KissMeData/049800/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	193300	7955351	1992	1992	1992	1992	30
3	20250213	193200	7955351	1992	1992	1992	1992	0
4	20250213	193100	7955351	1992	1992	1992	1992	0
5	20250213	193000	7955351	1992	1992	1992	1992	0
6	20250213	192900	7955351	1992	1992	1992	1992	0
7	20250213	192800	7955351	1992	1992	1992	1992	0
8	20250213	192700	7955351	1992	1992	1992	1992	0
9	20250213	192600	7955351	1992	1992	1992	1992	0
10	20250213	192500	7955351	1992	1992	1992	1992	0
11	20250213	192400	7955351	1992	1992	1992	1992	0
12	20250213	192300	7955351	1992	1992	1992	1992	0
13	20250213	192200	7955351	1992	1992	1992	1992	0
14	20250213	192100	7955351	1992	1992	1992	1992	0
15	20250213	192000	7955351	1992	1992	1992	1992	0
16	20250213	191900	7955351	1992	1992	1992	1992	0
17	20250213	191800	7955351	1992	1992	1992	1992	0
18	20250213	191700	7955351	1992	1992	1992	1992	0
19	20250213	191600	7955351	1992	1992	1992	1992	0
20	20250213	191500	7955351	1992	1992	1992	1992	0
21	20250213	191400	7955351	1992	1992	1992	1992	0
22	20250213	191300	7955351	1992	1992	1992	1992	0
23	20250213	191200	7955351	1992	1992	1992	1992	0
24	20250213	191100	7955351	1992	1992	1992	1992	0
25	20250213	191000	7955351	1992	1992	1992	1992	0
26	20250213	190900	7955351	1992	1992	1992	1992	0
27	20250213	190800	7955351	1992	1992	1992	1992	0
28	20250213	190700	7955351	1992	1992	1992	1992	0
29	20250213	190600	7955351	1992	1992	1992	1992	0
30	20250213	190500	7955351	1992	1992	1992	1992	0
31	20250213	190400	7955351	1992	1992	1992	1992	0
32	20250213	190300	7955351	1992	1992	1992	1992	30
33	20250213	190200	7955351	1992	1992	1992	1992	0
34	20250213	190100	7955351	1992	1992	1992	1992	0
35	20250213	190000	7955351	1992	1992	1992	1992	0
36	20250213	185900	7955351	1992	1992	1992	1992	0
37	20250213	185800	7955351	1992	1992	1992	1992	0
38	20250213	185700	7955351	1992	1992	1992	1992	0
39	20250213	185600	7955351	1992	1992	1992	1992	0
40	20250213	185500	7955351	1992	1992	1992	1992	0
41	20250213	185400	7955351	1992	1992	1992	1992	0
42	20250213	185300	7955351	1992	1992	1992	1992	0
43	20250213	185200	7955351	1992	1992	1992	1992	0
44	20250213	185100	7955351	1992	1992	1992	1992	0
45	20250213	185000	7955351	1992	1992	1992	1992	0
46	20250213	184900	7955351	1992	1992	1992	1992	0
47	20250213	184800	7955351	1992	1992	1992	1992	0
48	20250213	184700	7955351	1992	1992	1992	1992	0
49	20250213	184600	7955351	1992	1992	1992	1992	0
50	20250213	184500	7955351	1992	1992	1992	1992	0
51	20250213	184400	7955351	1992	1992	1992	1992	0
52	20250213	184300	7955351	1992	1992	1992	1992	0
53	20250213	184200	7955351	1992	1992	1992	1992	0
54	20250213	184100	7955351	1992	1992	1992	1992	0
55	20250213	184000	7955351	1992	1992	1992	1992	0
56	20250213	183900	7955351	1992	1992	1992	1992	0
57	20250213	183800	7955351	1992	1992	1992	1992	0
58	20250213	183700	7955351	1992	1992	1992	1992	0
59	20250213	183600	7955351	1992	1992	1992	1992	0
60	20250213	183500	7955351	1992	1992	1992	1992	0
61	20250213	183400	7955351	1992	1992	1992	1992	0
62	20250213	183300	7955351	1992	1992	1992	1992	30
63	20250213	183200	7955351	1992	1992	1992	1992	0
64	20250213	183100	7955351	1992	1992	1992	1992	0
65	20250213	183000	7955351	1992	1992	1992	1992	0
66	20250213	182900	7955351	1992	1992	1992	1992	0
67	20250213	182800	7955351	1992	1992	1992	1992	0
68	20250213	182700	7955351	1992	1992	1992	1992	0
69	20250213	182600	7955351	1992	1992	1992	1992	0
70	20250213	182500	7955351	1992	1992	1992	1992	0
71	20250213	182400	7955351	1992	1992	1992	1992	0
72	20250213	182300	7955351	1992	1992	1992	1992	0
73	20250213	182200	7955351	1992	1992	1992	1992	0
74	20250213	182100	7955351	1992	1992	1992	1992	0
75	20250213	182000	7955351	1992	1992	1992	1992	0
76	20250213	181900	7955351	1992	1992	1992	1992	0
77	20250213	181800	7955351	1992	1992	1992	1992	0
78	20250213	181700	7955351	1992	1992	1992	1992	0
79	20250213	181600	7955351	1992	1992	1992	1992	0
80	20250213	181500	7955351	1992	1992	1992	1992	0
