KissMeData/263770/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	210200	10834941	1990	1990	1990	1990	74
3	20250218	210100	10834941	1990	1990	1990	1990	0
4	20250218	210000	10834941	1990	1990	1990	1990	0
5	20250218	205900	10834941	1990	1990	1990	1990	0
6	20250218	205800	10834941	1990	1990	1990	1990	0
7	20250218	205700	10834941	1990	1990	1990	1990	0
8	20250218	205600	10834941	1990	1990	1990	1990	0
9	20250218	205500	10834941	1990	1990	1990	1990	0
10	20250218	205400	10834941	1990	1990	1990	1990	0
11	20250218	205300	10834941	1990	1990	1990	1990	0
12	20250218	205200	10834941	1990	1990	1990	1990	0
13	20250218	205100	10834941	1990	1990	1990	1990	0
14	20250218	205000	10834941	1990	1990	1990	1990	0
15	20250218	204900	10834941	1990	1990	1990	1990	0
16	20250218	204800	10834941	1990	1990	1990	1990	0
17	20250218	204700	10834941	1990	1990	1990	1990	0
18	20250218	204600	10834941	1990	1990	1990	1990	0
19	20250218	204500	10834941	1990	1990	1990	1990	0
20	20250218	204400	10834941	1990	1990	1990	1990	0
21	20250218	204300	10834941	1990	1990	1990	1990	0
22	20250218	204200	10834941	1990	1990	1990	1990	0
23	20250218	204100	10834941	1990	1990	1990	1990	0
24	20250218	204000	10834941	1990	1990	1990	1990	0
25	20250218	203900	10834941	1990	1990	1990	1990	0
26	20250218	203800	10834941	1990	1990	1990	1990	0
27	20250218	203700	10834941	1990	1990	1990	1990	0
28	20250218	203600	10834941	1990	1990	1990	1990	0
29	20250218	203500	10834941	1990	1990	1990	1990	0
30	20250218	203400	10834941	1990	1990	1990	1990	0
31	20250218	203300	10834941	1990	1990	1990	1990	0
32	20250218	203200	10834941	1990	1990	1990	1990	74
33	20250218	203100	10834941	1990	1990	1990	1990	0
34	20250218	203000	10834941	1990	1990	1990	1990	0
35	20250218	202900	10834941	1990	1990	1990	1990	0
36	20250218	202800	10834941	1990	1990	1990	1990	0
37	20250218	202700	10834941	1990	1990	1990	1990	0
38	20250218	202600	10834941	1990	1990	1990	1990	0
39	20250218	202500	10834941	1990	1990	1990	1990	0
40	20250218	202400	10834941	1990	1990	1990	1990	0
41	20250218	202300	10834941	1990	1990	1990	1990	0
42	20250218	202200	10834941	1990	1990	1990	1990	0
43	20250218	202100	10834941	1990	1990	1990	1990	0
44	20250218	202000	10834941	1990	1990	1990	1990	0
45	20250218	201900	10834941	1990	1990	1990	1990	0
46	20250218	201800	10834941	1990	1990	1990	1990	0
47	20250218	201700	10834941	1990	1990	1990	1990	0
48	20250218	201600	10834941	1990	1990	1990	1990	0
49	20250218	201500	10834941	1990	1990	1990	1990	0
50	20250218	201400	10834941	1990	1990	1990	1990	0
51	20250218	201300	10834941	1990	1990	1990	1990	0
52	20250218	201200	10834941	1990	1990	1990	1990	0
53	20250218	201100	10834941	1990	1990	1990	1990	0
54	20250218	201000	10834941	1990	1990	1990	1990	0
55	20250218	200900	10834941	1990	1990	1990	1990	0
56	20250218	200800	10834941	1990	1990	1990	1990	0
57	20250218	200700	10834941	1990	1990	1990	1990	0
58	20250218	200600	10834941	1990	1990	1990	1990	0
59	20250218	200500	10834941	1990	1990	1990	1990	0
60	20250218	200400	10834941	1990	1990	1990	1990	0
61	20250218	200300	10834941	1990	1990	1990	1990	0
62	20250218	200200	10834941	1990	1990	1990	1990	74
63	20250218	200100	10834941	1990	1990	1990	1990	0
64	20250218	200000	10834941	1990	1990	1990	1990	0
65	20250218	195900	10834941	1990	1990	1990	1990	0
66	20250218	195800	10834941	1990	1990	1990	1990	0
67	20250218	195700	10834941	1990	1990	1990	1990	0
68	20250218	195600	10834941	1990	1990	1990	1990	0
69	20250218	195500	10834941	1990	1990	1990	1990	0
70	20250218	195400	10834941	1990	1990	1990	1990	0
71	20250218	195300	10834941	1990	1990	1990	1990	0
72	20250218	195200	10834941	1990	1990	1990	1990	0
73	20250218	195100	10834941	1990	1990	1990	1990	0
74	20250218	195000	10834941	1990	1990	1990	1990	0
75	20250218	194900	10834941	1990	1990	1990	1990	0
76	20250218	194800	10834941	1990	1990	1990	1990	0
77	20250218	194700	10834941	1990	1990	1990	1990	0
78	20250218	194600	10834941	1990	1990	1990	1990	0
79	20250218	194500	10834941	1990	1990	1990	1990	0
80	20250218	194400	10834941	1990	1990	1990	1990	0
81	20250218	194300	10834941	1990	1990	1990	1990	0
82	20250218	194200	10834941	1990	1990	1990	1990	0
83	20250218	194100	10834941	1990	1990	1990	1990	0
84	20250218	194000	10834941	1990	1990	1990	1990	0
85	20250218	193900	10834941	1990	1990	1990	1990	0
86	20250218	193800	10834941	1990	1990	1990	1990	0
87	20250218	193700	10834941	1990	1990	1990	1990	0
88	20250218	193600	10834941	1990	1990	1990	1990	0
89	20250218	193500	10834941	1990	1990	1990	1990	0
90	20250218	193400	10834941	1990	1990	1990	1990	0
91	20250218	193300	10834941	1990	1990	1990	1990	0
