KissMeData/049800/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	193500	68785103	1986	1986	1986	1986	170
3	20250219	193400	68785103	1986	1986	1986	1986	0
4	20250219	193300	68785103	1986	1986	1986	1986	0
5	20250219	193200	68785103	1986	1986	1986	1986	0
6	20250219	193100	68785103	1986	1986	1986	1986	0
7	20250219	193000	68785103	1986	1986	1986	1986	0
8	20250219	192900	68785103	1986	1986	1986	1986	0
9	20250219	192800	68785103	1986	1986	1986	1986	0
10	20250219	192700	68785103	1986	1986	1986	1986	0
11	20250219	192600	68785103	1986	1986	1986	1986	0
12	20250219	192500	68785103	1986	1986	1986	1986	0
13	20250219	192400	68785103	1986	1986	1986	1986	0
14	20250219	192300	68785103	1986	1986	1986	1986	0
15	20250219	192200	68785103	1986	1986	1986	1986	0
16	20250219	192100	68785103	1986	1986	1986	1986	0
17	20250219	192000	68785103	1986	1986	1986	1986	0
18	20250219	191900	68785103	1986	1986	1986	1986	0
19	20250219	191800	68785103	1986	1986	1986	1986	0
20	20250219	191700	68785103	1986	1986	1986	1986	0
21	20250219	191600	68785103	1986	1986	1986	1986	0
22	20250219	191500	68785103	1986	1986	1986	1986	0
23	20250219	191400	68785103	1986	1986	1986	1986	0
24	20250219	191300	68785103	1986	1986	1986	1986	0
25	20250219	191200	68785103	1986	1986	1986	1986	0
26	20250219	191100	68785103	1986	1986	1986	1986	0
27	20250219	191000	68785103	1986	1986	1986	1986	0
28	20250219	190900	68785103	1986	1986	1986	1986	0
29	20250219	190800	68785103	1986	1986	1986	1986	0
30	20250219	190700	68785103	1986	1986	1986	1986	0
31	20250219	190600	68785103	1986	1986	1986	1986	0
32	20250219	190500	68785103	1986	1986	1986	1986	170
33	20250219	190400	68785103	1986	1986	1986	1986	0
34	20250219	190300	68785103	1986	1986	1986	1986	0
35	20250219	190200	68785103	1986	1986	1986	1986	0
36	20250219	190100	68785103	1986	1986	1986	1986	0
37	20250219	190000	68785103	1986	1986	1986	1986	0
38	20250219	185900	68785103	1986	1986	1986	1986	0
39	20250219	185800	68785103	1986	1986	1986	1986	0
40	20250219	185700	68785103	1986	1986	1986	1986	0
41	20250219	185600	68785103	1986	1986	1986	1986	0
42	20250219	185500	68785103	1986	1986	1986	1986	0
43	20250219	185400	68785103	1986	1986	1986	1986	0
44	20250219	185300	68785103	1986	1986	1986	1986	0
45	20250219	185200	68785103	1986	1986	1986	1986	0
46	20250219	185100	68785103	1986	1986	1986	1986	0
47	20250219	185000	68785103	1986	1986	1986	1986	0
48	20250219	184900	68785103	1986	1986	1986	1986	0
49	20250219	184800	68785103	1986	1986	1986	1986	0
50	20250219	184700	68785103	1986	1986	1986	1986	0
51	20250219	184600	68785103	1986	1986	1986	1986	0
52	20250219	184500	68785103	1986	1986	1986	1986	0
53	20250219	184400	68785103	1986	1986	1986	1986	0
54	20250219	184300	68785103	1986	1986	1986	1986	0
55	20250219	184200	68785103	1986	1986	1986	1986	0
56	20250219	184100	68785103	1986	1986	1986	1986	0
57	20250219	184000	68785103	1986	1986	1986	1986	0
58	20250219	183900	68785103	1986	1986	1986	1986	0
59	20250219	183800	68785103	1986	1986	1986	1986	0
60	20250219	183700	68785103	1986	1986	1986	1986	0
61	20250219	183600	68785103	1986	1986	1986	1986	0
62	20250219	183500	68785103	1986	1986	1986	1986	170
63	20250219	183400	68785103	1986	1986	1986	1986	0
64	20250219	183300	68785103	1986	1986	1986	1986	0
65	20250219	183200	68785103	1986	1986	1986	1986	0
66	20250219	183100	68785103	1986	1986	1986	1986	0
67	20250219	183000	68785103	1986	1986	1986	1986	0
68	20250219	182900	68785103	1986	1986	1986	1986	0
69	20250219	182800	68785103	1986	1986	1986	1986	0
70	20250219	182700	68785103	1986	1986	1986	1986	0
71	20250219	182600	68785103	1986	1986	1986	1986	0
72	20250219	182500	68785103	1986	1986	1986	1986	0
73	20250219	182400	68785103	1986	1986	1986	1986	0
74	20250219	182300	68785103	1986	1986	1986	1986	0
75	20250219	182200	68785103	1986	1986	1986	1986	0
76	20250219	182100	68785103	1986	1986	1986	1986	0
77	20250219	182000	68785103	1986	1986	1986	1986	0
78	20250219	181900	68785103	1986	1986	1986	1986	0
79	20250219	181800	68785103	1986	1986	1986	1986	0
80	20250219	181700	68785103	1986	1986	1986	1986	0
81	20250219	181600	68785103	1986	1986	1986	1986	0
