KissMeData/088910/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	200400	31769693	1993	1993	1993	1993	21
3	20250225	200300	31769693	1993	1993	1993	1993	0
4	20250225	200200	31769693	1993	1993	1993	1993	0
5	20250225	200100	31769693	1993	1993	1993	1993	0
6	20250225	200000	31769693	1993	1993	1993	1993	0
7	20250225	195900	31769693	1993	1993	1993	1993	0
8	20250225	195800	31769693	1993	1993	1993	1993	0
9	20250225	195700	31769693	1993	1993	1993	1993	0
10	20250225	195600	31769693	1993	1993	1993	1993	0
11	20250225	195500	31769693	1993	1993	1993	1993	0
12	20250225	195400	31769693	1993	1993	1993	1993	0
13	20250225	195300	31769693	1993	1993	1993	1993	0
14	20250225	195200	31769693	1993	1993	1993	1993	0
15	20250225	195100	31769693	1993	1993	1993	1993	0
16	20250225	195000	31769693	1993	1993	1993	1993	0
17	20250225	194900	31769693	1993	1993	1993	1993	0
18	20250225	194800	31769693	1993	1993	1993	1993	0
19	20250225	194700	31769693	1993	1993	1993	1993	0
20	20250225	194600	31769693	1993	1993	1993	1993	0
21	20250225	194500	31769693	1993	1993	1993	1993	0
22	20250225	194400	31769693	1993	1993	1993	1993	0
23	20250225	194300	31769693	1993	1993	1993	1993	0
24	20250225	194200	31769693	1993	1993	1993	1993	0
25	20250225	194100	31769693	1993	1993	1993	1993	0
26	20250225	194000	31769693	1993	1993	1993	1993	0
27	20250225	193900	31769693	1993	1993	1993	1993	0
28	20250225	193800	31769693	1993	1993	1993	1993	0
29	20250225	193700	31769693	1993	1993	1993	1993	0
30	20250225	193600	31769693	1993	1993	1993	1993	0
31	20250225	193500	31769693	1993	1993	1993	1993	0
32	20250225	193400	31769693	1993	1993	1993	1993	21
33	20250225	193300	31769693	1993	1993	1993	1993	0
34	20250225	193200	31769693	1993	1993	1993	1993	0
35	20250225	193100	31769693	1993	1993	1993	1993	0
36	20250225	193000	31769693	1993	1993	1993	1993	0
37	20250225	192900	31769693	1993	1993	1993	1993	0
38	20250225	192800	31769693	1993	1993	1993	1993	0
39	20250225	192700	31769693	1993	1993	1993	1993	0
40	20250225	192600	31769693	1993	1993	1993	1993	0
41	20250225	192500	31769693	1993	1993	1993	1993	0
42	20250225	192400	31769693	1993	1993	1993	1993	0
43	20250225	192300	31769693	1993	1993	1993	1993	0
44	20250225	192200	31769693	1993	1993	1993	1993	0
45	20250225	192100	31769693	1993	1993	1993	1993	0
46	20250225	192000	31769693	1993	1993	1993	1993	0
47	20250225	191900	31769693	1993	1993	1993	1993	0
48	20250225	191800	31769693	1993	1993	1993	1993	0
49	20250225	191700	31769693	1993	1993	1993	1993	0
50	20250225	191600	31769693	1993	1993	1993	1993	0
51	20250225	191500	31769693	1993	1993	1993	1993	0
52	20250225	191400	31769693	1993	1993	1993	1993	0
53	20250225	191300	31769693	1993	1993	1993	1993	0
54	20250225	191200	31769693	1993	1993	1993	1993	0
55	20250225	191100	31769693	1993	1993	1993	1993	0
56	20250225	191000	31769693	1993	1993	1993	1993	0
57	20250225	190900	31769693	1993	1993	1993	1993	0
58	20250225	190800	31769693	1993	1993	1993	1993	0
59	20250225	190700	31769693	1993	1993	1993	1993	0
60	20250225	190600	31769693	1993	1993	1993	1993	0
61	20250225	190500	31769693	1993	1993	1993	1993	0
62	20250225	190400	31769693	1993	1993	1993	1993	21
63	20250225	190300	31769693	1993	1993	1993	1993	0
64	20250225	190200	31769693	1993	1993	1993	1993	0
65	20250225	190100	31769693	1993	1993	1993	1993	0
66	20250225	190000	31769693	1993	1993	1993	1993	0
67	20250225	185900	31769693	1993	1993	1993	1993	0
68	20250225	185800	31769693	1993	1993	1993	1993	0
69	20250225	185700	31769693	1993	1993	1993	1993	0
70	20250225	185600	31769693	1993	1993	1993	1993	0
71	20250225	185500	31769693	1993	1993	1993	1993	0
72	20250225	185400	31769693	1993	1993	1993	1993	0
73	20250225	185300	31769693	1993	1993	1993	1993	0
74	20250225	185200	31769693	1993	1993	1993	1993	0
75	20250225	185100	31769693	1993	1993	1993	1993	0
76	20250225	185000	31769693	1993	1993	1993	1993	0
77	20250225	184900	31769693	1993	1993	1993	1993	0
78	20250225	184800	31769693	1993	1993	1993	1993	0
79	20250225	184700	31769693	1993	1993	1993	1993	0
80	20250225	184600	31769693	1993	1993	1993	1993	0
81	20250225	184500	31769693	1993	1993	1993	1993	0
82	20250225	184400	31769693	1993	1993	1993	1993	0
83	20250225	184300	31769693	1993	1993	1993	1993	0
84	20250225	184200	31769693	1993	1993	1993	1993	0
85	20250225	184100	31769693	1993	1993	1993	1993	0