92	20250218	193200	10834941	1990	1990	1990	1990	74
93	20250218	193100	10834941	1990	1990	1990	1990	0
94	20250218	193000	10834941	1990	1990	1990	1990	0
95	20250218	192900	10834941	1990	1990	1990	1990	0
96	20250218	192800	10834941	1990	1990	1990	1990	0
97	20250218	192700	10834941	1990	1990	1990	1990	0
98	20250218	192600	10834941	1990	1990	1990	1990	0
99	20250218	192500	10834941	1990	1990	1990	1990	0
100	20250218	192400	10834941	1990	1990	1990	1990	0
101	20250218	192300	10834941	1990	1990	1990	1990	0
102	20250218	192200	10834941	1990	1990	1990	1990	0
103	20250218	192100	10834941	1990	1990	1990	1990	0
104	20250218	192000	10834941	1990	1990	1990	1990	0
105	20250218	191900	10834941	1990	1990	1990	1990	0
106	20250218	191800	10834941	1990	1990	1990	1990	0
107	20250218	191700	10834941	1990	1990	1990	1990	0
108	20250218	191600	10834941	1990	1990	1990	1990	0
109	20250218	191500	10834941	1990	1990	1990	1990	0
110	20250218	191400	10834941	1990	1990	1990	1990	0
111	20250218	191300	10834941	1990	1990	1990	1990	0
112	20250218	191200	10834941	1990	1990	1990	1990	0
113	20250218	191100	10834941	1990	1990	1990	1990	0
114	20250218	191000	10834941	1990	1990	1990	1990	0
115	20250218	190900	10834941	1990	1990	1990	1990	0
116	20250218	190800	10834941	1990	1990	1990	1990	0
117	20250218	190700	10834941	1990	1990	1990	1990	0
118	20250218	190600	10834941	1990	1990	1990	1990	0
119	20250218	190500	10834941	1990	1990	1990	1990	0
120	20250218	190400	10834941	1990	1990	1990	1990	0
121	20250218	190300	10834941	1990	1990	1990	1990	0
122	20250218	190200	10834941	1990	1990	1990	1990	74
123	20250218	190100	10834941	1990	1990	1990	1990	0
124	20250218	190000	10834941	1990	1990	1990	1990	0
125	20250218	185900	10834941	1990	1990	1990	1990	0
126	20250218	185800	10834941	1990	1990	1990	1990	0
127	20250218	185700	10834941	1990	1990	1990	1990	0
128	20250218	185600	10834941	1990	1990	1990	1990	0
129	20250218	185500	10834941	1990	1990	1990	1990	0
130	20250218	185400	10834941	1990	1990	1990	1990	0
131	20250218	185300	10834941	1990	1990	1990	1990	0
132	20250218	185200	10834941	1990	1990	1990	1990	0
133	20250218	185100	10834941	1990	1990	1990	1990	0
134	20250218	185000	10834941	1990	1990	1990	1990	0
135	20250218	184900	10834941	1990	1990	1990	1990	0
136	20250218	184800	10834941	1990	1990	1990	1990	0
137	20250218	184700	10834941	1990	1990	1990	1990	0
138	20250218	184600	10834941	1990	1990	1990	1990	0
139	20250218	184500	10834941	1990	1990	1990	1990	0
140	20250218	184400	10834941	1990	1990	1990	1990	0
141	20250218	184300	10834941	1990	1990	1990	1990	0
142	20250218	184200	10834941	1990	1990	1990	1990	0
143	20250218	184100	10834941	1990	1990	1990	1990	0
144	20250218	184000	10834941	1990	1990	1990	1990	0
145	20250218	183900	10834941	1990	1990	1990	1990	0
146	20250218	183800	10834941	1990	1990	1990	1990	0
147	20250218	183700	10834941	1990	1990	1990	1990	0
148	20250218	183600	10834941	1990	1990	1990	1990	0
149	20250218	183500	10834941	1990	1990	1990	1990	0
150	20250218	183400	10834941	1990	1990	1990	1990	0
151	20250218	183300	10834941	1990	1990	1990	1990	0
152	20250218	183200	10834941	1990	1990	1990	1990	74
153	20250218	183100	10834941	1990	1990	1990	1990	0
154	20250218	183000	10834941	1990	1990	1990	1990	0
155	20250218	182900	10834941	1990	1990	1990	1990	0
156	20250218	182800	10834941	1990	1990	1990	1990	0
157	20250218	182700	10834941	1990	1990	1990	1990	0
158	20250218	182600	10834941	1990	1990	1990	1990	0
159	20250218	182500	10834941	1990	1990	1990	1990	0
160	20250218	182400	10834941	1990	1990	1990	1990	0
161	20250218	182300	10834941	1990	1990	1990	1990	0
162	20250218	182200	10834941	1990	1990	1990	1990	0
163	20250218	182100	10834941	1990	1990	1990	1990	0
164	20250218	182000	10834941	1990	1990	1990	1990	0
165	20250218	181900	10834941	1990	1990	1990	1990	0
166	20250218	181800	10834941	1990	1990	1990	1990	0
167	20250218	181700	10834941	1990	1990	1990	1990	0
168	20250218	181600	10834941	1990	1990	1990	1990	0
169	20250218	181500	10834941	1990	1990	1990	1990	0
170	20250218	181400	10834941	1990	1990	1990	1990	0
171	20250218	181300	10834941	1990	1990	1990	1990	0
172	20250218	181200	10834941	1990	1990	1990	1990	0
173	20250218	181100	10834941	1990	1990	1990	1990	0
174	20250218	181000	10834941	1990	1990	1990	1990	0
175	20250218	180900	10834941	1990	1990	1990	1990	0
176	20250218	180800	10834941	1990	1990	1990	1990	0
177	20250218	180700	10834941	1990	1990	1990	1990	0
178	20250218	180600	10834941	1990	1990	1990	1990	0
179	20250218	180500	10834941	1990	1990	1990	1990	0
180	20250218	180400	10834941	1990	1990	1990	1990	0
181	20250218	180300	10834941	1990	1990	1990	1990	0
