KissMeData/011280/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	185700	49355114	1997	1997	1997	1997	403
3	20250213	185600	49355114	1997	1997	1997	1997	0
4	20250213	185500	49355114	1997	1997	1997	1997	0
5	20250213	185400	49355114	1997	1997	1997	1997	0
6	20250213	185300	49355114	1997	1997	1997	1997	0
7	20250213	185200	49355114	1997	1997	1997	1997	0
8	20250213	185100	49355114	1997	1997	1997	1997	0
9	20250213	185000	49355114	1997	1997	1997	1997	0
10	20250213	184900	49355114	1997	1997	1997	1997	0
11	20250213	184800	49355114	1997	1997	1997	1997	0
12	20250213	184700	49355114	1997	1997	1997	1997	0
13	20250213	184600	49355114	1997	1997	1997	1997	0
14	20250213	184500	49355114	1997	1997	1997	1997	0
15	20250213	184400	49355114	1997	1997	1997	1997	0
16	20250213	184300	49355114	1997	1997	1997	1997	0
17	20250213	184200	49355114	1997	1997	1997	1997	0
18	20250213	184100	49355114	1997	1997	1997	1997	0
19	20250213	184000	49355114	1997	1997	1997	1997	0
20	20250213	183900	49355114	1997	1997	1997	1997	0
21	20250213	183800	49355114	1997	1997	1997	1997	0
22	20250213	183700	49355114	1997	1997	1997	1997	0
23	20250213	183600	49355114	1997	1997	1997	1997	0
24	20250213	183500	49355114	1997	1997	1997	1997	0
25	20250213	183400	49355114	1997	1997	1997	1997	0
26	20250213	183300	49355114	1997	1997	1997	1997	0
27	20250213	183200	49355114	1997	1997	1997	1997	0
28	20250213	183100	49355114	1997	1997	1997	1997	0
29	20250213	183000	49355114	1997	1997	1997	1997	0
30	20250213	182900	49355114	1997	1997	1997	1997	0
31	20250213	182800	49355114	1997	1997	1997	1997	0
32	20250213	182700	49355114	1997	1997	1997	1997	403
33	20250213	182600	49355114	1997	1997	1997	1997	0
34	20250213	182500	49355114	1997	1997	1997	1997	0
35	20250213	182400	49355114	1997	1997	1997	1997	0
36	20250213	182300	49355114	1997	1997	1997	1997	0
37	20250213	182200	49355114	1997	1997	1997	1997	0
38	20250213	182100	49355114	1997	1997	1997	1997	0
39	20250213	182000	49355114	1997	1997	1997	1997	0
40	20250213	181900	49355114	1997	1997	1997	1997	0
41	20250213	181800	49355114	1997	1997	1997	1997	0
42	20250213	181700	49355114	1997	1997	1997	1997	0
43	20250213	181600	49355114	1997	1997	1997	1997	0
44	20250213	181500	49355114	1997	1997	1997	1997	0
45	20250213	181400	49355114	1997	1997	1997	1997	0
46	20250213	181300	49355114	1997	1997	1997	1997	0
47	20250213	181200	49355114	1997	1997	1997	1997	0
48	20250213	181100	49355114	1997	1997	1997	1997	0
49	20250213	181000	49355114	1997	1997	1997	1997	0
50	20250213	180900	49355114	1997	1997	1997	1997	0
51	20250213	180800	49355114	1997	1997	1997	1997	0
52	20250213	180700	49355114	1997	1997	1997	1997	0
53	20250213	180600	49355114	1997	1997	1997	1997	0
54	20250213	180500	49355114	1997	1997	1997	1997	0
55	20250213	180400	49355114	1997	1997	1997	1997	0
56	20250213	180300	49355114	1997	1997	1997	1997	0
57	20250213	180200	49355114	1997	1997	1997	1997	0
58	20250213	180100	49355114	1997	1997	1997	1997	0
59	20250213	180000	49355114	1997	1997	1997	1997	0
60	20250213	175900	49355114	1997	1997	1997	1997	0
61	20250213	175800	49355114	1997	1997	1997	1997	0
62	20250213	175700	49355114	1997	1997	1997	1997	403
63	20250213	175600	49355114	1997	1997	1997	1997	0
64	20250213	175500	49355114	1997	1997	1997	1997	0
65	20250213	175400	49355114	1997	1997	1997	1997	0
66	20250213	175300	49355114	1997	1997	1997	1997	0
67	20250213	175200	49355114	1997	1997	1997	1997	0
68	20250213	175100	49355114	1997	1997	1997	1997	0
69	20250213	175000	49355114	1997	1997	1997	1997	0
70	20250213	174900	49355114	1997	1997	1997	1997	0
71	20250213	174800	49355114	1997	1997	1997	1997	0
72	20250213	174700	49355114	1997	1997	1997	1997	0
73	20250213	174600	49355114	1997	1997	1997	1997	0
74	20250213	174500	49355114	1997	1997	1997	1997	0
75	20250213	174400	49355114	1997	1997	1997	1997	0
76	20250213	174300	49355114	1997	1997	1997	1997	0
