KissMeData/489480/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	220000	30085863	1990	1990	1990	1990	1
3	20250218	215900	30085863	1990	1990	1990	1990	0
4	20250218	215800	30085863	1990	1990	1990	1990	0
5	20250218	215700	30085863	1990	1990	1990	1990	0
6	20250218	215600	30085863	1990	1990	1990	1990	0
7	20250218	215500	30085863	1990	1990	1990	1990	0
8	20250218	215400	30085863	1990	1990	1990	1990	0
9	20250218	215300	30085863	1990	1990	1990	1990	0
10	20250218	215200	30085863	1990	1990	1990	1990	0
11	20250218	215100	30085863	1990	1990	1990	1990	0
12	20250218	215000	30085863	1990	1990	1990	1990	0
13	20250218	214900	30085863	1990	1990	1990	1990	0
14	20250218	214800	30085863	1990	1990	1990	1990	0
15	20250218	214700	30085863	1990	1990	1990	1990	0
16	20250218	214600	30085863	1990	1990	1990	1990	0
17	20250218	214500	30085863	1990	1990	1990	1990	0
18	20250218	214400	30085863	1990	1990	1990	1990	0
19	20250218	214300	30085863	1990	1990	1990	1990	0
20	20250218	214200	30085863	1990	1990	1990	1990	0
21	20250218	214100	30085863	1990	1990	1990	1990	0
22	20250218	214000	30085863	1990	1990	1990	1990	0
23	20250218	213900	30085863	1990	1990	1990	1990	0
24	20250218	213800	30085863	1990	1990	1990	1990	0
25	20250218	213700	30085863	1990	1990	1990	1990	0
26	20250218	213600	30085863	1990	1990	1990	1990	0
27	20250218	213500	30085863	1990	1990	1990	1990	0
28	20250218	213400	30085863	1990	1990	1990	1990	0
29	20250218	213300	30085863	1990	1990	1990	1990	0
30	20250218	213200	30085863	1990	1990	1990	1990	0
31	20250218	213100	30085863	1990	1990	1990	1990	0
32	20250218	213000	30085863	1990	1990	1990	1990	1
33	20250218	212900	30085863	1990	1990	1990	1990	0
34	20250218	212800	30085863	1990	1990	1990	1990	0
35	20250218	212700	30085863	1990	1990	1990	1990	0
36	20250218	212600	30085863	1990	1990	1990	1990	0
37	20250218	212500	30085863	1990	1990	1990	1990	0
38	20250218	212400	30085863	1990	1990	1990	1990	0
39	20250218	212300	30085863	1990	1990	1990	1990	0
40	20250218	212200	30085863	1990	1990	1990	1990	0
41	20250218	212100	30085863	1990	1990	1990	1990	0
42	20250218	212000	30085863	1990	1990	1990	1990	0
43	20250218	211900	30085863	1990	1990	1990	1990	0
44	20250218	211800	30085863	1990	1990	1990	1990	0
45	20250218	211700	30085863	1990	1990	1990	1990	0
46	20250218	211600	30085863	1990	1990	1990	1990	0
47	20250218	211500	30085863	1990	1990	1990	1990	0
48	20250218	211400	30085863	1990	1990	1990	1990	0
49	20250218	211300	30085863	1990	1990	1990	1990	0
50	20250218	211200	30085863	1990	1990	1990	1990	0
51	20250218	211100	30085863	1990	1990	1990	1990	0
52	20250218	211000	30085863	1990	1990	1990	1990	0
53	20250218	210900	30085863	1990	1990	1990	1990	0
54	20250218	210800	30085863	1990	1990	1990	1990	0
55	20250218	210700	30085863	1990	1990	1990	1990	0
56	20250218	210600	30085863	1990	1990	1990	1990	0
57	20250218	210500	30085863	1990	1990	1990	1990	0
58	20250218	210400	30085863	1990	1990	1990	1990	0
59	20250218	210300	30085863	1990	1990	1990	1990	0
60	20250218	210200	30085863	1990	1990	1990	1990	0
61	20250218	210100	30085863	1990	1990	1990	1990	0