81	20250213	181400	7955351	1992	1992	1992	1992	0
82	20250213	181300	7955351	1992	1992	1992	1992	0
83	20250213	181200	7955351	1992	1992	1992	1992	0
84	20250213	181100	7955351	1992	1992	1992	1992	0
85	20250213	181000	7955351	1992	1992	1992	1992	0
86	20250213	180900	7955351	1992	1992	1992	1992	0
87	20250213	180800	7955351	1992	1992	1992	1992	0
88	20250213	180700	7955351	1992	1992	1992	1992	0
89	20250213	180600	7955351	1992	1992	1992	1992	0
90	20250213	180500	7955351	1992	1992	1992	1992	0
91	20250213	180400	7955351	1992	1992	1992	1992	0
92	20250213	180300	7955351	1992	1992	1992	1992	30
93	20250213	180200	7955351	1992	1992	1992	1992	0
94	20250213	180100	7955351	1992	1992	1992	1992	0
95	20250213	180000	7955351	1992	1992	1992	1992	0
96	20250213	175900	7955351	1992	1992	1992	1992	0
97	20250213	175800	7955351	1992	1992	1992	1992	0
98	20250213	175700	7955351	1992	1992	1992	1992	0
99	20250213	175600	7955351	1992	1992	1992	1992	0
100	20250213	175500	7955351	1992	1992	1992	1992	0
101	20250213	175400	7955351	1992	1992	1992	1992	0
102	20250213	175300	7955351	1992	1992	1992	1992	0
103	20250213	175200	7955351	1992	1992	1992	1992	0
104	20250213	175100	7955351	1992	1992	1992	1992	0
105	20250213	175000	7955351	1992	1992	1992	1992	0
106	20250213	174900	7955351	1992	1992	1992	1992	0
107	20250213	174800	7955351	1992	1992	1992	1992	0
108	20250213	174700	7955351	1992	1992	1992	1992	0
109	20250213	174600	7955351	1992	1992	1992	1992	0
110	20250213	174500	7955351	1992	1992	1992	1992	0
111	20250213	174400	7955351	1992	1992	1992	1992	0
112	20250213	174300	7955351	1992	1992	1992	1992	0
113	20250213	174200	7955351	1992	1992	1992	1992	0
114	20250213	174100	7955351	1992	1992	1992	1992	0
115	20250213	174000	7955351	1992	1992	1992	1992	0
116	20250213	173900	7955351	1992	1992	1992	1992	0
117	20250213	173800	7955351	1992	1992	1992	1992	0
118	20250213	173700	7955351	1992	1992	1992	1992	0
119	20250213	173600	7955351	1992	1992	1992	1992	0
120	20250213	173500	7955351	1992	1992	1992	1992	0
121	20250213	173400	7955351	1992	1992	1992	1992	0
122	20250213	173300	7955351	1992	1992	1992	1992	30
123	20250213	173200	7955351	1992	1992	1992	1992	0
124	20250213	173100	7955351	1992	1992	1992	1992	0
125	20250213	173000	7955351	1992	1992	1992	1992	0
126	20250213	172900	7955351	1992	1992	1992	1992	0
127	20250213	172800	7955351	1992	1992	1992	1992	0
128	20250213	172700	7955351	1992	1992	1992	1992	0
129	20250213	172600	7955351	1992	1992	1992	1992	0
130	20250213	172500	7955351	1992	1992	1992	1992	0
131	20250213	172400	7955351	1992	1992	1992	1992	0
132	20250213	172300	7955351	1992	1992	1992	1992	0
133	20250213	172200	7955351	1992	1992	1992	1992	0
134	20250213	172100	7955351	1992	1992	1992	1992	0
135	20250213	172000	7955351	1992	1992	1992	1992	0
136	20250213	171900	7955351	1992	1992	1992	1992	0
137	20250213	171800	7955351	1992	1992	1992	1992	0
138	20250213	171700	7955351	1992	1992	1992	1992	0
139	20250213	171600	7955351	1992	1992	1992	1992	0
140	20250213	171500	7955351	1992	1992	1992	1992	0
141	20250213	171400	7955351	1992	1992	1992	1992	0
142	20250213	171300	7955351	1992	1992	1992	1992	0
143	20250213	171200	7955351	1992	1992	1992	1992	0
144	20250213	171100	7955351	1992	1992	1992	1992	0
145	20250213	171000	7955351	1992	1992	1992	1992	0
146	20250213	170900	7955351	1992	1992	1992	1992	0
147	20250213	170800	7955351	1992	1992	1992	1992	0
148	20250213	170700	7955351	1992	1992	1992	1992	0
149	20250213	170600	7955351	1992	1992	1992	1992	0
150	20250213	170500	7955351	1992	1992	1992	1992	0
151	20250213	170400	7955351	1992	1992	1992	1992	0
152	20250213	170300	7955351	1992	1992	1992	1992	30
153	20250213	170200	7955351	1992	1992	1992	1992	0
154	20250213	170100	7955351	1992	1992	1992	1992	0
155	20250213	170000	7955351	1992	1992	1992	1992	0
156	20250213	165900	7955351	1992	1992	1992	1992	0
157	20250213	165800	7955351	1992	1992	1992	1992	0
158	20250213	165700	7955351	1992	1992	1992	1992	0
159	20250213	165600	7955351	1992	1992	1992	1992	0
160	20250213	165500	7955351	1992	1992	1992	1992	0
