	1964	1964	0
19	20250207	194000	7617186	1964	1964	1964	1964	0
20	20250207	193900	7617186	1964	1964	1964	1964	0
21	20250207	193800	7617186	1964	1964	1964	1964	0
22	20250207	193700	7617186	1964	1964	1964	1964	0
23	20250207	193600	7617186	1964	1964	1964	1964	0
24	20250207	193500	7617186	1964	1964	1964	1964	0
25	20250207	193400	7617186	1964	1964	1964	1964	0
26	20250207	193300	7617186	1964	1964	1964	1964	0
27	20250207	193200	7617186	1964	1964	1964	1964	0
28	20250207	193100	7617186	1964	1964	1964	1964	0
29	20250207	193000	7617186	1964	1964	1964	1964	0
30	20250207	192900	7617186	1964	1964	1964	1964	0
31	20250207	192800	7617186	1964	1964	1964	1964	0
32	20250207	192700	7617186	1964	1964	1964	1964	110
33	20250207	192600	7617186	1964	1964	1964	1964	0
34	20250207	192500	7617186	1964	1964	1964	1964	0
35	20250207	192400	7617186	1964	1964	1964	1964	0
36	20250207	192300	7617186	1964	1964	1964	1964	0
37	20250207	192200	7617186	1964	1964	1964	1964	0
38	20250207	192100	7617186	1964	1964	1964	1964	0
39	20250207	192000	7617186	1964	1964	1964	1964	0
40	20250207	191900	7617186	1964	1964	1964	1964	0
41	20250207	191800	7617186	1964	1964	1964	1964	0
42	20250207	191700	7617186	1964	1964	1964	1964	0
43	20250207	191600	7617186	1964	1964	1964	1964	0
44	20250207	191500	7617186	1964	1964	1964	1964	0
45	20250207	191400	7617186	1964	1964	1964	1964	0
46	20250207	191300	7617186	1964	1964	1964	1964	0
47	20250207	191200	7617186	1964	1964	1964	1964	0
48	20250207	191100	7617186	1964	1964	1964	1964	0
49	20250207	191000	7617186	1964	1964	1964	1964	0
50	20250207	190900	7617186	1964	1964	1964	1964	0
51	20250207	190800	7617186	1964	1964	1964	1964	0
52	20250207	190700	7617186	1964	1964	1964	1964	0
53	20250207	190600	7617186	1964	1964	1964	1964	0
54	20250207	190500	7617186	1964	1964	1964	1964	0
55	20250207	190400	7617186	1964	1964	1964	1964	0
56	20250207	190300	7617186	1964	1964	1964	1964	0
57	20250207	190200	7617186	1964	1964	1964	1964	0
58	20250207	190100	7617186	1964	1964	1964	1964	0
59	20250207	190000	7617186	1964	1964	1964	1964	0
60	20250207	185900	7617186	1964	1964	1964	1964	0
61	20250207	185800	7617186	1964	1964	1964	1964	0
62	20250207	185700	7617186	1964	1964	1964	1964	110
63	20250207	185600	7617186	1964	1964	1964	1964	0
64	20250207	185500	7617186	1964	1964	1964	1964	0
65	20250207	185400	7617186	1964	1964	1964	1964	0
66	20250207	185300	7617186	1964	1964	1964	1964	0
67	20250207	185200	7617186	1964	1964	1964	1964	0
68	20250207	185100	7617186	1964	1964	1964	1964	0
69	20250207	185000	7617186	1964	1964	1964	1964	0
70	20250207	184900	7617186	1964	1964	1964	1964	0
71	20250207	184800	7617186	1964	1964	1964	1964	0
72	20250207	184700	7617186	1964	1964	1964	1964	0
73	20250207	184600	7617186	1964	1964	1964	1964	0
74	20250207	184500	7617186	1964	1964	1964	1964	0
75	20250207	184400	7617186	1964	1964	1964	1964	0
76	20250207	184300	7617186	1964	1964	1964	1964	0
77	20250207	184200	7617186	1964	1964	1964	1964	0
78	20250207	184100	7617186	1964	1964	1964	1964	0
79	20250207	184000	7617186	1964	1964	1964	1964	0
80	20250207	183900	7617186	1964	1964	1964	1964	0
81	20250207	183800	7617186	1964	1964	1964	1964	0
82	20250207	183700	7617186	1964	1964	1964	1964	0
83	20250207	183600	7617186	1964	1964	1964	1964	0
84	20250207	183500	7617186	1964	1964	1964	1964	0
85	20250207	183400	7617186	1964	1964	1964	1964	0
86	20250207	183300	7617186	1964	1964	1964	1964	0
87	20250207	183200	7617186	1964	1964	1964	1964	0
88	20250207	183100	7617186	1964	1964	1964	1964	0
89	20250207	183000	7617186	1964	1964	1964	1964	0
90	20250207	182900	7617186	1964	1964	1964	1964	0
91	20250207	182800	7617186	1964	1964	1964	1964	0
92	20250207	182700	7617186	1964	1964	1964	1964	110
93	20250207	182600	7617186	1964	1964	1964	1964	0
94	20250207	182500	7617186	1964	1964	1964	1964	0
95	20250207	182400	7617186	1964	1964	1964	1964	0
96	20250207	182300	7617186	1964	1964	1964	1964	0
97	20250207	182200	7617186	1964	1964	1964	1964	0
98	20250207	182100	7617186	1964	1964	1964	1964	0
99	20250207	182000	7617186	1964	1964	1964	1964	0