77	20250213	174200	49355114	1997	1997	1997	1997	0
78	20250213	174100	49355114	1997	1997	1997	1997	0
79	20250213	174000	49355114	1997	1997	1997	1997	0
80	20250213	173900	49355114	1997	1997	1997	1997	0
81	20250213	173800	49355114	1997	1997	1997	1997	0
82	20250213	173700	49355114	1997	1997	1997	1997	0
83	20250213	173600	49355114	1997	1997	1997	1997	0
84	20250213	173500	49355114	1997	1997	1997	1997	0
85	20250213	173400	49355114	1997	1997	1997	1997	0
86	20250213	173300	49355114	1997	1997	1997	1997	0
87	20250213	173200	49355114	1997	1997	1997	1997	0
88	20250213	173100	49355114	1997	1997	1997	1997	0
89	20250213	173000	49355114	1997	1997	1997	1997	0
90	20250213	172900	49355114	1997	1997	1997	1997	0
91	20250213	172800	49355114	1997	1997	1997	1997	0
92	20250213	172700	49355114	1997	1997	1997	1997	403
93	20250213	172600	49355114	1997	1997	1997	1997	0
94	20250213	172500	49355114	1997	1997	1997	1997	0
95	20250213	172400	49355114	1997	1997	1997	1997	0
96	20250213	172300	49355114	1997	1997	1997	1997	0
97	20250213	172200	49355114	1997	1997	1997	1997	0
98	20250213	172100	49355114	1997	1997	1997	1997	0
99	20250213	172000	49355114	1997	1997	1997	1997	0
100	20250213	171900	49355114	1997	1997	1997	1997	0
101	20250213	171800	49355114	1997	1997	1997	1997	0
102	20250213	171700	49355114	1997	1997	1997	1997	0
103	20250213	171600	49355114	1997	1997	1997	1997	0
104	20250213	171500	49355114	1997	1997	1997	1997	0
105	20250213	171400	49355114	1997	1997	1997	1997	0
106	20250213	171300	49355114	1997	1997	1997	1997	0
107	20250213	171200	49355114	1997	1997	1997	1997	0
108	20250213	171100	49355114	1997	1997	1997	1997	0
109	20250213	171000	49355114	1997	1997	1997	1997	0
110	20250213	170900	49355114	1997	1997	1997	1997	0
111	20250213	170800	49355114	1997	1997	1997	1997	0
112	20250213	170700	49355114	1997	1997	1997	1997	0
113	20250213	170600	49355114	1997	1997	1997	1997	0
114	20250213	170500	49355114	1997	1997	1997	1997	0
115	20250213	170400	49355114	1997	1997	1997	1997	0
116	20250213	170300	49355114	1997	1997	1997	1997	0
117	20250213	170200	49355114	1997	1997	1997	1997	0
118	20250213	170100	49355114	1997	1997	1997	1997	0
119	20250213	170000	49355114	1997	1997	1997	1997	0
120	20250213	165900	49355114	1997	1997	1997	1997	0
121	20250213	165800	49355114	1997	1997	1997	1997	0
122	20250213	165700	49355114	1997	1997	1997	1997	403
123	20250213	165600	49355114	1997	1997	1997	1997	0
124	20250213	165500	49355114	1997	1997	1997	1997	0
125	20250213	165400	49355114	1997	1997	1997	1997	0
126	20250213	165300	49355114	1997	1997	1997	1997	0
127	20250213	165200	49355114	1997	1997	1997	1997	0
128	20250213	165100	49355114	1997	1997	1997	1997	0
129	20250213	165000	49355114	1997	1997	1997	1997	0
130	20250213	164900	49355114	1997	1997	1997	1997	0
131	20250213	164800	49355114	1997	1997	1997	1997	0
132	20250213	164700	49355114	1997	1997	1997	1997	0
133	20250213	164600	49355114	1997	1997	1997	1997	0
134	20250213	164500	49355114	1997	1997	1997	1997	0
135	20250213	164400	49355114	1997	1997	1997	1997	0
136	20250213	164300	49355114	1997	1997	1997	1997	0
137	20250213	164200	49355114	1997	1997	1997	1997	0
138	20250213	164100	49355114	1997	1997	1997	1997	0
139	20250213	164000	49355114	1997	1997	1997	1997	0
140	20250213	163900	49355114	1997	1997	1997	1997	0
141	20250213	163800	49355114	1997	1997	1997	1997	0
142	20250213	163700	49355114	1997	1997	1997	1997	0
143	20250213	163600	49355114	1997	1997	1997	1997	0
144	20250213	163500	49355114	1997	1997	1997	1997	0
145	20250213	163400	49355114	1997	1997	1997	1997	0
146	20250213	163300	49355114	1997	1997	1997	1997	0
147	20250213	163200	49355114	1997	1997	1997	1997	0
148	20250213	163100	49355114	1997	1997	1997	1997	0
149	20250213	163000	49355114	1997	1997	1997	1997	0
150	20250213	162900	49355114	1997	1997	1997	1997	0
151	20250213	162800	49355114	1997	1997	1997	1997	0