62	20250218	210000	30085863	1990	1990	1990	1990	1
63	20250218	205900	30085863	1990	1990	1990	1990	0
64	20250218	205800	30085863	1990	1990	1990	1990	0
65	20250218	205700	30085863	1990	1990	1990	1990	0
66	20250218	205600	30085863	1990	1990	1990	1990	0
67	20250218	205500	30085863	1990	1990	1990	1990	0
68	20250218	205400	30085863	1990	1990	1990	1990	0
69	20250218	205300	30085863	1990	1990	1990	1990	0
70	20250218	205200	30085863	1990	1990	1990	1990	0
71	20250218	205100	30085863	1990	1990	1990	1990	0
72	20250218	205000	30085863	1990	1990	1990	1990	0
73	20250218	204900	30085863	1990	1990	1990	1990	0
74	20250218	204800	30085863	1990	1990	1990	1990	0
75	20250218	204700	30085863	1990	1990	1990	1990	0
76	20250218	204600	30085863	1990	1990	1990	1990	0
77	20250218	204500	30085863	1990	1990	1990	1990	0
78	20250218	204400	30085863	1990	1990	1990	1990	0
79	20250218	204300	30085863	1990	1990	1990	1990	0
80	20250218	204200	30085863	1990	1990	1990	1990	0
81	20250218	204100	30085863	1990	1990	1990	1990	0
82	20250218	204000	30085863	1990	1990	1990	1990	0
83	20250218	203900	30085863	1990	1990	1990	1990	0
84	20250218	203800	30085863	1990	1990	1990	1990	0
85	20250218	203700	30085863	1990	1990	1990	1990	0
86	20250218	203600	30085863	1990	1990	1990	1990	0
87	20250218	203500	30085863	1990	1990	1990	1990	0
88	20250218	203400	30085863	1990	1990	1990	1990	0
89	20250218	203300	30085863	1990	1990	1990	1990	0
90	20250218	203200	30085863	1990	1990	1990	1990	0
91	20250218	203100	30085863	1990	1990	1990	1990	0
92	20250218	203000	30085863	1990	1990	1990	1990	1
93	20250218	202900	30085863	1990	1990	1990	1990	0
94	20250218	202800	30085863	1990	1990	1990	1990	0
95	20250218	202700	30085863	1990	1990	1990	1990	0
96	20250218	202600	30085863	1990	1990	1990	1990	0
97	20250218	202500	30085863	1990	1990	1990	1990	0
98	20250218	202400	30085863	1990	1990	1990	1990	0
99	20250218	202300	30085863	1990	1990	1990	1990	0
100	20250218	202200	30085863	1990	1990	1990	1990	0
101	20250218	202100	30085863	1990	1990	1990	1990	0
102	20250218	202000	30085863	1990	1990	1990	1990	0
103	20250218	201900	30085863	1990	1990	1990	1990	0
104	20250218	201800	30085863	1990	1990	1990	1990	0
105	20250218	201700	30085863	1990	1990	1990	1990	0
106	20250218	201600	30085863	1990	1990	1990	1990	0
107	20250218	201500	30085863	1990	1990	1990	1990	0
108	20250218	201400	30085863	1990	1990	1990	1990	0
109	20250218	201300	30085863	1990	1990	1990	1990	0
110	20250218	201200	30085863	1990	1990	1990	1990	0
111	20250218	201100	30085863	1990	1990	1990	1990	0
112	20250218	201000	30085863	1990	1990	1990	1990	0
113	20250218	200900	30085863	1990	1990	1990	1990	0
114	20250218	200800	30085863	1990	1990	1990	1990	0
115	20250218	200700	30085863	1990	1990	1990	1990	0
116	20250218	200600	30085863	1990	1990	1990	1990	0
117	20250218	200500	30085863	1990	1990	1990	1990	0
118	20250218	200400	30085863	1990	1990	1990	1990	0
119	20250218	200300	30085863	1990	1990	1990	1990	0
120	20250218	200200	30085863	1990	1990	1990	1990	0
121	20250218	200100	30085863	1990	1990	1990	1990	0
122	20250218	200000	30085863	1990	1990	1990	1990	1