100	20250207	181900	7617186	1964	1964	1964	1964	0
101	20250207	181800	7617186	1964	1964	1964	1964	0
102	20250207	181700	7617186	1964	1964	1964	1964	0
103	20250207	181600	7617186	1964	1964	1964	1964	0
104	20250207	181500	7617186	1964	1964	1964	1964	0
105	20250207	181400	7617186	1964	1964	1964	1964	0
106	20250207	181300	7617186	1964	1964	1964	1964	0
107	20250207	181200	7617186	1964	1964	1964	1964	0
108	20250207	181100	7617186	1964	1964	1964	1964	0
109	20250207	181000	7617186	1964	1964	1964	1964	0
110	20250207	180900	7617186	1964	1964	1964	1964	0
111	20250207	180800	7617186	1964	1964	1964	1964	0
112	20250207	180700	7617186	1964	1964	1964	1964	0
113	20250207	180600	7617186	1964	1964	1964	1964	0
114	20250207	180500	7617186	1964	1964	1964	1964	0
115	20250207	180400	7617186	1964	1964	1964	1964	0
116	20250207	180300	7617186	1964	1964	1964	1964	0
117	20250207	180200	7617186	1964	1964	1964	1964	0
118	20250207	180100	7617186	1964	1964	1964	1964	0
119	20250207	180000	7617186	1964	1964	1964	1964	0
120	20250207	175900	7617186	1964	1964	1964	1964	0
121	20250207	175800	7617186	1964	1964	1964	1964	0
122	20250207	175700	7617186	1964	1964	1964	1964	110
123	20250207	175600	7617186	1964	1964	1964	1964	0
124	20250207	175500	7617186	1964	1964	1964	1964	0
125	20250207	175400	7617186	1964	1964	1964	1964	0
126	20250207	175300	7617186	1964	1964	1964	1964	0
127	20250207	175200	7617186	1964	1964	1964	1964	0
128	20250207	175100	7617186	1964	1964	1964	1964	0
129	20250207	175000	7617186	1964	1964	1964	1964	0
130	20250207	174900	7617186	1964	1964	1964	1964	0
131	20250207	174800	7617186	1964	1964	1964	1964	0
132	20250207	174700	7617186	1964	1964	1964	1964	0
133	20250207	174600	7617186	1964	1964	1964	1964	0
134	20250207	174500	7617186	1964	1964	1964	1964	0
135	20250207	174400	7617186	1964	1964	1964	1964	0
136	20250207	174300	7617186	1964	1964	1964	1964	0
137	20250207	174200	7617186	1964	1964	1964	1964	0
138	20250207	174100	7617186	1964	1964	1964	1964	0
139	20250207	174000	7617186	1964	1964	1964	1964	0
140	20250207	173900	7617186	1964	1964	1964	1964	0
141	20250207	173800	7617186	1964	1964	1964	1964	0
142	20250207	173700	7617186	1964	1964	1964	1964	0
143	20250207	173600	7617186	1964	1964	1964	1964	0
144	20250207	173500	7617186	1964	1964	1964	1964	0
145	20250207	173400	7617186	1964	1964	1964	1964	0
146	20250207	173300	7617186	1964	1964	1964	1964	0
147	20250207	173200	7617186	1964	1964	1964	1964	0
148	20250207	173100	7617186	1964	1964	1964	1964	0
149	20250207	173000	7617186	1964	1964	1964	1964	0
150	20250207	172900	7617186	1964	1964	1964	1964	0
151	20250207	172800	7617186	1964	1964	1964	1964	0
152	20250207	172700	7617186	1964	1964	1964	1964	110
153	20250207	172600	7617186	1964	1964	1964	1964	0
154	20250207	172500	7617186	1964	1964	1964	1964	0
155	20250207	172400	7617186	1964	1964	1964	1964	0
156	20250207	172300	7617186	1964	1964	1964	1964	0
157	20250207	172200	7617186	1964	1964	1964	1964	0
158	20250207	172100	7617186	1964	1964	1964	1964	0
159	20250207	172000	7617186	1964	1964	1964	1964	0
160	20250207	171900	7617186	1964	1964	1964	1964	0
161	20250207	171800	7617186	1964	1964	1964	1964	0
162	20250207	171700	7617186	1964	1964	1964	1964	0
163	20250207	171600	7617186	1964	1964	1964	1964	0
164	20250207	171500	7617186	1964	1964	1964	1964	0
165	20250207	171400	7617186	1964	1964	1964	1964	0
166	20250207	171300	7617186	1964	1964	1964	1964	0
167	20250207	171200	7617186	1964	1964	1964	1964	0
168	20250207	171100	7617186	1964	1964	1964	1964	0
169	20250207	171000	7617186	1964	1964	1964	1964	0
170	20250207	170900	7617186	1964	1964	1964	1964	0
171	20250207	170800	7617186	1964	1964	1964	1964	0
172	20250207	170700	7617186	1964	1964	1964	1964	0
173	20250207	170600	7617186	1964	1964	1964	1964	0
174	20250207	170500	7617186	1964	1964	1964	1964	0
175	20250207	170400	7617186	1964	1964	1964	1964	0
176	20250207	170300	7617186	1964	1964	1964	1964	0
177	20250207	170200	7617186	1964	1964	1964	1964	0
178	20250207	170100	7617186	1964	1964	1964	1964	0
179	20250207	170000	7617186	1964	1964	1964	1964	0
