KissMeData/067830/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	194900	35827044	1996	1996	1996	1996	705
3	20250210	194800	35827044	1996	1996	1996	1996	0
4	20250210	194700	35827044	1996	1996	1996	1996	0
5	20250210	194600	35827044	1996	1996	1996	1996	0
6	20250210	194500	35827044	1996	1996	1996	1996	0
7	20250210	194400	35827044	1996	1996	1996	1996	0
8	20250210	194300	35827044	1996	1996	1996	1996	0
9	20250210	194200	35827044	1996	1996	1996	1996	0
10	20250210	194100	35827044	1996	1996	1996	1996	0
11	20250210	194000	35827044	1996	1996	1996	1996	0
12	20250210	193900	35827044	1996	1996	1996	1996	0
13	20250210	193800	35827044	1996	1996	1996	1996	0
14	20250210	193700	35827044	1996	1996	1996	1996	0
15	20250210	193600	35827044	1996	1996	1996	1996	0
16	20250210	193500	35827044	1996	1996	1996	1996	0
17	20250210	193400	35827044	1996	1996	1996	1996	0
18	20250210	193300	35827044	1996	1996	1996	1996	0
19	20250210	193200	35827044	1996	1996	1996	1996	0
20	20250210	193100	35827044	1996	1996	1996	1996	0
21	20250210	193000	35827044	1996	1996	1996	1996	0
22	20250210	192900	35827044	1996	1996	1996	1996	0
23	20250210	192800	35827044	1996	1996	1996	1996	0
24	20250210	192700	35827044	1996	1996	1996	1996	0
25	20250210	192600	35827044	1996	1996	1996	1996	0
26	20250210	192500	35827044	1996	1996	1996	1996	0
27	20250210	192400	35827044	1996	1996	1996	1996	0
28	20250210	192300	35827044	1996	1996	1996	1996	0
29	20250210	192200	35827044	1996	1996	1996	1996	0
30	20250210	192100	35827044	1996	1996	1996	1996	0
31	20250210	192000	35827044	1996	1996	1996	1996	0
32	20250210	191900	35827044	1996	1996	1996	1996	705
33	20250210	191800	35827044	1996	1996	1996	1996	0
34	20250210	191700	35827044	1996	1996	1996	1996	0
35	20250210	191600	35827044	1996	1996	1996	1996	0
36	20250210	191500	35827044	1996	1996	1996	1996	0
37	20250210	191400	35827044	1996	1996	1996	1996	0
38	20250210	191300	35827044	1996	1996	1996	1996	0
39	20250210	191200	35827044	1996	1996	1996	1996	0
40	20250210	191100	35827044	1996	1996	1996	1996	0
41	20250210	191000	35827044	1996	1996	1996	1996	0
42	20250210	190900	35827044	1996	1996	1996	1996	0
43	20250210	190800	35827044	1996	1996	1996	1996	0
44	20250210	190700	35827044	1996	1996	1996	1996	0
45	20250210	190600	35827044	1996	1996	1996	1996	0
46	20250210	190500	35827044	1996	1996	1996	1996	0
47	20250210	190400	35827044	1996	1996	1996	1996	0
48	20250210	190300	35827044	1996	1996	1996	1996	0
49	20250210	190200	35827044	1996	1996	1996	1996	0
50	20250210	190100	35827044	1996	1996	1996	1996	0
51	20250210	190000	35827044	1996	1996	1996	1996	0
52	20250210	185900	35827044	1996	1996	1996	1996	0
53	20250210	185800	35827044	1996	1996	1996	1996	0
54	20250210	185700	35827044	1996	1996	1996	1996	0
55	20250210	185600	35827044	1996	1996	1996	1996	0
56	20250210	185500	35827044	1996	1996	1996	1996	0
57	20250210	185400	35827044	1996	1996	1996	1996	0
58	20250210	185300	35827044	1996	1996	1996	1996	0
59	20250210	185200	35827044	1996	1996	1996	1996	0
60	20250210	185100	35827044	1996	1996	1996	1996	0
61	20250210	185000	35827044	1996	1996	1996	1996	0
62	20250210	184900	35827044	1996	1996	1996	1996	705
63	20250210	184800	35827044	1996	1996	1996	1996	0
64	20250210	184700	35827044	1996	1996	1996	1996	0
65	20250210	184600	35827044	1996	1996	1996	1996	0
66	20250210	184500	35827044	1996	1996	1996	1996	0
67	20250210	184400	35827044	1996	1996	1996	1996	0
