KissMeData/050120/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	193500	15681577	2015	2015	2015	2015	1016
3	20250219	193400	15681577	2015	2015	2015	2015	0
4	20250219	193300	15681577	2015	2015	2015	2015	0
5	20250219	193200	15681577	2015	2015	2015	2015	0
6	20250219	193100	15681577	2015	2015	2015	2015	0
7	20250219	193000	15681577	2015	2015	2015	2015	0
8	20250219	192900	15681577	2015	2015	2015	2015	0
9	20250219	192800	15681577	2015	2015	2015	2015	0
10	20250219	192700	15681577	2015	2015	2015	2015	0
11	20250219	192600	15681577	2015	2015	2015	2015	0
12	20250219	192500	15681577	2015	2015	2015	2015	0
13	20250219	192400	15681577	2015	2015	2015	2015	0
14	20250219	192300	15681577	2015	2015	2015	2015	0
15	20250219	192200	15681577	2015	2015	2015	2015	0
16	20250219	192100	15681577	2015	2015	2015	2015	0
17	20250219	192000	15681577	2015	2015	2015	2015	0
18	20250219	191900	15681577	2015	2015	2015	2015	0
19	20250219	191800	15681577	2015	2015	2015	2015	0
20	20250219	191700	15681577	2015	2015	2015	2015	0
21	20250219	191600	15681577	2015	2015	2015	2015	0
22	20250219	191500	15681577	2015	2015	2015	2015	0
23	20250219	191400	15681577	2015	2015	2015	2015	0
24	20250219	191300	15681577	2015	2015	2015	2015	0
25	20250219	191200	15681577	2015	2015	2015	2015	0
26	20250219	191100	15681577	2015	2015	2015	2015	0
27	20250219	191000	15681577	2015	2015	2015	2015	0
28	20250219	190900	15681577	2015	2015	2015	2015	0
29	20250219	190800	15681577	2015	2015	2015	2015	0
30	20250219	190700	15681577	2015	2015	2015	2015	0
31	20250219	190600	15681577	2015	2015	2015	2015	0
32	20250219	190500	15681577	2015	2015	2015	2015	1016
33	20250219	190400	15681577	2015	2015	2015	2015	0
34	20250219	190300	15681577	2015	2015	2015	2015	0
35	20250219	190200	15681577	2015	2015	2015	2015	0
36	20250219	190100	15681577	2015	2015	2015	2015	0
37	20250219	190000	15681577	2015	2015	2015	2015	0
38	20250219	185900	15681577	2015	2015	2015	2015	0
39	20250219	185800	15681577	2015	2015	2015	2015	0
40	20250219	185700	15681577	2015	2015	2015	2015	0
41	20250219	185600	15681577	2015	2015	2015	2015	0
42	20250219	185500	15681577	2015	2015	2015	2015	0
43	20250219	185400	15681577	2015	2015	2015	2015	0
44	20250219	185300	15681577	2015	2015	2015	2015	0
45	20250219	185200	15681577	2015	2015	2015	2015	0
46	20250219	185100	15681577	2015	2015	2015	2015	0
47	20250219	185000	15681577	2015	2015	2015	2015	0
48	20250219	184900	15681577	2015	2015	2015	2015	0
49	20250219	184800	15681577	2015	2015	2015	2015	0
50	20250219	184700	15681577	2015	2015	2015	2015	0
51	20250219	184600	15681577	2015	2015	2015	2015	0
52	20250219	184500	15681577	2015	2015	2015	2015	0
53	20250219	184400	15681577	2015	2015	2015	2015	0
54	20250219	184300	15681577	2015	2015	2015	2015	0
55	20250219	184200	15681577	2015	2015	2015	2015	0
56	20250219	184100	15681577	2015	2015	2015	2015	0
57	20250219	184000	15681577	2015	2015	2015	2015	0
58	20250219	183900	15681577	2015	2015	2015	2015	0
59	20250219	183800	15681577	2015	2015	2015	2015	0
60	20250219	183700	15681577	2015	2015	2015	2015	0
61	20250219	183600	15681577	2015	2015	2015	2015	0
62	20250219	183500	15681577	2015	2015	2015	2015	1016
63	20250219	183400	15681577	2015	2015	2015	2015	0
64	20250219	183300	15681577	2015	2015	2015	2015	0
65	20250219	183200	15681577	2015	2015	2015	2015	0
66	20250219	183100	15681577	2015	2015	2015	2015	0
67	20250219	183000	15681577	2015	2015	2015	2015	0
68	20250219	182900	15681577	2015	2015	2015	2015	0
69	20250219	182800	15681577	2015	2015	2015	2015	0
70	20250219	182700	15681577	2015	2015	2015	2015	0
71	20250219	182600	15681577	2015	2015	2015	2015	0
72	20250219	182500	15681577	2015	2015	2015	2015	0
73	20250219	182400	15681577	2015	2015	2015	2015	0
74	20250219	182300	15681577	2015	2015	2015	2015	0
75	20250219	182200	15681577	2015	2015	2015	2015	0
76	20250219	182100	15681577	2015	2015	2015	2015	0
77	20250219	182000	15681577	2015	2015	2015	2015	0
78	20250219	181900	15681577	2015	2015	2015	2015	0
79	20250219	181800	15681577	2015	2015	2015	2015	0
80	20250219	181700	15681577	2015	2015	2015	2015	0