123	20250218	195900	30085863	1990	1990	1990	1990	0
124	20250218	195800	30085863	1990	1990	1990	1990	0
125	20250218	195700	30085863	1990	1990	1990	1990	0
126	20250218	195600	30085863	1990	1990	1990	1990	0
127	20250218	195500	30085863	1990	1990	1990	1990	0
128	20250218	195400	30085863	1990	1990	1990	1990	0
129	20250218	195300	30085863	1990	1990	1990	1990	0
130	20250218	195200	30085863	1990	1990	1990	1990	0
131	20250218	195100	30085863	1990	1990	1990	1990	0
132	20250218	195000	30085863	1990	1990	1990	1990	0
133	20250218	194900	30085863	1990	1990	1990	1990	0
134	20250218	194800	30085863	1990	1990	1990	1990	0
135	20250218	194700	30085863	1990	1990	1990	1990	0
136	20250218	194600	30085863	1990	1990	1990	1990	0
137	20250218	194500	30085863	1990	1990	1990	1990	0
138	20250218	194400	30085863	1990	1990	1990	1990	0
139	20250218	194300	30085863	1990	1990	1990	1990	0
140	20250218	194200	30085863	1990	1990	1990	1990	0
141	20250218	194100	30085863	1990	1990	1990	1990	0
142	20250218	194000	30085863	1990	1990	1990	1990	0
143	20250218	193900	30085863	1990	1990	1990	1990	0
144	20250218	193800	30085863	1990	1990	1990	1990	0
145	20250218	193700	30085863	1990	1990	1990	1990	0
146	20250218	193600	30085863	1990	1990	1990	1990	0
147	20250218	193500	30085863	1990	1990	1990	1990	0
148	20250218	193400	30085863	1990	1990	1990	1990	0
149	20250218	193300	30085863	1990	1990	1990	1990	0
150	20250218	193200	30085863	1990	1990	1990	1990	0
151	20250218	193100	30085863	1990	1990	1990	1990	0
152	20250218	193000	30085863	1990	1990	1990	1990	1
153	20250218	192900	30085863	1990	1990	1990	1990	0
154	20250218	192800	30085863	1990	1990	1990	1990	0
155	20250218	192700	30085863	1990	1990	1990	1990	0
156	20250218	192600	30085863	1990	1990	1990	1990	0
157	20250218	192500	30085863	1990	1990	1990	1990	0
158	20250218	192400	30085863	1990	1990	1990	1990	0
159	20250218	192300	30085863	1990	1990	1990	1990	0
160	20250218	192200	30085863	1990	1990	1990	1990	0
161	20250218	192100	30085863	1990	1990	1990	1990	0
162	20250218	192000	30085863	1990	1990	1990	1990	0
163	20250218	191900	30085863	1990	1990	1990	1990	0
164	20250218	191800	30085863	1990	1990	1990	1990	0
165	20250218	191700	30085863	1990	1990	1990	1990	0
166	20250218	191600	30085863	1990	1990	1990	1990	0
167	20250218	191500	30085863	1990	1990	1990	1990	0
168	20250218	191400	30085863	1990	1990	1990	1990	0
169	20250218	191300	30085863	1990	1990	1990	1990	0
170	20250218	191200	30085863	1990	1990	1990	1990	0
171	20250218	191100	30085863	1990	1990	1990	1990	0
172	20250218	191000	30085863	1990	1990	1990	1990	0
173	20250218	190900	30085863	1990	1990	1990	1990	0
174	20250218	190800	30085863	1990	1990	1990	1990	0
175	20250218	190700	30085863	1990	1990	1990	1990	0
176	20250218	190600	30085863	1990	1990	1990	1990	0
177	20250218	190500	30085863	1990	1990	1990	1990	0
178	20250218	190400	30085863	1990	1990	1990	1990	0
179	20250218	190300	30085863	1990	1990	1990	1990	0
180	20250218	190200	30085863	1990	1990	1990	1990	0
181	20250218	190100	30085863	1990	1990	1990	1990	0
182	20250218	190000	30085863	1990	1990	1990	1990	1