161	20250213	165400	7955351	1992	1992	1992	1992	0
162	20250213	165300	7955351	1992	1992	1992	1992	0
163	20250213	165200	7955351	1992	1992	1992	1992	0
164	20250213	165100	7955351	1992	1992	1992	1992	0
165	20250213	165000	7955351	1992	1992	1992	1992	0
166	20250213	164900	7955351	1992	1992	1992	1992	0
167	20250213	164800	7955351	1992	1992	1992	1992	0
168	20250213	164700	7955351	1992	1992	1992	1992	0
169	20250213	164600	7955351	1992	1992	1992	1992	0
170	20250213	164500	7955351	1992	1992	1992	1992	0
171	20250213	164400	7955351	1992	1992	1992	1992	0
172	20250213	164300	7955351	1992	1992	1992	1992	0
173	20250213	164200	7955351	1992	1992	1992	1992	0
174	20250213	164100	7955351	1992	1992	1992	1992	0
175	20250213	164000	7955351	1992	1992	1992	1992	0
176	20250213	163900	7955351	1992	1992	1992	1992	0
177	20250213	163800	7955351	1992	1992	1992	1992	0
178	20250213	163700	7955351	1992	1992	1992	1992	0
179	20250213	163600	7955351	1992	1992	1992	1992	0
180	20250213	163500	7955351	1992	1992	1992	1992	0
181	20250213	163400	7955351	1992	1992	1992	1992	0
182	20250213	163300	7955351	1992	1992	1992	1992	30
183	20250213	163200	7955351	1992	1992	1992	1992	0
184	20250213	163100	7955351	1992	1992	1992	1992	0
185	20250213	163000	7955351	1992	1992	1992	1992	0
186	20250213	162900	7955351	1992	1992	1992	1992	0
187	20250213	162800	7955351	1992	1992	1992	1992	0
188	20250213	162700	7955351	1992	1992	1992	1992	0
189	20250213	162600	7955351	1992	1992	1992	1992	0
190	20250213	162500	7955351	1992	1992	1992	1992	0
191	20250213	162400	7955351	1992	1992	1992	1992	0
192	20250213	162300	7955351	1992	1992	1992	1992	0
193	20250213	162200	7955351	1992	1992	1992	1992	0
194	20250213	162100	7955351	1992	1992	1992	1992	0
195	20250213	162000	7955351	1992	1992	1992	1992	0
196	20250213	161900	7955351	1992	1992	1992	1992	0
197	20250213	161800	7955351	1992	1992	1992	1992	0
198	20250213	161700	7955351	1992	1992	1992	1992	0
199	20250213	161600	7955351	1992	1992	1992	1992	0
200	20250213	161500	7955351	1992	1992	1992	1992	0
201	20250213	161400	7955351	1992	1992	1992	1992	0
202	20250213	161300	7955351	1992	1992	1992	1992	0
203	20250213	161200	7955351	1992	1992	1992	1992	0
204	20250213	161100	7955351	1992	1992	1992	1992	0
205	20250213	161000	7955351	1992	1992	1992	1992	0
206	20250213	160900	7955351	1992	1992	1992	1992	0
207	20250213	160800	7955351	1992	1992	1992	1992	0
208	20250213	160700	7955351	1992	1992	1992	1992	0
209	20250213	160600	7955351	1992	1992	1992	1992	0
210	20250213	160500	7955351	1992	1992	1992	1992	0
211	20250213	160400	7955351	1992	1992	1992	1992	0
212	20250213	160300	7955351	1992	1992	1992	1992	30
213	20250213	160200	7955351	1992	1992	1992	1992	0
214	20250213	160100	7955351	1992	1992	1992	1992	0
215	20250213	160000	7955351	1992	1992	1992	1992	0
216	20250213	155900	7955351	1992	1992	1992	1992	0
217	20250213	155800	7955351	1992	1992	1992	1992	0
218	20250213	155700	7955351	1992	1992	1992	1992	0
219	20250213	155600	7955351	1992	1992	1992	1992	0
220	20250213	155500	7955351	1992	1992	1992	1992	0
221	20250213	155400	7955351	1992	1992	1992	1992	0
222	20250213	155300	7955351	1992	1992	1992	1992	0
223	20250213	155200	7955351	1992	1992	1992	1992	0
224	20250213	155100	7955351	1992	1992	1992	1992	0
225	20250213	155000	7955351	1992	1992	1992	1992	0
226	20250213	154900	7955351	1992	1992	1992	1992	0
227	20250213	154800	7955351	1992	1992	1992	1992	0
228	20250213	154700	7955351	1992	1992	1992	1992	0
229	20250213	154600	7955351	1992	1992	1992	1992	0
230	20250213	154500	7955351	1992	1992	1992	1992	0
231	20250213	154400	7955351	1992	1992	1992	1992	0
232	20250213	154300	7955351	1992	1992	1992	1992	0
233	20250213	154200	7955351	1992	1992	1992	1992	0
234	20250213	154100	7955351	1992	1992	1992	1992	0
235	20250213	154000	7955351	1992	1992	1992	1992	0
236	20250213	153900	7955351	1992	1992	1992	1992	0
237	20250213	153800	7955351	1992	1992	1992	1992	0
238	20250213	153700	7955351	1992	1992	1992	1992	0
239	20250213	153600	7955351	1992	1992	1992	1992	0