68	20250210	184300	35827044	1996	1996	1996	1996	0
69	20250210	184200	35827044	1996	1996	1996	1996	0
70	20250210	184100	35827044	1996	1996	1996	1996	0
71	20250210	184000	35827044	1996	1996	1996	1996	0
72	20250210	183900	35827044	1996	1996	1996	1996	0
73	20250210	183800	35827044	1996	1996	1996	1996	0
74	20250210	183700	35827044	1996	1996	1996	1996	0
75	20250210	183600	35827044	1996	1996	1996	1996	0
76	20250210	183500	35827044	1996	1996	1996	1996	0
77	20250210	183400	35827044	1996	1996	1996	1996	0
78	20250210	183300	35827044	1996	1996	1996	1996	0
79	20250210	183200	35827044	1996	1996	1996	1996	0
80	20250210	183100	35827044	1996	1996	1996	1996	0
81	20250210	183000	35827044	1996	1996	1996	1996	0
82	20250210	182900	35827044	1996	1996	1996	1996	0
83	20250210	182800	35827044	1996	1996	1996	1996	0
84	20250210	182700	35827044	1996	1996	1996	1996	0
85	20250210	182600	35827044	1996	1996	1996	1996	0
86	20250210	182500	35827044	1996	1996	1996	1996	0
87	20250210	182400	35827044	1996	1996	1996	1996	0
88	20250210	182300	35827044	1996	1996	1996	1996	0
89	20250210	182200	35827044	1996	1996	1996	1996	0
90	20250210	182100	35827044	1996	1996	1996	1996	0
91	20250210	182000	35827044	1996	1996	1996	1996	0
92	20250210	181900	35827044	1996	1996	1996	1996	705
93	20250210	181800	35827044	1996	1996	1996	1996	0
94	20250210	181700	35827044	1996	1996	1996	1996	0
95	20250210	181600	35827044	1996	1996	1996	1996	0
96	20250210	181500	35827044	1996	1996	1996	1996	0
97	20250210	181400	35827044	1996	1996	1996	1996	0
98	20250210	181300	35827044	1996	1996	1996	1996	0
99	20250210	181200	35827044	1996	1996	1996	1996	0
100	20250210	181100	35827044	1996	1996	1996	1996	0
101	20250210	181000	35827044	1996	1996	1996	1996	0
102	20250210	180900	35827044	1996	1996	1996	1996	0
103	20250210	180800	35827044	1996	1996	1996	1996	0
104	20250210	180700	35827044	1996	1996	1996	1996	0
105	20250210	180600	35827044	1996	1996	1996	1996	0
106	20250210	180500	35827044	1996	1996	1996	1996	0
107	20250210	180400	35827044	1996	1996	1996	1996	0
108	20250210	180300	35827044	1996	1996	1996	1996	0
109	20250210	180200	35827044	1996	1996	1996	1996	0
110	20250210	180100	35827044	1996	1996	1996	1996	0
111	20250210	180000	35827044	1996	1996	1996	1996	0
112	20250210	175900	35827044	1996	1996	1996	1996	0
113	20250210	175800	35827044	1996	1996	1996	1996	0
114	20250210	175700	35827044	1996	1996	1996	1996	0
115	20250210	175600	35827044	1996	1996	1996	1996	0
116	20250210	175500	35827044	1996	1996	1996	1996	0
117	20250210	175400	35827044	1996	1996	1996	1996	0
118	20250210	175300	35827044	1996	1996	1996	1996	0
119	20250210	175200	35827044	1996	1996	1996	1996	0
120	20250210	175100	35827044	1996	1996	1996	1996	0
121	20250210	175000	35827044	1996	1996	1996	1996	0
122	20250210	174900	35827044	1996	1996	1996	1996	705
123	20250210	174800	35827044	1996	1996	1996	1996	0
124	20250210	174700	35827044	1996	1996	1996	1996	0
125	20250210	174600	35827044	1996	1996	1996	1996	0
126	20250210	174500	35827044	1996	1996	1996	1996	0
127	20250210	174400	35827044	1996	1996	1996	1996	0
128	20250210	174300	35827044	1996	1996	1996	1996	0
129	20250210	174200	35827044	1996	1996	1996	1996	0
130	20250210	174100	35827044	1996	1996	1996	1996	0
131	20250210	174000	35827044	1996	1996	1996	1996	0
132	20250210	173900	35827044	1996	1996	1996	1996	0
133	20250210	173800	35827044	1996	1996	1996	1996	0
