KissMeData/131400/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	202500	808217742	1985	1985	1985	1985	3778
3	20250218	202400	808217742	1985	1985	1985	1985	0
4	20250218	202300	808217742	1985	1985	1985	1985	0
5	20250218	202200	808217742	1985	1985	1985	1985	0
6	20250218	202100	808217742	1985	1985	1985	1985	0
7	20250218	202000	808217742	1985	1985	1985	1985	0
8	20250218	201900	808217742	1985	1985	1985	1985	0
9	20250218	201800	808217742	1985	1985	1985	1985	0
10	20250218	201700	808217742	1985	1985	1985	1985	0
11	20250218	201600	808217742	1985	1985	1985	1985	0
12	20250218	201500	808217742	1985	1985	1985	1985	0
13	20250218	201400	808217742	1985	1985	1985	1985	0
14	20250218	201300	808217742	1985	1985	1985	1985	0
15	20250218	201200	808217742	1985	1985	1985	1985	0
16	20250218	201100	808217742	1985	1985	1985	1985	0
17	20250218	201000	808217742	1985	1985	1985	1985	0
18	20250218	200900	808217742	1985	1985	1985	1985	0
19	20250218	200800	808217742	1985	1985	1985	1985	0
20	20250218	200700	808217742	1985	1985	1985	1985	0
21	20250218	200600	808217742	1985	1985	1985	1985	0
22	20250218	200500	808217742	1985	1985	1985	1985	0
23	20250218	200400	808217742	1985	1985	1985	1985	0
24	20250218	200300	808217742	1985	1985	1985	1985	0
25	20250218	200200	808217742	1985	1985	1985	1985	0
26	20250218	200100	808217742	1985	1985	1985	1985	0
27	20250218	200000	808217742	1985	1985	1985	1985	0
28	20250218	195900	808217742	1985	1985	1985	1985	0
29	20250218	195800	808217742	1985	1985	1985	1985	0
30	20250218	195700	808217742	1985	1985	1985	1985	0
31	20250218	195600	808217742	1985	1985	1985	1985	0
32	20250218	195500	808217742	1985	1985	1985	1985	3778
33	20250218	195400	808217742	1985	1985	1985	1985	0
34	20250218	195300	808217742	1985	1985	1985	1985	0
35	20250218	195200	808217742	1985	1985	1985	1985	0
36	20250218	195100	808217742	1985	1985	1985	1985	0
37	20250218	195000	808217742	1985	1985	1985	1985	0
38	20250218	194900	808217742	1985	1985	1985	1985	0
39	20250218	194800	808217742	1985	1985	1985	1985	0
40	20250218	194700	808217742	1985	1985	1985	1985	0
41	20250218	194600	808217742	1985	1985	1985	1985	0
42	20250218	194500	808217742	1985	1985	1985	1985	0
43	20250218	194400	808217742	1985	1985	1985	1985	0
44	20250218	194300	808217742	1985	1985	1985	1985	0
45	20250218	194200	808217742	1985	1985	1985	1985	0
46	20250218	194100	808217742	1985	1985	1985	1985	0
47	20250218	194000	808217742	1985	1985	1985	1985	0
48	20250218	193900	808217742	1985	1985	1985	1985	0
49	20250218	193800	808217742	1985	1985	1985	1985	0
50	20250218	193700	808217742	1985	1985	1985	1985	0
51	20250218	193600	808217742	1985	1985	1985	1985	0
52	20250218	193500	808217742	1985	1985	1985	1985	0
53	20250218	193400	808217742	1985	1985	1985	1985	0
54	20250218	193300	808217742	1985	1985	1985	1985	0
55	20250218	193200	808217742	1985	1985	1985	1985	0
56	20250218	193100	808217742	1985	1985	1985	1985	0
57	20250218	193000	808217742	1985	1985	1985	1985	0
58	20250218	192900	808217742	1985	1985	1985	1985	0
59	20250218	192800	808217742	1985	1985	1985	1985	0
60	20250218	192700	808217742	1985	1985	1985	1985	0
61	20250218	192600	808217742	1985	1985	1985	1985	0
62	20250218	192500	808217742	1985	1985	1985	1985	3778
63	20250218	192400	808217742	1985	1985	1985	1985	0
64	20250218	192300	808217742	1985	1985	1985	1985	0
65	20250218	192200	808217742	1985	1985	1985	1985	0
66	20250218	192100	808217742	1985	1985	1985	1985	0
67	20250218	192000	808217742	1985	1985	1985	1985	0
68	20250218	191900	808217742	1985	1985	1985	1985	0
69	20250218	191800	808217742	1985	1985	1985	1985	0
70	20250218	191700	808217742	1985	1985	1985	1985	0
71	20250218	191600	808217742	1985	1985	1985	1985	0
72	20250218	191500	808217742	1985	1985	1985	1985	0
73	20250218	191400	808217742	1985	1985	1985	1985	0
74	20250218	191300	808217742	1985	1985	1985	1985	0
75	20250218	191200	808217742	1985	1985	1985	1985	0
76	20250218	191100	808217742	1985	1985	1985	1985	0
77	20250218	191000	808217742	1985	1985	1985	1985	0
78	20250218	190900	808217742	1985	1985	1985	1985	0
79	20250218	190800	808217742	1985	1985	1985	1985	0
80	20250218	190700	808217742	1985	1985	1985	1985	0
81	20250218	190600	808217742	1985	1985	1985	1985	0
82	20250218	190500	808217742	1985	1985	1985	1985	0
83	20250218	190400	808217742	1985	1985	1985	1985	0
84	20250218	190300	808217742	1985	1985	1985	1985	0
85	20250218	190200	808217742	1985	1985	1985	1985	0
86	20250218	190100	808217742	1985	1985	1985	1985	0
87	20250218	190000	808217742	1985	1985	1985	1985	0
88	20250218	185900	808217742	1985	1985	1985	1985	0
89	20250218	185800	808217742	1985	1985	1985	1985	0