180	20250207	165900	7617186	1964	1964	1964	1964	0
181	20250207	165800	7617186	1964	1964	1964	1964	0
182	20250207	165700	7617186	1964	1964	1964	1964	110
183	20250207	165600	7617186	1964	1964	1964	1964	0
184	20250207	165500	7617186	1964	1964	1964	1964	0
185	20250207	165400	7617186	1964	1964	1964	1964	0
186	20250207	165300	7617186	1964	1964	1964	1964	0
187	20250207	165200	7617186	1964	1964	1964	1964	0
188	20250207	165100	7617186	1964	1964	1964	1964	0
189	20250207	165000	7617186	1964	1964	1964	1964	0
190	20250207	164900	7617186	1964	1964	1964	1964	0
191	20250207	164800	7617186	1964	1964	1964	1964	0
192	20250207	164700	7617186	1964	1964	1964	1964	0
193	20250207	164600	7617186	1964	1964	1964	1964	0
194	20250207	164500	7617186	1964	1964	1964	1964	0
195	20250207	164400	7617186	1964	1964	1964	1964	0
196	20250207	164300	7617186	1964	1964	1964	1964	0
197	20250207	164200	7617186	1964	1964	1964	1964	0
198	20250207	164100	7617186	1964	1964	1964	1964	0
199	20250207	164000	7617186	1964	1964	1964	1964	0
200	20250207	163900	7617186	1964	1964	1964	1964	0
201	20250207	163800	7617186	1964	1964	1964	1964	0
202	20250207	163700	7617186	1964	1964	1964	1964	0
203	20250207	163600	7617186	1964	1964	1964	1964	0
204	20250207	163500	7617186	1964	1964	1964	1964	0
205	20250207	163400	7617186	1964	1964	1964	1964	0
206	20250207	163300	7617186	1964	1964	1964	1964	0
207	20250207	163200	7617186	1964	1964	1964	1964	0
208	20250207	163100	7617186	1964	1964	1964	1964	0
209	20250207	163000	7617186	1964	1964	1964	1964	0
210	20250207	162900	7617186	1964	1964	1964	1964	0
211	20250207	162800	7617186	1964	1964	1964	1964	0
212	20250207	162700	7617186	1964	1964	1964	1964	110
213	20250207	162600	7617186	1964	1964	1964	1964	0
214	20250207	162500	7617186	1964	1964	1964	1964	0
215	20250207	162400	7617186	1964	1964	1964	1964	0
216	20250207	162300	7617186	1964	1964	1964	1964	0
217	20250207	162200	7617186	1964	1964	1964	1964	0
218	20250207	162100	7617186	1964	1964	1964	1964	0
219	20250207	162000	7617186	1964	1964	1964	1964	0
220	20250207	161900	7617186	1964	1964	1964	1964	0
221	20250207	161800	7617186	1964	1964	1964	1964	0
222	20250207	161700	7617186	1964	1964	1964	1964	0
223	20250207	161600	7617186	1964	1964	1964	1964	0
224	20250207	161500	7617186	1964	1964	1964	1964	0
225	20250207	161400	7617186	1964	1964	1964	1964	0
226	20250207	161300	7617186	1964	1964	1964	1964	0
227	20250207	161200	7617186	1964	1964	1964	1964	0
228	20250207	161100	7617186	1964	1964	1964	1964	0
229	20250207	161000	7617186	1964	1964	1964	1964	0
230	20250207	160900	7617186	1964	1964	1964	1964	0
231	20250207	160800	7617186	1964	1964	1964	1964	0
232	20250207	160700	7617186	1964	1964	1964	1964	0
233	20250207	160600	7617186	1964	1964	1964	1964	0
234	20250207	160500	7617186	1964	1964	1964	1964	0
235	20250207	160400	7617186	1964	1964	1964	1964	0
236	20250207	160300	7617186	1964	1964	1964	1964	0
237	20250207	160200	7617186	1964	1964	1964	1964	0
238	20250207	160100	7617186	1964	1964	1964	1964	0
239	20250207	160000	7617186	1964	1964	1964	1964	0
240	20250207	155900	7617186	1964	1964	1964	1964	0
241	20250207	155800	7617186	1964	1964	1964	1964	0
242	20250207	155700	7617186	1964	1964	1964	1964	110
243	20250207	155600	7617186	1964	1964	1964	1964	0
244	20250207	155500	7617186	1964	1964	1964	1964	0
245	20250207	155400	7617186	1964	1964	1964	1964	0
246	20250207	155300	7617186	1964	1964	1964	1964	0
247	20250207	155200	7617186	1964	1964	1964	1964	0
248	20250207	155100	7617186	1964	1964	1964	1964	0
249	20250207	155000	7617186	1964	1964	1964	1964	0
250	20250207	154900	7617186	1964	1964	1964	1964	0
251	20250207	154800	7617186	1964	1964	1964	1964	0
252	20250207	154700	7617186	1964	1964	1964	1964	0
253	20250207	154600	7617186	1964	1964	1964	1964	0
254	20250207	154500	7617186	1964	1964	1964	1964	0
255	20250207	154400	7617186	1964	1964	1964	1964	0
256	20250207	154300	7617186	1964	1964	1964	1964	0
257	20250207	154200	7617186	1964	1964	1964	1964	0
258	20250207	154100	7617186	1964	1964	1964	1964	0
259	20250207	154000	7617186	1964	1964	1964	1964	0