240	20250213	153500	7955351	1992	1992	1992	1992	0
241	20250213	153400	7955351	1992	1992	1992	1992	0
242	20250213	153300	7955351	1992	1992	1992	1992	30
243	20250213	153200	7955351	1992	1992	1992	1992	0
244	20250213	153100	7955351	1992	1992	1992	1992	0
245	20250213	153000	7955351	1992	1992	1992	1992	30
246	20250213	152900	7895591	2005	2005	2005	2005	0
247	20250213	152800	7895591	2005	2005	2005	2005	0
248	20250213	152700	7895591	2005	2005	2005	2005	0
249	20250213	152600	7895591	2005	2005	2005	2005	0
250	20250213	152500	7895591	2005	2005	2005	2005	0
251	20250213	152400	7895591	2005	2005	2005	2005	0
252	20250213	152300	7895591	2005	2005	2005	2005	0
253	20250213	152200	7895591	2005	2005	2005	2005	0
254	20250213	152100	7895591	2005	2005	2005	2005	0
255	20250213	152000	7895591	2005	2005	2005	2005	0
256	20250213	151900	7895591	2005	2005	2005	2005	0
257	20250213	151800	7895591	2005	2005	2005	2005	0
258	20250213	151700	7895591	2005	2005	2005	2005	0
259	20250213	151600	7895591	2005	2005	2005	2005	0
260	20250213	151500	7895591	2005	2005	2005	2005	0
261	20250213	151400	7895591	2005	2005	2005	2005	0
262	20250213	151300	7895591	2005	2005	2005	2005	0
263	20250213	151200	7895591	2005	2005	2005	2005	0
264	20250213	151100	7895591	2005	2005	2005	2005	0
265	20250213	151000	7895591	2005	2005	2005	2005	0
266	20250213	150900	7895591	2005	2005	2005	2005	0
267	20250213	150800	7895591	2005	2005	2005	2005	0
268	20250213	150700	7895591	2005	2005	2005	2005	0
269	20250213	150600	7895591	2005	2005	2005	2005	0
270	20250213	150500	7895591	2005	2005	2005	2005	0
271	20250213	150400	7895591	2005	2005	2005	2005	0
272	20250213	150300	7895591	2005	2005	2005	2005	0
273	20250213	150200	7895591	2005	2005	2005	2005	0
274	20250213	150100	7895591	2005	2005	2005	2005	0
275	20250213	150000	7895591	2005	2005	2005	2005	0
276	20250213	145900	7895591	2005	2005	2005	2005	0
277	20250213	145800	7895591	2005	2005	2005	2005	0
278	20250213	145700	7895591	2005	2005	2005	2005	0
279	20250213	145600	7895591	2005	2005	2005	2005	0
280	20250213	145500	7895591	2005	2005	2005	2005	0
281	20250213	145400	7895591	2005	2005	2005	2005	0
282	20250213	145300	7895591	2005	2005	2005	2005	0
283	20250213	145200	7895591	2005	2005	2005	2005	0
284	20250213	145100	7895591	2005	2005	2005	2005	0
285	20250213	145000	7895591	2005	1997	2005	1997	2000
286	20250213	144900	3890595	1997	1997	1997	1997	0
287	20250213	144800	3890595	1997	1997	1997	1997	0
288	20250213	144700	3890595	1997	1997	1997	1997	0
289	20250213	144600	3890595	1997	1997	1997	1997	0
290	20250213	144500	3890595	1997	1997	1997	1997	0
291	20250213	144400	3890595	1997	1997	1997	1997	0
292	20250213	144300	3890595	1997	1997	1997	1997	0
293	20250213	144200	3890595	1997	1997	1997	1997	0
294	20250213	144100	3890595	1997	1997	1997	1997	0
295	20250213	144000	3890595	1997	1997	1997	1997	0
296	20250213	143900	3890595	1997	1997	1997	1997	0
297	20250213	143800	3890595	1997	1997	1997	1997	0
298	20250213	143700	3890595	1997	1997	1997	1997	0
299	20250213	143600	3890595	1997	1997	1997	1997	0
300	20250213	143500	3890595	1997	1997	1997	1997	0
301	20250213	143400	3890595	1997	1997	1997	1997	0
302	20250213	143300	3890595	1997	1997	1997	1997	1
303	20250213	143200	3888598	1997	1997	1997	1997	0
304	20250213	143100	3888598	1997	1997	1997	1997	0
305	20250213	143000	3888598	1997	1997	1997	1997	0
306	20250213	142900	3888598	1997	1997	1997	1997	0
307	20250213	142800	3888598	1997	1997	1997	1997	1
308	20250213	142700	3886601	1991	1991	1991	1991	0
309	20250213	142600	3886601	1991	1991	1991	1991	0
310	20250213	142500	3886601	1991	1991	1991	1991	0
311	20250213	142400	3886601	1991	1991	1991	1991	0
312	20250213	142300	3886601	1991	1991	1991	1991	0
313	20250213	142200	3886601	1991	1991	1991	1991	0
314	20250213	142100	3886601	1991	1991	1991	1991	0
315	20250213	142000	3886601	1991	1991	1991	1991	0
316	20250213	141900	3886601	1991	1991	1991	1991	0
317	20250213	141800	3886601	1991	1991	1991	1991	0
318	20250213	141700	3886601	1991	1991	1991	1991	0