90	20250218	185700	808217742	1985	1985	1985	1985	0
91	20250218	185600	808217742	1985	1985	1985	1985	0
92	20250218	185500	808217742	1985	1985	1985	1985	3778
93	20250218	185400	808217742	1985	1985	1985	1985	0
94	20250218	185300	808217742	1985	1985	1985	1985	0
95	20250218	185200	808217742	1985	1985	1985	1985	0
96	20250218	185100	808217742	1985	1985	1985	1985	0
97	20250218	185000	808217742	1985	1985	1985	1985	0
98	20250218	184900	808217742	1985	1985	1985	1985	0
99	20250218	184800	808217742	1985	1985	1985	1985	0
100	20250218	184700	808217742	1985	1985	1985	1985	0
101	20250218	184600	808217742	1985	1985	1985	1985	0
102	20250218	184500	808217742	1985	1985	1985	1985	0
103	20250218	184400	808217742	1985	1985	1985	1985	0
104	20250218	184300	808217742	1985	1985	1985	1985	0
105	20250218	184200	808217742	1985	1985	1985	1985	0
106	20250218	184100	808217742	1985	1985	1985	1985	0
107	20250218	184000	808217742	1985	1985	1985	1985	0
108	20250218	183900	808217742	1985	1985	1985	1985	0
109	20250218	183800	808217742	1985	1985	1985	1985	0
110	20250218	183700	808217742	1985	1985	1985	1985	0
111	20250218	183600	808217742	1985	1985	1985	1985	0
112	20250218	183500	808217742	1985	1985	1985	1985	0
113	20250218	183400	808217742	1985	1985	1985	1985	0
114	20250218	183300	808217742	1985	1985	1985	1985	0
115	20250218	183200	808217742	1985	1985	1985	1985	0
116	20250218	183100	808217742	1985	1985	1985	1985	0
117	20250218	183000	808217742	1985	1985	1985	1985	0
118	20250218	182900	808217742	1985	1985	1985	1985	0
119	20250218	182800	808217742	1985	1985	1985	1985	0
120	20250218	182700	808217742	1985	1985	1985	1985	0
121	20250218	182600	808217742	1985	1985	1985	1985	0
122	20250218	182500	808217742	1985	1985	1985	1985	3778
123	20250218	182400	808217742	1985	1985	1985	1985	0
124	20250218	182300	808217742	1985	1985	1985	1985	0
125	20250218	182200	808217742	1985	1985	1985	1985	0
126	20250218	182100	808217742	1985	1985	1985	1985	0
127	20250218	182000	808217742	1985	1985	1985	1985	0
128	20250218	181900	808217742	1985	1985	1985	1985	0
129	20250218	181800	808217742	1985	1985	1985	1985	0
130	20250218	181700	808217742	1985	1985	1985	1985	0
131	20250218	181600	808217742	1985	1985	1985	1985	0
132	20250218	181500	808217742	1985	1985	1985	1985	0
133	20250218	181400	808217742	1985	1985	1985	1985	0
134	20250218	181300	808217742	1985	1985	1985	1985	0
135	20250218	181200	808217742	1985	1985	1985	1985	0
136	20250218	181100	808217742	1985	1985	1985	1985	0
137	20250218	181000	808217742	1985	1985	1985	1985	0
138	20250218	180900	808217742	1985	1985	1985	1985	0
139	20250218	180800	808217742	1985	1985	1985	1985	0
140	20250218	180700	808217742	1985	1985	1985	1985	0
141	20250218	180600	808217742	1985	1985	1985	1985	0
142	20250218	180500	808217742	1985	1985	1985	1985	0
143	20250218	180400	808217742	1985	1985	1985	1985	0
144	20250218	180300	808217742	1985	1985	1985	1985	0
145	20250218	180200	808217742	1985	1985	1985	1985	0
146	20250218	180100	808217742	1985	1985	1985	1985	0
147	20250218	180000	808217742	1985	1985	1985	1985	0
148	20250218	175900	808217742	1985	1985	1985	1985	0
149	20250218	175800	808217742	1985	1985	1985	1985	0
150	20250218	175700	808217742	1985	1985	1985	1985	0
151	20250218	175600	808217742	1985	1985	1985	1985	0
152	20250218	175500	808217742	1985	1985	1985	1985	3778
153	20250218	175400	808217742	1985	1985	1985	1985	0
154	20250218	175300	808217742	1985	1985	1985	1985	0
155	20250218	175200	808217742	1985	1985	1985	1985	0
156	20250218	175100	808217742	1985	1985	1985	1985	0
157	20250218	175000	808217742	1985	1985	1985	1985	0
158	20250218	174900	808217742	1985	1985	1985	1985	0
159	20250218	174800	808217742	1985	1985	1985	1985	0
160	20250218	174700	808217742	1985	1985	1985	1985	0
161	20250218	174600	808217742	1985	1985	1985	1985	0
162	20250218	174500	808217742	1985	1985	1985	1985	0
163	20250218	174400	808217742	1985	1985	1985	1985	0
164	20250218	174300	808217742	1985	1985	1985	1985	0
165	20250218	174200	808217742	1985	1985	1985	1985	0
166	20250218	174100	808217742	1985	1985	1985	1985	0
167	20250218	174000	808217742	1985	1985	1985	1985	0
168	20250218	173900	808217742	1985	1985	1985	1985	0
169	20250218	173800	808217742	1985	1985	1985	1985	0
170	20250218	173700	808217742	1985	1985	1985	1985	0
171	20250218	173600	808217742	1985	1985	1985	1985	0
172	20250218	173500	808217742	1985	1985	1985	1985	0
173	20250218	173400	808217742	1985	1985	1985	1985	0
174	20250218	173300	808217742	1985	1985	1985	1985	0
175	20250218	173200	808217742	1985	1985	1985	1985	0
176	20250218	173100	808217742	1985	1985	1985	1985	0