260	20250207	153900	7617186	1964	1964	1964	1964	0
261	20250207	153800	7617186	1964	1964	1964	1964	0
262	20250207	153700	7617186	1964	1964	1964	1964	0
263	20250207	153600	7617186	1964	1964	1964	1964	0
264	20250207	153500	7617186	1964	1964	1964	1964	0
265	20250207	153400	7617186	1964	1964	1964	1964	0
266	20250207	153300	7617186	1964	1964	1964	1964	0
267	20250207	153200	7617186	1964	1964	1964	1964	0
268	20250207	153100	7617186	1964	1964	1964	1964	0
269	20250207	153000	7617186	1964	1964	1964	1964	110
270	20250207	152900	7401146	1978	1978	1978	1978	0
271	20250207	152800	7401146	1978	1978	1978	1978	0
272	20250207	152700	7401146	1978	1978	1978	1978	0
273	20250207	152600	7401146	1978	1978	1978	1978	0
274	20250207	152500	7401146	1978	1978	1978	1978	0
275	20250207	152400	7401146	1978	1978	1978	1978	0
276	20250207	152300	7401146	1978	1978	1978	1978	0
277	20250207	152200	7401146	1978	1978	1978	1978	0
278	20250207	152100	7401146	1978	1978	1978	1978	0
279	20250207	152000	7401146	1978	1978	1978	1978	0
280	20250207	151900	7401146	1978	1978	1978	1978	0
281	20250207	151800	7401146	1978	1978	1978	1978	0
282	20250207	151700	7401146	1978	1978	1978	1978	0
283	20250207	151600	7401146	1978	1978	1978	1978	0
284	20250207	151500	7401146	1978	1978	1978	1978	0
285	20250207	151400	7401146	1978	1978	1978	1978	0
286	20250207	151300	7401146	1978	1978	1978	1978	0
287	20250207	151200	7401146	1978	1978	1978	1978	0
288	20250207	151100	7401146	1978	1978	1978	1978	0
289	20250207	151000	7401146	1978	1978	1978	1978	0
290	20250207	150900	7401146	1978	1978	1978	1978	0
291	20250207	150800	7401146	1978	1978	1978	1978	0
292	20250207	150700	7401146	1978	1978	1978	1978	0
293	20250207	150600	7401146	1978	1978	1978	1978	0
294	20250207	150500	7401146	1978	1978	1978	1978	0
295	20250207	150400	7401146	1978	1978	1978	1978	0
296	20250207	150300	7401146	1978	1978	1978	1978	0
297	20250207	150200	7401146	1978	1978	1978	1978	0
298	20250207	150100	7401146	1978	1978	1978	1978	0
299	20250207	150000	7401146	1978	1978	1978	1978	0
300	20250207	145900	7401146	1978	1978	1978	1978	1
301	20250207	145800	7399168	1963	1963	1963	1963	0
302	20250207	145700	7399168	1963	1963	1963	1963	0
303	20250207	145600	7399168	1963	1963	1963	1963	0
304	20250207	145500	7399168	1963	1963	1963	1963	0
305	20250207	145400	7399168	1963	1963	1963	1963	0
306	20250207	145300	7399168	1963	1963	1963	1963	0
307	20250207	145200	7399168	1963	1963	1963	1963	0
308	20250207	145100	7399168	1963	1963	1963	1963	0
309	20250207	145000	7399168	1963	1963	1963	1963	100
310	20250207	144900	7202868	1962	1967	1967	1962	100
311	20250207	144800	7006446	1980	1980	1980	1980	0
312	20250207	144700	7006446	1980	1980	1980	1980	0
313	20250207	144600	7006446	1980	1980	1980	1980	0
314	20250207	144500	7006446	1980	1980	1980	1980	0
315	20250207	144400	7006446	1980	1980	1980	1980	0
316	20250207	144300	7006446	1980	1980	1980	1980	0
317	20250207	144200	7006446	1980	1980	1980	1980	0
318	20250207	144100	7006446	1980	1980	1980	1980	9
319	20250207	144000	6988626	1966	1966	1966	1966	0
320	20250207	143900	6988626	1966	1970	1970	1966	29
321	20250207	143800	6931536	1980	1980	1980	1980	0
322	20250207	143700	6931536	1980	1980	1980	1980	0
323	20250207	143600	6931536	1980	1980	1980	1980	0
324	20250207	143500	6931536	1980	1980	1980	1980	0
325	20250207	143400	6931536	1980	1980	1980	1980	0
326	20250207	143300	6931536	1980	1980	1980	1980	0
327	20250207	143200	6931536	1980	1980	1980	1980	10
328	20250207	143100	6911736	1980	1980	1980	1980	0
329	20250207	143000	6911736	1980	1980	1980	1980	0
330	20250207	142900	6911736	1980	1980	1980	1980	0
331	20250207	142800	6911736	1980	1980	1980	1980	0
332	20250207	142700	6911736	1980	1980	1980	1980	0
333	20250207	142600	6911736	1980	1980	1980	1980	0
334	20250207	142500	6911736	1980	1980	1980	1980	0
335	20250207	142400	6911736	1980	1980	1980	1980	0
336	20250207	142300	6911736	1980	1980	1980	1980	0
337	20250207	142200	6911736	1980	1980	1980	1980	0
338	20250207	142100	6911736	1980	1980	1980	1980	0