319	20250213	141600	3886601	1991	1991	1991	1991	0
320	20250213	141500	3886601	1991	1991	1991	1991	0
321	20250213	141400	3886601	1991	1991	1991	1991	0
322	20250213	141300	3886601	1991	1991	1991	1991	0
323	20250213	141200	3886601	1991	1991	1991	1991	0
324	20250213	141100	3886601	1991	1991	1991	1991	135
325	20250213	141000	3617816	1991	1991	1991	1991	0
326	20250213	140900	3617816	1991	1991	1991	1991	0
327	20250213	140800	3617816	1991	1991	1991	1991	0
328	20250213	140700	3617816	1991	1991	1991	1991	264
329	20250213	140600	3092192	1992	1992	1992	1992	0
330	20250213	140500	3092192	1992	1992	1992	1992	0
331	20250213	140400	3092192	1992	1992	1992	1992	0
332	20250213	140300	3092192	1992	1992	1992	1992	0
333	20250213	140200	3092192	1992	1992	1992	1992	0
334	20250213	140100	3092192	1992	1992	1992	1992	4
335	20250213	140000	3084224	1992	1992	1992	1992	8
336	20250213	135900	3068288	1991	1991	1991	1991	0
337	20250213	135800	3068288	1991	1992	1992	1991	147
338	20250213	135700	2775479	1997	1997	1997	1997	0
339	20250213	135600	2775479	1997	1997	1997	1997	0
340	20250213	135500	2775479	1997	1997	1997	1997	0
341	20250213	135400	2775479	1997	1997	1997	1997	0
342	20250213	135300	2775479	1997	1997	1997	1997	0
343	20250213	135200	2775479	1997	1997	1997	1997	0
344	20250213	135100	2775479	1997	1997	1997	1997	1
345	20250213	135000	2773482	1992	1992	1992	1992	0
346	20250213	134900	2773482	1992	1992	1992	1992	0
347	20250213	134800	2773482	1992	1992	1992	1992	0
348	20250213	134700	2773482	1992	1992	1992	1992	0
349	20250213	134600	2773482	1992	1992	1992	1992	0
350	20250213	134500	2773482	1992	1992	1992	1992	0
351	20250213	134400	2773482	1992	1992	1992	1992	0
352	20250213	134300	2773482	1992	1992	1992	1992	0
353	20250213	134200	2773482	1992	1992	1992	1992	100
354	20250213	134100	2574282	1992	1992	1992	1992	0
355	20250213	134000	2574282	1992	1992	1992	1992	0
356	20250213	133900	2574282	1992	1992	1992	1992	0
357	20250213	133800	2574282	1992	1992	1992	1992	0
358	20250213	133700	2574282	1992	1992	1992	1992	0
359	20250213	133600	2574282	1992	1992	1992	1992	0
360	20250213	133500	2574282	1992	1992	1992	1992	0
361	20250213	133400	2574282	1992	1992	1992	1992	0
362	20250213	133300	2574282	1992	1992	1992	1992	0
363	20250213	133200	2574282	1992	1992	1992	1992	0
364	20250213	133100	2574282	1992	1992	1992	1992	0
365	20250213	133000	2574282	1992	1992	1992	1992	0
366	20250213	132900	2574282	1992	1992	1992	1992	0
367	20250213	132800	2574282	1992	1992	1992	1992	0
368	20250213	132700	2574282	1992	1992	1992	1992	0
369	20250213	132600	2574282	1992	1992	1992	1992	0
370	20250213	132500	2574282	1992	1992	1992	1992	0
371	20250213	132400	2574282	1992	1992	1992	1992	0
372	20250213	132300	2574282	1992	1992	1992	1992	0
373	20250213	132200	2574282	1992	1992	1992	1992	0
374	20250213	132100	2574282	1992	1992	1992	1992	0
375	20250213	132000	2574282	1992	1992	1992	1992	0
376	20250213	131900	2574282	1992	1992	1992	1992	0
377	20250213	131800	2574282	1992	1992	1992	1992	0
378	20250213	131700	2574282	1992	1992	1992	1992	0
379	20250213	131600	2574282	1992	1992	1992	1992	0
380	20250213	131500	2574282	1992	1992	1992	1992	0
381	20250213	131400	2574282	1992	1992	1992	1992	30
382	20250213	131300	2514522	1993	1993	1993	1993	0
383	20250213	131200	2514522	1993	1993	1993	1993	0
384	20250213	131100	2514522	1993	1993	1993	1993	1
385	20250213	131000	2512529	1992	1992	1992	1992	29
386	20250213	130900	2454761	1992	1992	1992	1992	0
387	20250213	130800	2454761	1992	1992	1992	1992	0
388	20250213	130700	2454761	1992	1992	1992	1992	0
389	20250213	130600	2454761	1992	1992	1992	1992	0
390	20250213	130500	2454761	1992	1992	1992	1992	0
391	20250213	130400	2454761	1992	1992	1992	1992	0
392	20250213	130300	2454761	1992	1992	1992	1992	0
393	20250213	130200	2454761	1992	1992	1992	1992	8
394	20250213	130100	2438825	1992	1993	1993	1992	162
395	20250213	130000	2115991	1997	1997	1997	1997	0
396	20250213	125900	2115991	1997	1997	1997	1997	0