134	20250210	173700	35827044	1996	1996	1996	1996	0
135	20250210	173600	35827044	1996	1996	1996	1996	0
136	20250210	173500	35827044	1996	1996	1996	1996	0
137	20250210	173400	35827044	1996	1996	1996	1996	0
138	20250210	173300	35827044	1996	1996	1996	1996	0
139	20250210	173200	35827044	1996	1996	1996	1996	0
140	20250210	173100	35827044	1996	1996	1996	1996	0
141	20250210	173000	35827044	1996	1996	1996	1996	0
142	20250210	172900	35827044	1996	1996	1996	1996	0
143	20250210	172800	35827044	1996	1996	1996	1996	0
144	20250210	172700	35827044	1996	1996	1996	1996	0
145	20250210	172600	35827044	1996	1996	1996	1996	0
146	20250210	172500	35827044	1996	1996	1996	1996	0
147	20250210	172400	35827044	1996	1996	1996	1996	0
148	20250210	172300	35827044	1996	1996	1996	1996	0
149	20250210	172200	35827044	1996	1996	1996	1996	0
150	20250210	172100	35827044	1996	1996	1996	1996	0
151	20250210	172000	35827044	1996	1996	1996	1996	0
152	20250210	171900	35827044	1996	1996	1996	1996	705
153	20250210	171800	35827044	1996	1996	1996	1996	0
154	20250210	171700	35827044	1996	1996	1996	1996	0
155	20250210	171600	35827044	1996	1996	1996	1996	0
156	20250210	171500	35827044	1996	1996	1996	1996	0
157	20250210	171400	35827044	1996	1996	1996	1996	0
158	20250210	171300	35827044	1996	1996	1996	1996	0
159	20250210	171200	35827044	1996	1996	1996	1996	0
160	20250210	171100	35827044	1996	1996	1996	1996	0
161	20250210	171000	35827044	1996	1996	1996	1996	0
162	20250210	170900	35827044	1996	1996	1996	1996	0
163	20250210	170800	35827044	1996	1996	1996	1996	0
164	20250210	170700	35827044	1996	1996	1996	1996	0
165	20250210	170600	35827044	1996	1996	1996	1996	0
166	20250210	170500	35827044	1996	1996	1996	1996	0
167	20250210	170400	35827044	1996	1996	1996	1996	0
168	20250210	170300	35827044	1996	1996	1996	1996	0
169	20250210	170200	35827044	1996	1996	1996	1996	0
170	20250210	170100	35827044	1996	1996	1996	1996	0
171	20250210	170000	35827044	1996	1996	1996	1996	0
172	20250210	165900	35827044	1996	1996	1996	1996	0
173	20250210	165800	35827044	1996	1996	1996	1996	0
174	20250210	165700	35827044	1996	1996	1996	1996	0
175	20250210	165600	35827044	1996	1996	1996	1996	0
176	20250210	165500	35827044	1996	1996	1996	1996	0
177	20250210	165400	35827044	1996	1996	1996	1996	0
178	20250210	165300	35827044	1996	1996	1996	1996	0
179	20250210	165200	35827044	1996	1996	1996	1996	0
180	20250210	165100	35827044	1996	1996	1996	1996	0
181	20250210	165000	35827044	1996	1996	1996	1996	0
182	20250210	164900	35827044	1996	1996	1996	1996	705
183	20250210	164800	35827044	1996	1996	1996	1996	0
184	20250210	164700	35827044	1996	1996	1996	1996	0
185	20250210	164600	35827044	1996	1996	1996	1996	0
186	20250210	164500	35827044	1996	1996	1996	1996	0
187	20250210	164400	35827044	1996	1996	1996	1996	0
188	20250210	164300	35827044	1996	1996	1996	1996	0
189	20250210	164200	35827044	1996	1996	1996	1996	0
190	20250210	164100	35827044	1996	1996	1996	1996	0
191	20250210	164000	35827044	1996	1996	1996	1996	0
192	20250210	163900	35827044	1996	1996	1996	1996	0
193	20250210	163800	35827044	1996	1996	1996	1996	0
194	20250210	163700	35827044	1996	1996	1996	1996	0
195	20250210	163600	35827044	1996	1996	1996	1996	0
196	20250210	163500	35827044	1996	1996	1996	1996	0
197	20250210	163400	35827044	1996	1996	1996	1996	0
198	20250210	163300	35827044	1996	1996	1996	1996	0
199	20250210	163200	35827044	1996	1996	1996	1996	0