152	20250213	162700	49355114	1997	1997	1997	1997	403
153	20250213	162600	49355114	1997	1997	1997	1997	0
154	20250213	162500	49355114	1997	1997	1997	1997	0
155	20250213	162400	49355114	1997	1997	1997	1997	0
156	20250213	162300	49355114	1997	1997	1997	1997	0
157	20250213	162200	49355114	1997	1997	1997	1997	0
158	20250213	162100	49355114	1997	1997	1997	1997	0
159	20250213	162000	49355114	1997	1997	1997	1997	0
160	20250213	161900	49355114	1997	1997	1997	1997	0
161	20250213	161800	49355114	1997	1997	1997	1997	0
162	20250213	161700	49355114	1997	1997	1997	1997	0
163	20250213	161600	49355114	1997	1997	1997	1997	0
164	20250213	161500	49355114	1997	1997	1997	1997	0
165	20250213	161400	49355114	1997	1997	1997	1997	0
166	20250213	161300	49355114	1997	1997	1997	1997	0
167	20250213	161200	49355114	1997	1997	1997	1997	0
168	20250213	161100	49355114	1997	1997	1997	1997	0
169	20250213	161000	49355114	1997	1997	1997	1997	0
170	20250213	160900	49355114	1997	1997	1997	1997	0
171	20250213	160800	49355114	1997	1997	1997	1997	0
172	20250213	160700	49355114	1997	1997	1997	1997	0
173	20250213	160600	49355114	1997	1997	1997	1997	0
174	20250213	160500	49355114	1997	1997	1997	1997	0
175	20250213	160400	49355114	1997	1997	1997	1997	0
176	20250213	160300	49355114	1997	1997	1997	1997	0
177	20250213	160200	49355114	1997	1997	1997	1997	0
178	20250213	160100	49355114	1997	1997	1997	1997	0
179	20250213	160000	49355114	1997	1997	1997	1997	0
180	20250213	155900	49355114	1997	1997	1997	1997	0
181	20250213	155800	49355114	1997	1997	1997	1997	0
182	20250213	155700	49355114	1997	1997	1997	1997	403
183	20250213	155600	49355114	1997	1997	1997	1997	0
184	20250213	155500	49355114	1997	1997	1997	1997	0
185	20250213	155400	49355114	1997	1997	1997	1997	0
186	20250213	155300	49355114	1997	1997	1997	1997	0
187	20250213	155200	49355114	1997	1997	1997	1997	0
188	20250213	155100	49355114	1997	1997	1997	1997	0
189	20250213	155000	49355114	1997	1997	1997	1997	0
190	20250213	154900	49355114	1997	1997	1997	1997	0
191	20250213	154800	49355114	1997	1997	1997	1997	0
192	20250213	154700	49355114	1997	1997	1997	1997	0
193	20250213	154600	49355114	1997	1997	1997	1997	0
194	20250213	154500	49355114	1997	1997	1997	1997	0
195	20250213	154400	49355114	1997	1997	1997	1997	0
196	20250213	154300	49355114	1997	1997	1997	1997	0
197	20250213	154200	49355114	1997	1997	1997	1997	0
198	20250213	154100	49355114	1997	1997	1997	1997	0
199	20250213	154000	49355114	1997	1997	1997	1997	0
200	20250213	153900	49355114	1997	1997	1997	1997	0
201	20250213	153800	49355114	1997	1997	1997	1997	0
202	20250213	153700	49355114	1997	1997	1997	1997	0
203	20250213	153600	49355114	1997	1997	1997	1997	0
204	20250213	153500	49355114	1997	1997	1997	1997	0
205	20250213	153400	49355114	1997	1997	1997	1997	0
206	20250213	153300	49355114	1997	1997	1997	1997	0
207	20250213	153200	49355114	1997	1997	1997	1997	0
208	20250213	153100	49355114	1997	1997	1997	1997	0
209	20250213	153000	49355114	1997	1997	1997	1997	403
210	20250213	152900	48550323	1997	1997	1997	1997	0
211	20250213	152800	48550323	1997	1997	1997	1997	0
212	20250213	152700	48550323	1997	1997	1997	1997	0
213	20250213	152600	48550323	1997	1997	1997	1997	0
214	20250213	152500	48550323	1997	1997	1997	1997	0
215	20250213	152400	48550323	1997	1997	1997	1997	0
216	20250213	152300	48550323	1997	1997	1997	1997	0
217	20250213	152200	48550323	1997	1997	1997	1997	0
218	20250213	152100	48550323	1997	1997	1997	1997	0
219	20250213	152000	48550323	1997	1997	1997	1997	0
220	20250213	151900	48550323	1997	1997	1997	1997	0
221	20250213	151800	48550323	1997	1997	1997	1997	0
222	20250213	151700	48550323	1997	1997	1997	1997	3
223	20250213	151600	48544332	1997	1997	1997	1997	0
224	20250213	151500	48544332	1997	2005	2005	1997	2
225	20250213	151400	48540330	1997	1997	1997	1997	1