397	20250213	125800	2115991	1997	1997	1997	1997	0
398	20250213	125700	2115991	1997	1997	1997	1997	0
399	20250213	125600	2115991	1997	1997	1997	1997	0
400	20250213	125500	2115991	1997	1997	1997	1997	0
401	20250213	125400	2115991	1997	1997	1997	1997	0
402	20250213	125300	2115991	1997	1997	1997	1997	0
403	20250213	125200	2115991	1997	1997	1997	1997	0
404	20250213	125100	2115991	1997	1997	1997	1997	30
405	20250213	125000	2056081	1998	1998	1998	1998	1
406	20250213	124900	2054083	1998	1999	1999	1998	30
407	20250213	124800	1994142	2000	2000	2000	2000	0
408	20250213	124700	1994142	2000	2000	2000	2000	0
409	20250213	124600	1994142	2000	2000	2000	2000	0
410	20250213	124500	1994142	2000	2000	2000	2000	0
411	20250213	124400	1994142	2000	2000	2000	2000	1
412	20250213	124300	1992142	2000	2000	2000	2000	0
413	20250213	124200	1992142	2000	2000	2000	2000	0
414	20250213	124100	1992142	2000	2000	2000	2000	0
415	20250213	124000	1992142	2000	2000	2000	2000	0
416	20250213	123900	1992142	2000	2000	2000	2000	0
417	20250213	123800	1992142	2000	2000	2000	2000	0
418	20250213	123700	1992142	2000	2000	2000	2000	100
419	20250213	123600	1792142	1999	1999	1999	1999	0
420	20250213	123500	1792142	1999	1999	1999	1999	0
421	20250213	123400	1792142	1999	1999	1999	1999	0
422	20250213	123300	1792142	1999	1999	1999	1999	0
423	20250213	123200	1792142	1999	1999	1999	1999	0
424	20250213	123100	1792142	1999	1999	1999	1999	0
425	20250213	123000	1792142	1999	1999	1999	1999	0
426	20250213	122900	1792142	1999	1999	1999	1999	0
427	20250213	122800	1792142	1999	1999	1999	1999	0
428	20250213	122700	1792142	1999	1999	1999	1999	0
429	20250213	122600	1792142	1999	1999	1999	1999	0
430	20250213	122500	1792142	1999	1999	1999	1999	0
431	20250213	122400	1792142	1999	1999	1999	1999	15
432	20250213	122300	1762157	1999	1999	1999	1999	0
433	20250213	122200	1762157	1999	1999	1999	1999	0
434	20250213	122100	1762157	1999	1999	1999	1999	0
435	20250213	122000	1762157	1999	1999	1999	1999	3
436	20250213	121900	1756160	1999	1999	1999	1999	0
437	20250213	121800	1756160	1999	1999	1999	1999	1
438	20250213	121700	1754161	1999	1999	1999	1999	18
439	20250213	121600	1718179	2000	2000	2000	2000	0
440	20250213	121500	1718179	2000	2000	2000	2000	60
441	20250213	121400	1598179	2005	2005	2005	2005	0
442	20250213	121300	1598179	2005	2005	2005	2005	0
443	20250213	121200	1598179	2005	2005	2005	2005	0
444	20250213	121100	1598179	2005	2005	2005	2005	0
445	20250213	121000	1598179	2005	2005	2005	2005	0
446	20250213	120900	1598179	2005	2005	2005	2005	0
447	20250213	120800	1598179	2005	2005	2005	2005	0
448	20250213	120700	1598179	2005	2005	2005	2005	0
449	20250213	120600	1598179	2005	2005	2005	2005	0
450	20250213	120500	1598179	2005	2005	2005	2005	0
451	20250213	120400	1598179	2005	2005	2005	2005	0
452	20250213	120300	1598179	2005	2005	2005	2005	0
453	20250213	120200	1598179	2005	2005	2005	2005	0
454	20250213	120100	1598179	2005	2005	2005	2005	0
455	20250213	120000	1598179	2005	2005	2005	2005	0
456	20250213	115900	1598179	2005	2005	2005	2005	200
457	20250213	115800	1197179	2005	2005	2005	2005	0
458	20250213	115700	1197179	2005	2005	2005	2005	33
459	20250213	115600	1131014	2005	2005	2005	2005	0
460	20250213	115500	1131014	2005	2005	2005	2005	1
461	20250213	115400	1129009	2005	2005	2005	2005	0
462	20250213	115300	1129009	2005	2005	2005	2005	0
463	20250213	115200	1129009	2005	2005	2005	2005	0
464	20250213	115100	1129009	2005	2005	2005	2005	0
465	20250213	115000	1129009	2005	2005	2005	2005	0
466	20250213	114900	1129009	2005	2005	2005	2005	0
467	20250213	114800	1129009	2005	2005	2005	2005	0
468	20250213	114700	1129009	2005	2005	2005	2005	0
469	20250213	114600	1129009	2005	2005	2005	2005	0
470	20250213	114500	1129009	2005	2005	2005	2005	0
471	20250213	114400	1129009	2005	2005	2005	2005	0
472	20250213	114300	1129009	2005	2005	2005	2005	0
473	20250213	114200	1129009	2005	2005	2005	2005	0
474	20250213	114100	1129009	2005	2005	2005	2005	0
475	20250213	114000	1129009	2005	2005	2005	2005	0