339	20250207	142000	6911736	1980	1980	1980	1980	0
340	20250207	141900	6911736	1980	1980	1980	1980	0
341	20250207	141800	6911736	1980	1980	1980	1980	0
342	20250207	141700	6911736	1980	1980	1980	1980	0
343	20250207	141600	6911736	1980	1980	1980	1980	0
344	20250207	141500	6911736	1980	1980	1980	1980	0
345	20250207	141400	6911736	1980	1980	1980	1980	0
346	20250207	141300	6911736	1980	1980	1980	1980	1
347	20250207	141200	6909756	1970	1970	1970	1970	0
348	20250207	141100	6909756	1970	1970	1970	1970	0
349	20250207	141000	6909756	1970	1978	1978	1970	6
350	20250207	140900	6897916	1980	1980	1980	1980	0
351	20250207	140800	6897916	1980	1980	1980	1980	0
352	20250207	140700	6897916	1980	1980	1980	1980	0
353	20250207	140600	6897916	1980	1980	1980	1980	0
354	20250207	140500	6897916	1980	1980	1980	1980	0
355	20250207	140400	6897916	1980	1980	1980	1980	0
356	20250207	140300	6897916	1980	1980	1980	1980	0
357	20250207	140200	6897916	1980	1980	1980	1980	416
358	20250207	140100	6074236	1980	1980	1980	1980	0
359	20250207	140000	6074236	1980	1980	1980	1980	0
360	20250207	135900	6074236	1980	1980	1980	1980	4
361	20250207	135800	6066316	1980	1980	1980	1980	0
362	20250207	135700	6066316	1980	1980	1980	1980	0
363	20250207	135600	6066316	1980	1980	1980	1980	423
364	20250207	135500	5228776	1990	1990	1990	1990	0
365	20250207	135400	5228776	1990	1990	1990	1990	0
366	20250207	135300	5228776	1990	1990	1990	1990	0
367	20250207	135200	5228776	1990	1990	1990	1990	0
368	20250207	135100	5228776	1990	1990	1990	1990	1
369	20250207	135000	5226786	1980	1980	1980	1980	0
370	20250207	134900	5226786	1980	1980	1980	1980	0
371	20250207	134800	5226786	1980	1980	1980	1980	0
372	20250207	134700	5226786	1980	1980	1980	1980	0
373	20250207	134600	5226786	1980	1980	1980	1980	0
374	20250207	134500	5226786	1980	1980	1980	1980	0
375	20250207	134400	5226786	1980	1980	1980	1980	0
376	20250207	134300	5226786	1980	1980	1980	1980	58
377	20250207	134200	5111946	1980	1981	1981	1980	136
378	20250207	134100	4842665	1991	1991	1991	1991	0
379	20250207	134000	4842665	1991	1991	1991	1991	0
380	20250207	133900	4842665	1991	1991	1991	1991	0
381	20250207	133800	4842665	1991	1991	1991	1991	0
382	20250207	133700	4842665	1991	1991	1991	1991	0
383	20250207	133600	4842665	1991	1991	1991	1991	0
384	20250207	133500	4842665	1991	1991	1991	1991	0
385	20250207	133400	4842665	1991	1991	1991	1991	0
386	20250207	133300	4842665	1991	1991	1991	1991	0
387	20250207	133200	4842665	1991	1991	1991	1991	0
388	20250207	133100	4842665	1991	1991	1991	1991	0
389	20250207	133000	4842665	1991	1991	1991	1991	0
390	20250207	132900	4842665	1991	1991	1991	1991	0
391	20250207	132800	4842665	1991	1991	1991	1991	0
392	20250207	132700	4842665	1991	1991	1991	1991	0
393	20250207	132600	4842665	1991	1991	1991	1991	0
394	20250207	132500	4842665	1991	1991	1991	1991	0
395	20250207	132400	4842665	1991	1991	1991	1991	0
396	20250207	132300	4842665	1991	1991	1991	1991	0
397	20250207	132200	4842665	1991	1991	1991	1991	0
398	20250207	132100	4842665	1991	1991	1991	1991	0
399	20250207	132000	4842665	1991	1991	1991	1991	0
400	20250207	131900	4842665	1991	1991	1991	1991	0
401	20250207	131800	4842665	1991	1991	1991	1991	0
402	20250207	131700	4842665	1991	1991	1991	1991	0
403	20250207	131600	4842665	1991	1991	1991	1991	0
404	20250207	131500	4842665	1991	1991	1991	1991	0
405	20250207	131400	4842665	1991	1991	1991	1991	0
406	20250207	131300	4842665	1991	1991	1991	1991	0
407	20250207	131200	4842665	1991	1991	1991	1991	0
408	20250207	131100	4842665	1991	1991	1991	1991	0
409	20250207	131000	4842665	1991	1991	1991	1991	0
410	20250207	130900	4842665	1991	1991	1991	1991	0
411	20250207	130800	4842665	1991	1991	1991	1991	0
412	20250207	130700	4842665	1991	1991	1991	1991	0
413	20250207	130600	4842665	1991	1991	1991	1991	0
414	20250207	130500	4842665	1991	1991	1991	1991	0
415	20250207	130400	4842665	1991	1991	1991	1991	0
416	20250207	130300	4842665	1991	1991	1991	1991	0
417	20250207	130200	4842665	1991	1991	1991	1991	0
418	20250207	130100	4842665	1991	1991	1991	1991	0