86	20250225	184000	31769693	1993	1993	1993	1993	0
87	20250225	183900	31769693	1993	1993	1993	1993	0
88	20250225	183800	31769693	1993	1993	1993	1993	0
89	20250225	183700	31769693	1993	1993	1993	1993	0
90	20250225	183600	31769693	1993	1993	1993	1993	0
91	20250225	183500	31769693	1993	1993	1993	1993	0
92	20250225	183400	31769693	1993	1993	1993	1993	21
93	20250225	183300	31769693	1993	1993	1993	1993	0
94	20250225	183200	31769693	1993	1993	1993	1993	0
95	20250225	183100	31769693	1993	1993	1993	1993	0
96	20250225	183000	31769693	1993	1993	1993	1993	0
97	20250225	182900	31769693	1993	1993	1993	1993	0
98	20250225	182800	31769693	1993	1993	1993	1993	0
99	20250225	182700	31769693	1993	1993	1993	1993	0
100	20250225	182600	31769693	1993	1993	1993	1993	0
101	20250225	182500	31769693	1993	1993	1993	1993	0
102	20250225	182400	31769693	1993	1993	1993	1993	0
103	20250225	182300	31769693	1993	1993	1993	1993	0
104	20250225	182200	31769693	1993	1993	1993	1993	0
105	20250225	182100	31769693	1993	1993	1993	1993	0
106	20250225	182000	31769693	1993	1993	1993	1993	0
107	20250225	181900	31769693	1993	1993	1993	1993	0
108	20250225	181800	31769693	1993	1993	1993	1993	0
109	20250225	181700	31769693	1993	1993	1993	1993	0
110	20250225	181600	31769693	1993	1993	1993	1993	0
111	20250225	181500	31769693	1993	1993	1993	1993	0
112	20250225	181400	31769693	1993	1993	1993	1993	0
113	20250225	181300	31769693	1993	1993	1993	1993	0
114	20250225	181200	31769693	1993	1993	1993	1993	0
115	20250225	181100	31769693	1993	1993	1993	1993	0
116	20250225	181000	31769693	1993	1993	1993	1993	0
117	20250225	180900	31769693	1993	1993	1993	1993	0
118	20250225	180800	31769693	1993	1993	1993	1993	0
119	20250225	180700	31769693	1993	1993	1993	1993	0
120	20250225	180600	31769693	1993	1993	1993	1993	0
121	20250225	180500	31769693	1993	1993	1993	1993	0
122	20250225	180400	31769693	1993	1993	1993	1993	21
123	20250225	180300	31769693	1993	1993	1993	1993	0
124	20250225	180200	31769693	1993	1993	1993	1993	0
125	20250225	180100	31769693	1993	1993	1993	1993	0
126	20250225	180000	31769693	1993	1993	1993	1993	0
127	20250225	175900	31769693	1993	1993	1993	1993	0
128	20250225	175800	31769693	1993	1993	1993	1993	0
129	20250225	175700	31769693	1993	1993	1993	1993	0
130	20250225	175600	31769693	1993	1993	1993	1993	0
131	20250225	175500	31769693	1993	1993	1993	1993	0
132	20250225	175400	31769693	1993	1993	1993	1993	0
133	20250225	175300	31769693	1993	1993	1993	1993	0
134	20250225	175200	31769693	1993	1993	1993	1993	0
135	20250225	175100	31769693	1993	1993	1993	1993	0
136	20250225	175000	31769693	1993	1993	1993	1993	0
137	20250225	174900	31769693	1993	1993	1993	1993	0
138	20250225	174800	31769693	1993	1993	1993	1993	0
139	20250225	174700	31769693	1993	1993	1993	1993	0
140	20250225	174600	31769693	1993	1993	1993	1993	0
141	20250225	174500	31769693	1993	1993	1993	1993	0
142	20250225	174400	31769693	1993	1993	1993	1993	0
143	20250225	174300	31769693	1993	1993	1993	1993	0
144	20250225	174200	31769693	1993	1993	1993	1993	0
145	20250225	174100	31769693	1993	1993	1993	1993	0
146	20250225	174000	31769693	1993	1993	1993	1993	0
147	20250225	173900	31769693	1993	1993	1993	1993	0
148	20250225	173800	31769693	1993	1993	1993	1993	0
149	20250225	173700	31769693	1993	1993	1993	1993	0
150	20250225	173600	31769693	1993	1993	1993	1993	0
151	20250225	173500	31769693	1993	1993	1993	1993	0
152	20250225	173400	31769693	1993	1993	1993	1993	21
153	20250225	173300	31769693	1993	1993	1993	1993	0
154	20250225	173200	31769693	1993	1993	1993	1993	0
155	20250225	173100	31769693	1993	1993	1993	1993	0
156	20250225	173000	31769693	1993	1993	1993	1993	0
157	20250225	172900	31769693	1993	1993	1993	1993	0
158	20250225	172800	31769693	1993	1993	1993	1993	0
159	20250225	172700	31769693	1993	1993	1993	1993	0
160	20250225	172600	31769693	1993	1993	1993	1993	0
161	20250225	172500	31769693	1993	1993	1993	1993	0
162	20250225	172400	31769693	1993	1993	1993	1993	0
163	20250225	172300	31769693	1993	1993	1993	1993	0
164	20250225	172200	31769693	1993	1993	1993	1993	0
165	20250225	172100	31769693	1993	1993	1993	1993	0
166	20250225	172000	31769693	1993	1993	1993	1993	0
167	20250225	171900	31769693	1993	1993	1993	1993	0
168	20250225	171800	31769693	1993	1993	1993	1993	0