82	20250219	181500	68785103	1986	1986	1986	1986	0
83	20250219	181400	68785103	1986	1986	1986	1986	0
84	20250219	181300	68785103	1986	1986	1986	1986	0
85	20250219	181200	68785103	1986	1986	1986	1986	0
86	20250219	181100	68785103	1986	1986	1986	1986	0
87	20250219	181000	68785103	1986	1986	1986	1986	0
88	20250219	180900	68785103	1986	1986	1986	1986	0
89	20250219	180800	68785103	1986	1986	1986	1986	0
90	20250219	180700	68785103	1986	1986	1986	1986	0
91	20250219	180600	68785103	1986	1986	1986	1986	0
92	20250219	180500	68785103	1986	1986	1986	1986	170
93	20250219	180400	68785103	1986	1986	1986	1986	0
94	20250219	180300	68785103	1986	1986	1986	1986	0
95	20250219	180200	68785103	1986	1986	1986	1986	0
96	20250219	180100	68785103	1986	1986	1986	1986	0
97	20250219	180000	68785103	1986	1986	1986	1986	0
98	20250219	175900	68785103	1986	1986	1986	1986	0
99	20250219	175800	68785103	1986	1986	1986	1986	0
100	20250219	175700	68785103	1986	1986	1986	1986	0
101	20250219	175600	68785103	1986	1986	1986	1986	0
102	20250219	175500	68785103	1986	1986	1986	1986	0
103	20250219	175400	68785103	1986	1986	1986	1986	0
104	20250219	175300	68785103	1986	1986	1986	1986	0
105	20250219	175200	68785103	1986	1986	1986	1986	0
106	20250219	175100	68785103	1986	1986	1986	1986	0
107	20250219	175000	68785103	1986	1986	1986	1986	0
108	20250219	174900	68785103	1986	1986	1986	1986	0
109	20250219	174800	68785103	1986	1986	1986	1986	0
110	20250219	174700	68785103	1986	1986	1986	1986	0
111	20250219	174600	68785103	1986	1986	1986	1986	0
112	20250219	174500	68785103	1986	1986	1986	1986	0
113	20250219	174400	68785103	1986	1986	1986	1986	0
114	20250219	174300	68785103	1986	1986	1986	1986	0
115	20250219	174200	68785103	1986	1986	1986	1986	0
116	20250219	174100	68785103	1986	1986	1986	1986	0
117	20250219	174000	68785103	1986	1986	1986	1986	0
118	20250219	173900	68785103	1986	1986	1986	1986	0
119	20250219	173800	68785103	1986	1986	1986	1986	0
120	20250219	173700	68785103	1986	1986	1986	1986	0
121	20250219	173600	68785103	1986	1986	1986	1986	0
122	20250219	173500	68785103	1986	1986	1986	1986	170
123	20250219	173400	68785103	1986	1986	1986	1986	0
124	20250219	173300	68785103	1986	1986	1986	1986	0
125	20250219	173200	68785103	1986	1986	1986	1986	0
126	20250219	173100	68785103	1986	1986	1986	1986	0
127	20250219	173000	68785103	1986	1986	1986	1986	0
128	20250219	172900	68785103	1986	1986	1986	1986	0
129	20250219	172800	68785103	1986	1986	1986	1986	0
130	20250219	172700	68785103	1986	1986	1986	1986	0
131	20250219	172600	68785103	1986	1986	1986	1986	0
132	20250219	172500	68785103	1986	1986	1986	1986	0
133	20250219	172400	68785103	1986	1986	1986	1986	0
134	20250219	172300	68785103	1986	1986	1986	1986	0
135	20250219	172200	68785103	1986	1986	1986	1986	0
136	20250219	172100	68785103	1986	1986	1986	1986	0
137	20250219	172000	68785103	1986	1986	1986	1986	0
138	20250219	171900	68785103	1986	1986	1986	1986	0
139	20250219	171800	68785103	1986	1986	1986	1986	0
140	20250219	171700	68785103	1986	1986	1986	1986	0
141	20250219	171600	68785103	1986	1986	1986	1986	0
142	20250219	171500	68785103	1986	1986	1986	1986	0
143	20250219	171400	68785103	1986	1986	1986	1986	0
144	20250219	171300	68785103	1986	1986	1986	1986	0
145	20250219	171200	68785103	1986	1986	1986	1986	0
146	20250219	171100	68785103	1986	1986	1986	1986	0
147	20250219	171000	68785103	1986	1986	1986	1986	0
148	20250219	170900	68785103	1986	1986	1986	1986	0
149	20250219	170800	68785103	1986	1986	1986	1986	0
150	20250219	170700	68785103	1986	1986	1986	1986	0
151	20250219	170600	68785103	1986	1986	1986	1986	0
152	20250219	170500	68785103	1986	1986	1986	1986	170
153	20250219	170400	68785103	1986	1986	1986	1986	0
154	20250219	170300	68785103	1986	1986	1986	1986	0
155	20250219	170200	68785103	1986	1986	1986	1986	0
156	20250219	170100	68785103	1986	1986	1986	1986	0
157	20250219	170000	68785103	1986	1986	1986	1986	0
158	20250219	165900	68785103	1986	1986	1986	1986	0
159	20250219	165800	68785103	1986	1986	1986	1986	0
160	20250219	165700	68785103	1986	1986	1986	1986	0
161	20250219	165600	68785103	1986	1986	1986	1986	0