177	20250218	173000	808217742	1985	1985	1985	1985	0
178	20250218	172900	808217742	1985	1985	1985	1985	0
179	20250218	172800	808217742	1985	1985	1985	1985	0
180	20250218	172700	808217742	1985	1985	1985	1985	0
181	20250218	172600	808217742	1985	1985	1985	1985	0
182	20250218	172500	808217742	1985	1985	1985	1985	3778
183	20250218	172400	808217742	1985	1985	1985	1985	0
184	20250218	172300	808217742	1985	1985	1985	1985	0
185	20250218	172200	808217742	1985	1985	1985	1985	0
186	20250218	172100	808217742	1985	1985	1985	1985	0
187	20250218	172000	808217742	1985	1985	1985	1985	0
188	20250218	171900	808217742	1985	1985	1985	1985	0
189	20250218	171800	808217742	1985	1985	1985	1985	0
190	20250218	171700	808217742	1985	1985	1985	1985	0
191	20250218	171600	808217742	1985	1985	1985	1985	0
192	20250218	171500	808217742	1985	1985	1985	1985	0
193	20250218	171400	808217742	1985	1985	1985	1985	0
194	20250218	171300	808217742	1985	1985	1985	1985	0
195	20250218	171200	808217742	1985	1985	1985	1985	0
196	20250218	171100	808217742	1985	1985	1985	1985	0
197	20250218	171000	808217742	1985	1985	1985	1985	0
198	20250218	170900	808217742	1985	1985	1985	1985	0
199	20250218	170800	808217742	1985	1985	1985	1985	0
200	20250218	170700	808217742	1985	1985	1985	1985	0
201	20250218	170600	808217742	1985	1985	1985	1985	0
202	20250218	170500	808217742	1985	1985	1985	1985	0
203	20250218	170400	808217742	1985	1985	1985	1985	0
204	20250218	170300	808217742	1985	1985	1985	1985	0
205	20250218	170200	808217742	1985	1985	1985	1985	0
206	20250218	170100	808217742	1985	1985	1985	1985	0
207	20250218	170000	808217742	1985	1985	1985	1985	0
208	20250218	165900	808217742	1985	1985	1985	1985	0
209	20250218	165800	808217742	1985	1985	1985	1985	0
210	20250218	165700	808217742	1985	1985	1985	1985	0
211	20250218	165600	808217742	1985	1985	1985	1985	0
212	20250218	165500	808217742	1985	1985	1985	1985	3778
213	20250218	165400	808217742	1985	1985	1985	1985	0
214	20250218	165300	808217742	1985	1985	1985	1985	0
215	20250218	165200	808217742	1985	1985	1985	1985	0
216	20250218	165100	808217742	1985	1985	1985	1985	0
217	20250218	165000	808217742	1985	1985	1985	1985	0
218	20250218	164900	808217742	1985	1985	1985	1985	0
219	20250218	164800	808217742	1985	1985	1985	1985	0
220	20250218	164700	808217742	1985	1985	1985	1985	0
221	20250218	164600	808217742	1985	1985	1985	1985	0
222	20250218	164500	808217742	1985	1985	1985	1985	0
223	20250218	164400	808217742	1985	1985	1985	1985	0
224	20250218	164300	808217742	1985	1985	1985	1985	0
225	20250218	164200	808217742	1985	1985	1985	1985	0
226	20250218	164100	808217742	1985	1985	1985	1985	0
227	20250218	164000	808217742	1985	1985	1985	1985	0
228	20250218	163900	808217742	1985	1985	1985	1985	0
229	20250218	163800	808217742	1985	1985	1985	1985	0
230	20250218	163700	808217742	1985	1985	1985	1985	0
231	20250218	163600	808217742	1985	1985	1985	1985	0
232	20250218	163500	808217742	1985	1985	1985	1985	0
233	20250218	163400	808217742	1985	1985	1985	1985	0
234	20250218	163300	808217742	1985	1985	1985	1985	0
235	20250218	163200	808217742	1985	1985	1985	1985	0
236	20250218	163100	808217742	1985	1985	1985	1985	0
237	20250218	163000	808217742	1985	1985	1985	1985	0
238	20250218	162900	808217742	1985	1985	1985	1985	0
239	20250218	162800	808217742	1985	1985	1985	1985	0
240	20250218	162700	808217742	1985	1985	1985	1985	0
241	20250218	162600	808217742	1985	1985	1985	1985	0
242	20250218	162500	808217742	1985	1985	1985	1985	3778
243	20250218	162400	808217742	1985	1985	1985	1985	0
244	20250218	162300	808217742	1985	1985	1985	1985	0
245	20250218	162200	808217742	1985	1985	1985	1985	0
246	20250218	162100	808217742	1985	1985	1985	1985	0
247	20250218	162000	808217742	1985	1985	1985	1985	0
248	20250218	161900	808217742	1985	1985	1985	1985	0
249	20250218	161800	808217742	1985	1985	1985	1985	0
250	20250218	161700	808217742	1985	1985	1985	1985	0
251	20250218	161600	808217742	1985	1985	1985	1985	0
252	20250218	161500	808217742	1985	1985	1985	1985	0
253	20250218	161400	808217742	1985	1985	1985	1985	0
254	20250218	161300	808217742	1985	1985	1985	1985	0
255	20250218	161200	808217742	1985	1985	1985	1985	0
256	20250218	161100	808217742	1985	1985	1985	1985	0
257	20250218	161000	808217742	1985	1985	1985	1985	0
258	20250218	160900	808217742	1985	1985	1985	1985	0
259	20250218	160800	808217742	1985	1985	1985	1985	0
260	20250218	160700	808217742	1985	1985	1985	1985	0
261	20250218	160600	808217742	1985	1985	1985	1985	0
262	20250218	160500	808217742	1985	1985	1985	1985	0
263	20250218	160400	808217742	1985	1985	1985	1985	0