200	20250210	163100	35827044	1996	1996	1996	1996	0
201	20250210	163000	35827044	1996	1996	1996	1996	0
202	20250210	162900	35827044	1996	1996	1996	1996	0
203	20250210	162800	35827044	1996	1996	1996	1996	0
204	20250210	162700	35827044	1996	1996	1996	1996	0
205	20250210	162600	35827044	1996	1996	1996	1996	0
206	20250210	162500	35827044	1996	1996	1996	1996	0
207	20250210	162400	35827044	1996	1996	1996	1996	0
208	20250210	162300	35827044	1996	1996	1996	1996	0
209	20250210	162200	35827044	1996	1996	1996	1996	0
210	20250210	162100	35827044	1996	1996	1996	1996	0
211	20250210	162000	35827044	1996	1996	1996	1996	0
212	20250210	161900	35827044	1996	1996	1996	1996	705
213	20250210	161800	35827044	1996	1996	1996	1996	0
214	20250210	161700	35827044	1996	1996	1996	1996	0
215	20250210	161600	35827044	1996	1996	1996	1996	0
216	20250210	161500	35827044	1996	1996	1996	1996	0
217	20250210	161400	35827044	1996	1996	1996	1996	0
218	20250210	161300	35827044	1996	1996	1996	1996	0
219	20250210	161200	35827044	1996	1996	1996	1996	0
220	20250210	161100	35827044	1996	1996	1996	1996	0
221	20250210	161000	35827044	1996	1996	1996	1996	0
222	20250210	160900	35827044	1996	1996	1996	1996	0
223	20250210	160800	35827044	1996	1996	1996	1996	0
224	20250210	160700	35827044	1996	1996	1996	1996	0
225	20250210	160600	35827044	1996	1996	1996	1996	0
226	20250210	160500	35827044	1996	1996	1996	1996	0
227	20250210	160400	35827044	1996	1996	1996	1996	0
228	20250210	160300	35827044	1996	1996	1996	1996	0
229	20250210	160200	35827044	1996	1996	1996	1996	0
230	20250210	160100	35827044	1996	1996	1996	1996	0
231	20250210	160000	35827044	1996	1996	1996	1996	0
232	20250210	155900	35827044	1996	1996	1996	1996	0
233	20250210	155800	35827044	1996	1996	1996	1996	0
234	20250210	155700	35827044	1996	1996	1996	1996	0
235	20250210	155600	35827044	1996	1996	1996	1996	0
236	20250210	155500	35827044	1996	1996	1996	1996	0
237	20250210	155400	35827044	1996	1996	1996	1996	0
238	20250210	155300	35827044	1996	1996	1996	1996	0
239	20250210	155200	35827044	1996	1996	1996	1996	0
240	20250210	155100	35827044	1996	1996	1996	1996	0
241	20250210	155000	35827044	1996	1996	1996	1996	0
242	20250210	154900	35827044	1996	1996	1996	1996	705
243	20250210	154800	35827044	1996	1996	1996	1996	0
244	20250210	154700	35827044	1996	1996	1996	1996	0
245	20250210	154600	35827044	1996	1996	1996	1996	0
246	20250210	154500	35827044	1996	1996	1996	1996	0
247	20250210	154400	35827044	1996	1996	1996	1996	0
248	20250210	154300	35827044	1996	1996	1996	1996	0
249	20250210	154200	35827044	1996	1996	1996	1996	0
250	20250210	154100	35827044	1996	1996	1996	1996	0
251	20250210	154000	35827044	1996	1996	1996	1996	0
252	20250210	153900	35827044	1996	1996	1996	1996	0
253	20250210	153800	35827044	1996	1996	1996	1996	0
254	20250210	153700	35827044	1996	1996	1996	1996	0
255	20250210	153600	35827044	1996	1996	1996	1996	0
256	20250210	153500	35827044	1996	1996	1996	1996	0
257	20250210	153400	35827044	1996	1996	1996	1996	0
258	20250210	153300	35827044	1996	1996	1996	1996	0
259	20250210	153200	35827044	1996	1996	1996	1996	0
260	20250210	153100	35827044	1996	1996	1996	1996	0
261	20250210	153000	35827044	1996	1996	1996	1996	705
262	20250210	152900	34419864	2000	2000	2000	2000	0
263	20250210	152800	34419864	2000	2000	2000	2000	0
264	20250210	152700	34419864	2000	2000	2000	2000	0