162	20250219	165500	68785103	1986	1986	1986	1986	0
163	20250219	165400	68785103	1986	1986	1986	1986	0
164	20250219	165300	68785103	1986	1986	1986	1986	0
165	20250219	165200	68785103	1986	1986	1986	1986	0
166	20250219	165100	68785103	1986	1986	1986	1986	0
167	20250219	165000	68785103	1986	1986	1986	1986	0
168	20250219	164900	68785103	1986	1986	1986	1986	0
169	20250219	164800	68785103	1986	1986	1986	1986	0
170	20250219	164700	68785103	1986	1986	1986	1986	0
171	20250219	164600	68785103	1986	1986	1986	1986	0
172	20250219	164500	68785103	1986	1986	1986	1986	0
173	20250219	164400	68785103	1986	1986	1986	1986	0
174	20250219	164300	68785103	1986	1986	1986	1986	0
175	20250219	164200	68785103	1986	1986	1986	1986	0
176	20250219	164100	68785103	1986	1986	1986	1986	0
177	20250219	164000	68785103	1986	1986	1986	1986	0
178	20250219	163900	68785103	1986	1986	1986	1986	0
179	20250219	163800	68785103	1986	1986	1986	1986	0
180	20250219	163700	68785103	1986	1986	1986	1986	0
181	20250219	163600	68785103	1986	1986	1986	1986	0
182	20250219	163500	68785103	1986	1986	1986	1986	170
183	20250219	163400	68785103	1986	1986	1986	1986	0
184	20250219	163300	68785103	1986	1986	1986	1986	0
185	20250219	163200	68785103	1986	1986	1986	1986	0
186	20250219	163100	68785103	1986	1986	1986	1986	0
187	20250219	163000	68785103	1986	1986	1986	1986	0
188	20250219	162900	68785103	1986	1986	1986	1986	0
189	20250219	162800	68785103	1986	1986	1986	1986	0
190	20250219	162700	68785103	1986	1986	1986	1986	0
191	20250219	162600	68785103	1986	1986	1986	1986	0
192	20250219	162500	68785103	1986	1986	1986	1986	0
193	20250219	162400	68785103	1986	1986	1986	1986	0
194	20250219	162300	68785103	1986	1986	1986	1986	0
195	20250219	162200	68785103	1986	1986	1986	1986	0
196	20250219	162100	68785103	1986	1986	1986	1986	0
197	20250219	162000	68785103	1986	1986	1986	1986	0
198	20250219	161900	68785103	1986	1986	1986	1986	0
199	20250219	161800	68785103	1986	1986	1986	1986	0
200	20250219	161700	68785103	1986	1986	1986	1986	0
201	20250219	161600	68785103	1986	1986	1986	1986	0
202	20250219	161500	68785103	1986	1986	1986	1986	0
203	20250219	161400	68785103	1986	1986	1986	1986	0
204	20250219	161300	68785103	1986	1986	1986	1986	0
205	20250219	161200	68785103	1986	1986	1986	1986	0
206	20250219	161100	68785103	1986	1986	1986	1986	0
207	20250219	161000	68785103	1986	1986	1986	1986	0
208	20250219	160900	68785103	1986	1986	1986	1986	0
209	20250219	160800	68785103	1986	1986	1986	1986	0
210	20250219	160700	68785103	1986	1986	1986	1986	0
211	20250219	160600	68785103	1986	1986	1986	1986	0
212	20250219	160500	68785103	1986	1986	1986	1986	170
213	20250219	160400	68785103	1986	1986	1986	1986	0
214	20250219	160300	68785103	1986	1986	1986	1986	0
215	20250219	160200	68785103	1986	1986	1986	1986	0
216	20250219	160100	68785103	1986	1986	1986	1986	0
217	20250219	160000	68785103	1986	1986	1986	1986	0
218	20250219	155900	68785103	1986	1986	1986	1986	0
219	20250219	155800	68785103	1986	1986	1986	1986	0
220	20250219	155700	68785103	1986	1986	1986	1986	0
221	20250219	155600	68785103	1986	1986	1986	1986	0
222	20250219	155500	68785103	1986	1986	1986	1986	0
223	20250219	155400	68785103	1986	1986	1986	1986	0
224	20250219	155300	68785103	1986	1986	1986	1986	0
225	20250219	155200	68785103	1986	1986	1986	1986	0
226	20250219	155100	68785103	1986	1986	1986	1986	0
227	20250219	155000	68785103	1986	1986	1986	1986	0
228	20250219	154900	68785103	1986	1986	1986	1986	0
229	20250219	154800	68785103	1986	1986	1986	1986	0
230	20250219	154700	68785103	1986	1986	1986	1986	0
231	20250219	154600	68785103	1986	1986	1986	1986	0
232	20250219	154500	68785103	1986	1986	1986	1986	0
233	20250219	154400	68785103	1986	1986	1986	1986	0
234	20250219	154300	68785103	1986	1986	1986	1986	0
235	20250219	154200	68785103	1986	1986	1986	1986	0
236	20250219	154100	68785103	1986	1986	1986	1986	0
237	20250219	154000	68785103	1986	1986	1986	1986	0
238	20250219	153900	68785103	1986	1986	1986	1986	0
239	20250219	153800	68785103	1986	1986	1986	1986	0
240	20250219	153700	68785103	1986	1986	1986	1986	0