183	20250218	185900	30085863	1990	1990	1990	1990	0
184	20250218	185800	30085863	1990	1990	1990	1990	0
185	20250218	185700	30085863	1990	1990	1990	1990	0
186	20250218	185600	30085863	1990	1990	1990	1990	0
187	20250218	185500	30085863	1990	1990	1990	1990	0
188	20250218	185400	30085863	1990	1990	1990	1990	0
189	20250218	185300	30085863	1990	1990	1990	1990	0
190	20250218	185200	30085863	1990	1990	1990	1990	0
191	20250218	185100	30085863	1990	1990	1990	1990	0
192	20250218	185000	30085863	1990	1990	1990	1990	0
193	20250218	184900	30085863	1990	1990	1990	1990	0
194	20250218	184800	30085863	1990	1990	1990	1990	0
195	20250218	184700	30085863	1990	1990	1990	1990	0
196	20250218	184600	30085863	1990	1990	1990	1990	0
197	20250218	184500	30085863	1990	1990	1990	1990	0
198	20250218	184400	30085863	1990	1990	1990	1990	0
199	20250218	184300	30085863	1990	1990	1990	1990	0
200	20250218	184200	30085863	1990	1990	1990	1990	0
201	20250218	184100	30085863	1990	1990	1990	1990	0
202	20250218	184000	30085863	1990	1990	1990	1990	0
203	20250218	183900	30085863	1990	1990	1990	1990	0
204	20250218	183800	30085863	1990	1990	1990	1990	0
205	20250218	183700	30085863	1990	1990	1990	1990	0
206	20250218	183600	30085863	1990	1990	1990	1990	0
207	20250218	183500	30085863	1990	1990	1990	1990	0
208	20250218	183400	30085863	1990	1990	1990	1990	0
209	20250218	183300	30085863	1990	1990	1990	1990	0
210	20250218	183200	30085863	1990	1990	1990	1990	0
211	20250218	183100	30085863	1990	1990	1990	1990	0
212	20250218	183000	30085863	1990	1990	1990	1990	1
213	20250218	182900	30085863	1990	1990	1990	1990	0
214	20250218	182800	30085863	1990	1990	1990	1990	0
215	20250218	182700	30085863	1990	1990	1990	1990	0
216	20250218	182600	30085863	1990	1990	1990	1990	0
217	20250218	182500	30085863	1990	1990	1990	1990	0
218	20250218	182400	30085863	1990	1990	1990	1990	0
219	20250218	182300	30085863	1990	1990	1990	1990	0
220	20250218	182200	30085863	1990	1990	1990	1990	0
221	20250218	182100	30085863	1990	1990	1990	1990	0
222	20250218	182000	30085863	1990	1990	1990	1990	0
223	20250218	181900	30085863	1990	1990	1990	1990	0
224	20250218	181800	30085863	1990	1990	1990	1990	0
225	20250218	181700	30085863	1990	1990	1990	1990	0
226	20250218	181600	30085863	1990	1990	1990	1990	0
227	20250218	181500	30085863	1990	1990	1990	1990	0
228	20250218	181400	30085863	1990	1990	1990	1990	0
229	20250218	181300	30085863	1990	1990	1990	1990	0
230	20250218	181200	30085863	1990	1990	1990	1990	0
231	20250218	181100	30085863	1990	1990	1990	1990	0
232	20250218	181000	30085863	1990	1990	1990	1990	0
233	20250218	180900	30085863	1990	1990	1990	1990	0
234	20250218	180800	30085863	1990	1990	1990	1990	0
235	20250218	180700	30085863	1990	1990	1990	1990	0
236	20250218	180600	30085863	1990	1990	1990	1990	0
237	20250218	180500	30085863	1990	1990	1990	1990	0
238	20250218	180400	30085863	1990	1990	1990	1990	0
239	20250218	180300	30085863	1990	1990	1990	1990	0
240	20250218	180200	30085863	1990	1990	1990	1990	0
241	20250218	180100	30085863	1990	1990	1990	1990	0