81	20250219	181600	15681577	2015	2015	2015	2015	0
82	20250219	181500	15681577	2015	2015	2015	2015	0
83	20250219	181400	15681577	2015	2015	2015	2015	0
84	20250219	181300	15681577	2015	2015	2015	2015	0
85	20250219	181200	15681577	2015	2015	2015	2015	0
86	20250219	181100	15681577	2015	2015	2015	2015	0
87	20250219	181000	15681577	2015	2015	2015	2015	0
88	20250219	180900	15681577	2015	2015	2015	2015	0
89	20250219	180800	15681577	2015	2015	2015	2015	0
90	20250219	180700	15681577	2015	2015	2015	2015	0
91	20250219	180600	15681577	2015	2015	2015	2015	0
92	20250219	180500	15681577	2015	2015	2015	2015	1016
93	20250219	180400	15681577	2015	2015	2015	2015	0
94	20250219	180300	15681577	2015	2015	2015	2015	0
95	20250219	180200	15681577	2015	2015	2015	2015	0
96	20250219	180100	15681577	2015	2015	2015	2015	0
97	20250219	180000	15681577	2015	2015	2015	2015	0
98	20250219	175900	15681577	2015	2015	2015	2015	0
99	20250219	175800	15681577	2015	2015	2015	2015	0
100	20250219	175700	15681577	2015	2015	2015	2015	0
101	20250219	175600	15681577	2015	2015	2015	2015	0
102	20250219	175500	15681577	2015	2015	2015	2015	0
103	20250219	175400	15681577	2015	2015	2015	2015	0
104	20250219	175300	15681577	2015	2015	2015	2015	0
105	20250219	175200	15681577	2015	2015	2015	2015	0
106	20250219	175100	15681577	2015	2015	2015	2015	0
107	20250219	175000	15681577	2015	2015	2015	2015	0
108	20250219	174900	15681577	2015	2015	2015	2015	0
109	20250219	174800	15681577	2015	2015	2015	2015	0
110	20250219	174700	15681577	2015	2015	2015	2015	0
111	20250219	174600	15681577	2015	2015	2015	2015	0
112	20250219	174500	15681577	2015	2015	2015	2015	0
113	20250219	174400	15681577	2015	2015	2015	2015	0
114	20250219	174300	15681577	2015	2015	2015	2015	0
115	20250219	174200	15681577	2015	2015	2015	2015	0
116	20250219	174100	15681577	2015	2015	2015	2015	0
117	20250219	174000	15681577	2015	2015	2015	2015	0
118	20250219	173900	15681577	2015	2015	2015	2015	0
119	20250219	173800	15681577	2015	2015	2015	2015	0
120	20250219	173700	15681577	2015	2015	2015	2015	0
121	20250219	173600	15681577	2015	2015	2015	2015	0
122	20250219	173500	15681577	2015	2015	2015	2015	1016
123	20250219	173400	15681577	2015	2015	2015	2015	0
124	20250219	173300	15681577	2015	2015	2015	2015	0
125	20250219	173200	15681577	2015	2015	2015	2015	0
126	20250219	173100	15681577	2015	2015	2015	2015	0
127	20250219	173000	15681577	2015	2015	2015	2015	0
128	20250219	172900	15681577	2015	2015	2015	2015	0
129	20250219	172800	15681577	2015	2015	2015	2015	0
130	20250219	172700	15681577	2015	2015	2015	2015	0
131	20250219	172600	15681577	2015	2015	2015	2015	0
132	20250219	172500	15681577	2015	2015	2015	2015	0
133	20250219	172400	15681577	2015	2015	2015	2015	0
134	20250219	172300	15681577	2015	2015	2015	2015	0
135	20250219	172200	15681577	2015	2015	2015	2015	0
136	20250219	172100	15681577	2015	2015	2015	2015	0
137	20250219	172000	15681577	2015	2015	2015	2015	0
138	20250219	171900	15681577	2015	2015	2015	2015	0
139	20250219	171800	15681577	2015	2015	2015	2015	0
140	20250219	171700	15681577	2015	2015	2015	2015	0
141	20250219	171600	15681577	2015	2015	2015	2015	0
142	20250219	171500	15681577	2015	2015	2015	2015	0
143	20250219	171400	15681577	2015	2015	2015	2015	0
144	20250219	171300	15681577	2015	2015	2015	2015	0
145	20250219	171200	15681577	2015	2015	2015	2015	0
146	20250219	171100	15681577	2015	2015	2015	2015	0
147	20250219	171000	15681577	2015	2015	2015	2015	0
148	20250219	170900	15681577	2015	2015	2015	2015	0
149	20250219	170800	15681577	2015	2015	2015	2015	0
150	20250219	170700	15681577	2015	2015	2015	2015	0
151	20250219	170600	15681577	2015	2015	2015	2015	0
152	20250219	170500	15681577	2015	2015	2015	2015	1016
153	20250219	170400	15681577	2015	2015	2015	2015	0
154	20250219	170300	15681577	2015	2015	2015	2015	0
155	20250219	170200	15681577	2015	2015	2015	2015	0
156	20250219	170100	15681577	2015	2015	2015	2015	0
157	20250219	170000	15681577	2015	2015	2015	2015	0
158	20250219	165900	15681577	2015	2015	2015	2015	0
159	20250219	165800	15681577	2015	2015	2015	2015	0