169	20250225	171700	31769693	1993	1993	1993	1993	0
170	20250225	171600	31769693	1993	1993	1993	1993	0
171	20250225	171500	31769693	1993	1993	1993	1993	0
172	20250225	171400	31769693	1993	1993	1993	1993	0
173	20250225	171300	31769693	1993	1993	1993	1993	0
174	20250225	171200	31769693	1993	1993	1993	1993	0
175	20250225	171100	31769693	1993	1993	1993	1993	0
176	20250225	171000	31769693	1993	1993	1993	1993	0
177	20250225	170900	31769693	1993	1993	1993	1993	0
178	20250225	170800	31769693	1993	1993	1993	1993	0
179	20250225	170700	31769693	1993	1993	1993	1993	0
180	20250225	170600	31769693	1993	1993	1993	1993	0
181	20250225	170500	31769693	1993	1993	1993	1993	0
182	20250225	170400	31769693	1993	1993	1993	1993	21
183	20250225	170300	31769693	1993	1993	1993	1993	0
184	20250225	170200	31769693	1993	1993	1993	1993	0
185	20250225	170100	31769693	1993	1993	1993	1993	0
186	20250225	170000	31769693	1993	1993	1993	1993	0
187	20250225	165900	31769693	1993	1993	1993	1993	0
188	20250225	165800	31769693	1993	1993	1993	1993	0
189	20250225	165700	31769693	1993	1993	1993	1993	0
190	20250225	165600	31769693	1993	1993	1993	1993	0
191	20250225	165500	31769693	1993	1993	1993	1993	0
192	20250225	165400	31769693	1993	1993	1993	1993	0
193	20250225	165300	31769693	1993	1993	1993	1993	0
194	20250225	165200	31769693	1993	1993	1993	1993	0
195	20250225	165100	31769693	1993	1993	1993	1993	0
196	20250225	165000	31769693	1993	1993	1993	1993	0
197	20250225	164900	31769693	1993	1993	1993	1993	0
198	20250225	164800	31769693	1993	1993	1993	1993	0
199	20250225	164700	31769693	1993	1993	1993	1993	0
200	20250225	164600	31769693	1993	1993	1993	1993	0
201	20250225	164500	31769693	1993	1993	1993	1993	0
202	20250225	164400	31769693	1993	1993	1993	1993	0
203	20250225	164300	31769693	1993	1993	1993	1993	0
204	20250225	164200	31769693	1993	1993	1993	1993	0
205	20250225	164100	31769693	1993	1993	1993	1993	0
206	20250225	164000	31769693	1993	1993	1993	1993	0
207	20250225	163900	31769693	1993	1993	1993	1993	0
208	20250225	163800	31769693	1993	1993	1993	1993	0
209	20250225	163700	31769693	1993	1993	1993	1993	0
210	20250225	163600	31769693	1993	1993	1993	1993	0
211	20250225	163500	31769693	1993	1993	1993	1993	0
212	20250225	163400	31769693	1993	1993	1993	1993	21
213	20250225	163300	31769693	1993	1993	1993	1993	0
214	20250225	163200	31769693	1993	1993	1993	1993	0
215	20250225	163100	31769693	1993	1993	1993	1993	0
216	20250225	163000	31769693	1993	1993	1993	1993	0
217	20250225	162900	31769693	1993	1993	1993	1993	0
218	20250225	162800	31769693	1993	1993	1993	1993	0
219	20250225	162700	31769693	1993	1993	1993	1993	0
220	20250225	162600	31769693	1993	1993	1993	1993	0
221	20250225	162500	31769693	1993	1993	1993	1993	0
222	20250225	162400	31769693	1993	1993	1993	1993	0
223	20250225	162300	31769693	1993	1993	1993	1993	0
224	20250225	162200	31769693	1993	1993	1993	1993	0
225	20250225	162100	31769693	1993	1993	1993	1993	0
226	20250225	162000	31769693	1993	1993	1993	1993	0
227	20250225	161900	31769693	1993	1993	1993	1993	0
228	20250225	161800	31769693	1993	1993	1993	1993	0
229	20250225	161700	31769693	1993	1993	1993	1993	0
230	20250225	161600	31769693	1993	1993	1993	1993	0
231	20250225	161500	31769693	1993	1993	1993	1993	0
232	20250225	161400	31769693	1993	1993	1993	1993	0
233	20250225	161300	31769693	1993	1993	1993	1993	0
234	20250225	161200	31769693	1993	1993	1993	1993	0
235	20250225	161100	31769693	1993	1993	1993	1993	0
236	20250225	161000	31769693	1993	1993	1993	1993	0
237	20250225	160900	31769693	1993	1993	1993	1993	0
238	20250225	160800	31769693	1993	1993	1993	1993	0
239	20250225	160700	31769693	1993	1993	1993	1993	0
240	20250225	160600	31769693	1993	1993	1993	1993	0
241	20250225	160500	31769693	1993	1993	1993	1993	0
242	20250225	160400	31769693	1993	1993	1993	1993	21
243	20250225	160300	31769693	1993	1993	1993	1993	0
244	20250225	160200	31769693	1993	1993	1993	1993	0
245	20250225	160100	31769693	1993	1993	1993	1993	0
246	20250225	160000	31769693	1993	1993	1993	1993	0
247	20250225	155900	31769693	1993	1993	1993	1993	0
248	20250225	155800	31769693	1993	1993	1993	1993	0
249	20250225	155700	31769693	1993	1993	1993	1993	0
250	20250225	155600	31769693	1993	1993	1993	1993	0
251	20250225	155500	31769693	1993	1993	1993	1993	0