182	20250218	180200	10834941	1990	1990	1990	1990	74
183	20250218	180100	10834941	1990	1990	1990	1990	0
184	20250218	180000	10834941	1990	1990	1990	1990	0
185	20250218	175900	10834941	1990	1990	1990	1990	0
186	20250218	175800	10834941	1990	1990	1990	1990	0
187	20250218	175700	10834941	1990	1990	1990	1990	0
188	20250218	175600	10834941	1990	1990	1990	1990	0
189	20250218	175500	10834941	1990	1990	1990	1990	0
190	20250218	175400	10834941	1990	1990	1990	1990	0
191	20250218	175300	10834941	1990	1990	1990	1990	0
192	20250218	175200	10834941	1990	1990	1990	1990	0
193	20250218	175100	10834941	1990	1990	1990	1990	0
194	20250218	175000	10834941	1990	1990	1990	1990	0
195	20250218	174900	10834941	1990	1990	1990	1990	0
196	20250218	174800	10834941	1990	1990	1990	1990	0
197	20250218	174700	10834941	1990	1990	1990	1990	0
198	20250218	174600	10834941	1990	1990	1990	1990	0
199	20250218	174500	10834941	1990	1990	1990	1990	0
200	20250218	174400	10834941	1990	1990	1990	1990	0
201	20250218	174300	10834941	1990	1990	1990	1990	0
202	20250218	174200	10834941	1990	1990	1990	1990	0
203	20250218	174100	10834941	1990	1990	1990	1990	0
204	20250218	174000	10834941	1990	1990	1990	1990	0
205	20250218	173900	10834941	1990	1990	1990	1990	0
206	20250218	173800	10834941	1990	1990	1990	1990	0
207	20250218	173700	10834941	1990	1990	1990	1990	0
208	20250218	173600	10834941	1990	1990	1990	1990	0
209	20250218	173500	10834941	1990	1990	1990	1990	0
210	20250218	173400	10834941	1990	1990	1990	1990	0
211	20250218	173300	10834941	1990	1990	1990	1990	0
212	20250218	173200	10834941	1990	1990	1990	1990	74
213	20250218	173100	10834941	1990	1990	1990	1990	0
214	20250218	173000	10834941	1990	1990	1990	1990	0
215	20250218	172900	10834941	1990	1990	1990	1990	0
216	20250218	172800	10834941	1990	1990	1990	1990	0
217	20250218	172700	10834941	1990	1990	1990	1990	0
218	20250218	172600	10834941	1990	1990	1990	1990	0
219	20250218	172500	10834941	1990	1990	1990	1990	0
220	20250218	172400	10834941	1990	1990	1990	1990	0
221	20250218	172300	10834941	1990	1990	1990	1990	0
222	20250218	172200	10834941	1990	1990	1990	1990	0
223	20250218	172100	10834941	1990	1990	1990	1990	0
224	20250218	172000	10834941	1990	1990	1990	1990	0
225	20250218	171900	10834941	1990	1990	1990	1990	0
226	20250218	171800	10834941	1990	1990	1990	1990	0
227	20250218	171700	10834941	1990	1990	1990	1990	0
228	20250218	171600	10834941	1990	1990	1990	1990	0
229	20250218	171500	10834941	1990	1990	1990	1990	0
230	20250218	171400	10834941	1990	1990	1990	1990	0
231	20250218	171300	10834941	1990	1990	1990	1990	0
232	20250218	171200	10834941	1990	1990	1990	1990	0
233	20250218	171100	10834941	1990	1990	1990	1990	0
234	20250218	171000	10834941	1990	1990	1990	1990	0
235	20250218	170900	10834941	1990	1990	1990	1990	0
236	20250218	170800	10834941	1990	1990	1990	1990	0
237	20250218	170700	10834941	1990	1990	1990	1990	0
238	20250218	170600	10834941	1990	1990	1990	1990	0
239	20250218	170500	10834941	1990	1990	1990	1990	0
240	20250218	170400	10834941	1990	1990	1990	1990	0
241	20250218	170300	10834941	1990	1990	1990	1990	0
242	20250218	170200	10834941	1990	1990	1990	1990	74
243	20250218	170100	10834941	1990	1990	1990	1990	0
244	20250218	170000	10834941	1990	1990	1990	1990	0
245	20250218	165900	10834941	1990	1990	1990	1990	0
246	20250218	165800	10834941	1990	1990	1990	1990	0
247	20250218	165700	10834941	1990	1990	1990	1990	0
248	20250218	165600	10834941	1990	1990	1990	1990	0
249	20250218	165500	10834941	1990	1990	1990	1990	0
250	20250218	165400	10834941	1990	1990	1990	1990	0
251	20250218	165300	10834941	1990	1990	1990	1990	0
252	20250218	165200	10834941	1990	1990	1990	1990	0
253	20250218	165100	10834941	1990	1990	1990	1990	0
254	20250218	165000	10834941	1990	1990	1990	1990	0
255	20250218	164900	10834941	1990	1990	1990	1990	0
256	20250218	164800	10834941	1990	1990	1990	1990	0
257	20250218	164700	10834941	1990	1990	1990	1990	0
258	20250218	164600	10834941	1990	1990	1990	1990	0
259	20250218	164500	10834941	1990	1990	1990	1990	0
260	20250218	164400	10834941	1990	1990	1990	1990	0
261	20250218	164300	10834941	1990	1990	1990	1990	0
262	20250218	164200	10834941	1990	1990	1990	1990	0
263	20250218	164100	10834941	1990	1990	1990	1990	0
264	20250218	164000	10834941	1990	1990	1990	1990	0
265	20250218	163900	10834941	1990	1990	1990	1990	0
266	20250218	163800	10834941	1990	1990	1990	1990	0
267	20250218	163700	10834941	1990	1990	1990	1990	0
268	20250218	163600	10834941	1990	1990	1990	1990	0
269	20250218	163500	10834941	1990	1990	1990	1990	0
270	20250218	163400	10834941	1990	1990	1990	1990	0