160	20250219	165700	15681577	2015	2015	2015	2015	0
161	20250219	165600	15681577	2015	2015	2015	2015	0
162	20250219	165500	15681577	2015	2015	2015	2015	0
163	20250219	165400	15681577	2015	2015	2015	2015	0
164	20250219	165300	15681577	2015	2015	2015	2015	0
165	20250219	165200	15681577	2015	2015	2015	2015	0
166	20250219	165100	15681577	2015	2015	2015	2015	0
167	20250219	165000	15681577	2015	2015	2015	2015	0
168	20250219	164900	15681577	2015	2015	2015	2015	0
169	20250219	164800	15681577	2015	2015	2015	2015	0
170	20250219	164700	15681577	2015	2015	2015	2015	0
171	20250219	164600	15681577	2015	2015	2015	2015	0
172	20250219	164500	15681577	2015	2015	2015	2015	0
173	20250219	164400	15681577	2015	2015	2015	2015	0
174	20250219	164300	15681577	2015	2015	2015	2015	0
175	20250219	164200	15681577	2015	2015	2015	2015	0
176	20250219	164100	15681577	2015	2015	2015	2015	0
177	20250219	164000	15681577	2015	2015	2015	2015	0
178	20250219	163900	15681577	2015	2015	2015	2015	0
179	20250219	163800	15681577	2015	2015	2015	2015	0
180	20250219	163700	15681577	2015	2015	2015	2015	0
181	20250219	163600	15681577	2015	2015	2015	2015	0
182	20250219	163500	15681577	2015	2015	2015	2015	1016
183	20250219	163400	15681577	2015	2015	2015	2015	0
184	20250219	163300	15681577	2015	2015	2015	2015	0
185	20250219	163200	15681577	2015	2015	2015	2015	0
186	20250219	163100	15681577	2015	2015	2015	2015	0
187	20250219	163000	15681577	2015	2015	2015	2015	0
188	20250219	162900	15681577	2015	2015	2015	2015	0
189	20250219	162800	15681577	2015	2015	2015	2015	0
190	20250219	162700	15681577	2015	2015	2015	2015	0
191	20250219	162600	15681577	2015	2015	2015	2015	0
192	20250219	162500	15681577	2015	2015	2015	2015	0
193	20250219	162400	15681577	2015	2015	2015	2015	0
194	20250219	162300	15681577	2015	2015	2015	2015	0
195	20250219	162200	15681577	2015	2015	2015	2015	0
196	20250219	162100	15681577	2015	2015	2015	2015	0
197	20250219	162000	15681577	2015	2015	2015	2015	0
198	20250219	161900	15681577	2015	2015	2015	2015	0
199	20250219	161800	15681577	2015	2015	2015	2015	0
200	20250219	161700	15681577	2015	2015	2015	2015	0
201	20250219	161600	15681577	2015	2015	2015	2015	0
202	20250219	161500	15681577	2015	2015	2015	2015	0
203	20250219	161400	15681577	2015	2015	2015	2015	0
204	20250219	161300	15681577	2015	2015	2015	2015	0
205	20250219	161200	15681577	2015	2015	2015	2015	0
206	20250219	161100	15681577	2015	2015	2015	2015	0
207	20250219	161000	15681577	2015	2015	2015	2015	0
208	20250219	160900	15681577	2015	2015	2015	2015	0
209	20250219	160800	15681577	2015	2015	2015	2015	0
210	20250219	160700	15681577	2015	2015	2015	2015	0
211	20250219	160600	15681577	2015	2015	2015	2015	0
212	20250219	160500	15681577	2015	2015	2015	2015	1016
213	20250219	160400	15681577	2015	2015	2015	2015	0
214	20250219	160300	15681577	2015	2015	2015	2015	0
215	20250219	160200	15681577	2015	2015	2015	2015	0
216	20250219	160100	15681577	2015	2015	2015	2015	0
217	20250219	160000	15681577	2015	2015	2015	2015	0
218	20250219	155900	15681577	2015	2015	2015	2015	0
219	20250219	155800	15681577	2015	2015	2015	2015	0
220	20250219	155700	15681577	2015	2015	2015	2015	0
221	20250219	155600	15681577	2015	2015	2015	2015	0
222	20250219	155500	15681577	2015	2015	2015	2015	0
223	20250219	155400	15681577	2015	2015	2015	2015	0
224	20250219	155300	15681577	2015	2015	2015	2015	0
225	20250219	155200	15681577	2015	2015	2015	2015	0
226	20250219	155100	15681577	2015	2015	2015	2015	0
227	20250219	155000	15681577	2015	2015	2015	2015	0
228	20250219	154900	15681577	2015	2015	2015	2015	0
229	20250219	154800	15681577	2015	2015	2015	2015	0
230	20250219	154700	15681577	2015	2015	2015	2015	0
231	20250219	154600	15681577	2015	2015	2015	2015	0
232	20250219	154500	15681577	2015	2015	2015	2015	0
233	20250219	154400	15681577	2015	2015	2015	2015	0
234	20250219	154300	15681577	2015	2015	2015	2015	0
235	20250219	154200	15681577	2015	2015	2015	2015	0
236	20250219	154100	15681577	2015	2015	2015	2015	0
237	20250219	154000	15681577	2015	2015	2015	2015	0
