KissMeData/143210/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	202800	6489050	1979	1979	1979	1979	319
3	20250218	202700	6489050	1979	1979	1979	1979	0
4	20250218	202600	6489050	1979	1979	1979	1979	0
5	20250218	202500	6489050	1979	1979	1979	1979	0
6	20250218	202400	6489050	1979	1979	1979	1979	0
7	20250218	202300	6489050	1979	1979	1979	1979	0
8	20250218	202200	6489050	1979	1979	1979	1979	0
9	20250218	202100	6489050	1979	1979	1979	1979	0
10	20250218	202000	6489050	1979	1979	1979	1979	0
11	20250218	201900	6489050	1979	1979	1979	1979	0
12	20250218	201800	6489050	1979	1979	1979	1979	0
13	20250218	201700	6489050	1979	1979	1979	1979	0
14	20250218	201600	6489050	1979	1979	1979	1979	0
15	20250218	201500	6489050	1979	1979	1979	1979	0
16	20250218	201400	6489050	1979	1979	1979	1979	0
17	20250218	201300	6489050	1979	1979	1979	1979	0
18	20250218	201200	6489050	1979	1979	1979	1979	0
19	20250218	201100	6489050	1979	1979	1979	1979	0
20	20250218	201000	6489050	1979	1979	1979	1979	0
21	20250218	200900	6489050	1979	1979	1979	1979	0
22	20250218	200800	6489050	1979	1979	1979	1979	0
23	20250218	200700	6489050	1979	1979	1979	1979	0
24	20250218	200600	6489050	1979	1979	1979	1979	0
25	20250218	200500	6489050	1979	1979	1979	1979	0
26	20250218	200400	6489050	1979	1979	1979	1979	0
27	20250218	200300	6489050	1979	1979	1979	1979	0
28	20250218	200200	6489050	1979	1979	1979	1979	0
29	20250218	200100	6489050	1979	1979	1979	1979	0
30	20250218	200000	6489050	1979	1979	1979	1979	0
31	20250218	195900	6489050	1979	1979	1979	1979	0
32	20250218	195800	6489050	1979	1979	1979	1979	319
33	20250218	195700	6489050	1979	1979	1979	1979	0
34	20250218	195600	6489050	1979	1979	1979	1979	0
35	20250218	195500	6489050	1979	1979	1979	1979	0
36	20250218	195400	6489050	1979	1979	1979	1979	0
37	20250218	195300	6489050	1979	1979	1979	1979	0
38	20250218	195200	6489050	1979	1979	1979	1979	0
39	20250218	195100	6489050	1979	1979	1979	1979	0
40	20250218	195000	6489050	1979	1979	1979	1979	0
41	20250218	194900	6489050	1979	1979	1979	1979	0
42	20250218	194800	6489050	1979	1979	1979	1979	0
43	20250218	194700	6489050	1979	1979	1979	1979	0
44	20250218	194600	6489050	1979	1979	1979	1979	0
45	20250218	194500	6489050	1979	1979	1979	1979	0
46	20250218	194400	6489050	1979	1979	1979	1979	0
47	20250218	194300	6489050	1979	1979	1979	1979	0
48	20250218	194200	6489050	1979	1979	1979	1979	0
49	20250218	194100	6489050	1979	1979	1979	1979	0
50	20250218	194000	6489050	1979	1979	1979	1979	0
51	20250218	193900	6489050	1979	1979	1979	1979	0
52	20250218	193800	6489050	1979	1979	1979	1979	0
53	20250218	193700	6489050	1979	1979	1979	1979	0
54	20250218	193600	6489050	1979	1979	1979	1979	0
55	20250218	193500	6489050	1979	1979	1979	1979	0
56	20250218	193400	6489050	1979	1979	1979	1979	0
57	20250218	193300	6489050	1979	1979	1979	1979	0
58	20250218	193200	6489050	1979	1979	1979	1979	0
59	20250218	193100	6489050	1979	1979	1979	1979	0
60	20250218	193000	6489050	1979	1979	1979	1979	0
61	20250218	192900	6489050	1979	1979	1979	1979	0
62	20250218	192800	6489050	1979	1979	1979	1979	319
63	20250218	192700	6489050	1979	1979	1979	1979	0
64	20250218	192600	6489050	1979	1979	1979	1979	0
65	20250218	192500	6489050	1979	1979	1979	1979	0
66	20250218	192400	6489050	1979	1979	1979	1979	0
67	20250218	192300	6489050	1979	1979	1979	1979	0
68	20250218	192200	6489050	1979	1979	1979	1979	0
69	20250218	192100	6489050	1979	1979	1979	1979	0
70	20250218	192000	6489050	1979	1979	1979	1979	0
71	20250218	191900	6489050	1979	1979	1979	1979	0
72	20250218	191800	6489050	1979	1979	1979	1979	0
73	20250218	191700	6489050	1979	1979	1979	1979	0
74	20250218	191600	6489050	1979	1979	1979	1979	0
75	20250218	191500	6489050	1979	1979	1979	1979	0
76	20250218	191400	6489050	1979	1979	1979	1979	0
77	20250218	191300	6489050	1979	1979	1979	1979	0
78	20250218	191200	6489050	1979	1979	1979	1979	0
79	20250218	191100	6489050	1979	1979	1979	1979	0
80	20250218	191000	6489050	1979	1979	1979	1979	0
81	20250218	190900	6489050	1979	1979	1979	1979	0
82	20250218	190800	6489050	1979	1979	1979	1979	0
83	20250218	190700	6489050	1979	1979	1979	1979	0
84	20250218	190600	6489050	1979	1979	1979	1979	0
85	20250218	190500	6489050	1979	1979	1979	1979	0
86	20250218	190400	6489050	1979	1979	1979	1979	0
87	20250218	190300	6489050	1979	1979	1979	1979	0