271	20250218	163300	10834941	1990	1990	1990	1990	0
272	20250218	163200	10834941	1990	1990	1990	1990	74
273	20250218	163100	10834941	1990	1990	1990	1990	0
274	20250218	163000	10834941	1990	1990	1990	1990	0
275	20250218	162900	10834941	1990	1990	1990	1990	0
276	20250218	162800	10834941	1990	1990	1990	1990	0
277	20250218	162700	10834941	1990	1990	1990	1990	0
278	20250218	162600	10834941	1990	1990	1990	1990	0
279	20250218	162500	10834941	1990	1990	1990	1990	0
280	20250218	162400	10834941	1990	1990	1990	1990	0
281	20250218	162300	10834941	1990	1990	1990	1990	0
282	20250218	162200	10834941	1990	1990	1990	1990	0
283	20250218	162100	10834941	1990	1990	1990	1990	0
284	20250218	162000	10834941	1990	1990	1990	1990	0
285	20250218	161900	10834941	1990	1990	1990	1990	0
286	20250218	161800	10834941	1990	1990	1990	1990	0
287	20250218	161700	10834941	1990	1990	1990	1990	0
288	20250218	161600	10834941	1990	1990	1990	1990	0
289	20250218	161500	10834941	1990	1990	1990	1990	0
290	20250218	161400	10834941	1990	1990	1990	1990	0
291	20250218	161300	10834941	1990	1990	1990	1990	0
292	20250218	161200	10834941	1990	1990	1990	1990	0
293	20250218	161100	10834941	1990	1990	1990	1990	0
294	20250218	161000	10834941	1990	1990	1990	1990	0
295	20250218	160900	10834941	1990	1990	1990	1990	0
296	20250218	160800	10834941	1990	1990	1990	1990	0
297	20250218	160700	10834941	1990	1990	1990	1990	0
298	20250218	160600	10834941	1990	1990	1990	1990	0
299	20250218	160500	10834941	1990	1990	1990	1990	0
300	20250218	160400	10834941	1990	1990	1990	1990	0
301	20250218	160300	10834941	1990	1990	1990	1990	0
302	20250218	160200	10834941	1990	1990	1990	1990	74
303	20250218	160100	10834941	1990	1990	1990	1990	0
304	20250218	160000	10834941	1990	1990	1990	1990	0
305	20250218	155900	10834941	1990	1990	1990	1990	0
306	20250218	155800	10834941	1990	1990	1990	1990	0
307	20250218	155700	10834941	1990	1990	1990	1990	0
308	20250218	155600	10834941	1990	1990	1990	1990	0
309	20250218	155500	10834941	1990	1990	1990	1990	0
310	20250218	155400	10834941	1990	1990	1990	1990	0
311	20250218	155300	10834941	1990	1990	1990	1990	0
312	20250218	155200	10834941	1990	1990	1990	1990	0
313	20250218	155100	10834941	1990	1990	1990	1990	0
314	20250218	155000	10834941	1990	1990	1990	1990	0
315	20250218	154900	10834941	1990	1990	1990	1990	0
316	20250218	154800	10834941	1990	1990	1990	1990	0
317	20250218	154700	10834941	1990	1990	1990	1990	0
318	20250218	154600	10834941	1990	1990	1990	1990	0
319	20250218	154500	10834941	1990	1990	1990	1990	0
320	20250218	154400	10834941	1990	1990	1990	1990	0
321	20250218	154300	10834941	1990	1990	1990	1990	0
322	20250218	154200	10834941	1990	1990	1990	1990	0
323	20250218	154100	10834941	1990	1990	1990	1990	0
324	20250218	154000	10834941	1990	1990	1990	1990	0
325	20250218	153900	10834941	1990	1990	1990	1990	0
326	20250218	153800	10834941	1990	1990	1990	1990	0
327	20250218	153700	10834941	1990	1990	1990	1990	0
328	20250218	153600	10834941	1990	1990	1990	1990	0
329	20250218	153500	10834941	1990	1990	1990	1990	0
330	20250218	153400	10834941	1990	1990	1990	1990	0
331	20250218	153300	10834941	1990	1990	1990	1990	0
332	20250218	153200	10834941	1990	1990	1990	1990	74
333	20250218	153100	10834941	1990	1990	1990	1990	0
334	20250218	153000	10834941	1990	1990	1990	1990	74
335	20250218	152900	10687681	1990	1990	1990	1990	0
336	20250218	152800	10687681	1990	1990	1990	1990	0
337	20250218	152700	10687681	1990	1990	1990	1990	0
338	20250218	152600	10687681	1990	1990	1990	1990	0
339	20250218	152500	10687681	1990	1990	1990	1990	0
340	20250218	152400	10687681	1990	1990	1990	1990	0
341	20250218	152300	10687681	1990	1990	1990	1990	0
342	20250218	152200	10687681	1990	1990	1990	1990	0
343	20250218	152100	10687681	1990	1990	1990	1990	0
344	20250218	152000	10687681	1990	1990	1990	1990	0
345	20250218	151900	10687681	1990	1990	1990	1990	0
346	20250218	151800	10687681	1990	1990	1990	1990	0
347	20250218	151700	10687681	1990	1990	1990	1990	0
348	20250218	151600	10687681	1990	1990	1990	1990	0
349	20250218	151500	10687681	1990	1990	1990	1990	0
350	20250218	151400	10687681	1990	1990	1990	1990	0
351	20250218	151300	10687681	1990	1990	1990	1990	0
352	20250218	151200	10687681	1990	1990	1990	1990	1
353	20250218	151100	10685691	1990	1990	1990	1990	20
354	20250218	151000	10645891	1990	1990	1990	1990	0
355	20250218	150900	10645891	1990	1990	1990	1990	0
356	20250218	150800	10645891	1990	1990	1990	1990	0
357	20250218	150700	10645891	1990	1990	1990	1990	0
358	20250218	150600	10645891	1990	1990	1990	1990	0
359	20250218	150500	10645891	1990	1990	1990	1990	0