238	20250219	153900	15681577	2015	2015	2015	2015	0
239	20250219	153800	15681577	2015	2015	2015	2015	0
240	20250219	153700	15681577	2015	2015	2015	2015	0
241	20250219	153600	15681577	2015	2015	2015	2015	0
242	20250219	153500	15681577	2015	2015	2015	2015	1016
243	20250219	153400	15681577	2015	2015	2015	2015	0
244	20250219	153300	15681577	2015	2015	2015	2015	0
245	20250219	153200	15681577	2015	2015	2015	2015	0
246	20250219	153100	15681577	2015	2015	2015	2015	0
247	20250219	153000	15681577	2015	2015	2015	2015	1016
248	20250219	152900	13634337	2005	2005	2005	2005	0
249	20250219	152800	13634337	2005	2005	2005	2005	0
250	20250219	152700	13634337	2005	2005	2005	2005	0
251	20250219	152600	13634337	2005	2005	2005	2005	0
252	20250219	152500	13634337	2005	2005	2005	2005	0
253	20250219	152400	13634337	2005	2005	2005	2005	0
254	20250219	152300	13634337	2005	2005	2005	2005	0
255	20250219	152200	13634337	2005	2005	2005	2005	0
256	20250219	152100	13634337	2005	2005	2005	2005	0
257	20250219	152000	13634337	2005	2005	2005	2005	0
258	20250219	151900	13634337	2005	2005	2005	2005	0
259	20250219	151800	13634337	2005	2000	2005	2000	7
260	20250219	151700	13620327	2005	2005	2005	2005	0
261	20250219	151600	13620327	2005	2005	2005	2005	0
262	20250219	151500	13620327	2005	2005	2005	2005	0
263	20250219	151400	13620327	2005	2005	2005	2005	0
264	20250219	151300	13620327	2005	2005	2005	2005	0
265	20250219	151200	13620327	2005	2005	2005	2005	0
266	20250219	151100	13620327	2005	2005	2005	2005	0
267	20250219	151000	13620327	2005	2005	2005	2005	0
268	20250219	150900	13620327	2005	2005	2005	2005	3
269	20250219	150800	13614312	1993	1993	1993	1993	0
270	20250219	150700	13614312	1993	1993	1993	1993	0
271	20250219	150600	13614312	1993	1993	1993	1993	0
272	20250219	150500	13614312	1993	1993	1993	1993	0
273	20250219	150400	13614312	1993	1993	1993	1993	1
274	20250219	150300	13612319	2010	2010	2010	2010	0
275	20250219	150200	13612319	2010	2010	2010	2010	0
276	20250219	150100	13612319	2010	2010	2010	2010	0
277	20250219	150000	13612319	2010	2010	2010	2010	0
278	20250219	145900	13612319	2010	2010	2010	2010	0
279	20250219	145800	13612319	2010	2010	2010	2010	0
280	20250219	145700	13612319	2010	2010	2010	2010	0
281	20250219	145600	13612319	2010	2010	2010	2010	0
282	20250219	145500	13612319	2010	2010	2010	2010	0
283	20250219	145400	13612319	2010	2010	2010	2010	0
284	20250219	145300	13612319	2010	2010	2010	2010	0
285	20250219	145200	13612319	2010	2010	2010	2010	0
286	20250219	145100	13612319	2010	2010	2010	2010	0
287	20250219	145000	13612319	2010	2010	2010	2010	0
288	20250219	144900	13612319	2010	2010	2010	2010	0
289	20250219	144800	13612319	2010	2010	2010	2010	0
290	20250219	144700	13612319	2010	2010	2010	2010	0
291	20250219	144600	13612319	2010	2010	2010	2010	0
292	20250219	144500	13612319	2010	2010	2010	2010	0
293	20250219	144400	13612319	2010	2010	2010	2010	0
294	20250219	144300	13612319	2010	2010	2010	2010	0
295	20250219	144200	13612319	2010	2010	2010	2010	0
296	20250219	144100	13612319	2010	2010	2010	2010	0
297	20250219	144000	13612319	2010	2010	2010	2010	0
298	20250219	143900	13612319	2010	2010	2010	2010	0
299	20250219	143800	13612319	2010	2010	2010	2010	0
300	20250219	143700	13612319	2010	2010	2010	2010	0
301	20250219	143600	13612319	2010	2010	2010	2010	0
302	20250219	143500	13612319	2010	2010	2010	2010	0
303	20250219	143400	13612319	2010	2010	2010	2010	0
304	20250219	143300	13612319	2010	2010	2010	2010	0
305	20250219	143200	13612319	2010	2010	2010	2010	0
306	20250219	143100	13612319	2010	2010	2010	2010	0
307	20250219	143000	13612319	2010	2010	2010	2010	0
308	20250219	142900	13612319	2010	2010	2010	2010	0
309	20250219	142800	13612319	2010	2010	2010	2010	0
310	20250219	142700	13612319	2010	2010	2010	2010	23
311	20250219	142600	13566089	2010	2010	2010	2010	0
312	20250219	142500	13566089	2010	2010	2010	2010	0
313	20250219	142400	13566089	2010	2010	2010	2010	3
314	20250219	142300	13560059	2010	2010	2010	2010	0
315	20250219	142200	13560059	2010	2010	2010	2010	0
316	20250219	142100	13560059	2010	2010	2010	2010	0