88	20250218	190200	6489050	1979	1979	1979	1979	0
89	20250218	190100	6489050	1979	1979	1979	1979	0
90	20250218	190000	6489050	1979	1979	1979	1979	0
91	20250218	185900	6489050	1979	1979	1979	1979	0
92	20250218	185800	6489050	1979	1979	1979	1979	319
93	20250218	185700	6489050	1979	1979	1979	1979	0
94	20250218	185600	6489050	1979	1979	1979	1979	0
95	20250218	185500	6489050	1979	1979	1979	1979	0
96	20250218	185400	6489050	1979	1979	1979	1979	0
97	20250218	185300	6489050	1979	1979	1979	1979	0
98	20250218	185200	6489050	1979	1979	1979	1979	0
99	20250218	185100	6489050	1979	1979	1979	1979	0
100	20250218	185000	6489050	1979	1979	1979	1979	0
101	20250218	184900	6489050	1979	1979	1979	1979	0
102	20250218	184800	6489050	1979	1979	1979	1979	0
103	20250218	184700	6489050	1979	1979	1979	1979	0
104	20250218	184600	6489050	1979	1979	1979	1979	0
105	20250218	184500	6489050	1979	1979	1979	1979	0
106	20250218	184400	6489050	1979	1979	1979	1979	0
107	20250218	184300	6489050	1979	1979	1979	1979	0
108	20250218	184200	6489050	1979	1979	1979	1979	0
109	20250218	184100	6489050	1979	1979	1979	1979	0
110	20250218	184000	6489050	1979	1979	1979	1979	0
111	20250218	183900	6489050	1979	1979	1979	1979	0
112	20250218	183800	6489050	1979	1979	1979	1979	0
113	20250218	183700	6489050	1979	1979	1979	1979	0
114	20250218	183600	6489050	1979	1979	1979	1979	0
115	20250218	183500	6489050	1979	1979	1979	1979	0
116	20250218	183400	6489050	1979	1979	1979	1979	0
117	20250218	183300	6489050	1979	1979	1979	1979	0
118	20250218	183200	6489050	1979	1979	1979	1979	0
119	20250218	183100	6489050	1979	1979	1979	1979	0
120	20250218	183000	6489050	1979	1979	1979	1979	0
121	20250218	182900	6489050	1979	1979	1979	1979	0
122	20250218	182800	6489050	1979	1979	1979	1979	319
123	20250218	182700	6489050	1979	1979	1979	1979	0
124	20250218	182600	6489050	1979	1979	1979	1979	0
125	20250218	182500	6489050	1979	1979	1979	1979	0
126	20250218	182400	6489050	1979	1979	1979	1979	0
127	20250218	182300	6489050	1979	1979	1979	1979	0
128	20250218	182200	6489050	1979	1979	1979	1979	0
129	20250218	182100	6489050	1979	1979	1979	1979	0
130	20250218	182000	6489050	1979	1979	1979	1979	0
131	20250218	181900	6489050	1979	1979	1979	1979	0
132	20250218	181800	6489050	1979	1979	1979	1979	0
133	20250218	181700	6489050	1979	1979	1979	1979	0
134	20250218	181600	6489050	1979	1979	1979	1979	0
135	20250218	181500	6489050	1979	1979	1979	1979	0
136	20250218	181400	6489050	1979	1979	1979	1979	0
137	20250218	181300	6489050	1979	1979	1979	1979	0
138	20250218	181200	6489050	1979	1979	1979	1979	0
139	20250218	181100	6489050	1979	1979	1979	1979	0
140	20250218	181000	6489050	1979	1979	1979	1979	0
141	20250218	180900	6489050	1979	1979	1979	1979	0
142	20250218	180800	6489050	1979	1979	1979	1979	0
143	20250218	180700	6489050	1979	1979	1979	1979	0
144	20250218	180600	6489050	1979	1979	1979	1979	0
145	20250218	180500	6489050	1979	1979	1979	1979	0
146	20250218	180400	6489050	1979	1979	1979	1979	0
147	20250218	180300	6489050	1979	1979	1979	1979	0
148	20250218	180200	6489050	1979	1979	1979	1979	0
149	20250218	180100	6489050	1979	1979	1979	1979	0
150	20250218	180000	6489050	1979	1979	1979	1979	0
151	20250218	175900	6489050	1979	1979	1979	1979	0
152	20250218	175800	6489050	1979	1979	1979	1979	319
153	20250218	175700	6489050	1979	1979	1979	1979	0
154	20250218	175600	6489050	1979	1979	1979	1979	0
155	20250218	175500	6489050	1979	1979	1979	1979	0
156	20250218	175400	6489050	1979	1979	1979	1979	0
157	20250218	175300	6489050	1979	1979	1979	1979	0
158	20250218	175200	6489050	1979	1979	1979	1979	0
159	20250218	175100	6489050	1979	1979	1979	1979	0
160	20250218	175000	6489050	1979	1979	1979	1979	0
161	20250218	174900	6489050	1979	1979	1979	1979	0
162	20250218	174800	6489050	1979	1979	1979	1979	0
163	20250218	174700	6489050	1979	1979	1979	1979	0
164	20250218	174600	6489050	1979	1979	1979	1979	0
165	20250218	174500	6489050	1979	1979	1979	1979	0
166	20250218	174400	6489050	1979	1979	1979	1979	0
167	20250218	174300	6489050	1979	1979	1979	1979	0
168	20250218	174200	6489050	1979	1979	1979	1979	0
169	20250218	174100	6489050	1979	1979	1979	1979	0
170	20250218	174000	6489050	1979	1979	1979	1979	0
171	20250218	173900	6489050	1979	1979	1979	1979	0
172	20250218	173800	6489050	1979	1979	1979	1979	0
173	20250218	173700	6489050	1979	1979	1979	1979	0