476	20250213	113900	1129009	2005	2005	2005	2005	1
477	20250213	113800	1127004	1992	1992	1992	1992	0
478	20250213	113700	1127004	1992	1992	1992	1992	0
479	20250213	113600	1127004	1992	1992	1992	1992	0
480	20250213	113500	1127004	1992	1992	1992	1992	0
481	20250213	113400	1127004	1992	1992	1992	1992	0
482	20250213	113300	1127004	1992	1992	1992	1992	0
483	20250213	113200	1127004	1992	1992	1992	1992	0
484	20250213	113100	1127004	1992	1992	1992	1992	0
485	20250213	113000	1127004	1992	1992	1992	1992	0
486	20250213	112900	1127004	1992	1992	1992	1992	0
487	20250213	112800	1127004	1992	1992	1992	1992	0
488	20250213	112700	1127004	1992	1992	1992	1992	0
489	20250213	112600	1127004	1992	1992	1992	1992	0
490	20250213	112500	1127004	1992	1992	1992	1992	0
491	20250213	112400	1127004	1992	1992	1992	1992	40
492	20250213	112300	1047324	2005	2005	2005	2005	0
493	20250213	112200	1047324	2005	2005	2005	2005	0
494	20250213	112100	1047324	2005	2005	2005	2005	0
495	20250213	112000	1047324	2005	2005	2005	2005	0
496	20250213	111900	1047324	2005	2005	2005	2005	0
497	20250213	111800	1047324	2005	2005	2005	2005	0
498	20250213	111700	1047324	2005	2005	2005	2005	0
499	20250213	111600	1047324	2005	2005	2005	2005	0
500	20250213	111500	1047324	2005	2005	2005	2005	0
501	20250213	111400	1047324	2005	2005	2005	2005	0
502	20250213	111300	1047324	2005	2005	2005	2005	0
503	20250213	111200	1047324	2005	2005	2005	2005	0
504	20250213	111100	1047324	2005	2005	2005	2005	0
505	20250213	111000	1047324	2005	2005	2005	2005	0
506	20250213	110900	1047324	2005	2005	2005	2005	0
507	20250213	110800	1047324	2005	2005	2005	2005	0
508	20250213	110700	1047324	2005	2005	2005	2005	6
509	20250213	110600	1035294	2005	2005	2005	2005	0
510	20250213	110500	1035294	2005	2005	2005	2005	0
511	20250213	110400	1035294	2005	2005	2005	2005	0
512	20250213	110300	1035294	2005	2005	2005	2005	0
513	20250213	110200	1035294	2005	2005	2005	2005	0
514	20250213	110100	1035294	2005	2005	2005	2005	0
515	20250213	110000	1035294	2005	2005	2005	2005	0
516	20250213	105900	1035294	2005	2005	2005	2005	0
517	20250213	105800	1035294	2005	2005	2005	2005	0
518	20250213	105700	1035294	2005	2005	2005	2005	0
519	20250213	105600	1035294	2005	2005	2005	2005	0
520	20250213	105500	1035294	2005	2005	2005	2005	0
521	20250213	105400	1035294	2005	2005	2005	2005	0
522	20250213	105300	1035294	2005	2005	2005	2005	0
523	20250213	105200	1035294	2005	2005	2005	2005	0
524	20250213	105100	1035294	2005	2005	2005	2005	0
525	20250213	105000	1035294	2005	2005	2005	2005	0
526	20250213	104900	1035294	2005	2005	2005	2005	0
527	20250213	104800	1035294	2005	2005	2005	2005	0
528	20250213	104700	1035294	2005	2005	2005	2005	0
529	20250213	104600	1035294	2005	2005	2005	2005	0
530	20250213	104500	1035294	2005	2005	2005	2005	0
531	20250213	104400	1035294	2005	2005	2005	2005	3
532	20250213	104300	1029279	2005	2005	2005	2005	0
533	20250213	104200	1029279	2005	2005	2005	2005	0
534	20250213	104100	1029279	2005	2005	2005	2005	0
535	20250213	104000	1029279	2005	2005	2005	2005	2
536	20250213	103900	1025269	1991	1991	1991	1991	0
537	20250213	103800	1025269	1991	1991	1991	1991	0
538	20250213	103700	1025269	1991	1991	1991	1991	0
539	20250213	103600	1025269	1991	1991	1991	1991	0
540	20250213	103500	1025269	1991	1991	1991	1991	0
541	20250213	103400	1025269	1991	1991	1991	1991	1
542	20250213	103300	1023278	2005	2005	2005	2005	2
543	20250213	103200	1019268	1991	1991	1991	1991	1
544	20250213	103100	1017277	1991	1991	1991	1991	0
545	20250213	103000	1017277	1991	1992	1992	1991	77
546	20250213	102900	863965	2005	2005	2005	2005	0
547	20250213	102800	863965	2005	2005	2005	2005	0
548	20250213	102700	863965	2005	2005	2005	2005	0
549	20250213	102600	863965	2005	2005	2005	2005	0
550	20250213	102500	863965	2005	2005	2005	2005	0
551	20250213	102400	863965	2005	2005	2005	2005	0
552	20250213	102300	863965	2005	1992	2005	1992	3
553	20250213	102200	857976	1992	1992	1992	1992	1
554	20250213	102100	855984	2005	2005	2005	2005	0