360	20250218	150400	10645891	1990	1990	1990	1990	0
361	20250218	150300	10645891	1990	1990	1990	1990	1
362	20250218	150200	10643901	1996	1996	1996	1996	0
363	20250218	150100	10643901	1996	1996	1996	1996	0
364	20250218	150000	10643901	1996	1996	1996	1996	0
365	20250218	145900	10643901	1996	1996	1996	1996	0
366	20250218	145800	10643901	1996	1996	1996	1996	0
367	20250218	145700	10643901	1996	1996	1996	1996	0
368	20250218	145600	10643901	1996	1996	1996	1996	0
369	20250218	145500	10643901	1996	1996	1996	1996	0
370	20250218	145400	10643901	1996	1996	1996	1996	0
371	20250218	145300	10643901	1996	1996	1996	1996	0
372	20250218	145200	10643901	1996	1996	1996	1996	0
373	20250218	145100	10643901	1996	1996	1996	1996	0
374	20250218	145000	10643901	1996	1996	1996	1996	0
375	20250218	144900	10643901	1996	1996	1996	1996	0
376	20250218	144800	10643901	1996	1996	1996	1996	0
377	20250218	144700	10643901	1996	1996	1996	1996	0
378	20250218	144600	10643901	1996	1996	1996	1996	0
379	20250218	144500	10643901	1996	1996	1996	1996	0
380	20250218	144400	10643901	1996	1996	1996	1996	0
381	20250218	144300	10643901	1996	1996	1996	1996	0
382	20250218	144200	10643901	1996	1996	1996	1996	0
383	20250218	144100	10643901	1996	1996	1996	1996	0
384	20250218	144000	10643901	1996	1996	1996	1996	0
385	20250218	143900	10643901	1996	1996	1996	1996	2
386	20250218	143800	10639909	1996	1966	1996	1964	324
387	20250218	143700	9999629	1996	1996	1996	1996	0
388	20250218	143600	9999629	1996	1996	1996	1996	0
389	20250218	143500	9999629	1996	1996	1996	1996	0
390	20250218	143400	9999629	1996	1996	1996	1996	0
391	20250218	143300	9999629	1996	1996	1996	1996	0
392	20250218	143200	9999629	1996	1996	1996	1996	0
393	20250218	143100	9999629	1996	1996	1996	1996	0
394	20250218	143000	9999629	1996	1996	1996	1996	0
395	20250218	142900	9999629	1996	1996	1996	1996	0
396	20250218	142800	9999629	1996	1996	1996	1996	0
397	20250218	142700	9999629	1996	1996	1996	1996	0
398	20250218	142600	9999629	1996	1996	1996	1996	0
399	20250218	142500	9999629	1996	1996	1996	1996	0
400	20250218	142400	9999629	1996	1996	1996	1996	0
401	20250218	142300	9999629	1996	1996	1996	1996	0
402	20250218	142200	9999629	1996	1996	1996	1996	0
403	20250218	142100	9999629	1996	1996	1996	1996	0
404	20250218	142000	9999629	1996	1996	1996	1996	0
405	20250218	141900	9999629	1996	1996	1996	1996	2
406	20250218	141800	9995637	1996	1996	1996	1996	0
407	20250218	141700	9995637	1996	1996	1996	1996	0
408	20250218	141600	9995637	1996	1996	1996	1996	0
409	20250218	141500	9995637	1996	1996	1996	1996	0
410	20250218	141400	9995637	1996	1996	1996	1996	2
411	20250218	141300	9991645	1961	1971	1971	1961	50
412	20250218	141200	9893393	1996	1996	1996	1996	0
413	20250218	141100	9893393	1996	1996	1996	1996	0
414	20250218	141000	9893393	1996	1996	1996	1996	0
415	20250218	140900	9893393	1996	1996	1996	1996	0
416	20250218	140800	9893393	1996	1996	1996	1996	0
417	20250218	140700	9893393	1996	1996	1996	1996	0
418	20250218	140600	9893393	1996	1996	1996	1996	0
419	20250218	140500	9893393	1996	1996	1996	1996	0
420	20250218	140400	9893393	1996	1996	1996	1996	0
421	20250218	140300	9893393	1996	1996	1996	1996	0
422	20250218	140200	9893393	1996	1996	1996	1996	0
423	20250218	140100	9893393	1996	1996	1996	1996	0
424	20250218	140000	9893393	1996	1996	1996	1996	0
425	20250218	135900	9893393	1996	1996	1996	1996	0
426	20250218	135800	9893393	1996	1996	1996	1996	0
427	20250218	135700	9893393	1996	1996	1996	1996	0
428	20250218	135600	9893393	1996	1996	1996	1996	0
429	20250218	135500	9893393	1996	1996	1996	1996	0
430	20250218	135400	9893393	1996	1970	1996	1970	2
431	20250218	135300	9889427	1970	1970	1970	1970	50
432	20250218	135200	9790927	1970	1983	1983	1970	500
433	20250218	135100	8802578	1997	1997	1997	1997	150
434	20250218	135000	8503028	1997	1997	1997	1997	0
435	20250218	134900	8503028	1997	1997	1997	1997	0
436	20250218	134800	8503028	1997	1997	1997	1997	0
437	20250218	134700	8503028	1997	1997	1997	1997	0
438	20250218	134600	8503028	1997	1997	1997	1997	0
439	20250218	134500	8503028	1997	1997	1997	1997	0
440	20250218	134400	8503028	1997	1997	1997	1997	0
441	20250218	134300	8503028	1997	1997	1997	1997	0
442	20250218	134200	8503028	1997	1996	1997	1981	1040
443	20250218	134100	6430158	1997	1997	1997	1997	0
444	20250218	134000	6430158	1997	1997	1997	1997	0
445	20250218	133900	6430158	1997	1997	1997	1997	0
446	20250218	133800	6430158	1997	1997	1997	1997	0
447	20250218	133700	6430158	1997	1997	1997	1997	50
448	20250218	133600	6330308	1997	1997	1997	1997	500
449	20250218	133500	5331808	1997	1997	1997	1997	1
450	20250218	133400	5329811	1996	1996	1996	1996	0