264	20250218	160300	808217742	1985	1985	1985	1985	0
265	20250218	160200	808217742	1985	1985	1985	1985	0
266	20250218	160100	808217742	1985	1985	1985	1985	0
267	20250218	160000	808217742	1985	1985	1985	1985	0
268	20250218	155900	808217742	1985	1985	1985	1985	0
269	20250218	155800	808217742	1985	1985	1985	1985	0
270	20250218	155700	808217742	1985	1985	1985	1985	0
271	20250218	155600	808217742	1985	1985	1985	1985	0
272	20250218	155500	808217742	1985	1985	1985	1985	3778
273	20250218	155400	808217742	1985	1985	1985	1985	0
274	20250218	155300	808217742	1985	1985	1985	1985	0
275	20250218	155200	808217742	1985	1985	1985	1985	0
276	20250218	155100	808217742	1985	1985	1985	1985	0
277	20250218	155000	808217742	1985	1985	1985	1985	0
278	20250218	154900	808217742	1985	1985	1985	1985	0
279	20250218	154800	808217742	1985	1985	1985	1985	0
280	20250218	154700	808217742	1985	1985	1985	1985	0
281	20250218	154600	808217742	1985	1985	1985	1985	0
282	20250218	154500	808217742	1985	1985	1985	1985	0
283	20250218	154400	808217742	1985	1985	1985	1985	0
284	20250218	154300	808217742	1985	1985	1985	1985	0
285	20250218	154200	808217742	1985	1985	1985	1985	0
286	20250218	154100	808217742	1985	1985	1985	1985	0
287	20250218	154000	808217742	1985	1985	1985	1985	0
288	20250218	153900	808217742	1985	1985	1985	1985	0
289	20250218	153800	808217742	1985	1985	1985	1985	0
290	20250218	153700	808217742	1985	1985	1985	1985	0
291	20250218	153600	808217742	1985	1985	1985	1985	0
292	20250218	153500	808217742	1985	1985	1985	1985	0
293	20250218	153400	808217742	1985	1985	1985	1985	0
294	20250218	153300	808217742	1985	1985	1985	1985	0
295	20250218	153200	808217742	1985	1985	1985	1985	0
296	20250218	153100	808217742	1985	1985	1985	1985	0
297	20250218	153000	808217742	1985	1985	1985	1985	3778
298	20250218	152900	800718412	1985	1985	1985	1985	0
299	20250218	152800	800718412	1985	1985	1985	1985	0
300	20250218	152700	800718412	1985	1985	1985	1985	0
301	20250218	152600	800718412	1985	1985	1985	1985	0
302	20250218	152500	800718412	1985	1985	1985	1985	0
303	20250218	152400	800718412	1985	1985	1985	1985	0
304	20250218	152300	800718412	1985	1985	1985	1985	0
305	20250218	152200	800718412	1985	1985	1985	1985	0
306	20250218	152100	800718412	1985	1985	1985	1985	0
307	20250218	152000	800718412	1985	1985	1985	1985	0
308	20250218	151900	800718412	1985	1992	1992	1985	9371
309	20250218	151800	782099854	1992	1992	1994	1992	1138
310	20250218	151700	779832954	1994	1992	1994	1992	598
311	20250218	151600	778641676	1992	1992	1992	1992	224
312	20250218	151500	778195468	1992	1992	1992	1991	39
313	20250218	151400	778117798	1992	1994	1994	1992	34
314	20250218	151300	778050010	1991	1991	1991	1991	550
315	20250218	151200	776954960	1991	1991	1991	1991	1
316	20250218	151100	776952969	1991	1993	1993	1991	178
317	20250218	151000	776598254	1994	1993	1994	1993	2462
318	20250218	150900	771691478	1993	1993	1993	1993	126
319	20250218	150800	771440360	1992	1993	1993	1992	345
320	20250218	150700	770752820	1993	1993	1993	1993	17
321	20250218	150600	770718939	1991	1991	1991	1989	43
322	20250218	150500	770633330	1991	1991	1991	1991	23
323	20250218	150400	770587537	1991	1989	1991	1989	39
324	20250218	150300	770509936	1989	1990	1991	1989	3178
325	20250218	150200	764186085	1991	1991	1991	1991	105
326	20250218	150100	763977030	1991	1991	1991	1991	1538
327	20250218	150000	760914872	1991	1992	1992	1991	2785
328	20250218	145900	755367343	1992	1992	1992	1992	219
329	20250218	145800	754931095	1992	1992	1992	1992	594
330	20250218	145700	753747847	1992	1992	1992	1992	0
331	20250218	145600	753747847	1992	1992	1992	1992	1656
332	20250218	145500	750449095	1994	1994	1994	1994	11
333	20250218	145400	750427161	1995	1995	1995	1995	0
334	20250218	145300	750427161	1995	1994	1995	1993	4136
335	20250218	145200	742184085	1994	1994	1994	1994	0
336	20250218	145100	742184085	1994	1994	1995	1994	683
337	20250218	145000	740822032	1995	1995	1995	1995	81
338	20250218	144900	740660437	1994	1994	1994	1994	1232
339	20250218	144800	738203829	1994	1994	1994	1994	100
340	20250218	144700	738004429	1994	1994	1994	1994	254
341	20250218	144600	737497953	1994	1994	1994	1994	16
342	20250218	144500	737466049	1994	1991	1994	1991	31
343	20250218	144400	737404325	1994	1994	1994	1994	18
344	20250218	144300	737368433	1994	1994	1994	1994	0
345	20250218	144200	737368433	1994	1990	1994	1990	151
346	20250218	144100	737067939	1990	1990	1990	1990	53
347	20250218	144000	736962469	1995	1995	1995	1995	0
348	20250218	143900	736962469	1995	1995	1995	1995	1
349	20250218	143800	736960474	1995	1995	1995	1989	3