317	20250219	142000	13560059	2010	2010	2010	2010	0
318	20250219	141900	13560059	2010	2010	2010	2010	0
319	20250219	141800	13560059	2010	2010	2010	2010	0
320	20250219	141700	13560059	2010	2010	2010	2010	0
321	20250219	141600	13560059	2010	2010	2010	2010	0
322	20250219	141500	13560059	2010	2010	2010	2010	0
323	20250219	141400	13560059	2010	2010	2010	2010	0
324	20250219	141300	13560059	2010	2010	2010	2010	0
325	20250219	141200	13560059	2010	2010	2010	2010	0
326	20250219	141100	13560059	2010	2010	2010	2010	0
327	20250219	141000	13560059	2010	2010	2010	2010	0
328	20250219	140900	13560059	2010	2010	2010	2010	0
329	20250219	140800	13560059	2010	2010	2010	2010	0
330	20250219	140700	13560059	2010	2010	2010	2010	0
331	20250219	140600	13560059	2010	2010	2010	2010	0
332	20250219	140500	13560059	2010	2010	2010	2010	0
333	20250219	140400	13560059	2010	2010	2010	2010	0
334	20250219	140300	13560059	2010	2010	2010	2010	0
335	20250219	140200	13560059	2010	2010	2010	2010	0
336	20250219	140100	13560059	2010	2010	2010	2010	0
337	20250219	140000	13560059	2010	2010	2010	2010	0
338	20250219	135900	13560059	2010	2010	2010	2010	0
339	20250219	135800	13560059	2010	2010	2010	2010	0
340	20250219	135700	13560059	2010	2010	2010	2010	0
341	20250219	135600	13560059	2010	2010	2010	2010	0
342	20250219	135500	13560059	2010	2010	2010	2010	0
343	20250219	135400	13560059	2010	2010	2010	2010	0
344	20250219	135300	13560059	2010	2010	2010	2010	0
345	20250219	135200	13560059	2010	2010	2010	2010	3
346	20250219	135100	13554029	1994	1994	1994	1994	0
347	20250219	135000	13554029	1994	1994	1994	1994	0
348	20250219	134900	13554029	1994	1994	1994	1994	0
349	20250219	134800	13554029	1994	1994	1994	1994	156
350	20250219	134700	13242965	1994	1994	1994	1994	0
351	20250219	134600	13242965	1994	1994	1994	1994	0
352	20250219	134500	13242965	1994	1995	1995	1994	1600
353	20250219	134400	10052552	2005	2005	2005	2005	0
354	20250219	134300	10052552	2005	2005	2005	2005	52
355	20250219	134200	9948292	2005	2005	2005	2005	0
356	20250219	134100	9948292	2005	2005	2005	2005	0
357	20250219	134000	9948292	2005	2005	2005	2005	0
358	20250219	133900	9948292	2005	2005	2005	2005	0
359	20250219	133800	9948292	2005	2005	2005	2005	0
360	20250219	133700	9948292	2005	2005	2005	2005	0
361	20250219	133600	9948292	2005	2005	2005	2005	0
362	20250219	133500	9948292	2005	2005	2005	2005	0
363	20250219	133400	9948292	2005	2005	2005	2005	0
364	20250219	133300	9948292	2005	2005	2005	2005	0
365	20250219	133200	9948292	2005	2005	2005	2005	0
366	20250219	133100	9948292	2005	2005	2005	2005	0
367	20250219	133000	9948292	2005	2005	2005	2005	0
368	20250219	132900	9948292	2005	2005	2005	2005	0
369	20250219	132800	9948292	2005	2005	2005	2005	0
370	20250219	132700	9948292	2005	2005	2005	2005	0
371	20250219	132600	9948292	2005	2005	2005	2005	0
372	20250219	132500	9948292	2005	2005	2005	2005	0
373	20250219	132400	9948292	2005	2000	2005	2000	806
374	20250219	132300	8336287	1994	1994	1994	1994	0
375	20250219	132200	8336287	1994	1994	1994	1994	0
376	20250219	132100	8336287	1994	1994	1994	1994	0
377	20250219	132000	8336287	1994	1994	1994	1994	0
378	20250219	131900	8336287	1994	1994	1994	1994	0
379	20250219	131800	8336287	1994	1994	1994	1994	0
380	20250219	131700	8336287	1994	1994	1994	1994	0
381	20250219	131600	8336287	1994	1994	1994	1994	0
382	20250219	131500	8336287	1994	1994	1994	1994	0
383	20250219	131400	8336287	1994	1994	1994	1994	0
384	20250219	131300	8336287	1994	1994	1994	1994	0
385	20250219	131200	8336287	1994	1994	1994	1994	0
386	20250219	131100	8336287	1994	1994	1994	1994	0
387	20250219	131000	8336287	1994	1994	1994	1994	0
388	20250219	130900	8336287	1994	1994	1994	1994	0
389	20250219	130800	8336287	1994	1994	1994	1994	0
390	20250219	130700	8336287	1994	1994	1994	1994	0
391	20250219	130600	8336287	1994	1994	1994	1994	0
392	20250219	130500	8336287	1994	1994	1994	1994	0
393	20250219	130400	8336287	1994	1994	1994	1994	0
394	20250219	130300	8336287	1994	1994	1994	1994	1
395	20250219	130200	8334293	2000	2000	2000	2000	0