241	20250219	153600	68785103	1986	1986	1986	1986	0
242	20250219	153500	68785103	1986	1986	1986	1986	170
243	20250219	153400	68785103	1986	1986	1986	1986	0
244	20250219	153300	68785103	1986	1986	1986	1986	0
245	20250219	153200	68785103	1986	1986	1986	1986	0
246	20250219	153100	68785103	1986	1986	1986	1986	0
247	20250219	153000	68785103	1986	1986	1986	1986	170
248	20250219	152900	68447483	1990	1990	1990	1990	0
249	20250219	152800	68447483	1990	1990	1990	1990	0
250	20250219	152700	68447483	1990	1990	1990	1990	0
251	20250219	152600	68447483	1990	1990	1990	1990	0
252	20250219	152500	68447483	1990	1990	1990	1990	0
253	20250219	152400	68447483	1990	1990	1990	1990	0
254	20250219	152300	68447483	1990	1990	1990	1990	0
255	20250219	152200	68447483	1990	1990	1990	1990	0
256	20250219	152100	68447483	1990	1990	1990	1990	0
257	20250219	152000	68447483	1990	1990	1990	1990	0
258	20250219	151900	68447483	1990	1990	1990	1990	0
259	20250219	151800	68447483	1990	1990	1990	1990	0
260	20250219	151700	68447483	1990	1990	1990	1990	0
261	20250219	151600	68447483	1990	1990	1990	1990	62
262	20250219	151500	68324103	1990	1990	1990	1990	5
263	20250219	151400	68314153	1990	1990	1990	1990	0
264	20250219	151300	68314153	1990	1990	1990	1990	3
265	20250219	151200	68308183	1990	1990	1990	1990	0
266	20250219	151100	68308183	1990	1990	1990	1990	25
267	20250219	151000	68258433	1990	1990	1990	1990	0
268	20250219	150900	68258433	1990	1991	1991	1990	26
269	20250219	150800	68206692	1991	1991	1991	1991	0
270	20250219	150700	68206692	1991	1991	1991	1991	0
271	20250219	150600	68206692	1991	1991	1991	1991	2
272	20250219	150500	68202710	1985	1985	1985	1985	0
273	20250219	150400	68202710	1985	1985	1985	1985	0
274	20250219	150300	68202710	1985	1985	1985	1985	115
275	20250219	150200	67974435	1984	1984	1984	1984	0
276	20250219	150100	67974435	1984	1984	1984	1984	12
277	20250219	150000	67950627	1984	1984	1984	1984	50
278	20250219	145900	67851427	1984	1984	1984	1984	0
279	20250219	145800	67851427	1984	1984	1984	1984	5
280	20250219	145700	67841507	1984	1984	1984	1984	10
281	20250219	145600	67821667	1985	1985	1985	1985	0
282	20250219	145500	67821667	1985	1985	1985	1985	0
283	20250219	145400	67821667	1985	1985	1985	1985	0
284	20250219	145300	67821667	1985	1985	1985	1985	0
285	20250219	145200	67821667	1985	1985	1985	1985	0
286	20250219	145100	67821667	1985	1985	1985	1985	85
287	20250219	145000	67652942	1985	1985	1985	1985	0
288	20250219	144900	67652942	1985	1985	1985	1985	0
289	20250219	144800	67652942	1985	1985	1985	1985	0
290	20250219	144700	67652942	1985	1990	1990	1985	405
291	20250219	144600	66848920	1990	1990	1990	1990	0
292	20250219	144500	66848920	1990	1990	1990	1990	0
293	20250219	144400	66848920	1990	1990	1990	1990	0
294	20250219	144300	66848920	1990	1990	1990	1990	0
295	20250219	144200	66848920	1990	1990	1990	1990	0
296	20250219	144100	66848920	1990	1990	1990	1990	0
297	20250219	144000	66848920	1990	1990	1990	1990	0
298	20250219	143900	66848920	1990	1990	1990	1990	0
299	20250219	143800	66848920	1990	1990	1990	1990	0
300	20250219	143700	66848920	1990	1990	1990	1990	0
301	20250219	143600	66848920	1990	1990	1990	1990	0
302	20250219	143500	66848920	1990	1990	1990	1990	0
303	20250219	143400	66848920	1990	1990	1990	1990	0
304	20250219	143300	66848920	1990	1990	1990	1990	0
305	20250219	143200	66848920	1990	1990	1990	1990	0
306	20250219	143100	66848920	1990	1990	1990	1990	0
307	20250219	143000	66848920	1990	1990	1990	1990	0
308	20250219	142900	66848920	1990	1990	1990	1990	0
309	20250219	142800	66848920	1990	1990	1990	1990	0
310	20250219	142700	66848920	1990	1990	1990	1990	24
311	20250219	142600	66801160	1990	1990	1990	1990	0
312	20250219	142500	66801160	1990	1990	1990	1990	0
313	20250219	142400	66801160	1990	1990	1990	1990	2
314	20250219	142300	66797180	1990	1990	1990	1990	0
315	20250219	142200	66797180	1990	1990	1990	1990	0
316	20250219	142100	66797180	1990	1990	1990	1990	5
317	20250219	142000	66787230	1990	1990	1990	1990	0
318	20250219	141900	66787230	1990	1990	1990	1990	0
319	20250219	141800	66787230	1990	1990	1990	1990	0