350	20250218	143700	736954495	1988	1995	1995	1988	1202
351	20250218	143600	734560724	1995	1995	1995	1995	400
352	20250218	143500	733762724	1996	1996	1996	1996	0
353	20250218	143400	733762724	1996	1996	1996	1996	1000
354	20250218	143300	731766724	1996	1996	1996	1987	11937
355	20250218	143200	708030019	1990	1990	1990	1990	0
356	20250218	143100	708030019	1990	1996	1996	1990	9988
357	20250218	143000	688134113	1997	1995	1997	1995	375
358	20250218	142900	687385969	1995	1993	1995	1993	24
359	20250218	142800	687338131	1995	1994	1995	1994	250
360	20250218	142700	686839492	1994	1994	1994	1994	40
361	20250218	142600	686759732	1995	1995	1995	1995	0
362	20250218	142500	686759732	1995	1995	1995	1995	1
363	20250218	142400	686757737	1993	1993	1993	1993	1
364	20250218	142300	686755744	1995	1995	1995	1995	130
365	20250218	142200	686496394	1995	1995	1995	1995	870
366	20250218	142100	684760744	1995	1995	1995	1995	2010
367	20250218	142000	680750794	1995	1995	1995	1995	1550
368	20250218	141900	677658544	1996	1996	1996	1996	474
369	20250218	141800	676712440	1997	1997	1997	1997	110
370	20250218	141700	676492770	1997	1996	1997	1996	556
371	20250218	141600	675382971	1997	1997	1997	1997	1001
372	20250218	141500	673383974	1997	1997	1997	1997	1
373	20250218	141400	673381977	1996	1995	1996	1995	3873
374	20250218	141300	665654795	1995	1992	1995	1992	10000
375	20250218	141200	645712844	1992	1992	1992	1992	5
376	20250218	141100	645702884	1993	1993	1993	1993	0
377	20250218	141000	645702884	1993	1993	1993	1993	0
378	20250218	140900	645702884	1993	1993	1993	1993	601
379	20250218	140800	644505091	1993	1993	1993	1993	3
380	20250218	140700	644499112	1993	1993	1993	1993	0
381	20250218	140600	644499112	1993	1993	1993	1993	124
382	20250218	140500	644251980	1993	1993	1993	1993	0
383	20250218	140400	644251980	1993	1992	1993	1992	500
384	20250218	140300	643255880	1992	1992	1992	1992	51
385	20250218	140200	643154288	1992	1992	1992	1992	0
386	20250218	140100	643154288	1992	1992	1992	1992	2177
387	20250218	140000	638817704	1992	1992	1992	1992	0
388	20250218	135900	638817704	1992	1992	1992	1992	18
389	20250218	135800	638781848	1992	1991	1992	1991	129
390	20250218	135700	638525005	1991	1991	1991	1990	26
391	20250218	135600	638473241	1989	1990	1990	1989	399
392	20250218	135500	637679629	1990	1990	1990	1990	50
393	20250218	135400	637580129	1990	1990	1990	1990	1378
394	20250218	135300	634837909	1991	1991	1991	1991	5
395	20250218	135200	634827954	1991	1992	1992	1991	194
396	20250218	135100	634441699	1991	1991	1991	1991	178
397	20250218	135000	634087301	1991	1991	1991	1991	15
398	20250218	134900	634057436	1991	1991	1991	1991	1
399	20250218	134800	634055445	1991	1991	1991	1991	346
400	20250218	134700	633366559	1991	1991	1991	1991	5
401	20250218	134600	633356604	1991	1992	1992	1991	1013
402	20250218	134500	631339708	1991	1991	1991	1991	11
403	20250218	134400	631317807	1991	1992	1992	1991	1700
404	20250218	134300	627932907	1991	1991	1991	1991	539
405	20250218	134200	626859758	1991	1991	1991	1991	25
406	20250218	134100	626809983	1991	1991	1991	1991	100
407	20250218	134000	626610883	1991	1991	1991	1991	0
408	20250218	133900	626610883	1991	1991	1991	1991	50
409	20250218	133800	626511333	1992	1992	1992	1992	12
410	20250218	133700	626487429	1992	1992	1992	1992	11
411	20250218	133600	626465517	1992	1992	1992	1992	0
412	20250218	133500	626465517	1992	1992	1992	1992	367
413	20250218	133400	625734453	1992	1992	1992	1992	2
414	20250218	133300	625730469	1992	1992	1992	1992	1
415	20250218	133200	625728477	1991	1992	1992	1991	562
416	20250218	133100	624609033	1991	1991	1991	1991	28
417	20250218	133000	624553285	1991	1991	1991	1991	150
418	20250218	132900	624254635	1991	1991	1991	1991	827
419	20250218	132800	622608078	1992	1992	1992	1992	1
420	20250218	132700	622606086	1992	1992	1992	1992	192
421	20250218	132600	622223622	1992	1992	1992	1992	0
422	20250218	132500	622223622	1992	1992	1992	1992	10
423	20250218	132400	622203702	1992	1992	1992	1992	500
424	20250218	132300	621207702	1992	1992	1992	1992	0
425	20250218	132200	621207702	1992	1993	1993	1992	1400
426	20250218	132100	618418875	1993	1993	1993	1993	0
427	20250218	132000	618418875	1993	1993	1993	1993	26
428	20250218	131900	618367057	1993	1993	1993	1993	1154
429	20250218	131800	616067135	1993	1993	1993	1993	851
430	20250218	131700	614371092	1993	1993	1993	1993	66
431	20250218	131600	614239554	1993	1993	1993	1993	934
432	20250218	131500	612378092	1993	1992	1993	1992	2
433	20250218	131400	612374107	1992	1992	1992	1992	0