396	20250219	130100	8334293	2000	2000	2000	2000	0
397	20250219	130000	8334293	2000	2000	2000	2000	0
398	20250219	125900	8334293	2000	2000	2000	2000	0
399	20250219	125800	8334293	2000	2000	2000	2000	0
400	20250219	125700	8334293	2000	2000	2000	2000	0
401	20250219	125600	8334293	2000	2000	2000	2000	0
402	20250219	125500	8334293	2000	2000	2000	2000	0
403	20250219	125400	8334293	2000	2000	2000	2000	0
404	20250219	125300	8334293	2000	2000	2000	2000	0
405	20250219	125200	8334293	2000	2000	2000	2000	0
406	20250219	125100	8334293	2000	2000	2000	2000	0
407	20250219	125000	8334293	2000	2000	2000	2000	0
408	20250219	124900	8334293	2000	2000	2000	2000	100
409	20250219	124800	8134293	2000	2000	2000	2000	0
410	20250219	124700	8134293	2000	2000	2000	2000	0
411	20250219	124600	8134293	2000	2000	2000	2000	0
412	20250219	124500	8134293	2000	2000	2000	2000	0
413	20250219	124400	8134293	2000	2000	2000	2000	0
414	20250219	124300	8134293	2000	2000	2000	2000	0
415	20250219	124200	8134293	2000	2000	2000	2000	0
416	20250219	124100	8134293	2000	2000	2000	2000	75
417	20250219	124000	7984293	2000	2000	2000	2000	0
418	20250219	123900	7984293	2000	2000	2000	2000	0
419	20250219	123800	7984293	2000	2000	2000	2000	0
420	20250219	123700	7984293	2000	2000	2000	2000	0
421	20250219	123600	7984293	2000	2000	2000	2000	0
422	20250219	123500	7984293	2000	2000	2000	2000	0
423	20250219	123400	7984293	2000	2000	2000	2000	30
424	20250219	123300	7924293	2005	2005	2005	2005	0
425	20250219	123200	7924293	2005	2005	2005	2005	0
426	20250219	123100	7924293	2005	2005	2005	2005	0
427	20250219	123000	7924293	2005	2005	2005	2005	0
428	20250219	122900	7924293	2005	2005	2005	2005	0
429	20250219	122800	7924293	2005	2005	2005	2005	0
430	20250219	122700	7924293	2005	2005	2005	2005	0
431	20250219	122600	7924293	2005	2005	2005	2005	0
432	20250219	122500	7924293	2005	2005	2005	2005	0
433	20250219	122400	7924293	2005	2005	2005	2005	0
434	20250219	122300	7924293	2005	2005	2005	2005	0
435	20250219	122200	7924293	2005	2005	2005	2005	0
436	20250219	122100	7924293	2005	2005	2005	2005	0
437	20250219	122000	7924293	2005	2005	2005	2005	0
438	20250219	121900	7924293	2005	2005	2005	2005	0
439	20250219	121800	7924293	2005	2005	2005	2005	0
440	20250219	121700	7924293	2005	2005	2005	2005	0
441	20250219	121600	7924293	2005	2005	2005	2005	0
442	20250219	121500	7924293	2005	2005	2005	2005	0
443	20250219	121400	7924293	2005	2005	2005	2005	0
444	20250219	121300	7924293	2005	2005	2005	2005	0
445	20250219	121200	7924293	2005	2005	2005	2005	0
446	20250219	121100	7924293	2005	2005	2005	2005	0
447	20250219	121000	7924293	2005	2005	2005	2005	0
448	20250219	120900	7924293	2005	2005	2005	2005	0
449	20250219	120800	7924293	2005	2005	2005	2005	0
450	20250219	120700	7924293	2005	2005	2005	2005	0
451	20250219	120600	7924293	2005	2005	2005	2005	0
452	20250219	120500	7924293	2005	2005	2005	2005	0
453	20250219	120400	7924293	2005	2005	2005	2005	0
454	20250219	120300	7924293	2005	2005	2005	2005	0
455	20250219	120200	7924293	2005	2005	2005	2005	0
456	20250219	120100	7924293	2005	2005	2005	2005	0
457	20250219	120000	7924293	2005	2005	2005	2005	0
458	20250219	115900	7924293	2005	2005	2005	2005	0
459	20250219	115800	7924293	2005	2005	2005	2005	14
460	20250219	115700	7896223	2005	2005	2005	2005	0
461	20250219	115600	7896223	2005	2005	2005	2005	0
462	20250219	115500	7896223	2005	2005	2005	2005	0
463	20250219	115400	7896223	2005	2005	2005	2005	0
464	20250219	115300	7896223	2005	2005	2005	2005	0
465	20250219	115200	7896223	2005	2005	2005	2005	0
466	20250219	115100	7896223	2005	2005	2005	2005	0
467	20250219	115000	7896223	2005	2005	2005	2005	0
468	20250219	114900	7896223	2005	2005	2005	2005	0
469	20250219	114800	7896223	2005	2000	2005	2000	17
470	20250219	114700	7862218	2000	2000	2000	2000	0
471	20250219	114600	7862218	2000	2000	2000	2000	0
472	20250219	114500	7862218	2000	2000	2000	2000	0
473	20250219	114400	7862218	2000	2000	2000	2000	0
474	20250219	114300	7862218	2000	2000	2000	2000	0
475	20250219	114200	7862218	2000	2000	2000	2000	0