242	20250218	180000	30085863	1990	1990	1990	1990	1
243	20250218	175900	30085863	1990	1990	1990	1990	0
244	20250218	175800	30085863	1990	1990	1990	1990	0
245	20250218	175700	30085863	1990	1990	1990	1990	0
246	20250218	175600	30085863	1990	1990	1990	1990	0
247	20250218	175500	30085863	1990	1990	1990	1990	0
248	20250218	175400	30085863	1990	1990	1990	1990	0
249	20250218	175300	30085863	1990	1990	1990	1990	0
250	20250218	175200	30085863	1990	1990	1990	1990	0
251	20250218	175100	30085863	1990	1990	1990	1990	0
252	20250218	175000	30085863	1990	1990	1990	1990	0
253	20250218	174900	30085863	1990	1990	1990	1990	0
254	20250218	174800	30085863	1990	1990	1990	1990	0
255	20250218	174700	30085863	1990	1990	1990	1990	0
256	20250218	174600	30085863	1990	1990	1990	1990	0
257	20250218	174500	30085863	1990	1990	1990	1990	0
258	20250218	174400	30085863	1990	1990	1990	1990	0
259	20250218	174300	30085863	1990	1990	1990	1990	0
260	20250218	174200	30085863	1990	1990	1990	1990	0
261	20250218	174100	30085863	1990	1990	1990	1990	0
262	20250218	174000	30085863	1990	1990	1990	1990	0
263	20250218	173900	30085863	1990	1990	1990	1990	0
264	20250218	173800	30085863	1990	1990	1990	1990	0
265	20250218	173700	30085863	1990	1990	1990	1990	0
266	20250218	173600	30085863	1990	1990	1990	1990	0
267	20250218	173500	30085863	1990	1990	1990	1990	0
268	20250218	173400	30085863	1990	1990	1990	1990	0
269	20250218	173300	30085863	1990	1990	1990	1990	0
270	20250218	173200	30085863	1990	1990	1990	1990	0
271	20250218	173100	30085863	1990	1990	1990	1990	0
272	20250218	173000	30085863	1990	1990	1990	1990	1
273	20250218	172900	30085863	1990	1990	1990	1990	0
274	20250218	172800	30085863	1990	1990	1990	1990	0
275	20250218	172700	30085863	1990	1990	1990	1990	0
276	20250218	172600	30085863	1990	1990	1990	1990	0
277	20250218	172500	30085863	1990	1990	1990	1990	0
278	20250218	172400	30085863	1990	1990	1990	1990	0
279	20250218	172300	30085863	1990	1990	1990	1990	0
280	20250218	172200	30085863	1990	1990	1990	1990	0
281	20250218	172100	30085863	1990	1990	1990	1990	0
282	20250218	172000	30085863	1990	1990	1990	1990	0
283	20250218	171900	30085863	1990	1990	1990	1990	0
284	20250218	171800	30085863	1990	1990	1990	1990	0
285	20250218	171700	30085863	1990	1990	1990	1990	0
286	20250218	171600	30085863	1990	1990	1990	1990	0
287	20250218	171500	30085863	1990	1990	1990	1990	0
288	20250218	171400	30085863	1990	1990	1990	1990	0
289	20250218	171300	30085863	1990	1990	1990	1990	0
290	20250218	171200	30085863	1990	1990	1990	1990	0
291	20250218	171100	30085863	1990	1990	1990	1990	0
292	20250218	171000	30085863	1990	1990	1990	1990	0
293	20250218	170900	30085863	1990	1990	1990	1990	0
294	20250218	170800	30085863	1990	1990	1990	1990	0
295	20250218	170700	30085863	1990	1990	1990	1990	0
296	20250218	170600	30085863	1990	1990	1990	1990	0
297	20250218	170500	30085863	1990	1990	1990	1990	0
298	20250218	170400	30085863	1990	1990	1990	1990	0
299	20250218	170300	30085863	1990	1990	1990	1990	0
300	20250218	170200	30085863	1990	1990	1990	1990	0
301	20250218	170100	30085863	1990	1990	1990	1990	0