226	20250213	151300	48538333	2005	2005	2005	2005	0
227	20250213	151200	48538333	2005	2005	2005	2005	0
228	20250213	151100	48538333	2005	2005	2005	2005	0
229	20250213	151000	48538333	2005	1999	2005	1999	4
230	20250213	150900	48530325	1997	1997	1997	1997	214
231	20250213	150800	48102967	1998	1998	1998	1998	120
232	20250213	150700	47863207	1999	2000	2000	1998	329
233	20250213	150600	47205543	2000	2000	2000	2000	2
234	20250213	150500	47201543	2000	2000	2000	2000	0
235	20250213	150400	47201543	2000	2000	2000	2000	0
236	20250213	150300	47201543	2000	2000	2000	2000	1
237	20250213	150200	47199543	2000	2000	2000	2000	1
238	20250213	150100	47197543	2000	2000	2000	2000	1
239	20250213	150000	47195543	2000	2000	2000	2000	0
240	20250213	145900	47195543	2000	2000	2000	2000	1
241	20250213	145800	47193543	2000	2000	2000	2000	1
242	20250213	145700	47191543	2000	2000	2000	2000	1
243	20250213	145600	47189543	2000	2000	2000	2000	1
244	20250213	145500	47187543	2000	2000	2000	2000	1
245	20250213	145400	47185543	2000	2000	2000	2000	0
246	20250213	145300	47185543	2000	2000	2000	2000	1
247	20250213	145200	47183543	2000	2000	2000	1999	32
248	20250213	145100	47119544	1999	1999	1999	1999	185
249	20250213	145000	46749729	1999	1999	1999	1999	1
250	20250213	144900	46747730	2000	2000	2000	2000	0
251	20250213	144800	46747730	2000	2000	2000	2000	0
252	20250213	144700	46747730	2000	2000	2000	2000	40
253	20250213	144600	46667730	2000	1998	2000	1998	7
254	20250213	144500	46653734	1998	1998	1998	1998	0
255	20250213	144400	46653734	1998	1997	1998	1997	1001
256	20250213	144300	44653737	1997	1997	1997	1997	0
257	20250213	144200	44653737	1997	1997	1997	1997	1
258	20250213	144100	44651740	1997	1997	1997	1997	1
259	20250213	144000	44649743	1997	1997	1997	1997	1
260	20250213	143900	44647746	1997	1997	1997	1997	1
261	20250213	143800	44645749	1997	1997	1997	1997	0
262	20250213	143700	44645749	1997	1997	1997	1997	2
263	20250213	143600	44641755	1997	1999	1999	1997	3834
264	20250213	143500	36981729	1999	2000	2000	1999	501
265	20250213	143400	35979730	2000	2000	2000	2000	400
266	20250213	143300	35179730	2000	2000	2000	2000	0
267	20250213	143200	35179730	2000	2000	2000	2000	1
268	20250213	143100	35177730	1999	1999	1999	1999	1
269	20250213	143000	35175731	1999	1999	1999	1999	1
270	20250213	142900	35173732	1999	1999	1999	1999	2
271	20250213	142800	35169734	1999	1999	1999	1999	1
272	20250213	142700	35167735	1999	1999	1999	1999	0
273	20250213	142600	35167735	1999	2000	2000	1999	1001
274	20250213	142500	33165736	1999	1999	1999	1999	2
275	20250213	142400	33161738	1999	1999	1999	1999	1
276	20250213	142300	33159739	2000	2000	2000	2000	0
277	20250213	142200	33159739	2000	2000	2000	2000	0
278	20250213	142100	33159739	2000	2000	2000	2000	1
279	20250213	142000	33157739	1999	2000	2000	1999	686
280	20250213	141900	31785753	2000	2000	2000	2000	1
281	20250213	141800	31783753	2000	2000	2000	2000	1
282	20250213	141700	31781753	2000	2000	2000	2000	1
283	20250213	141600	31779753	2000	2000	2000	2000	0
284	20250213	141500	31779753	2000	2000	2000	2000	1
285	20250213	141400	31777753	2000	2000	2000	2000	1
286	20250213	141300	31775753	2000	2000	2000	2000	545
287	20250213	141200	30685753	2000	2000	2000	2000	1
288	20250213	141100	30683753	2000	2000	2000	2000	1
289	20250213	141000	30681753	2000	2000	2000	2000	0
290	20250213	140900	30681753	2000	2000	2000	2000	1
291	20250213	140800	30679753	2000	2000	2000	2000	1
292	20250213	140700	30677753	2000	2000	2000	2000	462
293	20250213	140600	29753753	2000	2000	2000	2000	1
294	20250213	140500	29751753	2000	2000	2000	2000	0
295	20250213	140400	29751753	2000	2000	2000	2000	1
296	20250213	140300	29749753	2000	2000	2000	2000	6
297	20250213	140200	29737753	2000	2000	2000	2000	1
298	20250213	140100	29735753	2000	2000	2000	2000	1
299	20250213	140000	29733753	2000	2000	2000	2000	2