476	20250219	114100	7862218	2000	2000	2000	2000	0
477	20250219	114000	7862218	2000	2000	2000	2000	1
478	20250219	113900	7860218	2000	2000	2000	2000	0
479	20250219	113800	7860218	2000	2000	2000	2000	0
480	20250219	113700	7860218	2000	2000	2000	2000	0
481	20250219	113600	7860218	2000	2000	2000	2000	0
482	20250219	113500	7860218	2000	2000	2000	2000	0
483	20250219	113400	7860218	2000	2000	2000	2000	0
484	20250219	113300	7860218	2000	2000	2000	2000	0
485	20250219	113200	7860218	2000	2000	2000	2000	0
486	20250219	113100	7860218	2000	2000	2000	2000	3
487	20250219	113000	7854218	2000	2000	2000	2000	0
488	20250219	112900	7854218	2000	2000	2000	2000	0
489	20250219	112800	7854218	2000	2000	2000	2000	0
490	20250219	112700	7854218	2000	2000	2000	2000	0
491	20250219	112600	7854218	2000	2000	2000	2000	0
492	20250219	112500	7854218	2000	2000	2000	2000	0
493	20250219	112400	7854218	2000	2000	2000	2000	0
494	20250219	112300	7854218	2000	2000	2000	2000	0
495	20250219	112200	7854218	2000	2000	2000	2000	1500
496	20250219	112100	4854218	2000	1992	2000	1992	1000
497	20250219	112000	2859834	1992	1992	1992	1992	0
498	20250219	111900	2859834	1992	1992	1992	1992	0
499	20250219	111800	2859834	1992	1992	1992	1992	0
500	20250219	111700	2859834	1992	1992	1992	1992	0
501	20250219	111600	2859834	1992	1992	1992	1992	0
502	20250219	111500	2859834	1992	1992	1992	1992	0
503	20250219	111400	2859834	1992	1992	1992	1992	0
504	20250219	111300	2859834	1992	1992	1992	1992	0
505	20250219	111200	2859834	1992	1992	1992	1992	50
506	20250219	111100	2760234	1991	1991	1991	1991	0
507	20250219	111000	2760234	1991	1991	1991	1991	0
508	20250219	110900	2760234	1991	1991	1991	1991	0
509	20250219	110800	2760234	1991	1991	1991	1991	0
510	20250219	110700	2760234	1991	1991	1991	1991	0
511	20250219	110600	2760234	1991	1992	1992	1991	258
512	20250219	110500	2246508	1992	1992	1992	1992	0
513	20250219	110400	2246508	1992	1992	1992	1992	0
514	20250219	110300	2246508	1992	1992	1992	1992	0
515	20250219	110200	2246508	1992	1992	1992	1992	0
516	20250219	110100	2246508	1992	1992	1992	1992	0
517	20250219	110000	2246508	1992	1992	1992	1992	0
518	20250219	105900	2246508	1992	1992	1992	1992	0
519	20250219	105800	2246508	1992	1992	1992	1992	0
520	20250219	105700	2246508	1992	1992	1992	1992	0
521	20250219	105600	2246508	1992	1992	1992	1992	0
522	20250219	105500	2246508	1992	1992	1992	1992	0
523	20250219	105400	2246508	1992	1992	1992	1992	0
524	20250219	105300	2246508	1992	1992	1992	1992	0
525	20250219	105200	2246508	1992	1992	1992	1992	0
526	20250219	105100	2246508	1992	1992	1992	1992	0
527	20250219	105000	2246508	1992	1992	1992	1992	0
528	20250219	104900	2246508	1992	1992	1992	1992	0
529	20250219	104800	2246508	1992	1992	1992	1992	0
530	20250219	104700	2246508	1992	1992	1992	1992	0
531	20250219	104600	2246508	1992	1992	1992	1992	0
532	20250219	104500	2246508	1992	1992	1992	1992	0
533	20250219	104400	2246508	1992	1992	1992	1992	0
534	20250219	104300	2246508	1992	1992	1992	1992	0
535	20250219	104200	2246508	1992	1992	1992	1992	0
536	20250219	104100	2246508	1992	1992	1992	1992	0
537	20250219	104000	2246508	1992	1992	1992	1992	0
538	20250219	103900	2246508	1992	1992	1992	1992	1
539	20250219	103800	2244516	2000	2000	2000	2000	0
540	20250219	103700	2244516	2000	2000	2000	2000	0
541	20250219	103600	2244516	2000	2000	2000	2000	0
542	20250219	103500	2244516	2000	2000	2000	2000	0
543	20250219	103400	2244516	2000	2000	2000	2000	0
544	20250219	103300	2244516	2000	2000	2000	2000	1
545	20250219	103200	2242516	2000	2000	2000	2000	0
546	20250219	103100	2242516	2000	2000	2000	2000	0
547	20250219	103000	2242516	2000	2000	2000	2000	4
548	20250219	102900	2234516	2005	2005	2005	2005	0
549	20250219	102800	2234516	2005	2005	2005	2005	0
550	20250219	102700	2234516	2005	2005	2005	2005	0
551	20250219	102600	2234516	2005	2005	2005	2005	0
552	20250219	102500	2234516	2005	2005	2005	2005	0
553	20250219	102400	2234516	2005	2005	2005	2005	0
554	20250219	102300	2234516	2005	2005	2005	2005	0
555	20250219	102200	2234516	2005	2005	2005	2005	0