302	20250218	170000	30085863	1990	1990	1990	1990	1
303	20250218	165900	30085863	1990	1990	1990	1990	0
304	20250218	165800	30085863	1990	1990	1990	1990	0
305	20250218	165700	30085863	1990	1990	1990	1990	0
306	20250218	165600	30085863	1990	1990	1990	1990	0
307	20250218	165500	30085863	1990	1990	1990	1990	0
308	20250218	165400	30085863	1990	1990	1990	1990	0
309	20250218	165300	30085863	1990	1990	1990	1990	0
310	20250218	165200	30085863	1990	1990	1990	1990	0
311	20250218	165100	30085863	1990	1990	1990	1990	0
312	20250218	165000	30085863	1990	1990	1990	1990	0
313	20250218	164900	30085863	1990	1990	1990	1990	0
314	20250218	164800	30085863	1990	1990	1990	1990	0
315	20250218	164700	30085863	1990	1990	1990	1990	0
316	20250218	164600	30085863	1990	1990	1990	1990	0
317	20250218	164500	30085863	1990	1990	1990	1990	0
318	20250218	164400	30085863	1990	1990	1990	1990	0
319	20250218	164300	30085863	1990	1990	1990	1990	0
320	20250218	164200	30085863	1990	1990	1990	1990	0
321	20250218	164100	30085863	1990	1990	1990	1990	0
322	20250218	164000	30085863	1990	1990	1990	1990	0
323	20250218	163900	30085863	1990	1990	1990	1990	0
324	20250218	163800	30085863	1990	1990	1990	1990	0
325	20250218	163700	30085863	1990	1990	1990	1990	0
326	20250218	163600	30085863	1990	1990	1990	1990	0
327	20250218	163500	30085863	1990	1990	1990	1990	0
328	20250218	163400	30085863	1990	1990	1990	1990	0
329	20250218	163300	30085863	1990	1990	1990	1990	0
330	20250218	163200	30085863	1990	1990	1990	1990	0
331	20250218	163100	30085863	1990	1990	1990	1990	0
332	20250218	163000	30085863	1990	1990	1990	1990	1
333	20250218	162900	30085863	1990	1990	1990	1990	0
334	20250218	162800	30085863	1990	1990	1990	1990	0
335	20250218	162700	30085863	1990	1990	1990	1990	0
336	20250218	162600	30085863	1990	1990	1990	1990	0
337	20250218	162500	30085863	1990	1990	1990	1990	0
338	20250218	162400	30085863	1990	1990	1990	1990	0
339	20250218	162300	30085863	1990	1990	1990	1990	0
340	20250218	162200	30085863	1990	1990	1990	1990	0
341	20250218	162100	30085863	1990	1990	1990	1990	0
342	20250218	162000	30085863	1990	1990	1990	1990	0
343	20250218	161900	30085863	1990	1990	1990	1990	0
344	20250218	161800	30085863	1990	1990	1990	1990	0
345	20250218	161700	30085863	1990	1990	1990	1990	0
346	20250218	161600	30085863	1990	1990	1990	1990	0
347	20250218	161500	30085863	1990	1990	1990	1990	0
348	20250218	161400	30085863	1990	1990	1990	1990	0
349	20250218	161300	30085863	1990	1990	1990	1990	0
350	20250218	161200	30085863	1990	1990	1990	1990	0
351	20250218	161100	30085863	1990	1990	1990	1990	0
352	20250218	161000	30085863	1990	1990	1990	1990	0
353	20250218	160900	30085863	1990	1990	1990	1990	0
354	20250218	160800	30085863	1990	1990	1990	1990	0
355	20250218	160700	30085863	1990	1990	1990	1990	0
356	20250218	160600	30085863	1990	1990	1990	1990	0
357	20250218	160500	30085863	1990	1990	1990	1990	0
358	20250218	160400	30085863	1990	1990	1990	1990	0
359	20250218	160300	30085863	1990	1990	1990	1990	0
360	20250218	160200	30085863	1990	1990	1990	1990	0
361	20250218	160100	30085863	1990	1990	1990	1990	0