451	20250218	133300	5329811	1996	1996	1996	1996	0
452	20250218	133200	5329811	1996	1996	1996	1996	0
453	20250218	133100	5329811	1996	1997	1997	1996	22
454	20250218	133000	5285879	1997	1997	1997	1997	0
455	20250218	132900	5285879	1997	1997	1997	1997	0
456	20250218	132800	5285879	1997	1997	1997	1997	0
457	20250218	132700	5285879	1997	1997	1997	1997	0
458	20250218	132600	5285879	1997	1997	1997	1997	0
459	20250218	132500	5285879	1997	1997	1997	1997	0
460	20250218	132400	5285879	1997	1997	1997	1997	0
461	20250218	132300	5285879	1997	1997	1997	1997	0
462	20250218	132200	5285879	1997	1997	1997	1997	0
463	20250218	132100	5285879	1997	1997	1997	1997	0
464	20250218	132000	5285879	1997	1997	1997	1997	0
465	20250218	131900	5285879	1997	1997	1997	1997	0
466	20250218	131800	5285879	1997	1997	1997	1997	0
467	20250218	131700	5285879	1997	1997	1997	1997	0
468	20250218	131600	5285879	1997	1997	1997	1997	0
469	20250218	131500	5285879	1997	1997	1997	1997	0
470	20250218	131400	5285879	1997	1997	1997	1997	0
471	20250218	131300	5285879	1997	1997	1997	1997	0
472	20250218	131200	5285879	1997	1997	1997	1997	1
473	20250218	131100	5283882	1997	1997	1997	1997	500
474	20250218	131000	4285382	1997	1997	1997	1997	0
475	20250218	130900	4285382	1997	1997	1997	1997	0
476	20250218	130800	4285382	1997	1997	1997	1997	0
477	20250218	130700	4285382	1997	1997	1997	1997	0
478	20250218	130600	4285382	1997	1997	1997	1997	0
479	20250218	130500	4285382	1997	1997	1997	1997	0
480	20250218	130400	4285382	1997	1997	1997	1997	0
481	20250218	130300	4285382	1997	1997	1997	1997	0
482	20250218	130200	4285382	1997	1997	1997	1997	0
483	20250218	130100	4285382	1997	1997	1997	1997	0
484	20250218	130000	4285382	1997	1997	1997	1997	0
485	20250218	125900	4285382	1997	1997	1997	1997	0
486	20250218	125800	4285382	1997	1997	1997	1997	1
487	20250218	125700	4283385	1997	1997	1997	1997	0
488	20250218	125600	4283385	1997	1997	1997	1997	0
489	20250218	125500	4283385	1997	1997	1997	1997	0
490	20250218	125400	4283385	1997	1997	1997	1997	0
491	20250218	125300	4283385	1997	1997	1997	1997	0
492	20250218	125200	4283385	1997	1997	1997	1997	0
493	20250218	125100	4283385	1997	1997	1997	1997	0
494	20250218	125000	4283385	1997	1997	1997	1997	0
495	20250218	124900	4283385	1997	1997	1997	1997	0
496	20250218	124800	4283385	1997	1997	1997	1997	0
497	20250218	124700	4283385	1997	1997	1997	1997	0
498	20250218	124600	4283385	1997	1997	1997	1997	0
499	20250218	124500	4283385	1997	1997	1997	1997	0
500	20250218	124400	4283385	1997	1997	1997	1997	0
501	20250218	124300	4283385	1997	1997	1997	1997	0
502	20250218	124200	4283385	1997	1997	1997	1997	0
503	20250218	124100	4283385	1997	1997	1997	1997	0
504	20250218	124000	4283385	1997	1997	1997	1997	0
505	20250218	123900	4283385	1997	1997	1997	1997	0
506	20250218	123800	4283385	1997	1997	1997	1997	0
507	20250218	123700	4283385	1997	1997	1997	1997	0
508	20250218	123600	4283385	1997	1997	1997	1997	0
509	20250218	123500	4283385	1997	1997	1997	1997	0
510	20250218	123400	4283385	1997	1997	1997	1997	0
511	20250218	123300	4283385	1997	1997	1997	1997	0
512	20250218	123200	4283385	1997	1997	1997	1997	0
513	20250218	123100	4283385	1997	1997	1997	1997	0
514	20250218	123000	4283385	1997	1997	1997	1997	0
515	20250218	122900	4283385	1997	1997	1997	1997	0
516	20250218	122800	4283385	1997	1997	1997	1997	0
517	20250218	122700	4283385	1997	1997	1997	1997	0
518	20250218	122600	4283385	1997	1997	1997	1997	0
519	20250218	122500	4283385	1997	1997	1997	1997	0
520	20250218	122400	4283385	1997	1997	1997	1997	0
521	20250218	122300	4283385	1997	1997	1997	1997	0
522	20250218	122200	4283385	1997	1997	1997	1997	0
523	20250218	122100	4283385	1997	1997	1997	1997	0
524	20250218	122000	4283385	1997	1997	1997	1997	0
525	20250218	121900	4283385	1997	1997	1997	1997	0
526	20250218	121800	4283385	1997	1997	1997	1997	0
527	20250218	121700	4283385	1997	1997	1997	1997	0
528	20250218	121600	4283385	1997	1997	1997	1997	0
529	20250218	121500	4283385	1997	1997	1997	1997	0
530	20250218	121400	4283385	1997	1997	1997	1997	0
531	20250218	121300	4283385	1997	1997	1997	1997	2
532	20250218	121200	4279391	1997	1997	1997	1997	0
533	20250218	121100	4279391	1997	1997	1997	1997	0
534	20250218	121000	4279391	1997	1997	1997	1997	0
535	20250218	120900	4279391	1997	1997	1997	1997	0
536	20250218	120800	4279391	1997	1997	1997	1997	50
537	20250218	120700	4179541	1997	1997	1997	1997	0
538	20250218	120600	4179541	1997	1997	1997	1997	0
539	20250218	120500	4179541	1997	1997	1997	1997	1
540	20250218	120400	4177544	1997	1997	1997	1997	0
541	20250218	120300	4177544	1997	1997	1997	1997	0