300	20250213	135900	29729753	2000	2000	2000	2000	0
301	20250213	135800	29729753	2000	2000	2000	2000	2
302	20250213	135700	29725753	2000	2000	2000	2000	1
303	20250213	135600	29723753	2005	2005	2005	2005	0
304	20250213	135500	29723753	2005	2005	2005	2005	0
305	20250213	135400	29723753	2005	2005	2005	2005	199
306	20250213	135300	29324758	2005	2005	2005	2005	1
307	20250213	135200	29322753	2005	2005	2005	2005	1
308	20250213	135100	29320748	2005	2005	2005	2005	1
309	20250213	135000	29318743	2005	2005	2005	2005	1
310	20250213	134900	29316738	2005	2005	2005	2005	1
311	20250213	134800	29314733	2005	2005	2005	2005	0
312	20250213	134700	29314733	2005	2005	2005	2005	1
313	20250213	134600	29312728	2005	2005	2005	2005	1
314	20250213	134500	29310723	2005	2005	2005	2005	0
315	20250213	134400	29310723	2005	2005	2005	2005	0
316	20250213	134300	29310723	2005	2005	2005	2005	0
317	20250213	134200	29310723	2005	2005	2005	2005	0
318	20250213	134100	29310723	2005	2005	2005	2005	0
319	20250213	134000	29310723	2005	2005	2005	2005	0
320	20250213	133900	29310723	2005	2005	2005	2005	0
321	20250213	133800	29310723	2005	2005	2005	2005	0
322	20250213	133700	29310723	2005	2005	2005	2005	0
323	20250213	133600	29310723	2005	2005	2005	2005	0
324	20250213	133500	29310723	2005	2005	2005	2005	794
325	20250213	133400	27718753	2000	2000	2000	2000	0
326	20250213	133300	27718753	2000	2000	2000	2000	0
327	20250213	133200	27718753	2000	2000	2000	2000	0
328	20250213	133100	27718753	2000	2000	2000	2000	0
329	20250213	133000	27718753	2000	2000	2000	2000	0
330	20250213	132900	27718753	2000	2000	2000	2000	0
331	20250213	132800	27718753	2000	2000	2000	2000	0
332	20250213	132700	27718753	2000	2000	2000	2000	0
333	20250213	132600	27718753	2000	2000	2000	2000	0
334	20250213	132500	27718753	2000	2000	2000	2000	0
335	20250213	132400	27718753	2000	2000	2000	2000	0
336	20250213	132300	27718753	2000	2000	2000	2000	0
337	20250213	132200	27718753	2000	2000	2000	2000	0
338	20250213	132100	27718753	2000	2000	2000	2000	0
339	20250213	132000	27718753	2000	2000	2000	2000	0
340	20250213	131900	27718753	2000	2000	2000	2000	0
341	20250213	131800	27718753	2000	2000	2000	2000	0
342	20250213	131700	27718753	2000	2000	2000	2000	0
343	20250213	131600	27718753	2000	2000	2000	2000	2254
344	20250213	131500	23210753	2000	2000	2000	2000	6
345	20250213	131400	23198753	2005	2005	2005	2005	0
346	20250213	131300	23198753	2005	2005	2005	2005	206
347	20250213	131200	22785723	2010	2010	2010	2010	0
348	20250213	131100	22785723	2010	2010	2010	2010	439
349	20250213	131000	21903333	2010	2010	2010	2010	0
350	20250213	130900	21903333	2010	2010	2010	2010	0
351	20250213	130800	21903333	2010	2010	2010	2010	0
352	20250213	130700	21903333	2010	2010	2010	2010	0
353	20250213	130600	21903333	2010	2010	2010	2010	0
354	20250213	130500	21903333	2010	2010	2010	2010	0
355	20250213	130400	21903333	2010	2010	2010	2010	0
356	20250213	130300	21903333	2010	2010	2010	2010	0
357	20250213	130200	21903333	2010	2010	2010	2010	0
358	20250213	130100	21903333	2010	2010	2010	2010	0
359	20250213	130000	21903333	2010	2010	2010	2010	35
360	20250213	125900	21832983	2010	2010	2010	2010	0
361	20250213	125800	21832983	2010	2010	2010	2010	0
362	20250213	125700	21832983	2010	2010	2010	2010	0
363	20250213	125600	21832983	2010	2010	2010	2010	0
364	20250213	125500	21832983	2010	2010	2010	2010	0
365	20250213	125400	21832983	2010	2010	2010	2010	0
366	20250213	125300	21832983	2010	2010	2010	2010	0
367	20250213	125200	21832983	2010	2010	2010	2010	0
368	20250213	125100	21832983	2010	2010	2010	2010	0
369	20250213	125000	21832983	2010	2010	2010	2010	0
370	20250213	124900	21832983	2010	2010	2010	2010	0
371	20250213	124800	21832983	2010	2010	2010	2010	0
372	20250213	124700	21832983	2010	2010	2010	2010	2
373	20250213	124600	21828963	2010	2010	2010	2010	0
374	20250213	124500	21828963	2010	2010	2010	2010	0