434	20250218	131300	612374107	1992	1992	1992	1992	20
435	20250218	131200	612334267	1992	1992	1992	1992	318
436	20250218	131100	611700811	1992	1992	1992	1992	6
437	20250218	131000	611688859	1992	1992	1992	1992	343
438	20250218	130900	611005603	1992	1992	1992	1992	0
439	20250218	130800	611005603	1992	1992	1992	1992	6
440	20250218	130700	610993651	1992	1992	1992	1992	1
441	20250218	130600	610991659	1991	1991	1991	1991	75
442	20250218	130500	610842334	1994	1993	1994	1990	301
443	20250218	130400	610242847	1994	1994	1994	1994	0
444	20250218	130300	610242847	1994	1994	1994	1994	152
445	20250218	130200	609939759	1994	1990	1994	1990	68
446	20250218	130100	609804435	1993	1992	1993	1992	249
447	20250218	130000	609308278	1992	1992	1992	1992	0
448	20250218	125900	609308278	1992	1991	1992	1991	20
449	20250218	125800	609268439	1992	1992	1992	1992	344
450	20250218	125700	608583191	1992	1992	1992	1992	120
451	20250218	125600	608344151	1992	1992	1992	1992	0
452	20250218	125500	608344151	1992	1992	1992	1992	0
453	20250218	125400	608344151	1992	1992	1992	1992	0
454	20250218	125300	608344151	1992	1992	1992	1992	1
455	20250218	125200	608342159	1993	1993	1993	1993	1
456	20250218	125100	608340166	1987	1987	1987	1987	0
457	20250218	125000	608340166	1987	1990	1990	1987	350
458	20250218	124900	607644686	1987	1987	1987	1987	0
459	20250218	124800	607644686	1987	1991	1991	1987	6756
460	20250218	124700	594213468	1994	1994	1994	1994	0
461	20250218	124600	594213468	1994	1994	1994	1994	0
462	20250218	124500	594213468	1994	1994	1994	1994	233
463	20250218	124400	593748866	1994	1994	1994	1994	0
464	20250218	124300	593748866	1994	1994	1994	1994	0
465	20250218	124200	593748866	1994	1993	1994	1993	4000
466	20250218	124100	585773061	1993	1992	1993	1992	1101
467	20250218	124000	583578869	1993	1993	1993	1993	19
468	20250218	123900	583541002	1993	1992	1993	1992	3
469	20250218	123800	583535024	1992	1992	1992	1992	0
470	20250218	123700	583535024	1992	1992	1992	1992	25
471	20250218	123600	583485224	1992	1993	1993	1992	148
472	20250218	123500	583190407	1994	1994	1994	1994	0
473	20250218	123400	583190407	1994	1994	1994	1994	449
474	20250218	123300	582295101	1994	1994	1994	1994	310
475	20250218	123200	581676961	1994	1994	1994	1994	0
476	20250218	123100	581676961	1994	1994	1994	1994	5
477	20250218	123000	581666991	1994	1994	1994	1994	1
478	20250218	122900	581664997	1993	1993	1993	1993	1556
479	20250218	122800	578563889	1993	1993	1993	1993	0
480	20250218	122700	578563889	1993	1993	1993	1993	0
481	20250218	122600	578563889	1993	1993	1993	1993	33
482	20250218	122500	578498120	1993	1993	1993	1993	0
483	20250218	122400	578498120	1993	1993	1993	1993	0
484	20250218	122300	578498120	1993	1993	1993	1993	0
485	20250218	122200	578498120	1993	1993	1993	1991	1431
486	20250218	122100	575648379	1993	1993	1993	1993	1
487	20250218	122000	575646386	1993	1993	1993	1993	11
488	20250218	121900	575624463	1993	1993	1993	1993	400
489	20250218	121800	574827263	1993	1993	1993	1993	100
490	20250218	121700	574627963	1992	1994	1994	1992	141
491	20250218	121600	574346849	1994	1994	1994	1994	1
492	20250218	121500	574344855	1994	1994	1994	1994	2500
493	20250218	121400	569359855	1994	1994	1994	1994	16
494	20250218	121300	569327951	1994	1994	1995	1994	1517
495	20250218	121200	566303045	1995	1995	1995	1995	1298
496	20250218	121100	563713535	1994	1994	1994	1994	0
497	20250218	121000	563713535	1994	1994	1994	1994	93
498	20250218	120900	563528093	1994	1994	1994	1994	77
499	20250218	120800	563374555	1994	1994	1994	1994	1
500	20250218	120700	563372561	1994	1994	1994	1994	5
501	20250218	120600	563362591	1995	1994	1995	1989	3232
502	20250218	120500	556925849	1991	1994	1994	1991	33
503	20250218	120400	556860050	1994	1994	1994	1994	8
504	20250218	120300	556844098	1994	1991	1994	1991	28
505	20250218	120200	556788347	1991	1991	1991	1991	110
506	20250218	120100	556569337	1991	1991	1991	1991	460
507	20250218	120000	555653477	1991	1993	1993	1991	944
508	20250218	115900	553772311	1994	1994	1994	1994	12
509	20250218	115800	553748383	1994	1994	1994	1994	3
510	20250218	115700	553742401	1994	1994	1994	1994	209
511	20250218	115600	553325655	1994	1994	1994	1994	50
512	20250218	115500	553225955	1994	1994	1994	1994	778
513	20250218	115400	551674623	1994	1994	1994	1994	11
514	20250218	115300	551652689	1994	1994	1994	1994	141
515	20250218	115200	551371535	1994	1993	1994	1993	1062
516	20250218	115100	549253908	1994	1993	1994	1993	11
517	20250218	115000	549231984	1993	1993	1993	1993	464
518	20250218	114900	548307232	1993	1994	1994	1993	589
519	20250218	114800	547133324	1994	1994	1994	1994	80