174	20250218	173600	6489050	1979	1979	1979	1979	0
175	20250218	173500	6489050	1979	1979	1979	1979	0
176	20250218	173400	6489050	1979	1979	1979	1979	0
177	20250218	173300	6489050	1979	1979	1979	1979	0
178	20250218	173200	6489050	1979	1979	1979	1979	0
179	20250218	173100	6489050	1979	1979	1979	1979	0
180	20250218	173000	6489050	1979	1979	1979	1979	0
181	20250218	172900	6489050	1979	1979	1979	1979	0
182	20250218	172800	6489050	1979	1979	1979	1979	319
183	20250218	172700	6489050	1979	1979	1979	1979	0
184	20250218	172600	6489050	1979	1979	1979	1979	0
185	20250218	172500	6489050	1979	1979	1979	1979	0
186	20250218	172400	6489050	1979	1979	1979	1979	0
187	20250218	172300	6489050	1979	1979	1979	1979	0
188	20250218	172200	6489050	1979	1979	1979	1979	0
189	20250218	172100	6489050	1979	1979	1979	1979	0
190	20250218	172000	6489050	1979	1979	1979	1979	0
191	20250218	171900	6489050	1979	1979	1979	1979	0
192	20250218	171800	6489050	1979	1979	1979	1979	0
193	20250218	171700	6489050	1979	1979	1979	1979	0
194	20250218	171600	6489050	1979	1979	1979	1979	0
195	20250218	171500	6489050	1979	1979	1979	1979	0
196	20250218	171400	6489050	1979	1979	1979	1979	0
197	20250218	171300	6489050	1979	1979	1979	1979	0
198	20250218	171200	6489050	1979	1979	1979	1979	0
199	20250218	171100	6489050	1979	1979	1979	1979	0
200	20250218	171000	6489050	1979	1979	1979	1979	0
201	20250218	170900	6489050	1979	1979	1979	1979	0
202	20250218	170800	6489050	1979	1979	1979	1979	0
203	20250218	170700	6489050	1979	1979	1979	1979	0
204	20250218	170600	6489050	1979	1979	1979	1979	0
205	20250218	170500	6489050	1979	1979	1979	1979	0
206	20250218	170400	6489050	1979	1979	1979	1979	0
207	20250218	170300	6489050	1979	1979	1979	1979	0
208	20250218	170200	6489050	1979	1979	1979	1979	0
209	20250218	170100	6489050	1979	1979	1979	1979	0
210	20250218	170000	6489050	1979	1979	1979	1979	0
211	20250218	165900	6489050	1979	1979	1979	1979	0
212	20250218	165800	6489050	1979	1979	1979	1979	319
213	20250218	165700	6489050	1979	1979	1979	1979	0
214	20250218	165600	6489050	1979	1979	1979	1979	0
215	20250218	165500	6489050	1979	1979	1979	1979	0
216	20250218	165400	6489050	1979	1979	1979	1979	0
217	20250218	165300	6489050	1979	1979	1979	1979	0
218	20250218	165200	6489050	1979	1979	1979	1979	0
219	20250218	165100	6489050	1979	1979	1979	1979	0
220	20250218	165000	6489050	1979	1979	1979	1979	0
221	20250218	164900	6489050	1979	1979	1979	1979	0
222	20250218	164800	6489050	1979	1979	1979	1979	0
223	20250218	164700	6489050	1979	1979	1979	1979	0
224	20250218	164600	6489050	1979	1979	1979	1979	0
225	20250218	164500	6489050	1979	1979	1979	1979	0
226	20250218	164400	6489050	1979	1979	1979	1979	0
227	20250218	164300	6489050	1979	1979	1979	1979	0
228	20250218	164200	6489050	1979	1979	1979	1979	0
229	20250218	164100	6489050	1979	1979	1979	1979	0
230	20250218	164000	6489050	1979	1979	1979	1979	0
231	20250218	163900	6489050	1979	1979	1979	1979	0
232	20250218	163800	6489050	1979	1979	1979	1979	0
233	20250218	163700	6489050	1979	1979	1979	1979	0
234	20250218	163600	6489050	1979	1979	1979	1979	0
235	20250218	163500	6489050	1979	1979	1979	1979	0
236	20250218	163400	6489050	1979	1979	1979	1979	0
237	20250218	163300	6489050	1979	1979	1979	1979	0
238	20250218	163200	6489050	1979	1979	1979	1979	0
239	20250218	163100	6489050	1979	1979	1979	1979	0
240	20250218	163000	6489050	1979	1979	1979	1979	0
241	20250218	162900	6489050	1979	1979	1979	1979	0
242	20250218	162800	6489050	1979	1979	1979	1979	319
243	20250218	162700	6489050	1979	1979	1979	1979	0
244	20250218	162600	6489050	1979	1979	1979	1979	0
245	20250218	162500	6489050	1979	1979	1979	1979	0
246	20250218	162400	6489050	1979	1979	1979	1979	0
247	20250218	162300	6489050	1979	1979	1979	1979	0
248	20250218	162200	6489050	1979	1979	1979	1979	0
249	20250218	162100	6489050	1979	1979	1979	1979	0
250	20250218	162000	6489050	1979	1979	1979	1979	0
251	20250218	161900	6489050	1979	1979	1979	1979	0
252	20250218	161800	6489050	1979	1979	1979	1979	0
253	20250218	161700	6489050	1979	1979	1979	1979	0
254	20250218	161600	6489050	1979	1979	1979	1979	0
255	20250218	161500	6489050	1979	1979	1979	1979	0
256	20250218	161400	6489050	1979	1979	1979	1979	0
257	20250218	161300	6489050	1979	1979	1979	1979	0
258	20250218	161200	6489050	1979	1979	1979	1979	0