555	20250213	102000	855984	2005	2005	2005	2005	20
556	20250213	101900	815884	2005	2005	2005	2005	0
557	20250213	101800	815884	2005	2005	2005	2005	1
558	20250213	101700	813879	2010	2010	2010	2010	0
559	20250213	101600	813879	2010	2010	2010	2010	0
560	20250213	101500	813879	2010	2010	2010	2010	0
561	20250213	101400	813879	2010	2010	2010	2010	0
562	20250213	101300	813879	2010	2010	2010	2010	0
563	20250213	101200	813879	2010	2010	2010	2010	1
564	20250213	101100	811869	2010	2010	2010	2010	0
565	20250213	101000	811869	2010	2010	2010	2010	0
566	20250213	100900	811869	2010	2010	2010	2010	1
567	20250213	100800	809859	2010	2010	2010	2010	0
568	20250213	100700	809859	2010	2010	2010	2010	0
569	20250213	100600	809859	2010	2010	2010	2010	2
570	20250213	100500	805839	2010	2010	2010	2010	0
571	20250213	100400	805839	2010	2010	2010	2010	0
572	20250213	100300	805839	2010	2010	2010	2010	0
573	20250213	100200	805839	2010	2010	2010	2010	0
574	20250213	100100	805839	2010	2010	2010	2010	2
575	20250213	100000	801819	2010	2010	2010	2010	0
576	20250213	095900	801819	2010	2010	2010	2010	0
577	20250213	095800	801819	2010	2010	2010	2010	0
578	20250213	095700	801819	2010	2010	2010	2010	0
579	20250213	095600	801819	2010	2010	2010	2010	0
580	20250213	095500	801819	2010	2010	2010	2010	0
581	20250213	095400	801819	2010	2010	2010	2010	0
582	20250213	095300	801819	2010	2010	2010	2010	0
583	20250213	095200	801819	2010	2010	2010	2010	0
584	20250213	095100	801819	2010	2010	2010	2010	0
585	20250213	095000	801819	2010	2010	2010	2010	0
586	20250213	094900	801819	2010	2010	2010	2010	0
587	20250213	094800	801819	2010	2010	2010	2010	0
588	20250213	094700	801819	2010	2010	2010	2010	0
589	20250213	094600	801819	2010	2010	2010	2010	0
590	20250213	094500	801819	2010	2010	2010	2010	0
591	20250213	094400	801819	2010	2010	2010	2010	0
592	20250213	094300	801819	2010	2010	2010	2010	0
593	20250213	094200	801819	2010	2010	2010	2010	0
594	20250213	094100	801819	2010	2010	2010	2010	0
595	20250213	094000	801819	2010	2010	2010	2010	0
596	20250213	093900	801819	2010	2010	2010	2010	64
597	20250213	093800	673179	2010	2010	2010	2010	0
598	20250213	093700	673179	2010	2010	2010	2010	0
599	20250213	093600	673179	2010	2010	2010	2010	0
600	20250213	093500	673179	2010	2010	2010	2010	0
601	20250213	093400	673179	2010	2010	2010	2010	1
602	20250213	093300	671169	2010	2010	2010	2010	0
603	20250213	093200	671169	2010	2010	2010	2010	1
604	20250213	093100	669159	2010	2010	2010	2010	0
605	20250213	093000	669159	2010	2010	2010	2010	0
606	20250213	092900	669159	2010	2010	2010	2010	2
607	20250213	092800	665139	2010	2010	2010	2010	2
608	20250213	092700	661119	2005	2005	2005	2005	0
609	20250213	092600	661119	2005	2005	2005	2005	0
610	20250213	092500	661119	2005	2005	2005	2005	0
611	20250213	092400	661119	2005	2005	2005	2005	9
612	20250213	092300	643074	2005	2005	2005	2005	0
613	20250213	092200	643074	2005	2005	2005	2005	0
614	20250213	092100	643074	2005	2005	2005	2005	0
615	20250213	092000	643074	2005	2005	2005	2005	0
616	20250213	091900	643074	2005	2005	2005	2005	0
617	20250213	091800	643074	2005	2005	2005	2005	0
618	20250213	091700	643074	2005	2005	2005	2005	0
619	20250213	091600	643074	2005	2005	2005	2005	0
620	20250213	091500	643074	2005	2005	2005	2005	0
621	20250213	091400	643074	2005	2005	2005	2005	0
622	20250213	091300	643074	2005	2005	2005	2005	0
623	20250213	091200	643074	2005	2005	2005	2005	0
624	20250213	091100	643074	2005	2005	2005	2005	0
625	20250213	091000	643074	2005	2005	2005	2005	0
626	20250213	090900	643074	2005	2005	2005	2005	0
627	20250213	090800	643074	2005	2000	2005	2000	5
628	20250213	090700	633069	2000	1991	2000	1991	252
629	20250213	090600	131328	1991	1991	1991	1991	2
630	20250213	090500	127346	1991	1991	1991	1991	13
631	20250213	090400	101463	1991	1991	1991	1991	0
632	20250213	090300	101463	1991	1991	1991	1991	10
633	20250213	090200	81553	1988	1988	1988	1988	31
634	20250213	090100	19925	1988	1997	1997	1988	10
635	20250213	090000	0	1997	1997	1997	1997	0