542	20250218	120200	4177544	1997	1997	1997	1997	0
543	20250218	120100	4177544	1997	1997	1997	1997	0
544	20250218	120000	4177544	1997	1997	1997	1997	0
545	20250218	115900	4177544	1997	1997	1997	1997	0
546	20250218	115800	4177544	1997	1997	1997	1997	0
547	20250218	115700	4177544	1997	1997	1997	1997	0
548	20250218	115600	4177544	1997	1997	1997	1997	0
549	20250218	115500	4177544	1997	1997	1997	1997	0
550	20250218	115400	4177544	1997	1995	1997	1995	1000
551	20250218	115300	2180810	1995	1995	1995	1995	0
552	20250218	115200	2180810	1995	1995	1995	1995	0
553	20250218	115100	2180810	1995	1995	1995	1995	3
554	20250218	115000	2174825	1995	1995	1995	1995	0
555	20250218	114900	2174825	1995	1995	1995	1995	0
556	20250218	114800	2174825	1995	1995	1995	1995	0
557	20250218	114700	2174825	1995	1995	1995	1995	0
558	20250218	114600	2174825	1995	1995	1995	1995	0
559	20250218	114500	2174825	1995	1995	1995	1995	0
560	20250218	114400	2174825	1995	1995	1995	1995	0
561	20250218	114300	2174825	1995	1995	1995	1995	0
562	20250218	114200	2174825	1995	1995	1995	1995	0
563	20250218	114100	2174825	1995	1995	1995	1995	0
564	20250218	114000	2174825	1995	1995	1995	1995	0
565	20250218	113900	2174825	1995	1995	1995	1995	0
566	20250218	113800	2174825	1995	1995	1995	1995	0
567	20250218	113700	2174825	1995	1995	1995	1995	0
568	20250218	113600	2174825	1995	1995	1995	1995	0
569	20250218	113500	2174825	1995	1995	1995	1995	0
570	20250218	113400	2174825	1995	1995	1995	1995	0
571	20250218	113300	2174825	1995	1995	1995	1995	0
572	20250218	113200	2174825	1995	1995	1995	1995	0
573	20250218	113100	2174825	1995	1995	1995	1995	0
574	20250218	113000	2174825	1995	1995	1995	1995	0
575	20250218	112900	2174825	1995	1995	1995	1995	0
576	20250218	112800	2174825	1995	1995	1995	1995	0
577	20250218	112700	2174825	1995	1995	1995	1995	0
578	20250218	112600	2174825	1995	1995	1995	1995	0
579	20250218	112500	2174825	1995	1995	1995	1995	0
580	20250218	112400	2174825	1995	1995	1995	1995	0
581	20250218	112300	2174825	1995	1995	1995	1995	13
582	20250218	112200	2148890	1995	1995	1995	1995	0
583	20250218	112100	2148890	1995	1995	1995	1995	0
584	20250218	112000	2148890	1995	1995	1995	1995	0
585	20250218	111900	2148890	1995	1995	1995	1995	1
586	20250218	111800	2146895	1995	1995	1995	1995	0
587	20250218	111700	2146895	1995	1995	1995	1995	0
588	20250218	111600	2146895	1995	1995	1995	1995	68
589	20250218	111500	2011235	1997	1997	1997	1997	0
590	20250218	111400	2011235	1997	1997	1997	1997	1
591	20250218	111300	2009238	1995	1995	1995	1995	130
592	20250218	111200	1749888	1995	1995	1995	1995	0
593	20250218	111100	1749888	1995	1995	1995	1995	0
594	20250218	111000	1749888	1995	1995	1995	1995	0
595	20250218	110900	1749888	1995	1995	1995	1995	0
596	20250218	110800	1749888	1995	1995	1995	1995	0
597	20250218	110700	1749888	1995	1995	1995	1995	0
598	20250218	110600	1749888	1995	1995	1995	1995	0
599	20250218	110500	1749888	1995	1995	1995	1995	0
600	20250218	110400	1749888	1995	1995	1995	1995	1
601	20250218	110300	1747893	1997	1997	1997	1997	0
602	20250218	110200	1747893	1997	1997	1997	1997	0
603	20250218	110100	1747893	1997	1997	1997	1997	0
604	20250218	110000	1747893	1997	1997	1997	1997	0
605	20250218	105900	1747893	1997	1997	1997	1997	0
606	20250218	105800	1747893	1997	1997	1997	1997	0
607	20250218	105700	1747893	1997	1997	1997	1997	0
608	20250218	105600	1747893	1997	1997	1997	1997	0
609	20250218	105500	1747893	1997	1997	1997	1997	0
610	20250218	105400	1747893	1997	1997	1997	1997	0
611	20250218	105300	1747893	1997	1997	1997	1997	0
612	20250218	105200	1747893	1997	1997	1997	1997	0
613	20250218	105100	1747893	1997	1997	1997	1997	0
614	20250218	105000	1747893	1997	1997	1997	1997	0
615	20250218	104900	1747893	1997	1997	1997	1997	0
616	20250218	104800	1747893	1997	1997	1997	1997	0
617	20250218	104700	1747893	1997	1997	1997	1997	0
618	20250218	104600	1747893	1997	1997	1997	1997	0
619	20250218	104500	1747893	1997	1997	1997	1997	0
620	20250218	104400	1747893	1997	1997	1997	1997	0
621	20250218	104300	1747893	1997	1997	1997	1997	0
622	20250218	104200	1747893	1997	1997	1997	1997	0
623	20250218	104100	1747893	1997	1997	1997	1997	0
624	20250218	104000	1747893	1997	1997	1997	1997	0
625	20250218	103900	1747893	1997	1997	1997	1997	0
626	20250218	103800	1747893	1997	1997	1997	1997	0
627	20250218	103700	1747893	1997	1997	1997	1997	0
628	20250218	103600	1747893	1997	1997	1997	1997	5
629	20250218	103500	1737908	1997	1997	1997	1997	0
630	20250218	103400	1737908	1997	1998	1998	1997	110
631	20250218	103300	1518138	1998	1998	1998	1998	1
632	20250218	103200	1516140	1997	1997	1997	1997	0