320	20250219	141700	66787230	1990	1991	1991	1990	41
321	20250219	141600	66705630	1991	1991	1991	1991	10
322	20250219	141500	66685720	1991	1991	1991	1991	0
323	20250219	141400	66685720	1991	1991	1991	1991	0
324	20250219	141300	66685720	1991	1991	1991	1991	0
325	20250219	141200	66685720	1991	1991	1991	1991	0
326	20250219	141100	66685720	1991	1991	1991	1991	0
327	20250219	141000	66685720	1991	1991	1991	1991	0
328	20250219	140900	66685720	1991	1991	1991	1991	0
329	20250219	140800	66685720	1991	1991	1991	1991	0
330	20250219	140700	66685720	1991	1991	1991	1991	0
331	20250219	140600	66685720	1991	1991	1991	1991	1
332	20250219	140500	66683729	1991	1991	1991	1991	0
333	20250219	140400	66683729	1991	1991	1991	1991	0
334	20250219	140300	66683729	1991	1991	1991	1991	0
335	20250219	140200	66683729	1991	1991	1991	1991	0
336	20250219	140100	66683729	1991	1991	1991	1991	0
337	20250219	140000	66683729	1991	1991	1991	1991	0
338	20250219	135900	66683729	1991	1987	1991	1979	3002
339	20250219	135800	60739652	1991	1991	1991	1991	0
340	20250219	135700	60739652	1991	1991	1991	1991	1
341	20250219	135600	60737661	1984	1984	1984	1984	0
342	20250219	135500	60737661	1984	1984	1984	1984	0
343	20250219	135400	60737661	1984	1984	1984	1984	0
344	20250219	135300	60737661	1984	1984	1984	1984	0
345	20250219	135200	60737661	1984	1984	1984	1984	3
346	20250219	135100	60731709	1980	1980	1980	1980	0
347	20250219	135000	60731709	1980	1980	1980	1980	0
348	20250219	134900	60731709	1980	1980	1980	1980	0
349	20250219	134800	60731709	1980	1980	1980	1980	0
350	20250219	134700	60731709	1980	1980	1980	1980	0
351	20250219	134600	60731709	1980	1980	1980	1980	0
352	20250219	134500	60731709	1980	1980	1980	1980	0
353	20250219	134400	60731709	1980	1983	1983	1980	1068
354	20250219	134300	58616336	1984	1984	1984	1984	0
355	20250219	134200	58616336	1984	1984	1984	1984	10
356	20250219	134100	58596496	1984	1984	1984	1984	0
357	20250219	134000	58596496	1984	1984	1984	1984	20
358	20250219	133900	58556816	1984	1984	1984	1984	69
359	20250219	133800	58419920	1984	1984	1984	1984	0
360	20250219	133700	58419920	1984	1984	1984	1984	7
361	20250219	133600	58406032	1984	1984	1984	1984	0
362	20250219	133500	58406032	1984	1983	1984	1983	2
363	20250219	133400	58402065	1980	1980	1980	1980	0
364	20250219	133300	58402065	1980	1980	1980	1980	0
365	20250219	133200	58402065	1980	1980	1980	1980	0
366	20250219	133100	58402065	1980	1980	1980	1980	5
367	20250219	133000	58392165	1980	1980	1980	1980	0
368	20250219	132900	58392165	1980	1985	1985	1980	6139
369	20250219	132800	46224449	1985	1985	1985	1985	83
370	20250219	132700	46059694	1985	1985	1985	1985	0
371	20250219	132600	46059694	1985	1985	1985	1985	3
372	20250219	132500	46053739	1998	1998	1998	1998	0
373	20250219	132400	46053739	1998	1998	1998	1998	0
374	20250219	132300	46053739	1998	1998	1998	1998	0
375	20250219	132200	46053739	1998	1998	1998	1998	0
376	20250219	132100	46053739	1998	1998	1998	1998	0
377	20250219	132000	46053739	1998	1998	1998	1998	2
378	20250219	131900	46049743	1981	1981	1981	1981	0
379	20250219	131800	46049743	1981	1988	1988	1981	4000
380	20250219	131700	38118322	1999	1999	1999	1999	0
381	20250219	131600	38118322	1999	1999	1999	1999	1209
382	20250219	131500	35701531	1999	1999	1999	1999	0
383	20250219	131400	35701531	1999	1999	1999	1999	0
384	20250219	131300	35701531	1999	1999	1999	1999	0
385	20250219	131200	35701531	1999	1999	1999	1999	0
386	20250219	131100	35701531	1999	1999	1999	1999	0
387	20250219	131000	35701531	1999	1999	1999	1999	0
388	20250219	130900	35701531	1999	1999	1999	1999	0
389	20250219	130800	35701531	1999	1999	1999	1999	0
390	20250219	130700	35701531	1999	1999	1999	1999	0
391	20250219	130600	35701531	1999	1999	1999	1999	0
392	20250219	130500	35701531	1999	1999	1999	1999	0
393	20250219	130400	35701531	1999	1999	1999	1999	5
394	20250219	130300	35691536	1999	1999	1999	1999	0
395	20250219	130200	35691536	1999	1999	1999	1999	0
396	20250219	130100	35691536	1999	1999	1999	1999	0
397	20250219	130000	35691536	1999	1999	1999	1999	0
398	20250219	125900	35691536	1999	1999	1999	1999	0