520	20250218	114700	546973804	1994	1994	1994	1994	2236
521	20250218	114600	542515220	1994	1994	1994	1994	1
522	20250218	114500	542513226	1993	1993	1993	1993	730
523	20250218	114400	541058336	1993	1994	1994	1993	2709
524	20250218	114300	535659269	1994	1993	1994	1993	9
525	20250218	114200	535641324	1993	1993	1993	1993	45
526	20250218	114100	535551639	1993	1993	1993	1993	5
527	20250218	114000	535541674	1994	1994	1994	1994	1130
528	20250218	113900	533288454	1994	1993	1994	1993	502
529	20250218	113800	532287966	1991	1989	1993	1989	433
530	20250218	113700	531425113	1992	1988	1992	1988	4193
531	20250218	113600	523088693	1988	1988	1988	1988	464
532	20250218	113500	522166261	1987	1987	1987	1987	349
533	20250218	113400	521472798	1986	1987	1987	1986	5218
534	20250218	113300	511109754	1986	1986	1986	1986	97
535	20250218	113200	510917112	1986	1987	1987	1986	204
536	20250218	113100	510511957	1986	1986	1986	1986	465
537	20250218	113000	509588467	1986	1986	1986	1986	1
538	20250218	112900	509586481	1986	1986	1986	1986	207
539	20250218	112800	509175379	1987	1987	1987	1987	0
540	20250218	112700	509175379	1987	1986	1987	1986	19
541	20250218	112600	509137630	1986	1987	1987	1986	533
542	20250218	112500	508078562	1987	1987	1987	1987	0
543	20250218	112400	508078562	1987	1987	1987	1987	241
544	20250218	112300	507599695	1987	1988	1988	1987	671
545	20250218	112200	506266218	1988	1988	1988	1988	177
546	20250218	112100	505914342	1988	1988	1988	1988	0
547	20250218	112000	505914342	1988	1988	1988	1988	9
548	20250218	111900	505896450	1987	1987	1987	1987	10
549	20250218	111800	505876580	1988	1988	1988	1988	0
550	20250218	111700	505876580	1988	1987	1988	1987	555
551	20250218	111600	504773770	1988	1985	1988	1983	1003
552	20250218	111500	502784748	1985	1986	1988	1984	183
553	20250218	111400	502421589	1984	1985	1986	1984	1200
554	20250218	111300	500040733	1984	1984	1984	1984	110
555	20250218	111200	499822493	1984	1986	1986	1984	825
556	20250218	111100	498185655	1984	1984	1984	1984	0
557	20250218	111000	498185655	1984	1984	1984	1984	0
558	20250218	110900	498185655	1984	1984	1984	1984	0
559	20250218	110800	498185655	1984	1984	1984	1984	860
560	20250218	110700	496479415	1984	1984	1984	1984	750
561	20250218	110600	494991415	1984	1985	1985	1984	849
562	20250218	110500	493306994	1984	1986	1987	1984	1031
563	20250218	110400	491260549	1988	1986	1988	1986	502
564	20250218	110300	490263573	1988	1988	1988	1988	24
565	20250218	110200	490215861	1986	1987	1987	1986	351
566	20250218	110100	489518474	1987	1987	1987	1987	2
567	20250218	110000	489514500	1987	1987	1987	1987	0
568	20250218	105900	489514500	1987	1987	1987	1987	63
569	20250218	105800	489389319	1987	1987	1987	1986	2100
570	20250218	105700	485218669	1986	1988	1988	1986	1362
571	20250218	105600	482513365	1988	1988	1988	1988	90
572	20250218	105500	482334445	1988	1988	1988	1988	43
573	20250218	105400	482248961	1990	1990	1990	1988	572
574	20250218	105300	481111136	1990	1990	1990	1990	0
575	20250218	105200	481111136	1990	1990	1990	1990	72
576	20250218	105100	480967856	1993	1993	1993	1993	0
577	20250218	105000	480967856	1993	1993	1993	1990	4000
578	20250218	104900	473004104	1993	1993	1993	1993	4
579	20250218	104800	472996132	1992	1992	1992	1992	103
580	20250218	104700	472790956	1992	1992	1992	1992	0
581	20250218	104600	472790956	1992	1992	1992	1992	1
582	20250218	104500	472788964	1991	1991	1991	1991	61
583	20250218	104400	472667513	1991	1992	1993	1991	396
584	20250218	104300	471879014	1992	1992	1992	1992	1
585	20250218	104200	471877022	1991	1991	1991	1991	109
586	20250218	104100	471660003	1991	1991	1991	1991	100
587	20250218	104000	471460903	1991	1990	1992	1990	1621
588	20250218	103900	468234625	1990	1990	1990	1990	10
589	20250218	103800	468214725	1992	1992	1992	1992	231
590	20250218	103700	467754573	1992	1992	1992	1992	0
591	20250218	103600	467754573	1992	1987	1992	1987	1230
592	20250218	103500	465305913	1987	1991	1992	1987	1357
593	20250218	103400	462607612	1989	1991	1991	1989	1297
594	20250218	103300	460026752	1994	1994	1994	1994	50
595	20250218	103200	459927052	1994	1993	1994	1993	3030
596	20250218	103100	453886683	1993	1991	1993	1991	104
597	20250218	103000	453679592	1989	1989	1989	1989	170
598	20250218	102900	453341462	1989	1989	1989	1989	5
599	20250218	102800	453331517	1991	1991	1991	1989	3278
600	20250218	102700	446810823	1991	1990	1991	1990	112
601	20250218	102600	446587832	1989	1987	1989	1987	314
602	20250218	102500	445963736	1987	1986	1987	1986	215
603	20250218	102400	445536686	1982	1986	1986	1982	24829