259	20250218	161100	6489050	1979	1979	1979	1979	0
260	20250218	161000	6489050	1979	1979	1979	1979	0
261	20250218	160900	6489050	1979	1979	1979	1979	0
262	20250218	160800	6489050	1979	1979	1979	1979	0
263	20250218	160700	6489050	1979	1979	1979	1979	0
264	20250218	160600	6489050	1979	1979	1979	1979	0
265	20250218	160500	6489050	1979	1979	1979	1979	0
266	20250218	160400	6489050	1979	1979	1979	1979	0
267	20250218	160300	6489050	1979	1979	1979	1979	0
268	20250218	160200	6489050	1979	1979	1979	1979	0
269	20250218	160100	6489050	1979	1979	1979	1979	0
270	20250218	160000	6489050	1979	1979	1979	1979	0
271	20250218	155900	6489050	1979	1979	1979	1979	0
272	20250218	155800	6489050	1979	1979	1979	1979	319
273	20250218	155700	6489050	1979	1979	1979	1979	0
274	20250218	155600	6489050	1979	1979	1979	1979	0
275	20250218	155500	6489050	1979	1979	1979	1979	0
276	20250218	155400	6489050	1979	1979	1979	1979	0
277	20250218	155300	6489050	1979	1979	1979	1979	0
278	20250218	155200	6489050	1979	1979	1979	1979	0
279	20250218	155100	6489050	1979	1979	1979	1979	0
280	20250218	155000	6489050	1979	1979	1979	1979	0
281	20250218	154900	6489050	1979	1979	1979	1979	0
282	20250218	154800	6489050	1979	1979	1979	1979	0
283	20250218	154700	6489050	1979	1979	1979	1979	0
284	20250218	154600	6489050	1979	1979	1979	1979	0
285	20250218	154500	6489050	1979	1979	1979	1979	0
286	20250218	154400	6489050	1979	1979	1979	1979	0
287	20250218	154300	6489050	1979	1979	1979	1979	0
288	20250218	154200	6489050	1979	1979	1979	1979	0
289	20250218	154100	6489050	1979	1979	1979	1979	0
290	20250218	154000	6489050	1979	1979	1979	1979	0
291	20250218	153900	6489050	1979	1979	1979	1979	0
292	20250218	153800	6489050	1979	1979	1979	1979	0
293	20250218	153700	6489050	1979	1979	1979	1979	0
294	20250218	153600	6489050	1979	1979	1979	1979	0
295	20250218	153500	6489050	1979	1979	1979	1979	0
296	20250218	153400	6489050	1979	1979	1979	1979	0
297	20250218	153300	6489050	1979	1979	1979	1979	0
298	20250218	153200	6489050	1979	1979	1979	1979	0
299	20250218	153100	6489050	1979	1979	1979	1979	0
300	20250218	153000	6489050	1979	1979	1979	1979	319
301	20250218	152900	5857749	1980	1980	1980	1980	0
302	20250218	152800	5857749	1980	1980	1980	1980	0
303	20250218	152700	5857749	1980	1980	1980	1980	0
304	20250218	152600	5857749	1980	1980	1980	1980	0
305	20250218	152500	5857749	1980	1980	1980	1980	0
306	20250218	152400	5857749	1980	1980	1980	1980	0
307	20250218	152300	5857749	1980	1980	1980	1980	0
308	20250218	152200	5857749	1980	1980	1980	1980	0
309	20250218	152100	5857749	1980	1980	1980	1980	0
310	20250218	152000	5857749	1980	1980	1980	1980	0
311	20250218	151900	5857749	1980	1980	1980	1980	0
312	20250218	151800	5857749	1980	1980	1980	1980	0
313	20250218	151700	5857749	1980	1980	1980	1980	0
314	20250218	151600	5857749	1980	1980	1980	1980	20
315	20250218	151500	5818149	1992	1992	1992	1992	0
316	20250218	151400	5818149	1992	1992	1992	1992	0
317	20250218	151300	5818149	1992	1992	1992	1992	0
318	20250218	151200	5818149	1992	1992	1992	1992	0
319	20250218	151100	5818149	1992	1992	1992	1992	2
320	20250218	151000	5814165	1980	1980	1980	1980	0
321	20250218	150900	5814165	1980	1980	1980	1980	0
322	20250218	150800	5814165	1980	1980	1980	1980	0
323	20250218	150700	5814165	1980	1980	1980	1980	0
324	20250218	150600	5814165	1980	1988	1988	1980	30
325	20250218	150500	5754741	1988	1988	1988	1988	0
326	20250218	150400	5754741	1988	1988	1988	1988	1
327	20250218	150300	5752753	1991	1991	1991	1991	0
328	20250218	150200	5752753	1991	1991	1991	1991	0
329	20250218	150100	5752753	1991	1991	1991	1991	0
330	20250218	150000	5752753	1991	1991	1991	1991	0
331	20250218	145900	5752753	1991	1991	1991	1991	0
332	20250218	145800	5752753	1991	1991	1991	1991	0
333	20250218	145700	5752753	1991	1991	1991	1991	21
334	20250218	145600	5710942	1991	1991	1991	1991	0
335	20250218	145500	5710942	1991	1991	1991	1991	3
336	20250218	145400	5704969	1991	1991	1991	1991	0
337	20250218	145300	5704969	1991	1991	1991	1991	0
338	20250218	145200	5704969	1991	1991	1991	1991	0
339	20250218	145100	5704969	1991	1991	1991	1991	0
340	20250218	145000	5704969	1991	1991	1991	1991	0
341	20250218	144900	5704969	1991	1991	1991	1991	0
342	20250218	144800	5704969	1991	1991	1991	1991	0
343	20250218	144700	5704969	1991	1991	1991	1991	0
344	20250218	144600	5704969	1991	1991	1991	1991	0