375	20250213	124400	21828963	2010	2010	2010	2010	0
376	20250213	124300	21828963	2010	2010	2010	2010	0
377	20250213	124200	21828963	2010	2010	2010	2010	0
378	20250213	124100	21828963	2010	2010	2010	2010	0
379	20250213	124000	21828963	2010	2010	2010	2010	0
380	20250213	123900	21828963	2010	2010	2010	2010	14
381	20250213	123800	21800823	2010	2010	2010	2010	0
382	20250213	123700	21800823	2010	2010	2010	2010	0
383	20250213	123600	21800823	2010	2015	2015	2010	40
384	20250213	123500	21720343	2015	2015	2015	2015	0
385	20250213	123400	21720343	2015	2015	2015	2015	0
386	20250213	123300	21720343	2015	2015	2015	2015	0
387	20250213	123200	21720343	2015	2015	2015	2015	0
388	20250213	123100	21720343	2015	2015	2015	2015	0
389	20250213	123000	21720343	2015	2015	2015	2015	100
390	20250213	122900	21518843	2015	2015	2015	2015	0
391	20250213	122800	21518843	2015	2015	2015	2015	701
392	20250213	122700	20106328	2015	2015	2015	2015	0
393	20250213	122600	20106328	2015	2015	2015	2015	0
394	20250213	122500	20106328	2015	2015	2015	2015	52
395	20250213	122400	20001548	2010	2010	2010	2010	0
396	20250213	122300	20001548	2010	2010	2010	2010	0
397	20250213	122200	20001548	2010	2010	2010	2010	0
398	20250213	122100	20001548	2010	2010	2010	2010	0
399	20250213	122000	20001548	2010	2010	2010	2010	0
400	20250213	121900	20001548	2010	2010	2010	2010	0
401	20250213	121800	20001548	2010	2010	2010	2010	0
402	20250213	121700	20001548	2010	2010	2010	2010	0
403	20250213	121600	20001548	2010	2010	2010	2010	0
404	20250213	121500	20001548	2010	2010	2010	2010	0
405	20250213	121400	20001548	2010	2010	2010	2010	0
406	20250213	121300	20001548	2010	2010	2010	2010	0
407	20250213	121200	20001548	2010	2010	2010	2010	1
408	20250213	121100	19999538	2020	2020	2020	2020	0
409	20250213	121000	19999538	2020	2020	2020	2020	0
410	20250213	120900	19999538	2020	2020	2020	2020	0
411	20250213	120800	19999538	2020	2020	2020	2020	0
412	20250213	120700	19999538	2020	2020	2020	2020	0
413	20250213	120600	19999538	2020	2020	2020	2020	0
414	20250213	120500	19999538	2020	2020	2020	2020	0
415	20250213	120400	19999538	2020	2020	2020	2020	0
416	20250213	120300	19999538	2020	2020	2020	2020	0
417	20250213	120200	19999538	2020	2020	2020	2020	0
418	20250213	120100	19999538	2020	2020	2020	2020	0
419	20250213	120000	19999538	2020	2020	2020	2020	0
420	20250213	115900	19999538	2020	2005	2020	2005	4193
421	20250213	115800	11538168	2010	2010	2010	2010	0
422	20250213	115700	11538168	2010	2010	2010	2010	0
423	20250213	115600	11538168	2010	2010	2010	2010	0
424	20250213	115500	11538168	2010	2010	2010	2010	0
425	20250213	115400	11538168	2010	2010	2010	2010	0
426	20250213	115300	11538168	2010	2010	2010	2010	0
427	20250213	115200	11538168	2010	2010	2010	2010	0
428	20250213	115100	11538168	2010	2010	2010	2010	0
429	20250213	115000	11538168	2010	2010	2010	2010	0
430	20250213	114900	11538168	2010	2010	2010	2010	0
431	20250213	114800	11538168	2010	2010	2010	2010	0
432	20250213	114700	11538168	2010	2010	2010	2010	0
433	20250213	114600	11538168	2010	2010	2010	2010	0
434	20250213	114500	11538168	2010	2010	2010	2010	0
435	20250213	114400	11538168	2010	2010	2010	2010	0
436	20250213	114300	11538168	2010	2010	2010	2010	0
437	20250213	114200	11538168	2010	2010	2010	2010	0
438	20250213	114100	11538168	2010	2010	2010	2010	5
439	20250213	114000	11528118	2005	2005	2005	2005	0
440	20250213	113900	11528118	2005	2005	2005	2005	0
441	20250213	113800	11528118	2005	2005	2005	2005	0
442	20250213	113700	11528118	2005	2005	2005	2005	0
443	20250213	113600	11528118	2005	2005	2005	2005	0
444	20250213	113500	11528118	2005	2005	2005	2005	0
445	20250213	113400	11528118	2005	2005	2005	2005	0
446	20250213	113300	11528118	2005	2005	2005	2005	0
447	20250213	113200	11528118	2005	2005	2005	2005	0
448	20250213	113100	11528118	2005	2005	2005	2005	0