399	20250219	125800	35691536	1999	1999	1999	1999	0
400	20250219	125700	35691536	1999	1999	1999	1999	0
401	20250219	125600	35691536	1999	1999	1999	1999	0
402	20250219	125500	35691536	1999	1999	1999	1999	0
403	20250219	125400	35691536	1999	1999	1999	1999	0
404	20250219	125300	35691536	1999	1999	1999	1999	0
405	20250219	125200	35691536	1999	1999	1999	1999	0
406	20250219	125100	35691536	1999	1999	1999	1999	0
407	20250219	125000	35691536	1999	1999	1999	1999	0
408	20250219	124900	35691536	1999	1999	1999	1999	0
409	20250219	124800	35691536	1999	1999	1999	1999	0
410	20250219	124700	35691536	1999	1999	1999	1999	0
411	20250219	124600	35691536	1999	1999	1999	1999	0
412	20250219	124500	35691536	1999	1999	1999	1999	0
413	20250219	124400	35691536	1999	1999	1999	1999	0
414	20250219	124300	35691536	1999	1999	1999	1999	0
415	20250219	124200	35691536	1999	1999	1999	1999	0
416	20250219	124100	35691536	1999	1999	1999	1999	0
417	20250219	124000	35691536	1999	1999	1999	1999	0
418	20250219	123900	35691536	1999	1999	1999	1999	0
419	20250219	123800	35691536	1999	1999	1999	1999	0
420	20250219	123700	35691536	1999	1999	1999	1999	0
421	20250219	123600	35691536	1999	1999	1999	1999	0
422	20250219	123500	35691536	1999	1999	1999	1999	0
423	20250219	123400	35691536	1999	1999	1999	1999	0
424	20250219	123300	35691536	1999	1999	1999	1999	0
425	20250219	123200	35691536	1999	1999	1999	1999	0
426	20250219	123100	35691536	1999	1999	1999	1999	0
427	20250219	123000	35691536	1999	1999	1999	1999	0
428	20250219	122900	35691536	1999	1999	1999	1999	0
429	20250219	122800	35691536	1999	1999	1999	1999	0
430	20250219	122700	35691536	1999	1999	1999	1999	0
431	20250219	122600	35691536	1999	1999	1999	1999	0
432	20250219	122500	35691536	1999	1999	1999	1999	0
433	20250219	122400	35691536	1999	1999	1999	1999	0
434	20250219	122300	35691536	1999	1999	1999	1999	0
435	20250219	122200	35691536	1999	1999	1999	1999	2
436	20250219	122100	35687538	1998	1998	1998	1998	0
437	20250219	122000	35687538	1998	1998	1998	1998	0
438	20250219	121900	35687538	1998	1998	1998	1998	0
439	20250219	121800	35687538	1998	1998	1998	1998	0
440	20250219	121700	35687538	1998	1998	1998	1998	150
441	20250219	121600	35387838	1998	1998	1998	1998	0
442	20250219	121500	35387838	1998	1998	1998	1998	1
443	20250219	121400	35385840	1998	1998	1998	1998	0
444	20250219	121300	35385840	1998	1998	1998	1998	0
445	20250219	121200	35385840	1998	1998	1998	1998	0
446	20250219	121100	35385840	1998	1998	1998	1998	0
447	20250219	121000	35385840	1998	1998	1998	1998	0
448	20250219	120900	35385840	1998	1997	1998	1997	5
449	20250219	120800	35375852	1997	1997	1997	1997	0
450	20250219	120700	35375852	1997	1997	1997	1997	0
451	20250219	120600	35375852	1997	1997	1997	1997	0
452	20250219	120500	35375852	1997	1997	1997	1997	0
453	20250219	120400	35375852	1997	1997	1997	1997	0
454	20250219	120300	35375852	1997	1997	1997	1997	0
455	20250219	120200	35375852	1997	1997	1997	1997	0
456	20250219	120100	35375852	1997	1997	1997	1997	1
457	20250219	120000	35373855	1988	1988	1988	1988	0
458	20250219	115900	35373855	1988	1988	1988	1988	0
459	20250219	115800	35373855	1988	1988	1988	1988	0
460	20250219	115700	35373855	1988	1988	1988	1988	0
461	20250219	115600	35373855	1988	1988	1988	1988	0
462	20250219	115500	35373855	1988	1988	1988	1988	0
463	20250219	115400	35373855	1988	1988	1988	1988	0
464	20250219	115300	35373855	1988	1988	1988	1988	0
465	20250219	115200	35373855	1988	1988	1988	1988	0
466	20250219	115100	35373855	1988	1988	1988	1988	1
467	20250219	115000	35371867	1988	1988	1988	1988	4
468	20250219	114900	35363915	1997	1997	1997	1997	0
469	20250219	114800	35363915	1997	1997	1997	1997	0
470	20250219	114700	35363915	1997	1997	1997	1997	0
471	20250219	114600	35363915	1997	1997	1997	1997	5
472	20250219	114500	35353930	1997	1997	1997	1997	0
473	20250219	114400	35353930	1997	1997	1997	1997	0
474	20250219	114300	35353930	1997	1997	1997	1997	0
475	20250219	114200	35353930	1997	1997	1997	1997	0
476	20250219	114100	35353930	1997	1997	1997	1997	0
477	20250219	114000	35353930	1997	1997	1997	1997	0
478	20250219	113900	35353930	1997	1997	1997	1997	0