345	20250218	144500	5704969	1991	1991	1991	1991	0
346	20250218	144400	5704969	1991	1991	1991	1991	0
347	20250218	144300	5704969	1991	1991	1991	1991	0
348	20250218	144200	5704969	1991	1991	1991	1991	0
349	20250218	144100	5704969	1991	1991	1991	1991	0
350	20250218	144000	5704969	1991	1991	1991	1991	0
351	20250218	143900	5704969	1991	1991	1991	1991	0
352	20250218	143800	5704969	1991	1991	1991	1991	0
353	20250218	143700	5704969	1991	1991	1991	1991	0
354	20250218	143600	5704969	1991	1991	1991	1991	0
355	20250218	143500	5704969	1991	1992	1992	1991	4
356	20250218	143400	5697003	1979	1979	1979	1979	0
357	20250218	143300	5697003	1979	1979	1979	1979	0
358	20250218	143200	5697003	1979	1979	1979	1979	0
359	20250218	143100	5697003	1979	1979	1979	1979	0
360	20250218	143000	5697003	1979	1979	1979	1979	0
361	20250218	142900	5697003	1979	1979	1979	1979	0
362	20250218	142800	5697003	1979	1979	1979	1979	0
363	20250218	142700	5697003	1979	1988	1988	1979	10
364	20250218	142600	5677183	1992	1992	1992	1992	0
365	20250218	142500	5677183	1992	1992	1992	1992	0
366	20250218	142400	5677183	1992	1992	1992	1992	0
367	20250218	142300	5677183	1992	1992	1992	1992	0
368	20250218	142200	5677183	1992	1992	1992	1992	0
369	20250218	142100	5677183	1992	1992	1992	1992	0
370	20250218	142000	5677183	1992	1992	1992	1992	0
371	20250218	141900	5677183	1992	1992	1992	1992	0
372	20250218	141800	5677183	1992	1992	1992	1992	0
373	20250218	141700	5677183	1992	1992	1992	1992	0
374	20250218	141600	5677183	1992	1992	1992	1992	0
375	20250218	141500	5677183	1992	1992	1992	1992	0
376	20250218	141400	5677183	1992	1992	1992	1992	0
377	20250218	141300	5677183	1992	1992	1992	1992	0
378	20250218	141200	5677183	1992	1992	1992	1992	0
379	20250218	141100	5677183	1992	1992	1992	1992	0
380	20250218	141000	5677183	1992	1992	1992	1992	0
381	20250218	140900	5677183	1992	1992	1992	1992	0
382	20250218	140800	5677183	1992	1992	1992	1992	0
383	20250218	140700	5677183	1992	1992	1992	1992	0
384	20250218	140600	5677183	1992	1992	1992	1992	0
385	20250218	140500	5677183	1992	1992	1992	1992	0
386	20250218	140400	5677183	1992	1992	1992	1992	0
387	20250218	140300	5677183	1992	1992	1992	1992	0
388	20250218	140200	5677183	1992	1992	1992	1992	0
389	20250218	140100	5677183	1992	1992	1992	1992	0
390	20250218	140000	5677183	1992	1992	1992	1992	0
391	20250218	135900	5677183	1992	1992	1992	1992	0
392	20250218	135800	5677183	1992	1992	1992	1992	0
393	20250218	135700	5677183	1992	1992	1992	1992	0
394	20250218	135600	5677183	1992	1992	1992	1992	0
395	20250218	135500	5677183	1992	1992	1992	1992	0
396	20250218	135400	5677183	1992	1992	1992	1992	0
397	20250218	135300	5677183	1992	1992	1992	1992	0
398	20250218	135200	5677183	1992	1992	1992	1992	0
399	20250218	135100	5677183	1992	1992	1992	1992	1
400	20250218	135000	5675191	1992	1994	1994	1992	5
401	20250218	134900	5665225	1996	1996	1996	1996	0
402	20250218	134800	5665225	1996	1996	1996	1996	0
403	20250218	134700	5665225	1996	1996	1996	1996	0
404	20250218	134600	5665225	1996	1996	1996	1996	0
405	20250218	134500	5665225	1996	1996	1996	1996	0
406	20250218	134400	5665225	1996	1996	1996	1996	0
407	20250218	134300	5665225	1996	1996	1996	1996	0
408	20250218	134200	5665225	1996	1996	1996	1996	0
409	20250218	134100	5665225	1996	1996	1996	1996	0
410	20250218	134000	5665225	1996	1996	1996	1996	5
411	20250218	133900	5655245	1996	1996	1996	1996	0
412	20250218	133800	5655245	1996	1996	1996	1996	10
413	20250218	133700	5635285	1996	1996	1996	1996	10
414	20250218	133600	5615325	1995	1995	1995	1995	0
415	20250218	133500	5615325	1995	1995	1995	1995	0
416	20250218	133400	5615325	1995	1995	1995	1995	0
417	20250218	133300	5615325	1995	1995	1995	1995	0
418	20250218	133200	5615325	1995	1995	1995	1995	0
419	20250218	133100	5615325	1995	1995	1995	1995	0
420	20250218	133000	5615325	1995	1995	1995	1995	0
421	20250218	132900	5615325	1995	1995	1995	1995	0
422	20250218	132800	5615325	1995	1995	1995	1995	0
423	20250218	132700	5615325	1995	1995	1995	1995	0
424	20250218	132600	5615325	1995	1995	1995	1995	0
425	20250218	132500	5615325	1995	1995	1995	1995	1
426	20250218	132400	5613330	1995	1995	1995	1995	0
427	20250218	132300	5613330	1995	1995	1995	1995	0
428	20250218	132200	5613330	1995	1995	1995	1995	0
429	20250218	132100	5613330	1995	1995	1995	1995	10