265	20250210	152600	34419864	2000	2000	2000	2000	0
266	20250210	152500	34419864	2000	2000	2000	2000	0
267	20250210	152400	34419864	2000	2000	2000	2000	0
268	20250210	152300	34419864	2000	2000	2000	2000	0
269	20250210	152200	34419864	2000	2000	2000	2000	0
270	20250210	152100	34419864	2000	2000	2000	2000	0
271	20250210	152000	34419864	2000	2000	2000	2000	0
272	20250210	151900	34419864	2000	2000	2000	2000	0
273	20250210	151800	34419864	2000	2000	2000	2000	1
274	20250210	151700	34417864	2000	2000	2000	2000	0
275	20250210	151600	34417864	2000	2000	2000	2000	1
276	20250210	151500	34415864	2000	2000	2000	2000	0
277	20250210	151400	34415864	2000	2000	2000	2000	1
278	20250210	151300	34413864	2000	2000	2000	2000	0
279	20250210	151200	34413864	2000	2000	2000	2000	1
280	20250210	151100	34411864	2000	2000	2000	2000	0
281	20250210	151000	34411864	2000	2000	2000	2000	1
282	20250210	150900	34409864	1999	1999	1999	1999	0
283	20250210	150800	34409864	1999	1999	1999	1999	101
284	20250210	150700	34207965	1999	1999	1999	1999	0
285	20250210	150600	34207965	1999	1999	1999	1999	1
286	20250210	150500	34205966	1996	1996	1996	1996	0
287	20250210	150400	34205966	1996	1996	1996	1996	1500
288	20250210	150300	31211966	1996	1996	1996	1996	1185
289	20250210	150200	28846706	1996	1996	1996	1996	1
290	20250210	150100	28844710	1996	1996	1996	1996	0
291	20250210	150000	28844710	1996	1996	1996	1996	1
292	20250210	145900	28842714	1996	1996	1996	1996	0
293	20250210	145800	28842714	1996	1996	1996	1996	1
294	20250210	145700	28840718	1996	1996	1996	1996	0
295	20250210	145600	28840718	1996	1996	1996	1996	1
296	20250210	145500	28838722	1995	1995	1995	1995	335
297	20250210	145400	28170397	1996	1996	1996	1996	1
298	20250210	145300	28168401	1995	1995	1995	1995	50
299	20250210	145200	28068651	1996	1996	1996	1996	5
300	20250210	145100	28058671	1996	1996	1996	1996	0
301	20250210	145000	28058671	1996	1996	1996	1996	1
302	20250210	144900	28056675	1996	1996	1996	1996	0
303	20250210	144800	28056675	1996	1996	1996	1996	1
304	20250210	144700	28054679	1996	1996	1996	1996	0
305	20250210	144600	28054679	1996	1996	1996	1996	1
306	20250210	144500	28052683	1996	1996	1996	1996	0
307	20250210	144400	28052683	1996	1996	1996	1996	1
308	20250210	144300	28050687	1996	1996	1996	1996	0
309	20250210	144200	28050687	1996	1996	1996	1996	7
310	20250210	144100	28036715	1996	1996	1996	1996	0
311	20250210	144000	28036715	1996	1996	1996	1996	1
312	20250210	143900	28034719	1996	1996	1996	1996	0
313	20250210	143800	28034719	1996	1997	1997	1996	4
314	20250210	143700	28026734	1997	1997	1997	1997	2
315	20250210	143600	28022740	1998	1998	1998	1998	1
316	20250210	143500	28020742	1999	1999	1999	1999	0
317	20250210	143400	28020742	1999	1999	1999	1999	1
318	20250210	143300	28018743	1999	1999	1999	1999	0
319	20250210	143200	28018743	1999	1999	1999	1999	1
320	20250210	143100	28016744	1999	1999	1999	1999	0
321	20250210	143000	28016744	1999	1999	1999	1999	1
322	20250210	142900	28014745	1999	1999	1999	1999	0
323	20250210	142800	28014745	1999	1999	1999	1999	1
324	20250210	142700	28012746	1999	1999	1999	1999	0
325	20250210	142600	28012746	1999	1999	1999	1999	1
326	20250210	142500	28010747	1998	1998	1998	1998	0
327	20250210	142400	28010747	1998	1998	1998	1998	1
328	20250210	142300	28008749	1998	1998	1998	1998	0
329	20250210	142200	28008749	1998	1998	1998	1998	1
330	20250210	142100	28006751	1998	1998	1998	1998	0