479	20250219	113800	35353930	1997	1997	1997	1997	0
480	20250219	113700	35353930	1997	1997	1997	1997	0
481	20250219	113600	35353930	1997	1997	1997	1997	0
482	20250219	113500	35353930	1997	1997	1997	1997	0
483	20250219	113400	35353930	1997	1997	1997	1997	0
484	20250219	113300	35353930	1997	1997	1997	1997	0
485	20250219	113200	35353930	1997	1997	1997	1997	0
486	20250219	113100	35353930	1997	1997	1997	1997	0
487	20250219	113000	35353930	1997	1997	1997	1997	0
488	20250219	112900	35353930	1997	1997	1997	1997	0
489	20250219	112800	35353930	1997	1997	1997	1997	0
490	20250219	112700	35353930	1997	1986	1997	1986	8
491	20250219	112600	35337987	1997	1997	1997	1997	0
492	20250219	112500	35337987	1997	1997	1997	1997	0
493	20250219	112400	35337987	1997	1997	1997	1997	0
494	20250219	112300	35337987	1997	1997	1997	1997	0
495	20250219	112200	35337987	1997	1997	1997	1997	0
496	20250219	112100	35337987	1997	1997	1997	1997	2
497	20250219	112000	35333993	1986	1986	1986	1986	0
498	20250219	111900	35333993	1986	1986	1986	1986	0
499	20250219	111800	35333993	1986	1986	1986	1986	0
500	20250219	111700	35333993	1986	1986	1986	1986	0
501	20250219	111600	35333993	1986	1986	1986	1986	12
502	20250219	111500	35310161	1997	1997	1997	1997	0
503	20250219	111400	35310161	1997	1998	1998	1981	4
504	20250219	111300	35302187	1980	1980	1980	1980	0
505	20250219	111200	35302187	1980	1991	1991	1980	5000
506	20250219	111100	25389336	1998	1998	1998	1998	1
507	20250219	111000	25387338	1998	1998	1998	1998	0
508	20250219	110900	25387338	1998	1998	1998	1998	0
509	20250219	110800	25387338	1998	1998	1998	1998	0
510	20250219	110700	25387338	1998	1998	1998	1998	0
511	20250219	110600	25387338	1998	1998	1998	1998	0
512	20250219	110500	25387338	1998	1998	1998	1998	0
513	20250219	110400	25387338	1998	1997	1998	1997	50
514	20250219	110300	25287440	1991	1991	1991	1991	0
515	20250219	110200	25287440	1991	1991	1991	1991	2
516	20250219	110100	25283458	1991	1991	1991	1991	0
517	20250219	110000	25283458	1991	1991	1991	1991	0
518	20250219	105900	25283458	1991	1994	1994	1991	50
519	20250219	105800	25183855	1994	1994	1994	1994	0
520	20250219	105700	25183855	1994	1994	1994	1994	0
521	20250219	105600	25183855	1994	1994	1994	1994	0
522	20250219	105500	25183855	1994	1994	1994	1994	0
523	20250219	105400	25183855	1994	1994	1994	1994	0
524	20250219	105300	25183855	1994	1994	1994	1994	0
525	20250219	105200	25183855	1994	1994	1994	1994	6
526	20250219	105100	25171891	1994	1994	1994	1994	0
527	20250219	105000	25171891	1994	1994	1994	1994	0
528	20250219	104900	25171891	1994	1994	1994	1994	0
529	20250219	104800	25171891	1994	1994	1994	1994	0
530	20250219	104700	25171891	1994	1994	1994	1994	0
531	20250219	104600	25171891	1994	1994	1994	1994	0
532	20250219	104500	25171891	1994	1994	1994	1994	0
533	20250219	104400	25171891	1994	1994	1994	1994	0
534	20250219	104300	25171891	1994	2000	2000	1994	61
535	20250219	104200	25050167	2015	2015	2015	2015	0
536	20250219	104100	25050167	2015	2015	2015	2015	0
537	20250219	104000	25050167	2015	2015	2015	2015	0
538	20250219	103900	25050167	2015	2015	2015	2015	0
539	20250219	103800	25050167	2015	2015	2015	2015	0
540	20250219	103700	25050167	2015	2015	2015	2015	0
541	20250219	103600	25050167	2015	2015	2015	2015	0
542	20250219	103500	25050167	2015	2015	2015	2015	0
543	20250219	103400	25050167	2015	2015	2015	2015	0
544	20250219	103300	25050167	2015	2015	2015	2015	0
545	20250219	103200	25050167	2015	2015	2015	2015	0
546	20250219	103100	25050167	2015	2015	2015	2015	0
547	20250219	103000	25050167	2015	2015	2015	2015	0
548	20250219	102900	25050167	2015	2015	2015	2015	0
549	20250219	102800	25050167	2015	2015	2015	2015	0
550	20250219	102700	25050167	2015	2015	2015	2015	0
551	20250219	102600	25050167	2015	2015	2015	2015	0
552	20250219	102500	25050167	2015	2015	2015	2015	0
553	20250219	102400	25050167	2015	1996	2015	1995	530
554	20250219	102300	23992626	1997	1997	1997	1997	6
555	20250219	102200	23980644	2015	2015	2015	2015	0
556	20250219	102100	23980644	2015	2015	2015	2015	0
557	20250219	102000	23980644	2015	2015	2015	2015	0