252	20250225	155400	31769693	1993	1993	1993	1993	0
253	20250225	155300	31769693	1993	1993	1993	1993	0
254	20250225	155200	31769693	1993	1993	1993	1993	0
255	20250225	155100	31769693	1993	1993	1993	1993	0
256	20250225	155000	31769693	1993	1993	1993	1993	0
257	20250225	154900	31769693	1993	1993	1993	1993	0
258	20250225	154800	31769693	1993	1993	1993	1993	0
259	20250225	154700	31769693	1993	1993	1993	1993	0
260	20250225	154600	31769693	1993	1993	1993	1993	0
261	20250225	154500	31769693	1993	1993	1993	1993	0
262	20250225	154400	31769693	1993	1993	1993	1993	0
263	20250225	154300	31769693	1993	1993	1993	1993	0
264	20250225	154200	31769693	1993	1993	1993	1993	0
265	20250225	154100	31769693	1993	1993	1993	1993	0
266	20250225	154000	31769693	1993	1993	1993	1993	0
267	20250225	153900	31769693	1993	1993	1993	1993	0
268	20250225	153800	31769693	1993	1993	1993	1993	0
269	20250225	153700	31769693	1993	1993	1993	1993	0
270	20250225	153600	31769693	1993	1993	1993	1993	0
271	20250225	153500	31769693	1993	1993	1993	1993	0
272	20250225	153400	31769693	1993	1993	1993	1993	21
273	20250225	153300	31769693	1993	1993	1993	1993	0
274	20250225	153200	31769693	1993	1993	1993	1993	0
275	20250225	153100	31769693	1993	1993	1993	1993	0
276	20250225	153000	31769693	1993	1993	1993	1993	21
277	20250225	152900	31727840	1994	1994	1994	1994	0
278	20250225	152800	31727840	1994	1994	1994	1994	0
279	20250225	152700	31727840	1994	1994	1994	1994	0
280	20250225	152600	31727840	1994	1994	1994	1994	0
281	20250225	152500	31727840	1994	1994	1994	1994	0
282	20250225	152400	31727840	1994	1994	1994	1994	0
283	20250225	152300	31727840	1994	1994	1994	1994	0
284	20250225	152200	31727840	1994	1994	1994	1994	0
285	20250225	152100	31727840	1994	1994	1994	1994	0
286	20250225	152000	31727840	1994	1994	1994	1994	0
287	20250225	151900	31727840	1994	1994	1994	1994	0
288	20250225	151800	31727840	1994	1994	1994	1994	0
289	20250225	151700	31727840	1994	1994	1994	1994	0
290	20250225	151600	31727840	1994	1994	1994	1994	0
291	20250225	151500	31727840	1994	1994	1994	1994	0
292	20250225	151400	31727840	1994	1994	1994	1994	0
293	20250225	151300	31727840	1994	1994	1994	1994	0
294	20250225	151200	31727840	1994	1988	1994	1988	1566
295	20250225	151100	28606885	1989	1989	1989	1989	0
296	20250225	151000	28606885	1989	1989	1989	1989	0
297	20250225	150900	28606885	1989	1989	1989	1989	0
298	20250225	150800	28606885	1989	1989	1989	1989	0
299	20250225	150700	28606885	1989	1989	1989	1989	0
300	20250225	150600	28606885	1989	1989	1989	1989	0
301	20250225	150500	28606885	1989	1989	1989	1989	0
302	20250225	150400	28606885	1989	1989	1989	1989	0
303	20250225	150300	28606885	1989	1989	1989	1989	0
304	20250225	150200	28606885	1989	1989	1989	1989	0
305	20250225	150100	28606885	1989	1989	1989	1989	0
306	20250225	150000	28606885	1989	1989	1989	1989	0
307	20250225	145900	28606885	1989	1989	1989	1989	0
308	20250225	145800	28606885	1989	1989	1989	1989	0
309	20250225	145700	28606885	1989	1989	1989	1989	0
310	20250225	145600	28606885	1989	1989	1989	1989	0
311	20250225	145500	28606885	1989	1989	1989	1989	0
312	20250225	145400	28606885	1989	1989	1989	1989	0
313	20250225	145300	28606885	1989	1989	1989	1989	0
314	20250225	145200	28606885	1989	1989	1989	1989	1
315	20250225	145100	28604896	1980	1980	1980	1980	1
316	20250225	145000	28602916	1989	1989	1989	1989	0
317	20250225	144900	28602916	1989	1989	1989	1989	0
318	20250225	144800	28602916	1989	1989	1989	1989	0
319	20250225	144700	28602916	1989	1989	1989	1989	0
320	20250225	144600	28602916	1989	1989	1989	1989	0
321	20250225	144500	28602916	1989	1989	1989	1989	0
322	20250225	144400	28602916	1989	1989	1989	1989	0
323	20250225	144300	28602916	1989	1989	1989	1989	0
324	20250225	144200	28602916	1989	1989	1989	1989	0
325	20250225	144100	28602916	1989	1989	1989	1989	0
326	20250225	144000	28602916	1989	1989	1989	1989	0
327	20250225	143900	28602916	1989	1989	1989	1989	0
328	20250225	143800	28602916	1989	1989	1989	1989	0
329	20250225	143700	28602916	1989	1989	1989	1989	0
330	20250225	143600	28602916	1989	1989	1989	1989	0
331	20250225	143500	28602916	1989	1989	1989	1989	0
332	20250225	143400	28602916	1989	1989	1989	1989	0
333	20250225	143300	28602916	1989	1989	1989	1989	0
334	20250225	143200	28602916	1989	1989	1989	1989	0