419	20250207	130000	4842665	1991	1991	1991	1991	0
420	20250207	125900	4842665	1991	1991	1991	1991	0
421	20250207	125800	4842665	1991	1991	1991	1991	0
422	20250207	125700	4842665	1991	1991	1991	1991	0
423	20250207	125600	4842665	1991	1991	1991	1991	0
424	20250207	125500	4842665	1991	1991	1991	1991	0
425	20250207	125400	4842665	1991	1991	1991	1991	0
426	20250207	125300	4842665	1991	1991	1991	1991	0
427	20250207	125200	4842665	1991	1991	1991	1991	1
428	20250207	125100	4840674	1981	1981	1981	1981	0
429	20250207	125000	4840674	1981	1981	1981	1981	0
430	20250207	124900	4840674	1981	1981	1981	1981	1
431	20250207	124800	4838693	1991	1991	1991	1991	0
432	20250207	124700	4838693	1991	1991	1991	1991	0
433	20250207	124600	4838693	1991	1991	1991	1991	0
434	20250207	124500	4838693	1991	1991	1991	1991	0
435	20250207	124400	4838693	1991	1991	1991	1991	0
436	20250207	124300	4838693	1991	1991	1991	1991	0
437	20250207	124200	4838693	1991	1991	1991	1991	0
438	20250207	124100	4838693	1991	1991	1991	1991	2
439	20250207	124000	4834711	1991	1991	1991	1991	0
440	20250207	123900	4834711	1991	1991	1991	1991	0
441	20250207	123800	4834711	1991	1991	1991	1991	0
442	20250207	123700	4834711	1991	1991	1991	1991	0
443	20250207	123600	4834711	1991	1991	1991	1991	0
444	20250207	123500	4834711	1991	1991	1991	1991	0
445	20250207	123400	4834711	1991	1991	1991	1991	0
446	20250207	123300	4834711	1991	1991	1991	1991	0
447	20250207	123200	4834711	1991	1991	1991	1991	0
448	20250207	123100	4834711	1991	1991	1991	1991	0
449	20250207	123000	4834711	1991	1991	1991	1991	0
450	20250207	122900	4834711	1991	1991	1991	1991	0
451	20250207	122800	4834711	1991	1991	1991	1991	0
452	20250207	122700	4834711	1991	1991	1991	1991	0
453	20250207	122600	4834711	1991	1991	1991	1991	0
454	20250207	122500	4834711	1991	1991	1991	1991	0
455	20250207	122400	4834711	1991	1991	1991	1991	0
456	20250207	122300	4834711	1991	1991	1991	1991	0
457	20250207	122200	4834711	1991	1991	1991	1991	0
458	20250207	122100	4834711	1991	1991	1991	1991	0
459	20250207	122000	4834711	1991	1991	1991	1991	0
460	20250207	121900	4834711	1991	1991	1991	1991	0
461	20250207	121800	4834711	1991	1991	1991	1991	0
462	20250207	121700	4834711	1991	1991	1991	1991	16
463	20250207	121600	4802855	1993	1993	1993	1993	0
464	20250207	121500	4802855	1993	1993	1993	1993	0
465	20250207	121400	4802855	1993	1993	1993	1993	0
466	20250207	121300	4802855	1993	1993	1993	1993	0
467	20250207	121200	4802855	1993	1993	1993	1993	0
468	20250207	121100	4802855	1993	1993	1993	1993	0
469	20250207	121000	4802855	1993	1993	1993	1993	0
470	20250207	120900	4802855	1993	1993	1993	1993	0
471	20250207	120800	4802855	1993	1993	1993	1993	0
472	20250207	120700	4802855	1993	1993	1993	1993	0
473	20250207	120600	4802855	1993	1993	1993	1993	0
474	20250207	120500	4802855	1993	1993	1993	1993	0
475	20250207	120400	4802855	1993	1993	1993	1993	0
476	20250207	120300	4802855	1993	1993	1993	1993	0
477	20250207	120200	4802855	1993	1993	1993	1993	0
478	20250207	120100	4802855	1993	1993	1993	1993	0
479	20250207	120000	4802855	1993	1993	1993	1993	0
480	20250207	115900	4802855	1993	1993	1993	1993	0
481	20250207	115800	4802855	1993	1993	1993	1993	0
482	20250207	115700	4802855	1993	1993	1993	1993	0
483	20250207	115600	4802855	1993	1993	1993	1993	0
484	20250207	115500	4802855	1993	1993	1993	1993	0
485	20250207	115400	4802855	1993	1993	1993	1993	0
486	20250207	115300	4802855	1993	1993	1993	1993	0
487	20250207	115200	4802855	1993	1993	1993	1993	0
488	20250207	115100	4802855	1993	1993	1993	1993	0
489	20250207	115000	4802855	1993	1993	1993	1993	1
490	20250207	114900	4800862	1978	1978	1978	1978	0
491	20250207	114800	4800862	1978	1978	1978	1978	0
492	20250207	114700	4800862	1978	1978	1978	1978	0
493	20250207	114600	4800862	1978	1979	1979	1978	1000
494	20250207	114500	2822845	1979	1979	1979	1979	0
495	20250207	114400	2822845	1979	1979	1979	1979	1
496	20250207	114300	2820866	1994	1994	1994	1994	0
497	20250207	114200	2820866	1994	1994	1994	1994	0
498	20250207	114100	2820866	1994	1994	1994	1994	0