430	20250218	132000	5593380	1995	1995	1995	1995	0
431	20250218	131900	5593380	1995	1995	1995	1995	0
432	20250218	131800	5593380	1995	1995	1995	1995	0
433	20250218	131700	5593380	1995	1995	1995	1995	0
434	20250218	131600	5593380	1995	1995	1995	1995	10
435	20250218	131500	5573430	1995	1995	1995	1995	0
436	20250218	131400	5573430	1995	1995	1995	1995	0
437	20250218	131300	5573430	1995	1995	1995	1995	0
438	20250218	131200	5573430	1995	1995	1995	1995	10
439	20250218	131100	5553480	1995	1995	1995	1995	0
440	20250218	131000	5553480	1995	1995	1995	1995	0
441	20250218	130900	5553480	1995	1995	1995	1995	0
442	20250218	130800	5553480	1995	1995	1995	1995	0
443	20250218	130700	5553480	1995	1995	1995	1995	0
444	20250218	130600	5553480	1995	1995	1995	1995	0
445	20250218	130500	5553480	1995	1995	1995	1995	0
446	20250218	130400	5553480	1995	1995	1995	1995	0
447	20250218	130300	5553480	1995	1995	1995	1995	0
448	20250218	130200	5553480	1995	1995	1995	1995	0
449	20250218	130100	5553480	1995	1995	1995	1995	0
450	20250218	130000	5553480	1995	1995	1995	1995	0
451	20250218	125900	5553480	1995	1995	1995	1995	0
452	20250218	125800	5553480	1995	1995	1995	1995	0
453	20250218	125700	5553480	1995	1995	1995	1995	0
454	20250218	125600	5553480	1995	1995	1995	1995	0
455	20250218	125500	5553480	1995	1995	1995	1995	0
456	20250218	125400	5553480	1995	1995	1995	1995	0
457	20250218	125300	5553480	1995	1995	1995	1995	0
458	20250218	125200	5553480	1995	1995	1995	1995	0
459	20250218	125100	5553480	1995	1995	1995	1995	0
460	20250218	125000	5553480	1995	1995	1995	1995	0
461	20250218	124900	5553480	1995	1995	1995	1995	0
462	20250218	124800	5553480	1995	1995	1995	1995	0
463	20250218	124700	5553480	1995	1995	1995	1995	0
464	20250218	124600	5553480	1995	1995	1995	1995	1
465	20250218	124500	5551485	1977	1977	1977	1977	0
466	20250218	124400	5551485	1977	1977	1977	1977	0
467	20250218	124300	5551485	1977	1977	1977	1977	0
468	20250218	124200	5551485	1977	1977	1977	1977	0
469	20250218	124100	5551485	1977	1977	1977	1977	0
470	20250218	124000	5551485	1977	1977	1977	1977	0
471	20250218	123900	5551485	1977	1977	1977	1977	0
472	20250218	123800	5551485	1977	1977	1977	1977	0
473	20250218	123700	5551485	1977	1977	1977	1977	0
474	20250218	123600	5551485	1977	1977	1977	1977	0
475	20250218	123500	5551485	1977	1977	1977	1977	0
476	20250218	123400	5551485	1977	1977	1977	1977	0
477	20250218	123300	5551485	1977	1977	1977	1977	0
478	20250218	123200	5551485	1977	1977	1977	1977	0
479	20250218	123100	5551485	1977	1977	1977	1977	0
480	20250218	123000	5551485	1977	1977	1977	1977	0
481	20250218	122900	5551485	1977	1977	1977	1977	0
482	20250218	122800	5551485	1977	1977	1977	1977	0
483	20250218	122700	5551485	1977	1988	1988	1977	2248
484	20250218	122600	1104121	1996	1996	1996	1996	0
485	20250218	122500	1104121	1996	1996	1996	1996	0
486	20250218	122400	1104121	1996	1996	1996	1996	0
487	20250218	122300	1104121	1996	1996	1996	1996	1
488	20250218	122200	1102125	1988	1988	1988	1988	0
489	20250218	122100	1102125	1988	1988	1988	1988	0
490	20250218	122000	1102125	1988	1988	1988	1988	0
491	20250218	121900	1102125	1988	1988	1988	1988	0
492	20250218	121800	1102125	1988	1988	1988	1988	0
493	20250218	121700	1102125	1988	1988	1988	1988	0
494	20250218	121600	1102125	1988	1988	1988	1988	0
495	20250218	121500	1102125	1988	1988	1988	1988	0
496	20250218	121400	1102125	1988	1988	1988	1988	0
497	20250218	121300	1102125	1988	1988	1988	1988	0
498	20250218	121200	1102125	1988	1988	1988	1988	0
499	20250218	121100	1102125	1988	1988	1988	1988	0
500	20250218	121000	1102125	1988	1988	1988	1988	0
501	20250218	120900	1102125	1988	1988	1988	1988	0
502	20250218	120800	1102125	1988	1988	1988	1988	194
503	20250218	120700	716453	1988	1988	1988	1988	0
504	20250218	120600	716453	1988	1988	1988	1988	0
505	20250218	120500	716453	1988	1990	1990	1988	26
506	20250218	120400	664738	1991	1991	1991	1991	0
507	20250218	120300	664738	1991	1991	1991	1991	19
508	20250218	120200	626909	1995	1995	1995	1995	0
509	20250218	120100	626909	1995	1995	1995	1995	0
510	20250218	120000	626909	1995	1995	1995	1995	0
511	20250218	115900	626909	1995	1992	1995	1992	4
512	20250218	115800	618935	1991	1991	1991	1991	0
513	20250218	115700	618935	1991	1991	1991	1991	0
514	20250218	115600	618935	1991	1991	1991	1991	0
515	20250218	115500	618935	1991	1991	1991	1991	0