362	20250218	160000	30085863	1990	1990	1990	1990	1
363	20250218	155900	30085863	1990	1990	1990	1990	0
364	20250218	155800	30085863	1990	1990	1990	1990	0
365	20250218	155700	30085863	1990	1990	1990	1990	0
366	20250218	155600	30085863	1990	1990	1990	1990	0
367	20250218	155500	30085863	1990	1990	1990	1990	0
368	20250218	155400	30085863	1990	1990	1990	1990	0
369	20250218	155300	30085863	1990	1990	1990	1990	0
370	20250218	155200	30085863	1990	1990	1990	1990	0
371	20250218	155100	30085863	1990	1990	1990	1990	0
372	20250218	155000	30085863	1990	1990	1990	1990	0
373	20250218	154900	30085863	1990	1990	1990	1990	0
374	20250218	154800	30085863	1990	1990	1990	1990	0
375	20250218	154700	30085863	1990	1990	1990	1990	0
376	20250218	154600	30085863	1990	1990	1990	1990	0
377	20250218	154500	30085863	1990	1990	1990	1990	0
378	20250218	154400	30085863	1990	1990	1990	1990	0
379	20250218	154300	30085863	1990	1990	1990	1990	0
380	20250218	154200	30085863	1990	1990	1990	1990	0
381	20250218	154100	30085863	1990	1990	1990	1990	0
382	20250218	154000	30085863	1990	1990	1990	1990	0
383	20250218	153900	30085863	1990	1990	1990	1990	0
384	20250218	153800	30085863	1990	1990	1990	1990	0
385	20250218	153700	30085863	1990	1990	1990	1990	0
386	20250218	153600	30085863	1990	1990	1990	1990	0
387	20250218	153500	30085863	1990	1990	1990	1990	0
388	20250218	153400	30085863	1990	1990	1990	1990	0
389	20250218	153300	30085863	1990	1990	1990	1990	0
390	20250218	153200	30085863	1990	1990	1990	1990	0
391	20250218	153100	30085863	1990	1990	1990	1990	0
392	20250218	153000	30085863	1990	1990	1990	1990	2
393	20250218	152900	30083873	1990	1990	1990	1990	0
394	20250218	152800	30083873	1990	1990	1990	1990	0
395	20250218	152700	30083873	1990	1990	1990	1990	0
396	20250218	152600	30083873	1990	1990	1990	1990	0
397	20250218	152500	30083873	1990	1990	1990	1990	0
398	20250218	152400	30083873	1990	1990	1990	1990	0
399	20250218	152300	30083873	1990	1990	1990	1990	0
400	20250218	152200	30083873	1990	1990	1990	1990	0
401	20250218	152100	30083873	1990	1990	1990	1990	0
402	20250218	152000	30083873	1990	1990	1990	1990	0
403	20250218	151900	30083873	1990	1990	1990	1990	0
404	20250218	151800	30083873	1990	1990	1990	1990	0
405	20250218	151700	30083873	1990	1990	1990	1990	50
406	20250218	151600	29984373	1991	1991	1991	1991	0
407	20250218	151500	29984373	1991	1991	1991	1991	0
408	20250218	151400	29984373	1991	1991	1991	1991	0
409	20250218	151300	29984373	1991	1991	1991	1991	0
410	20250218	151200	29984373	1991	1991	1991	1991	0
411	20250218	151100	29984373	1991	1991	1991	1991	0
412	20250218	151000	29984373	1991	1991	1991	1991	0
413	20250218	150900	29984373	1991	1990	1991	1990	4697
414	20250218	150800	20634535	1990	1990	1990	1990	0
415	20250218	150700	20634535	1990	1990	1990	1990	0
416	20250218	150600	20634535	1990	1990	1990	1990	0
417	20250218	150500	20634535	1990	1990	1990	1990	0
418	20250218	150400	20634535	1990	1990	1990	1990	0
419	20250218	150300	20634535	1990	1990	1990	1990	0
420	20250218	150200	20634535	1990	1990	1990	1990	0
421	20250218	150100	20634535	1990	1990	1990	1990	0