335	20250225	143100	28602916	1989	1989	1989	1989	0
336	20250225	143000	28602916	1989	1989	1989	1989	0
337	20250225	142900	28602916	1989	1989	1989	1989	0
338	20250225	142800	28602916	1989	1989	1989	1989	0
339	20250225	142700	28602916	1989	1989	1989	1989	0
340	20250225	142600	28602916	1989	1989	1989	1989	0
341	20250225	142500	28602916	1989	1989	1989	1989	0
342	20250225	142400	28602916	1989	1989	1989	1989	0
343	20250225	142300	28602916	1989	1989	1989	1989	0
344	20250225	142200	28602916	1989	1989	1989	1989	0
345	20250225	142100	28602916	1989	1989	1989	1989	0
346	20250225	142000	28602916	1989	1989	1989	1989	0
347	20250225	141900	28602916	1989	1989	1989	1989	0
348	20250225	141800	28602916	1989	1989	1989	1989	1
349	20250225	141700	28600927	1979	1979	1979	1979	0
350	20250225	141600	28600927	1979	1979	1979	1979	0
351	20250225	141500	28600927	1979	1979	1979	1979	0
352	20250225	141400	28600927	1979	1979	1979	1979	0
353	20250225	141300	28600927	1979	1979	1979	1979	0
354	20250225	141200	28600927	1979	1979	1979	1979	0
355	20250225	141100	28600927	1979	1979	1979	1979	0
356	20250225	141000	28600927	1979	1979	1979	1979	0
357	20250225	140900	28600927	1979	1979	1979	1979	0
358	20250225	140800	28600927	1979	1979	1979	1979	0
359	20250225	140700	28600927	1979	1979	1979	1979	0
360	20250225	140600	28600927	1979	1979	1979	1979	0
361	20250225	140500	28600927	1979	1979	1979	1979	0
362	20250225	140400	28600927	1979	1979	1979	1979	0
363	20250225	140300	28600927	1979	1979	1979	1979	0
364	20250225	140200	28600927	1979	1979	1979	1979	0
365	20250225	140100	28600927	1979	1979	1979	1979	0
366	20250225	140000	28600927	1979	1979	1979	1979	0
367	20250225	135900	28600927	1979	1979	1979	1979	0
368	20250225	135800	28600927	1979	1979	1979	1979	0
369	20250225	135700	28600927	1979	1979	1979	1979	0
370	20250225	135600	28600927	1979	1979	1979	1979	0
371	20250225	135500	28600927	1979	1979	1979	1979	0
372	20250225	135400	28600927	1979	1979	1979	1979	0
373	20250225	135300	28600927	1979	1979	1979	1979	0
374	20250225	135200	28600927	1979	1979	1979	1979	0
375	20250225	135100	28600927	1979	1979	1979	1979	0
376	20250225	135000	28600927	1979	1979	1979	1979	0
377	20250225	134900	28600927	1979	1979	1979	1979	0
378	20250225	134800	28600927	1979	1979	1979	1979	0
379	20250225	134700	28600927	1979	1979	1979	1979	0
380	20250225	134600	28600927	1979	1979	1979	1979	0
381	20250225	134500	28600927	1979	1979	1979	1979	0
382	20250225	134400	28600927	1979	1979	1979	1979	0
383	20250225	134300	28600927	1979	1979	1979	1979	0
384	20250225	134200	28600927	1979	1979	1979	1979	0
385	20250225	134100	28600927	1979	1979	1979	1979	0
386	20250225	134000	28600927	1979	1979	1979	1979	0
387	20250225	133900	28600927	1979	1980	1980	1979	1000
388	20250225	133800	26621157	1980	1985	1985	1980	2000
389	20250225	133700	22659119	1985	1985	1985	1985	20
390	20250225	133600	22619419	1985	1985	1985	1985	0
391	20250225	133500	22619419	1985	1985	1985	1985	0
392	20250225	133400	22619419	1985	1985	1985	1985	0
393	20250225	133300	22619419	1985	1985	1985	1985	0
394	20250225	133200	22619419	1985	1985	1985	1985	0
395	20250225	133100	22619419	1985	1985	1985	1985	0
396	20250225	133000	22619419	1985	1985	1985	1985	0
397	20250225	132900	22619419	1985	1985	1985	1985	0
398	20250225	132800	22619419	1985	1985	1985	1985	0
399	20250225	132700	22619419	1985	1985	1985	1985	0
400	20250225	132600	22619419	1985	1985	1985	1985	0
401	20250225	132500	22619419	1985	1985	1985	1985	0
402	20250225	132400	22619419	1985	1985	1985	1985	0
403	20250225	132300	22619419	1985	1985	1985	1985	0
404	20250225	132200	22619419	1985	1985	1985	1985	0
405	20250225	132100	22619419	1985	1985	1985	1985	0
406	20250225	132000	22619419	1985	1985	1985	1985	0
407	20250225	131900	22619419	1985	1985	1985	1985	0
408	20250225	131800	22619419	1985	1985	1985	1985	0
409	20250225	131700	22619419	1985	1985	1985	1985	0
410	20250225	131600	22619419	1985	1985	1985	1985	0
411	20250225	131500	22619419	1985	1985	1985	1985	0
412	20250225	131400	22619419	1985	1985	1985	1985	0
413	20250225	131300	22619419	1985	1985	1985	1985	0
414	20250225	131200	22619419	1985	1985	1985	1985	0
415	20250225	131100	22619419	1985	1985	1985	1985	0
416	20250225	131000	22619419	1985	1985	1985	1985	0
417	20250225	130900	22619419	1985	1985	1985	1985	100