604	20250218	102300	396256781	1987	1986	1987	1986	104
605	20250218	102200	396050231	1987	1987	1987	1987	477
606	20250218	102100	395102432	1987	1989	1989	1987	1944
607	20250218	102000	391237350	1989	1990	1990	1989	1503
608	20250218	101900	388247227	1990	1991	1991	1990	275
609	20250218	101800	387699774	1991	1991	1991	1991	52
610	20250218	101700	387596242	1991	1991	1992	1991	18
611	20250218	101600	387560396	1992	1992	1992	1992	11
612	20250218	101500	387538484	1992	1992	1992	1992	2
613	20250218	101400	387534500	1993	1993	1993	1993	1
614	20250218	101300	387532507	1993	1993	1993	1993	1500
615	20250218	101200	384543007	1993	1990	1993	1989	246
616	20250218	101100	384053589	1990	1990	1990	1990	2588
617	20250218	101000	378903469	1991	1993	1994	1991	903
618	20250218	100900	377105282	1993	1993	1993	1993	76
619	20250218	100800	376953814	1993	1993	1993	1993	1
620	20250218	100700	376951821	1993	1993	1993	1993	471
621	20250218	100600	376013118	1994	1990	1994	1990	813
622	20250218	100500	374393244	1990	1993	1993	1990	258
623	20250218	100400	373879497	1990	1992	1992	1990	3253
624	20250218	100300	367404142	1993	1993	1994	1993	256
625	20250218	100200	366893933	1993	1993	1993	1993	323
626	20250218	100100	366250194	1993	1994	1994	1993	684
627	20250218	100000	364886681	1994	1994	1994	1993	161
628	20250218	095900	364565786	1994	1993	1994	1993	380
629	20250218	095800	363808067	1991	1992	1994	1991	213
630	20250218	095700	363383505	1993	1990	1993	1990	353
631	20250218	095600	362680805	1990	1990	1993	1990	228
632	20250218	095500	362227061	1991	1993	1993	1991	67
633	20250218	095400	362093560	1993	1993	1993	1989	236
634	20250218	095300	361624100	1993	1992	1993	1989	737
635	20250218	095200	360157088	1988	1986	1988	1986	3033
636	20250218	095100	354127634	1985	1987	1987	1985	2728
637	20250218	095000	348708926	1988	1988	1988	1986	1698
638	20250218	094900	345335094	1988	1986	1988	1986	2895
639	20250218	094800	339585512	1986	1990	1990	1986	3650
640	20250218	094700	332331255	1991	1991	1991	1991	118
641	20250218	094600	332096317	1991	1987	1991	1986	963
642	20250218	094500	330183030	1988	1991	1991	1987	5847
643	20250218	094400	318562817	1992	1992	1992	1989	291
644	20250218	094300	317983916	1994	1988	1994	1988	60
645	20250218	094200	317864390	1994	1993	1994	1989	482
646	20250218	094100	316904967	1994	1994	1994	1994	0
647	20250218	094000	316904967	1994	1989	1994	1989	847
648	20250218	093900	315220189	1989	1994	1994	1989	764
649	20250218	093800	313698667	1994	1993	1994	1993	32
650	20250218	093700	313634880	1994	1994	1994	1994	0
651	20250218	093600	313634880	1994	1993	1994	1987	10137
652	20250218	093500	293469129	1993	1992	1994	1988	6282
653	20250218	093400	280971320	1995	1995	1995	1994	700
654	20250218	093300	279574947	1996	1994	1996	1992	1323
655	20250218	093200	276938075	1995	1996	1996	1995	911
656	20250218	093100	275119858	1999	1996	1999	1996	112
657	20250218	093000	274896000	1996	2000	2005	1996	1645
658	20250218	092900	271605175	2000	1995	2000	1995	663
659	20250218	092800	270282440	1995	1995	2000	1995	3054
660	20250218	092700	264189705	1995	1996	1996	1994	10580
661	20250218	092600	243081873	1995	1996	1996	1995	510
662	20250218	092500	242064134	1996	1997	1997	1996	898
663	20250218	092400	240271128	1997	2000	2005	1997	10408
664	20250218	092300	219466818	2005	2000	2005	2000	18983
665	20250218	092200	181500568	2000	2005	2005	2000	358
666	20250218	092100	180784313	2005	2000	2005	2000	1750
667	20250218	092000	177277578	2005	2005	2005	2000	1156
668	20250218	091900	174960848	2005	2005	2005	2005	1569
669	20250218	091800	171815003	2005	2000	2005	2000	959
670	20250218	091700	169893938	2000	1996	2010	1996	10729
671	20250218	091600	148442780	1994	1993	1996	1993	5945
672	20250218	091500	136580841	1995	1995	1995	1995	14
673	20250218	091400	136552911	1995	1995	1995	1995	225
674	20250218	091300	136104036	1995	1992	1995	1990	2840
675	20250218	091200	130451335	1996	1996	1996	1990	273
676	20250218	091100	129907932	1997	1996	1997	1988	1653
677	20250218	091000	126619003	1997	1992	1997	1990	1951
678	20250218	090900	122734386	1998	1991	1998	1991	140
679	20250218	090800	122455618	1998	1996	1998	1996	541
680	20250218	090700	121375382	1993	1991	1993	1989	10868
681	20250218	090600	99746894	1991	1992	1992	1990	5564
682	20250218	090500	88672303	1992	1993	1993	1991	7886
683	20250218	090400	72957644	1995	1995	1995	1993	1170
684	20250218	090300	70624529	1999	1998	2000	1992	282
685	20250218	090200	70061020	2000	1993	2005	1993	3642
686	20250218	090100	62781526	1988	1988	1988	1987	4988
687	20250218	090000	52865881	1986	2000	2005	1986	26471