449	20250213	113000	11528118	2005	2005	2005	2005	0
450	20250213	112900	11528118	2005	2005	2005	2005	0
451	20250213	112800	11528118	2005	2005	2005	2005	0
452	20250213	112700	11528118	2005	2005	2005	2005	0
453	20250213	112600	11528118	2005	2005	2005	2005	0
454	20250213	112500	11528118	2005	2005	2005	2005	0
455	20250213	112400	11528118	2005	2005	2005	2005	0
456	20250213	112300	11528118	2005	2005	2005	2005	1
457	20250213	112200	11526113	2005	2005	2005	2005	0
458	20250213	112100	11526113	2005	2005	2005	2005	0
459	20250213	112000	11526113	2005	2005	2005	2005	0
460	20250213	111900	11526113	2005	2005	2005	2005	0
461	20250213	111800	11526113	2005	2005	2005	2005	0
462	20250213	111700	11526113	2005	2005	2005	2005	0
463	20250213	111600	11526113	2005	2005	2005	2005	0
464	20250213	111500	11526113	2005	2005	2005	2005	0
465	20250213	111400	11526113	2005	2005	2005	2005	0
466	20250213	111300	11526113	2005	2005	2005	2005	0
467	20250213	111200	11526113	2005	2005	2005	2005	0
468	20250213	111100	11526113	2005	2005	2005	2005	0
469	20250213	111000	11526113	2005	2005	2005	2005	0
470	20250213	110900	11526113	2005	2005	2005	2005	0
471	20250213	110800	11526113	2005	2005	2005	2005	0
472	20250213	110700	11526113	2005	2005	2005	2005	0
473	20250213	110600	11526113	2005	2005	2005	2005	0
474	20250213	110500	11526113	2005	2005	2005	2005	1
475	20250213	110400	11524108	2005	2005	2005	2005	0
476	20250213	110300	11524108	2005	2005	2005	2005	105
477	20250213	110200	11313583	2005	2005	2005	2005	200
478	20250213	110100	10912583	2015	2015	2015	2015	0
479	20250213	110000	10912583	2015	2015	2015	2015	0
480	20250213	105900	10912583	2015	2015	2015	2015	0
481	20250213	105800	10912583	2015	2015	2015	2015	0
482	20250213	105700	10912583	2015	2015	2015	2015	0
483	20250213	105600	10912583	2015	2015	2015	2015	1
484	20250213	105500	10910568	2015	2015	2015	2015	0
485	20250213	105400	10910568	2015	2015	2015	2015	0
486	20250213	105300	10910568	2015	2015	2015	2015	0
487	20250213	105200	10910568	2015	2015	2015	2015	0
488	20250213	105100	10910568	2015	2015	2015	2015	0
489	20250213	105000	10910568	2015	2015	2015	2015	0
490	20250213	104900	10910568	2015	2015	2015	2015	500
491	20250213	104800	9903068	2015	2015	2015	2015	5
492	20250213	104700	9892993	2015	2015	2015	2015	0
493	20250213	104600	9892993	2015	2015	2015	2015	0
494	20250213	104500	9892993	2015	2015	2015	2015	0
495	20250213	104400	9892993	2015	2015	2015	2015	0
496	20250213	104300	9892993	2015	2015	2015	2015	0
497	20250213	104200	9892993	2015	2015	2015	2015	0
498	20250213	104100	9892993	2015	2015	2015	2015	0
499	20250213	104000	9892993	2015	2015	2015	2015	0
500	20250213	103900	9892993	2015	2015	2015	2015	0
501	20250213	103800	9892993	2015	2015	2015	2015	0
502	20250213	103700	9892993	2015	2015	2015	2015	0
503	20250213	103600	9892993	2015	2015	2015	2015	0
504	20250213	103500	9892993	2015	2015	2015	2015	0
505	20250213	103400	9892993	2015	2015	2015	2015	0
506	20250213	103300	9892993	2015	2015	2015	2015	0
507	20250213	103200	9892993	2015	2015	2015	2015	0
508	20250213	103100	9892993	2015	2015	2015	2015	0
509	20250213	103000	9892993	2015	2015	2015	2015	0
510	20250213	102900	9892993	2015	2015	2015	2015	0
511	20250213	102800	9892993	2015	2015	2015	2015	0
512	20250213	102700	9892993	2015	2015	2015	2015	0
513	20250213	102600	9892993	2015	2015	2015	2015	0
514	20250213	102500	9892993	2015	2015	2015	2015	0
515	20250213	102400	9892993	2015	2015	2015	2015	0
516	20250213	102300	9892993	2015	2015	2015	2015	0
517	20250213	102200	9892993	2015	2015	2015	2015	0
518	20250213	102100	9892993	2015	2015	2015	2015	0
519	20250213	102000	9892993	2015	2015	2015	2015	100
520	20250213	101900	9691493	2005	2005	2005	2005	16
521	20250213	101800	9659413	2015	2015	2015	2015	1
522	20250213	101700	9657398	2005	2005	2005	2005	0
523	20250213	101600	9657398	2005	2005	2005	2005	0