418	20250225	130800	22420919	1985	1985	1985	1985	0
419	20250225	130700	22420919	1985	1985	1985	1985	0
420	20250225	130600	22420919	1985	1985	1985	1985	0
421	20250225	130500	22420919	1985	1985	1985	1985	0
422	20250225	130400	22420919	1985	1985	1985	1985	0
423	20250225	130300	22420919	1985	1985	1985	1985	0
424	20250225	130200	22420919	1985	1985	1985	1985	0
425	20250225	130100	22420919	1985	1985	1985	1985	0
426	20250225	130000	22420919	1985	1985	1985	1985	0
427	20250225	125900	22420919	1985	1985	1985	1985	0
428	20250225	125800	22420919	1985	1985	1985	1985	0
429	20250225	125700	22420919	1985	1985	1985	1985	0
430	20250225	125600	22420919	1985	1985	1985	1985	0
431	20250225	125500	22420919	1985	1985	1985	1985	0
432	20250225	125400	22420919	1985	1985	1985	1985	0
433	20250225	125300	22420919	1985	1985	1985	1985	0
434	20250225	125200	22420919	1985	1985	1985	1985	0
435	20250225	125100	22420919	1985	1985	1985	1985	0
436	20250225	125000	22420919	1985	1985	1985	1985	0
437	20250225	124900	22420919	1985	1985	1985	1985	0
438	20250225	124800	22420919	1985	1985	1985	1985	0
439	20250225	124700	22420919	1985	1985	1985	1985	0
440	20250225	124600	22420919	1985	1985	1985	1985	0
441	20250225	124500	22420919	1985	1985	1985	1985	0
442	20250225	124400	22420919	1985	1985	1985	1985	0
443	20250225	124300	22420919	1985	1985	1985	1985	0
444	20250225	124200	22420919	1985	1985	1985	1985	0
445	20250225	124100	22420919	1985	1985	1985	1985	0
446	20250225	124000	22420919	1985	1985	1985	1985	0
447	20250225	123900	22420919	1985	1985	1985	1985	0
448	20250225	123800	22420919	1985	1985	1985	1985	0
449	20250225	123700	22420919	1985	1985	1985	1985	0
450	20250225	123600	22420919	1985	1985	1985	1985	0
451	20250225	123500	22420919	1985	1985	1985	1985	0
452	20250225	123400	22420919	1985	1991	1991	1985	462
453	20250225	123300	21503512	1992	1992	1992	1992	38
454	20250225	123200	21427816	1993	1993	1993	1993	0
455	20250225	123100	21427816	1993	1993	1993	1993	5
456	20250225	123000	21417851	1993	1993	1993	1993	0
457	20250225	122900	21417851	1993	1993	1993	1993	0
458	20250225	122800	21417851	1993	1993	1993	1993	0
459	20250225	122700	21417851	1993	1993	1993	1993	70
460	20250225	122600	21278341	1993	1993	1993	1993	0
461	20250225	122500	21278341	1993	1993	1993	1993	0
462	20250225	122400	21278341	1993	1993	1993	1993	0
463	20250225	122300	21278341	1993	1993	1993	1993	0
464	20250225	122200	21278341	1993	1993	1993	1993	0
465	20250225	122100	21278341	1993	1993	1993	1993	0
466	20250225	122000	21278341	1993	1993	1993	1993	0
467	20250225	121900	21278341	1993	1993	1993	1993	1
468	20250225	121800	21276348	1993	1993	1993	1993	0
469	20250225	121700	21276348	1993	1993	1993	1993	0
470	20250225	121600	21276348	1993	1993	1993	1993	0
471	20250225	121500	21276348	1993	1993	1993	1993	0
472	20250225	121400	21276348	1993	1993	1993	1993	0
473	20250225	121300	21276348	1993	1993	1993	1993	0
474	20250225	121200	21276348	1993	1993	1993	1993	0
475	20250225	121100	21276348	1993	1993	1993	1993	0
476	20250225	121000	21276348	1993	1993	1993	1993	0
477	20250225	120900	21276348	1993	1993	1993	1993	0
478	20250225	120800	21276348	1993	1993	1993	1993	0
479	20250225	120700	21276348	1993	1993	1993	1993	0
480	20250225	120600	21276348	1993	1993	1993	1993	0
481	20250225	120500	21276348	1993	1993	1993	1993	0
482	20250225	120400	21276348	1993	1993	1993	1993	0
483	20250225	120300	21276348	1993	1993	1993	1993	0
484	20250225	120200	21276348	1993	1993	1993	1993	0
485	20250225	120100	21276348	1993	1993	1993	1993	0
486	20250225	120000	21276348	1993	1993	1993	1993	0
487	20250225	115900	21276348	1993	1993	1993	1993	0
488	20250225	115800	21276348	1993	1993	1993	1993	0
489	20250225	115700	21276348	1993	1993	1993	1993	0
490	20250225	115600	21276348	1993	1993	1993	1993	301
491	20250225	115500	20676455	1993	1993	1993	1993	0
492	20250225	115400	20676455	1993	1993	1993	1993	0
493	20250225	115300	20676455	1993	1993	1993	1993	0
494	20250225	115200	20676455	1993	1993	1993	1993	0
495	20250225	115100	20676455	1993	1993	1993	1993	0
496	20250225	115000	20676455	1993	1993	1993	1993	0
497	20250225	114900	20676455	1993	1993	1993	1993	0
498	20250225	114800	20676455	1993	1993	1993	1993	0
499	20250225	114700	20676455	1993	1993	1993	1993	0
500	20250225	114600	20676455	1993	1993	1993	1993	0