499	20250207	114000	2820866	1994	1994	1994	1994	0
500	20250207	113900	2820866	1994	1994	1994	1994	0
501	20250207	113800	2820866	1994	1994	1994	1994	0
502	20250207	113700	2820866	1994	1994	1994	1994	0
503	20250207	113600	2820866	1994	1980	1994	1980	80
504	20250207	113500	2662200	1980	1980	1980	1980	0
505	20250207	113400	2662200	1980	1980	1980	1980	0
506	20250207	113300	2662200	1980	1980	1980	1980	0
507	20250207	113200	2662200	1980	1980	1980	1980	0
508	20250207	113100	2662200	1980	1980	1980	1980	75
509	20250207	113000	2513700	1980	1980	1980	1980	0
510	20250207	112900	2513700	1980	1983	1983	1980	150
511	20250207	112800	2216426	1994	1994	1994	1994	0
512	20250207	112700	2216426	1994	1994	1994	1994	0
513	20250207	112600	2216426	1994	1994	1994	1994	0
514	20250207	112500	2216426	1994	1994	1994	1994	0
515	20250207	112400	2216426	1994	1994	1994	1994	0
516	20250207	112300	2216426	1994	1994	1994	1994	0
517	20250207	112200	2216426	1994	1994	1994	1994	0
518	20250207	112100	2216426	1994	1994	1994	1994	0
519	20250207	112000	2216426	1994	1994	1994	1994	0
520	20250207	111900	2216426	1994	1994	1994	1994	0
521	20250207	111800	2216426	1994	1994	1994	1994	0
522	20250207	111700	2216426	1994	1994	1994	1994	0
523	20250207	111600	2216426	1994	1994	1994	1994	0
524	20250207	111500	2216426	1994	1994	1994	1994	0
525	20250207	111400	2216426	1994	1994	1994	1994	0
526	20250207	111300	2216426	1994	1994	1994	1994	0
527	20250207	111200	2216426	1994	1994	1994	1994	0
528	20250207	111100	2216426	1994	1994	1994	1994	50
529	20250207	111000	2116726	1994	1994	1994	1994	0
530	20250207	110900	2116726	1994	1994	1994	1994	0
531	20250207	110800	2116726	1994	1994	1994	1994	0
532	20250207	110700	2116726	1994	1994	1994	1994	0
533	20250207	110600	2116726	1994	1994	1994	1994	150
534	20250207	110500	1817626	1994	1994	1994	1994	0
535	20250207	110400	1817626	1994	1994	1994	1994	0
536	20250207	110300	1817626	1994	1994	1994	1994	0
537	20250207	110200	1817626	1994	1994	1994	1994	0
538	20250207	110100	1817626	1994	1994	1994	1994	0
539	20250207	110000	1817626	1994	1994	1994	1994	0
540	20250207	105900	1817626	1994	1994	1994	1994	0
541	20250207	105800	1817626	1994	1994	1994	1994	0
542	20250207	105700	1817626	1994	1994	1994	1994	0
543	20250207	105600	1817626	1994	1994	1994	1994	0
544	20250207	105500	1817626	1994	1994	1994	1994	0
545	20250207	105400	1817626	1994	1994	1994	1994	0
546	20250207	105300	1817626	1994	1994	1994	1994	0
547	20250207	105200	1817626	1994	1994	1994	1994	0
548	20250207	105100	1817626	1994	1994	1994	1994	0
549	20250207	105000	1817626	1994	1994	1994	1994	0
550	20250207	104900	1817626	1994	1994	1994	1994	0
551	20250207	104800	1817626	1994	1994	1994	1994	0
552	20250207	104700	1817626	1994	1994	1994	1994	0
553	20250207	104600	1817626	1994	1994	1994	1994	0
554	20250207	104500	1817626	1994	1994	1994	1994	0
555	20250207	104400	1817626	1994	1994	1994	1994	0
556	20250207	104300	1817626	1994	1994	1994	1994	1
557	20250207	104200	1815632	1983	1983	1983	1983	0
558	20250207	104100	1815632	1983	1983	1983	1983	0
559	20250207	104000	1815632	1983	1983	1983	1983	2
560	20250207	103900	1811666	1995	1995	1995	1995	0
561	20250207	103800	1811666	1995	1995	1995	1995	0
562	20250207	103700	1811666	1995	1995	1995	1995	0
563	20250207	103600	1811666	1995	1995	1995	1995	0
564	20250207	103500	1811666	1995	1995	1995	1995	0
565	20250207	103400	1811666	1995	1995	1995	1995	0
566	20250207	103300	1811666	1995	1995	1995	1995	0
567	20250207	103200	1811666	1995	1995	1995	1995	0
568	20250207	103100	1811666	1995	1994	1995	1994	30
569	20250207	103000	1751840	1983	1983	1983	1983	24
570	20250207	102900	1704248	1995	1995	1995	1995	0
571	20250207	102800	1704248	1995	1995	1995	1995	0
572	20250207	102700	1704248	1995	1995	1995	1995	0
573	20250207	102600	1704248	1995	1995	1995	1995	0
574	20250207	102500	1704248	1995	1995	1995	1995	0
575	20250207	102400	1704248	1995	1995	1995	1995	0
576	20250207	102300	1704248	1995	1995	1995	1995	0
577	20250207	102200	1704248	1995	1995	1995	1995	0
578	20250207	102100	1704248	1995	1995	1995	1995	0