524	20250213	101500	9657398	2005	2005	2005	2005	1
525	20250213	101400	9655393	2015	2015	2015	2015	0
526	20250213	101300	9655393	2015	2015	2015	2015	0
527	20250213	101200	9655393	2015	2015	2015	2015	0
528	20250213	101100	9655393	2015	2015	2015	2015	0
529	20250213	101000	9655393	2015	2015	2015	2015	0
530	20250213	100900	9655393	2015	2015	2015	2015	0
531	20250213	100800	9655393	2015	2015	2015	2015	0
532	20250213	100700	9655393	2015	2005	2015	2005	446
533	20250213	100600	8761153	2015	2015	2015	2015	1
534	20250213	100500	8759138	2005	2005	2005	2005	0
535	20250213	100400	8759138	2005	2005	2005	2005	9
536	20250213	100300	8741093	2015	2015	2015	2015	5
537	20250213	100200	8731018	2010	2010	2010	2010	0
538	20250213	100100	8731018	2010	2010	2010	2010	0
539	20250213	100000	8731018	2010	2010	2010	2010	0
540	20250213	095900	8731018	2010	2010	2010	2010	1000
541	20250213	095800	6721018	2000	2000	2000	2000	0
542	20250213	095700	6721018	2000	2000	2000	2000	0
543	20250213	095600	6721018	2000	2000	2000	2000	0
544	20250213	095500	6721018	2000	2000	2000	2000	0
545	20250213	095400	6721018	2000	2000	2000	2000	0
546	20250213	095300	6721018	2000	2000	2000	2000	0
547	20250213	095200	6721018	2000	2000	2000	2000	0
548	20250213	095100	6721018	2000	2000	2000	2000	0
549	20250213	095000	6721018	2000	2000	2000	2000	0
550	20250213	094900	6721018	2000	2000	2000	2000	0
551	20250213	094800	6721018	2000	2000	2000	2000	0
552	20250213	094700	6721018	2000	2000	2000	2000	0
553	20250213	094600	6721018	2000	2000	2000	2000	0
554	20250213	094500	6721018	2000	2000	2000	2000	0
555	20250213	094400	6721018	2000	2000	2000	2000	0
556	20250213	094300	6721018	2000	2000	2000	2000	575
557	20250213	094200	5571018	2000	2000	2000	2000	0
558	20250213	094100	5571018	2000	2000	2000	2000	0
559	20250213	094000	5571018	2000	2000	2000	2000	0
560	20250213	093900	5571018	2000	2000	2000	2000	10
561	20250213	093800	5551018	2000	2000	2000	2000	20
562	20250213	093700	5511018	2010	2010	2010	2010	0
563	20250213	093600	5511018	2010	2005	2010	2005	301
564	20250213	093500	4907508	2005	2005	2005	2005	0
565	20250213	093400	4907508	2005	2010	2010	2005	250
566	20250213	093300	4405013	1999	1999	1999	1999	0
567	20250213	093200	4405013	1999	2010	2010	1999	244
568	20250213	093100	3917146	2010	2010	2010	2010	0
569	20250213	093000	3917146	2010	2010	2010	2010	0
570	20250213	092900	3917146	2010	2010	2010	2010	300
571	20250213	092800	3314146	2010	2010	2010	2010	0
572	20250213	092700	3314146	2010	2010	2010	2010	1
573	20250213	092600	3312136	1999	1999	1999	1999	0
574	20250213	092500	3312136	1999	1999	1999	1999	0
575	20250213	092400	3312136	1999	1999	1999	1999	0
576	20250213	092300	3312136	1999	1999	1999	1999	0
577	20250213	092200	3312136	1999	1999	1999	1999	0
578	20250213	092100	3312136	1999	1999	1999	1999	0
579	20250213	092000	3312136	1999	2005	2005	1999	50
580	20250213	091900	3212088	2010	2010	2010	2010	0
581	20250213	091800	3212088	2010	2010	2010	2010	0
582	20250213	091700	3212088	2010	2010	2010	2010	0
583	20250213	091600	3212088	2010	2020	2020	2005	1116
584	20250213	091500	964023	2025	2025	2025	2025	0
585	20250213	091400	964023	2025	2025	2025	2025	0
586	20250213	091300	964023	2025	2025	2025	2025	0
587	20250213	091200	964023	2025	2025	2025	2025	0
588	20250213	091100	964023	2025	2025	2025	2025	0
589	20250213	091000	964023	2025	2025	2025	2025	0
590	20250213	090900	964023	2025	2025	2025	2025	3
591	20250213	090800	957948	2030	2030	2030	2030	463
592	20250213	090700	18058	2030	2030	2030	2030	0
593	20250213	090600	18058	2030	2030	2030	2030	1
594	20250213	090500	16028	1999	1999	1999	1999	0
595	20250213	090400	16028	1999	1999	1999	1999	0
596	20250213	090300	16028	1999	1999	1999	1999	0
597	20250213	090200	16028	1999	1999	1999	1999	0
598	20250213	090100	16028	1999	1999	1999	1999	7
599	20250213	090000	2035	2035	2035	2035	2035	1