501	20250225	114500	20676455	1993	1993	1993	1993	0
502	20250225	114400	20676455	1993	1993	1993	1993	0
503	20250225	114300	20676455	1993	1993	1993	1993	0
504	20250225	114200	20676455	1993	1993	1993	1993	0
505	20250225	114100	20676455	1993	1993	1993	1993	85
506	20250225	114000	20507050	1994	1994	1994	1994	0
507	20250225	113900	20507050	1994	1994	1994	1994	0
508	20250225	113800	20507050	1994	1994	1994	1994	5
509	20250225	113700	20497080	1994	1994	1994	1994	0
510	20250225	113600	20497080	1994	1994	1994	1994	0
511	20250225	113500	20497080	1994	1994	1994	1994	0
512	20250225	113400	20497080	1994	1994	1994	1994	0
513	20250225	113300	20497080	1994	1994	1994	1994	0
514	20250225	113200	20497080	1994	1994	1994	1994	0
515	20250225	113100	20497080	1994	1994	1994	1994	0
516	20250225	113000	20497080	1994	1994	1994	1994	0
517	20250225	112900	20497080	1994	1994	1994	1994	0
518	20250225	112800	20497080	1994	1994	1994	1994	0
519	20250225	112700	20497080	1994	1994	1994	1994	0
520	20250225	112600	20497080	1994	1994	1994	1994	0
521	20250225	112500	20497080	1994	1994	1994	1994	0
522	20250225	112400	20497080	1994	1994	1994	1994	0
523	20250225	112300	20497080	1994	1994	1994	1994	90
524	20250225	112200	20317620	1994	1994	1994	1994	10
525	20250225	112100	20297680	1994	1994	1994	1994	1000
526	20250225	112000	18303680	1994	1994	1994	1994	1489
527	20250225	111900	15334614	1994	1994	1994	1994	501
528	20250225	111800	14335620	1993	1993	1993	1993	0
529	20250225	111700	14335620	1993	1993	1993	1993	0
530	20250225	111600	14335620	1993	1993	1993	1993	0
531	20250225	111500	14335620	1993	1993	1993	1993	0
532	20250225	111400	14335620	1993	1993	1993	1993	4
533	20250225	111300	14327648	1993	1993	1993	1993	0
534	20250225	111200	14327648	1993	1993	1993	1993	0
535	20250225	111100	14327648	1993	1993	1993	1993	0
536	20250225	111000	14327648	1993	1993	1993	1993	0
537	20250225	110900	14327648	1993	1993	1993	1993	48
538	20250225	110800	14231984	1995	1995	1995	1995	0
539	20250225	110700	14231984	1995	1995	1995	1995	0
540	20250225	110600	14231984	1995	1995	1995	1995	0
541	20250225	110500	14231984	1995	1995	1995	1995	0
542	20250225	110400	14231984	1995	1995	1995	1995	0
543	20250225	110300	14231984	1995	1995	1995	1995	0
544	20250225	110200	14231984	1995	1995	1995	1995	0
545	20250225	110100	14231984	1995	1995	1995	1995	0
546	20250225	110000	14231984	1995	1995	1995	1995	0
547	20250225	105900	14231984	1995	1995	1995	1995	0
548	20250225	105800	14231984	1995	1995	1995	1995	0
549	20250225	105700	14231984	1995	1995	1995	1995	0
550	20250225	105600	14231984	1995	1995	1995	1995	0
551	20250225	105500	14231984	1995	1995	1995	1995	0
552	20250225	105400	14231984	1995	1995	1995	1995	10
553	20250225	105300	14212034	1994	1994	1994	1994	0
554	20250225	105200	14212034	1994	1994	1994	1994	0
555	20250225	105100	14212034	1994	1994	1994	1994	0
556	20250225	105000	14212034	1994	1994	1994	1994	0
557	20250225	104900	14212034	1994	1994	1994	1994	0
558	20250225	104800	14212034	1994	1994	1994	1994	0
559	20250225	104700	14212034	1994	1994	1994	1994	1
560	20250225	104600	14210040	1994	1994	1994	1994	0
561	20250225	104500	14210040	1994	1994	1994	1994	1
562	20250225	104400	14208046	1993	1993	1993	1993	0
563	20250225	104300	14208046	1993	1993	1993	1993	0
564	20250225	104200	14208046	1993	1993	1993	1993	0
565	20250225	104100	14208046	1993	1993	1993	1993	0
566	20250225	104000	14208046	1993	1993	1993	1993	0
567	20250225	103900	14208046	1993	1993	1993	1993	0
568	20250225	103800	14208046	1993	1993	1993	1993	0
569	20250225	103700	14208046	1993	1993	1993	1993	0
570	20250225	103600	14208046	1993	1993	1993	1993	0
571	20250225	103500	14208046	1993	1993	1993	1993	0
572	20250225	103400	14208046	1993	1993	1993	1993	0
573	20250225	103300	14208046	1993	1993	1993	1993	0
574	20250225	103200	14208046	1993	1993	1993	1993	200
575	20250225	103100	13809446	1993	1993	1993	1993	150
576	20250225	103000	13510496	1993	1993	1993	1993	0
577	20250225	102900	13510496	1993	1993	1993	1993	0
578	20250225	102800	13510496	1993	1993	1993	1993	0
579	20250225	102700	13510496	1993	1993	1993	1993	110
580	20250225	102600	13291266	1994	1994	1994	1994	0
581	20250225	102500	13291266	1994	1994	1994	1994	1
582	20250225	102400	13289272	1995	1995	1995	1995	0
583	20250225	102300	13289272	1995	1995	1995	1995	0