579	20250207	102000	1704248	1995	1995	1995	1995	0
580	20250207	101900	1704248	1995	1995	1995	1995	0
581	20250207	101800	1704248	1995	1995	1995	1995	0
582	20250207	101700	1704248	1995	1995	1995	1995	1
583	20250207	101600	1702253	1995	1995	1995	1995	0
584	20250207	101500	1702253	1995	1995	1995	1995	0
585	20250207	101400	1702253	1995	1995	1995	1995	0
586	20250207	101300	1702253	1995	1995	1995	1995	0
587	20250207	101200	1702253	1995	1995	1995	1995	0
588	20250207	101100	1702253	1995	1995	1995	1995	1
589	20250207	101000	1700258	1998	1998	1998	1998	0
590	20250207	100900	1700258	1998	1998	1998	1998	0
591	20250207	100800	1700258	1998	1998	1998	1998	0
592	20250207	100700	1700258	1998	1998	1998	1998	0
593	20250207	100600	1700258	1998	1998	1998	1998	0
594	20250207	100500	1700258	1998	1998	1998	1998	0
595	20250207	100400	1700258	1998	1998	1998	1998	0
596	20250207	100300	1700258	1998	1998	1998	1998	0
597	20250207	100200	1700258	1998	1998	1998	1998	0
598	20250207	100100	1700258	1998	1998	1998	1998	0
599	20250207	100000	1700258	1998	1998	1998	1998	0
600	20250207	095900	1700258	1998	1998	1998	1998	0
601	20250207	095800	1700258	1998	1998	1998	1998	0
602	20250207	095700	1700258	1998	1998	1998	1998	0
603	20250207	095600	1700258	1998	1998	1998	1998	0
604	20250207	095500	1700258	1998	1998	1998	1998	0
605	20250207	095400	1700258	1998	1998	1998	1998	0
606	20250207	095300	1700258	1998	1998	1998	1998	0
607	20250207	095200	1700258	1998	1998	1998	1998	0
608	20250207	095100	1700258	1998	1998	1998	1998	0
609	20250207	095000	1700258	1998	1998	1998	1998	0
610	20250207	094900	1700258	1998	1998	1998	1998	0
611	20250207	094800	1700258	1998	1998	1998	1998	0
612	20250207	094700	1700258	1998	1998	1998	1998	0
613	20250207	094600	1700258	1998	1998	1998	1998	0
614	20250207	094500	1700258	1998	1998	1998	1998	0
615	20250207	094400	1700258	1998	1998	1998	1998	0
616	20250207	094300	1700258	1998	1998	1998	1998	0
617	20250207	094200	1700258	1998	1998	1998	1998	201
618	20250207	094100	1298660	1995	1995	1995	1995	0
619	20250207	094000	1298660	1995	1995	1995	1995	580
620	20250207	093900	141560	1995	1995	1995	1995	0
621	20250207	093800	141560	1995	1995	1995	1995	0
622	20250207	093700	141560	1995	1995	1995	1995	0
623	20250207	093600	141560	1995	1995	1995	1995	0
624	20250207	093500	141560	1995	1995	1995	1995	0
625	20250207	093400	141560	1995	1995	1995	1995	0
626	20250207	093300	141560	1995	1995	1995	1995	0
627	20250207	093200	141560	1995	1995	1995	1995	0
628	20250207	093100	141560	1995	1995	1995	1995	0
629	20250207	093000	141560	1995	1995	1995	1995	0
630	20250207	092900	141560	1995	1995	1995	1995	0
631	20250207	092800	141560	1995	1995	1995	1995	0
632	20250207	092700	141560	1995	1995	1995	1995	0
633	20250207	092600	141560	1995	1995	1995	1995	55
634	20250207	092500	31835	1994	1994	1994	1994	0
635	20250207	092400	31835	1994	1994	1994	1994	0
636	20250207	092300	31835	1994	1994	1994	1994	0
637	20250207	092200	31835	1994	1994	1994	1994	0
638	20250207	092100	31835	1994	1994	1994	1994	1
639	20250207	092000	29841	1994	1994	1994	1994	0
640	20250207	091900	29841	1994	1994	1994	1994	0
641	20250207	091800	29841	1994	1994	1994	1994	5
642	20250207	091700	19871	1995	1995	1995	1995	0
643	20250207	091600	19871	1995	1995	1995	1995	0
644	20250207	091500	19871	1995	1995	1995	1995	0
645	20250207	091400	19871	1995	1995	1995	1995	0
646	20250207	091300	19871	1995	1995	1995	1995	0
647	20250207	091200	19871	1995	1995	1995	1995	0
648	20250207	091100	19871	1995	1995	1995	1995	0
649	20250207	091000	19871	1995	1995	1995	1995	0
650	20250207	090900	19871	1995	1995	1995	1995	0
651	20250207	090800	19871	1995	1995	1995	1995	0
652	20250207	090700	19871	1995	1986	1995	1986	5
653	20250207	090600	9914	1983	1983	1983	1983	4
654	20250207	090500	1982	1982	1982	1982	1982	0
655	20250207	090400	1982	1982	1982	1982	1982	0
656	20250207	090300	1982	1982	1982	1982	1982	0
657	20250207	090200	1982	1982	1982	1982	1982	0
658	20250207	090100	1982	1982	1982	1982	1982	0
659	20250207	090000	1982	1982	1982	1982	1982	1