633	20250218	103100	1516140	1997	1997	1997	1997	0
634	20250218	103000	1516140	1997	1997	1997	1997	0
635	20250218	102900	1516140	1997	1997	1997	1997	0
636	20250218	102800	1516140	1997	1997	1997	1997	0
637	20250218	102700	1516140	1997	1997	1997	1997	0
638	20250218	102600	1516140	1997	1997	1997	1997	0
639	20250218	102500	1516140	1997	1997	1997	1997	0
640	20250218	102400	1516140	1997	1997	1997	1997	0
641	20250218	102300	1516140	1997	1997	1997	1997	0
642	20250218	102200	1516140	1997	1997	1997	1997	0
643	20250218	102100	1516140	1997	1997	1997	1997	0
644	20250218	102000	1516140	1997	1997	1997	1997	0
645	20250218	101900	1516140	1997	1997	1997	1997	0
646	20250218	101800	1516140	1997	1997	1997	1997	0
647	20250218	101700	1516140	1997	1998	1998	1997	56
648	20250218	101600	1404258	1998	1998	1998	1998	0
649	20250218	101500	1404258	1998	1998	1998	1998	0
650	20250218	101400	1404258	1998	1998	1998	1997	7
651	20250218	101300	1390274	1998	1998	1998	1998	12
652	20250218	101200	1366298	1998	1998	1998	1998	3
653	20250218	101100	1360304	1998	1999	1999	1998	14
654	20250218	101000	1332323	1999	1999	1999	1999	0
655	20250218	100900	1332323	1999	1999	1999	1999	1
656	20250218	100800	1330324	2000	2000	2000	2000	0
657	20250218	100700	1330324	2000	2000	2000	2000	0
658	20250218	100600	1330324	2000	2000	2000	2000	0
659	20250218	100500	1330324	2000	2000	2000	2000	0
660	20250218	100400	1330324	2000	2000	2000	2000	0
661	20250218	100300	1330324	2000	2000	2000	2000	0
662	20250218	100200	1330324	2000	2000	2000	2000	0
663	20250218	100100	1330324	2000	2000	2000	2000	0
664	20250218	100000	1330324	2000	2000	2000	2000	0
665	20250218	095900	1330324	2000	2000	2000	2000	0
666	20250218	095800	1330324	2000	2000	2000	2000	0
667	20250218	095700	1330324	2000	2000	2000	2000	0
668	20250218	095600	1330324	2000	2000	2000	2000	0
669	20250218	095500	1330324	2000	2000	2000	2000	0
670	20250218	095400	1330324	2000	2000	2000	2000	0
671	20250218	095300	1330324	2000	2000	2000	1999	26
672	20250218	095200	1278328	2000	2000	2000	2000	1
673	20250218	095100	1276328	1999	1999	1999	1999	0
674	20250218	095000	1276328	1999	1999	1999	1999	8
675	20250218	094900	1260336	2000	2000	2000	2000	0
676	20250218	094800	1260336	2000	2000	2000	2000	0
677	20250218	094700	1260336	2000	2000	2000	2000	0
678	20250218	094600	1260336	2000	2000	2000	2000	0
679	20250218	094500	1260336	2000	2000	2000	2000	0
680	20250218	094400	1260336	2000	2000	2000	2000	51
681	20250218	094300	1158336	2000	2000	2000	2000	0
682	20250218	094200	1158336	2000	2000	2000	2000	0
683	20250218	094100	1158336	2000	2000	2000	2000	0
684	20250218	094000	1158336	2000	2000	2000	2000	0
685	20250218	093900	1158336	2000	2000	2000	2000	10
686	20250218	093800	1138336	2000	2000	2000	2000	0
687	20250218	093700	1138336	2000	2000	2000	2000	0
688	20250218	093600	1138336	2000	2000	2000	2000	0
689	20250218	093500	1138336	2000	2000	2000	2000	106
690	20250218	093400	926336	2005	2005	2005	2005	411
691	20250218	093300	102281	2000	2000	2000	2000	10
692	20250218	093200	82281	2005	2005	2005	2005	0
693	20250218	093100	82281	2005	2005	2005	2005	0
694	20250218	093000	82281	2005	2005	2005	2005	0
695	20250218	092900	82281	2005	2005	2005	2005	0
696	20250218	092800	82281	2005	2005	2005	2005	0
697	20250218	092700	82281	2005	2005	2005	2005	0
698	20250218	092600	82281	2005	2005	2005	2005	0
699	20250218	092500	82281	2005	2005	2005	2005	0
700	20250218	092400	82281	2005	2005	2005	2005	0
701	20250218	092300	82281	2005	2005	2005	2005	0
702	20250218	092200	82281	2005	2005	2005	2005	0
703	20250218	092100	82281	2005	2005	2005	2005	1
704	20250218	092000	80276	1998	1998	1998	1998	0
705	20250218	091900	80276	1998	2005	2005	1998	22
706	20250218	091800	36180	2010	2010	2010	2010	0
707	20250218	091700	36180	2010	2010	2010	2010	0
708	20250218	091600	36180	2010	2010	2010	2010	0
709	20250218	091500	36180	2010	2010	2010	2010	0
710	20250218	091400	36180	2010	2010	2010	2010	0
711	20250218	091300	36180	2010	2010	2010	2010	0
712	20250218	091200	36180	2010	2010	2010	2010	0
713	20250218	091100	36180	2010	2010	2010	2010	0
714	20250218	091000	36180	2010	2010	2010	2010	0
715	20250218	090900	36180	2010	2010	2010	2010	0
716	20250218	090800	36180	2010	2010	2010	2010	0
717	20250218	090700	36180	2010	2010	2010	2010	0
718	20250218	090600	36180	2010	2010	2010	2010	0
719	20250218	090500	36180	2010	2010	2010	2010	0
720	20250218	090400	36180	2010	2010	2010	2010	0
721	20250218	090300	36180	2010	2010	2010	2010	0
722	20250218	090200	36180	2010	2010	2010	2010	0
723	20250218	090100	36180	2010	2010	2010	2010	0
724	20250218	090000	36180	2010	2010	2010	2010	18