584	20250225	102200	13289272	1995	1997	1997	1995	3
585	20250225	102100	13283284	1997	1997	1997	1997	0
586	20250225	102000	13283284	1997	1997	1997	1997	0
587	20250225	101900	13283284	1997	1996	1997	1996	50
588	20250225	101800	13183445	1997	1997	1997	1997	0
589	20250225	101700	13183445	1997	1997	1997	1997	0
590	20250225	101600	13183445	1997	1997	1997	1997	0
591	20250225	101500	13183445	1997	1997	1997	1997	0
592	20250225	101400	13183445	1997	1997	1997	1997	0
593	20250225	101300	13183445	1997	1997	1997	1997	10
594	20250225	101200	13163475	1997	1997	1997	1997	0
595	20250225	101100	13163475	1997	1997	1997	1997	0
596	20250225	101000	13163475	1997	1997	1997	1997	0
597	20250225	100900	13163475	1997	1997	1997	1997	0
598	20250225	100800	13163475	1997	1996	1997	1996	101
599	20250225	100700	12961788	1997	1995	1997	1995	400
600	20250225	100600	12163146	1996	1996	1996	1996	0
601	20250225	100500	12163146	1996	1991	1996	1991	100
602	20250225	100400	11963555	1989	1989	1989	1989	0
603	20250225	100300	11963555	1989	1989	1989	1989	0
604	20250225	100200	11963555	1989	1989	1989	1989	0
605	20250225	100100	11963555	1989	1989	1989	1989	1
606	20250225	100000	11961566	1987	1987	1987	1987	0
607	20250225	095900	11961566	1987	1987	1987	1987	0
608	20250225	095800	11961566	1987	1987	1987	1987	0
609	20250225	095700	11961566	1987	1987	1987	1987	0
610	20250225	095600	11961566	1987	1987	1987	1987	0
611	20250225	095500	11961566	1987	1987	1987	1987	0
612	20250225	095400	11961566	1987	1987	1987	1987	0
613	20250225	095300	11961566	1987	1987	1987	1987	0
614	20250225	095200	11961566	1987	1987	1987	1987	0
615	20250225	095100	11961566	1987	1987	1987	1987	0
616	20250225	095000	11961566	1987	1987	1987	1987	0
617	20250225	094900	11961566	1987	1996	1996	1981	1144
618	20250225	094800	9693973	1997	1997	1997	1997	0
619	20250225	094700	9693973	1997	1997	1997	1997	0
620	20250225	094600	9693973	1997	1997	1997	1997	7
621	20250225	094500	9679994	1996	1996	1996	1996	6
622	20250225	094400	9668018	1996	1996	1996	1996	0
623	20250225	094300	9668018	1996	1996	1996	1996	0
624	20250225	094200	9668018	1996	1996	1996	1996	100
625	20250225	094100	9468418	1996	1996	1996	1996	4
626	20250225	094000	9460434	1997	1997	1997	1997	0
627	20250225	093900	9460434	1997	1997	1997	1997	0
628	20250225	093800	9460434	1997	1997	1997	1997	0
629	20250225	093700	9460434	1997	1997	1997	1997	0
630	20250225	093600	9460434	1997	1997	1997	1997	0
631	20250225	093500	9460434	1997	1997	1997	1997	0
632	20250225	093400	9460434	1997	1997	1997	1997	0
633	20250225	093300	9460434	1997	1997	1997	1997	0
634	20250225	093200	9460434	1997	1997	1997	1997	0
635	20250225	093100	9460434	1997	1997	1997	1997	0
636	20250225	093000	9460434	1997	1997	1997	1997	275
637	20250225	092900	8911259	1996	1996	1997	1996	20
638	20250225	092800	8871336	1996	1995	1996	1995	20
639	20250225	092700	8831425	1994	1994	1994	1994	873
640	20250225	092600	7090663	1994	1994	1994	1994	0
641	20250225	092500	7090663	1994	1994	1994	1994	0
642	20250225	092400	7090663	1994	1994	1994	1994	0
643	20250225	092300	7090663	1994	1994	1994	1994	0
644	20250225	092200	7090663	1994	1994	1994	1994	0
645	20250225	092100	7090663	1994	1994	1994	1994	0
646	20250225	092000	7090663	1994	1993	1994	1993	417
647	20250225	091900	6259288	1994	1994	1994	1994	0
648	20250225	091800	6259288	1994	1994	1994	1994	0
649	20250225	091700	6259288	1994	1994	1994	1994	0
650	20250225	091600	6259288	1994	1994	1994	1994	23
651	20250225	091500	6213426	1994	1994	1994	1994	0
652	20250225	091400	6213426	1994	1982	2000	1982	1119
653	20250225	091300	3995511	2005	2005	2005	2005	0
654	20250225	091200	3995511	2005	2005	2005	2005	15
655	20250225	091100	3965436	2005	1999	2005	1999	365
656	20250225	091000	3234171	2005	1990	2005	1990	621
657	20250225	090900	1992834	1990	1990	1990	1990	0
658	20250225	090800	1992834	1990	1990	1990	1990	25
659	20250225	090700	1943084	1978	1978	1978	1978	310
660	20250225	090600	1329904	1978	1978	1978	1978	0
661	20250225	090500	1329904	1978	1979	1979	1978	253
662	20250225	090400	829420	1979	1979	1979	1979	0
663	20250225	090300	829420	1979	1979	1979	1979	200
664	20250225	090200	433620	1980	1980	1980	1980	0
665	20250225	090100	433620	1980	1980	1980	1980	169
666	20250225	090000	99000	1980	1980	1980	1980	50