516	20250218	115400	618935	1991	1991	1991	1991	0
517	20250218	115300	618935	1991	1991	1991	1991	0
518	20250218	115200	618935	1991	1991	1991	1991	0
519	20250218	115100	618935	1991	1991	1991	1991	0
520	20250218	115000	618935	1991	1991	1991	1991	0
521	20250218	114900	618935	1991	1991	1991	1991	0
522	20250218	114800	618935	1991	1991	1991	1991	0
523	20250218	114700	618935	1991	1991	1991	1991	0
524	20250218	114600	618935	1991	1991	1991	1991	0
525	20250218	114500	618935	1991	1991	1991	1991	1
526	20250218	114400	616944	1990	1990	1990	1990	40
527	20250218	114300	537344	1991	1991	1991	1991	0
528	20250218	114200	537344	1991	1991	1991	1991	0
529	20250218	114100	537344	1991	1992	1992	1991	23
530	20250218	114000	491547	1997	1997	1997	1997	0
531	20250218	113900	491547	1997	1997	1997	1997	0
532	20250218	113800	491547	1997	1997	1997	1997	0
533	20250218	113700	491547	1997	1997	1997	1997	0
534	20250218	113600	491547	1997	1997	1997	1997	0
535	20250218	113500	491547	1997	1997	1997	1997	0
536	20250218	113400	491547	1997	1997	1997	1997	0
537	20250218	113300	491547	1997	1997	1997	1997	0
538	20250218	113200	491547	1997	1997	1997	1997	0
539	20250218	113100	491547	1997	1997	1997	1997	0
540	20250218	113000	491547	1997	1997	1997	1997	1
541	20250218	112900	489550	1992	1992	1992	1992	0
542	20250218	112800	489550	1992	1992	1992	1992	0
543	20250218	112700	489550	1992	1992	1992	1992	0
544	20250218	112600	489550	1992	1992	1992	1992	0
545	20250218	112500	489550	1992	1992	1992	1992	0
546	20250218	112400	489550	1992	1992	1992	1992	0
547	20250218	112300	489550	1992	1992	1992	1992	0
548	20250218	112200	489550	1992	1992	1992	1992	0
549	20250218	112100	489550	1992	1992	1992	1992	0
550	20250218	112000	489550	1992	1992	1992	1992	0
551	20250218	111900	489550	1992	1992	1992	1992	0
552	20250218	111800	489550	1992	1992	1992	1992	0
553	20250218	111700	489550	1992	1992	1992	1992	0
554	20250218	111600	489550	1992	1992	1992	1992	0
555	20250218	111500	489550	1992	1992	1992	1992	0
556	20250218	111400	489550	1992	1992	1992	1992	0
557	20250218	111300	489550	1992	1992	1992	1992	0
558	20250218	111200	489550	1992	1992	1992	1992	0
559	20250218	111100	489550	1992	1992	1992	1992	0
560	20250218	111000	489550	1992	1992	1992	1992	0
561	20250218	110900	489550	1992	1992	1992	1992	1
562	20250218	110800	487558	1999	1999	1999	1999	0
563	20250218	110700	487558	1999	1999	1999	1999	0
564	20250218	110600	487558	1999	1999	1999	1999	0
565	20250218	110500	487558	1999	1999	1999	1999	0
566	20250218	110400	487558	1999	1999	1999	1999	0
567	20250218	110300	487558	1999	1999	1999	1999	0
568	20250218	110200	487558	1999	1999	1999	1999	0
569	20250218	110100	487558	1999	1999	1999	1999	0
570	20250218	110000	487558	1999	1999	1999	1999	0
571	20250218	105900	487558	1999	1999	1999	1999	0
572	20250218	105800	487558	1999	1999	1999	1999	0
573	20250218	105700	487558	1999	1999	1999	1999	0
574	20250218	105600	487558	1999	1999	1999	1999	0
575	20250218	105500	487558	1999	1999	1999	1999	0
576	20250218	105400	487558	1999	1999	1999	1999	0
577	20250218	105300	487558	1999	1999	1999	1999	0
578	20250218	105200	487558	1999	1999	1999	1999	0
579	20250218	105100	487558	1999	1999	1999	1999	0
580	20250218	105000	487558	1999	1999	1999	1999	0
581	20250218	104900	487558	1999	1999	1999	1999	0
582	20250218	104800	487558	1999	1999	1999	1999	0
583	20250218	104700	487558	1999	1999	1999	1999	0
584	20250218	104600	487558	1999	1999	1999	1999	0
585	20250218	104500	487558	1999	1999	1999	1999	0
586	20250218	104400	487558	1999	1999	1999	1999	0
587	20250218	104300	487558	1999	1999	1999	1999	0
588	20250218	104200	487558	1999	1999	1999	1999	0
589	20250218	104100	487558	1999	1999	1999	1999	0
590	20250218	104000	487558	1999	1999	1999	1999	0
591	20250218	103900	487558	1999	1999	1999	1999	0
592	20250218	103800	487558	1999	1999	1999	1999	0
593	20250218	103700	487558	1999	1999	1999	1999	0
594	20250218	103600	487558	1999	1999	1999	1999	0
595	20250218	103500	487558	1999	1999	1999	1999	0
596	20250218	103400	487558	1999	1999	1999	1999	0
597	20250218	103300	487558	1999	1999	1999	1999	0
598	20250218	103200	487558	1999	1999	1999	1999	0
599	20250218	103100	487558	1999	1999	1999	1999	0
600	20250218	103000	487558	1999	1999	1999	1999	0
601	20250218	102900	487558	1999	1999	1999	1999	0
602	20250218	102800	487558	1999	1999	1999	1999	0