556	20250219	102100	2234516	2005	2005	2005	2005	0
557	20250219	102000	2234516	2005	2005	2005	2005	0
558	20250219	101900	2234516	2005	2005	2005	2005	0
559	20250219	101800	2234516	2005	2005	2005	2005	0
560	20250219	101700	2234516	2005	2005	2010	2005	377
561	20250219	101600	1476911	1993	1993	1993	1993	0
562	20250219	101500	1476911	1993	1993	1993	1993	0
563	20250219	101400	1476911	1993	1993	1993	1993	0
564	20250219	101300	1476911	1993	1993	1993	1993	0
565	20250219	101200	1476911	1993	1993	1993	1993	0
566	20250219	101100	1476911	1993	1993	1993	1993	0
567	20250219	101000	1476911	1993	1993	1993	1993	0
568	20250219	100900	1476911	1993	1993	1993	1993	0
569	20250219	100800	1476911	1993	1993	1993	1993	10
570	20250219	100700	1456981	1993	1993	1993	1993	0
571	20250219	100600	1456981	1993	1993	1993	1993	0
572	20250219	100500	1456981	1993	1993	1993	1993	0
573	20250219	100400	1456981	1993	1993	1993	1993	0
574	20250219	100300	1456981	1993	1993	1993	1993	0
575	20250219	100200	1456981	1993	1993	1993	1993	0
576	20250219	100100	1456981	1993	1993	1993	1993	0
577	20250219	100000	1456981	1993	1993	1993	1993	0
578	20250219	095900	1456981	1993	1993	1993	1993	0
579	20250219	095800	1456981	1993	1993	1993	1993	0
580	20250219	095700	1456981	1993	1993	1993	1993	0
581	20250219	095600	1456981	1993	1993	1993	1993	30
582	20250219	095500	1397191	2015	2015	2015	2015	0
583	20250219	095400	1397191	2015	2015	2015	2015	0
584	20250219	095300	1397191	2015	2015	2015	2015	0
585	20250219	095200	1397191	2015	2015	2015	2015	0
586	20250219	095100	1397191	2015	2015	2015	2015	0
587	20250219	095000	1397191	2015	2015	2015	2015	0
588	20250219	094900	1397191	2015	2015	2015	2015	0
589	20250219	094800	1397191	2015	2010	2015	2010	23
590	20250219	094700	1350956	2005	2005	2005	2005	569
591	20250219	094600	210111	2005	2005	2005	2005	3
592	20250219	094500	204096	1992	1992	1992	1992	0
593	20250219	094400	204096	1992	1992	1992	1992	0
594	20250219	094300	204096	1992	1992	1992	1992	0
595	20250219	094200	204096	1992	2000	2005	1992	88
596	20250219	094100	28001	2005	2005	2005	2005	0
597	20250219	094000	28001	2005	2005	2005	2005	0
598	20250219	093900	28001	2005	2005	2005	2005	0
599	20250219	093800	28001	2005	2005	2005	2005	0
600	20250219	093700	28001	2005	2005	2005	2005	0
601	20250219	093600	28001	2005	2005	2005	2005	0
602	20250219	093500	28001	2005	2005	2005	2005	0
603	20250219	093400	28001	2005	2005	2005	2005	0
604	20250219	093300	28001	2005	2005	2005	2005	0
605	20250219	093200	28001	2005	2005	2005	2005	0
606	20250219	093100	28001	2005	2005	2005	2005	0
607	20250219	093000	28001	2005	2005	2005	2005	0
608	20250219	092900	28001	2005	2005	2005	2005	0
609	20250219	092800	28001	2005	2005	2005	2005	0
610	20250219	092700	28001	2005	2005	2005	2005	0
611	20250219	092600	28001	2005	2005	2005	2005	0
612	20250219	092500	28001	2005	2005	2005	2005	0
613	20250219	092400	28001	2005	2005	2005	2005	0
614	20250219	092300	28001	2005	2005	2005	2005	0
615	20250219	092200	28001	2005	2005	2005	2005	0
616	20250219	092100	28001	2005	2005	2005	2005	0
617	20250219	092000	28001	2005	2005	2005	2005	0
618	20250219	091900	28001	2005	2005	2005	2005	0
619	20250219	091800	28001	2005	2005	2005	2005	0
620	20250219	091700	28001	2005	2005	2005	2005	0
621	20250219	091600	28001	2005	2005	2005	2005	0
622	20250219	091500	28001	2005	2005	2005	2005	0
623	20250219	091400	28001	2005	2005	2005	2005	0
624	20250219	091300	28001	2005	2005	2005	2005	0
625	20250219	091200	28001	2005	2005	2005	2005	0
626	20250219	091100	28001	2005	2005	2005	2005	0
627	20250219	091000	28001	2005	2005	2005	2005	1
628	20250219	090900	25996	2005	2005	2005	2005	0
629	20250219	090800	25996	2005	2005	2005	2005	0
630	20250219	090700	25996	2005	2000	2005	2000	12
631	20250219	090600	1991	1991	1991	1991	1991	1
632	20250219	090500	0	2015	2015	2015	2015	0
633	20250219	090400	0	2015	2015	2015	2015	0
634	20250219	090300	0	2015	2015	2015	2015	0
635	20250219	090200	0	2015	2015	2015	2015	0
636	20250219	090100	0	2015	2015	2015	2015	0
637	20250219	090000	0	2015	2015	2015	2015	0