558	20250219	101900	23980644	2015	2015	2015	2015	0
559	20250219	101800	23980644	2015	2015	2015	2015	99
560	20250219	101700	23781159	2020	2015	2020	2015	18
561	20250219	101600	23744879	2015	2015	2015	2015	0
562	20250219	101500	23744879	2015	2015	2015	2015	0
563	20250219	101400	23744879	2015	2015	2015	2015	0
564	20250219	101300	23744879	2015	2015	2015	2015	0
565	20250219	101200	23744879	2015	2015	2015	2015	0
566	20250219	101100	23744879	2015	2015	2015	2015	0
567	20250219	101000	23744879	2015	2015	2015	2015	2
568	20250219	100900	23740849	2010	1997	2010	1997	188
569	20250219	100800	23365088	1997	1997	1997	1997	0
570	20250219	100700	23365088	1997	1999	1999	1997	3000
571	20250219	100600	17373924	2010	2010	2010	2010	2
572	20250219	100500	17369904	2010	2010	2010	2010	2
573	20250219	100400	17365884	1997	1997	1997	1997	0
574	20250219	100300	17365884	1997	1997	1997	1997	0
575	20250219	100200	17365884	1997	1997	1997	1997	0
576	20250219	100100	17365884	1997	1997	1997	1997	1117
577	20250219	100000	15135235	2000	2000	2000	2000	0
578	20250219	095900	15135235	2000	2000	2000	2000	23
579	20250219	095800	15089235	2015	2015	2015	2015	0
580	20250219	095700	15089235	2015	2015	2015	2015	200
581	20250219	095600	14686235	2015	2015	2015	2015	2
582	20250219	095500	14682205	2010	2005	2010	2005	25
583	20250219	095400	14632005	2000	2000	2000	2000	0
584	20250219	095300	14632005	2000	1998	2000	1998	693
585	20250219	095200	13246181	1998	1998	1998	1998	0
586	20250219	095100	13246181	1998	1998	1998	1998	0
587	20250219	095000	13246181	1998	1998	1998	1998	0
588	20250219	094900	13246181	1998	1998	1998	1998	0
589	20250219	094800	13246181	1998	1998	1998	1998	0
590	20250219	094700	13246181	1998	1998	1998	1998	2
591	20250219	094600	13242185	1996	1996	1996	1996	0
592	20250219	094500	13242185	1996	1996	1996	1996	21
593	20250219	094400	13200269	1996	1996	1996	1996	0
594	20250219	094300	13200269	1996	1996	1996	1996	0
595	20250219	094200	13200269	1996	1996	1996	1996	0
596	20250219	094100	13200269	1996	1996	1996	1996	0
597	20250219	094000	13200269	1996	1996	1996	1996	0
598	20250219	093900	13200269	1996	1996	1996	1996	2
599	20250219	093800	13196277	1996	1996	1996	1996	3
600	20250219	093700	13190289	1996	1996	1996	1996	6
601	20250219	093600	13178313	1996	1996	1996	1996	0
602	20250219	093500	13178313	1996	1995	1996	1995	19
603	20250219	093400	13140407	1995	1995	1995	1995	0
604	20250219	093300	13140407	1995	1995	1995	1995	1
605	20250219	093200	13138412	1995	1995	1995	1995	0
606	20250219	093100	13138412	1995	1995	1995	1995	0
607	20250219	093000	13138412	1995	1995	1995	1995	0
608	20250219	092900	13138412	1995	1995	1995	1995	0
609	20250219	092800	13138412	1995	1995	1995	1995	0
610	20250219	092700	13138412	1995	1995	1995	1995	0
611	20250219	092600	13138412	1995	1995	1995	1995	1
612	20250219	092500	13136417	1997	1997	1997	1997	0
613	20250219	092400	13136417	1997	1997	1997	1997	0
614	20250219	092300	13136417	1997	1997	1997	1997	0
615	20250219	092200	13136417	1997	1997	1997	1997	0
616	20250219	092100	13136417	1997	1997	1997	1997	3
617	20250219	092000	13130426	1982	1982	1982	1982	0
618	20250219	091900	13130426	1982	1987	1987	1980	2090
619	20250219	091800	8991114	1987	1987	1987	1987	5
620	20250219	091700	8981179	1980	2000	2000	1980	4000
621	20250219	091600	1027445	2000	2000	2000	2000	0
622	20250219	091500	1027445	2000	2000	2000	2000	376
623	20250219	091400	275445	2000	2000	2000	2000	0
624	20250219	091300	275445	2000	2000	2000	2000	0
625	20250219	091200	275445	2000	2000	2000	2000	15
626	20250219	091100	245445	2000	2000	2000	2000	0
627	20250219	091000	245445	2000	2000	2000	2000	10
628	20250219	090900	225445	2000	2000	2000	2000	0
629	20250219	090800	225445	2000	2000	2000	2000	0
630	20250219	090700	225445	2000	2000	2000	2000	2
631	20250219	090600	221445	1995	1995	1995	1995	0
632	20250219	090500	221445	1995	1995	1995	1995	0
633	20250219	090400	221445	1995	1995	1995	1995	0
634	20250219	090300	221445	1995	1995	1995	1995	111
635	20250219	090200	0	1995	1995	1995	1995	0
636	20250219	090100	0	1995	1995	1995	1995	0
637	20250219	090000	0	1995	1995	1995	1995	0