603	20250218	102700	487558	1999	1999	1999	1999	0
604	20250218	102600	487558	1999	1999	1999	1999	0
605	20250218	102500	487558	1999	1999	1999	1999	0
606	20250218	102400	487558	1999	1999	1999	1999	0
607	20250218	102300	487558	1999	1999	1999	1999	0
608	20250218	102200	487558	1999	1999	1999	1999	0
609	20250218	102100	487558	1999	1999	1999	1999	0
610	20250218	102000	487558	1999	1999	1999	1999	0
611	20250218	101900	487558	1999	1999	1999	1999	0
612	20250218	101800	487558	1999	1999	1999	1999	1
613	20250218	101700	485559	1999	1999	1999	1999	0
614	20250218	101600	485559	1999	1999	1999	1999	0
615	20250218	101500	485559	1999	1999	1999	1999	0
616	20250218	101400	485559	1999	1999	1999	1999	0
617	20250218	101300	485559	1999	1999	1999	1999	18
618	20250218	101200	449577	1999	1999	1999	1999	0
619	20250218	101100	449577	1999	1999	1999	1999	0
620	20250218	101000	449577	1999	1999	1999	1999	0
621	20250218	100900	449577	1999	1999	1999	1999	0
622	20250218	100800	449577	1999	1999	1999	1999	0
623	20250218	100700	449577	1999	1999	1999	1999	0
624	20250218	100600	449577	1999	1999	1999	1999	0
625	20250218	100500	449577	1999	1999	1999	1999	0
626	20250218	100400	449577	1999	1999	1999	1999	0
627	20250218	100300	449577	1999	1999	1999	1999	0
628	20250218	100200	449577	1999	1999	1999	1999	0
629	20250218	100100	449577	1999	1999	1999	1999	0
630	20250218	100000	449577	1999	1999	1999	1999	0
631	20250218	095900	449577	1999	1999	1999	1999	0
632	20250218	095800	449577	1999	1999	1999	1999	0
633	20250218	095700	449577	1999	1999	1999	1999	0
634	20250218	095600	449577	1999	1999	1999	1999	0
635	20250218	095500	449577	1999	1999	1999	1999	0
636	20250218	095400	449577	1999	1999	1999	1999	0
637	20250218	095300	449577	1999	1999	1999	1999	0
638	20250218	095200	449577	1999	1999	1999	1999	0
639	20250218	095100	449577	1999	1999	1999	1999	0
640	20250218	095000	449577	1999	1999	1999	1999	0
641	20250218	094900	449577	1999	1999	1999	1999	0
642	20250218	094800	449577	1999	1999	1999	1999	0
643	20250218	094700	449577	1999	1999	1999	1999	0
644	20250218	094600	449577	1999	1999	1999	1999	0
645	20250218	094500	449577	1999	1999	1999	1999	0
646	20250218	094400	449577	1999	1999	1999	1999	1
647	20250218	094300	447578	1999	1999	1999	1999	0
648	20250218	094200	447578	1999	1999	1999	1999	1
649	20250218	094100	445579	1999	1999	1999	1999	0
650	20250218	094000	445579	1999	1999	1999	1999	0
651	20250218	093900	445579	1999	1999	1999	1999	0
652	20250218	093800	445579	1999	1999	1999	1999	0
653	20250218	093700	445579	1999	1999	1999	1999	0
654	20250218	093600	445579	1999	1999	1999	1999	1
655	20250218	093500	443580	1999	1999	1999	1999	2
656	20250218	093400	439582	2000	2000	2000	2000	4
657	20250218	093300	431582	1998	1998	1998	1998	0
658	20250218	093200	431582	1998	1998	1998	1998	0
659	20250218	093100	431582	1998	1998	1998	1998	0
660	20250218	093000	431582	1998	1998	1998	1998	0
661	20250218	092900	431582	1998	1998	1998	1998	0
662	20250218	092800	431582	1998	1998	1998	1998	0
663	20250218	092700	431582	1998	1998	1998	1998	0
664	20250218	092600	431582	1998	1998	1998	1998	0
665	20250218	092500	431582	1998	1998	1998	1998	171
666	20250218	092400	89924	1999	1999	1999	1999	0
667	20250218	092300	89924	1999	1999	1999	1999	0
668	20250218	092200	89924	1999	1999	1999	1999	2
669	20250218	092100	85926	1999	1999	1999	1999	0
670	20250218	092000	85926	1999	1998	1999	1998	41
671	20250218	091900	3996	1998	1998	1998	1998	0
672	20250218	091800	3996	1998	1998	1998	1998	0
673	20250218	091700	3996	1998	1998	1998	1998	0
674	20250218	091600	3996	1998	1998	1998	1998	0
675	20250218	091500	3996	1998	1998	1998	1998	0
676	20250218	091400	3996	1998	1998	1998	1998	0
677	20250218	091300	3996	1998	1998	1998	1998	0
678	20250218	091200	3996	1998	1998	1998	1998	0
679	20250218	091100	3996	1998	1998	1998	1998	0
680	20250218	091000	3996	1998	1998	1998	1998	0
681	20250218	090900	3996	1998	1998	1998	1998	0
682	20250218	090800	3996	1998	1998	1998	1998	0
683	20250218	090700	3996	1998	1998	1998	1998	0
684	20250218	090600	3996	1998	1998	1998	1998	1
685	20250218	090500	1998	1998	1998	1998	1998	0
686	20250218	090400	1998	1998	1998	1998	1998	0
687	20250218	090300	1998	1998	1998	1998	1998	0
688	20250218	090200	1998	1998	1998	1998	1998	0
689	20250218	090100	1998	1998	1998	1998	1998	0
690	20250218	090000	1998	1998	1998	1998	1998	1