331	20250210	142000	28006751	1998	1998	1998	1998	1
332	20250210	141900	28004753	1998	1998	1998	1998	2
333	20250210	141800	28000757	1999	1999	1999	1999	1
334	20250210	141700	27998758	1999	1999	1999	1999	0
335	20250210	141600	27998758	1999	1999	1999	1999	1
336	20250210	141500	27996759	1999	1999	1999	1999	0
337	20250210	141400	27996759	1999	2000	2000	1999	5
338	20250210	141300	27986763	2000	2000	2000	2000	0
339	20250210	141200	27986763	2000	2000	2000	2000	27
340	20250210	141100	27932763	2000	2000	2000	2000	0
341	20250210	141000	27932763	2000	2000	2000	2000	1
342	20250210	140900	27930763	2000	2000	2000	2000	0
343	20250210	140800	27930763	2000	2000	2000	2000	1
344	20250210	140700	27928763	2000	2000	2000	2000	1
345	20250210	140600	27926763	2000	2000	2000	2000	1
346	20250210	140500	27924763	2000	2000	2000	2000	0
347	20250210	140400	27924763	2000	2000	2000	2000	1
348	20250210	140300	27922763	2000	2000	2000	2000	1
349	20250210	140200	27920763	2000	2000	2000	2000	1
350	20250210	140100	27918763	2000	2000	2000	2000	0
351	20250210	140000	27918763	2000	2000	2000	2000	1
352	20250210	135900	27916763	2000	2000	2000	2000	0
353	20250210	135800	27916763	2000	2000	2000	2000	1
354	20250210	135700	27914763	2005	2005	2005	2005	0
355	20250210	135600	27914763	2005	2005	2005	2005	1
356	20250210	135500	27912758	2005	2005	2005	2005	0
357	20250210	135400	27912758	2005	2005	2005	2005	1
358	20250210	135300	27910753	2005	2005	2005	2005	0
359	20250210	135200	27910753	2005	2005	2005	2005	1
360	20250210	135100	27908748	2005	2005	2005	2005	0
361	20250210	135000	27908748	2005	2005	2005	2005	1
362	20250210	134900	27906743	2005	2005	2005	2005	0
363	20250210	134800	27906743	2005	2005	2005	2005	1
364	20250210	134700	27904738	2005	2005	2005	2005	0
365	20250210	134600	27904738	2005	2005	2005	2005	1
366	20250210	134500	27902733	2005	2005	2005	2005	0
367	20250210	134400	27902733	2005	2005	2005	2005	1
368	20250210	134300	27900728	2005	2005	2005	2005	0
369	20250210	134200	27900728	2005	2005	2005	2005	1
370	20250210	134100	27898723	2005	2005	2005	2005	0
371	20250210	134000	27898723	2005	2005	2005	2005	1
372	20250210	133900	27896718	2005	2005	2005	2005	0
373	20250210	133800	27896718	2005	2005	2005	2005	1
374	20250210	133700	27894713	2005	2005	2005	2005	0
375	20250210	133600	27894713	2005	2005	2005	2005	3
376	20250210	133500	27888698	2005	2005	2005	2005	0
377	20250210	133400	27888698	2005	2005	2005	2005	1
378	20250210	133300	27886693	2005	2005	2005	2005	0
379	20250210	133200	27886693	2005	2005	2005	2005	1
380	20250210	133100	27884688	2005	2005	2005	2005	0
381	20250210	133000	27884688	2005	2005	2005	2005	5
382	20250210	132900	27874663	2005	2005	2005	2005	0
383	20250210	132800	27874663	2005	2005	2005	2005	1
384	20250210	132700	27872658	2005	2005	2005	2005	0
385	20250210	132600	27872658	2005	2005	2005	2005	1
386	20250210	132500	27870653	1999	1999	1999	1999	1
387	20250210	132400	27868654	1998	2005	2005	1998	22
388	20250210	132300	27824684	1998	1998	1998	1998	10
389	20250210	132200	27804704	2005	1997	2005	1997	78
390	20250210	132100	27648354	2000	2000	2000	2000	0
391	20250210	132000	27648354	2000	2005	2005	2000	16
392	20250210	131900	27616349	2010	2010	2010	2010	73
393	20250210	131800	27469619	2015	1996	2015	1996	279
394	20250210	131700	26908089	1994	1994	1994	1994	0
395	20250210	131600	26908089	1994	1996	1996	1994	18
396	20250210	131500	26872195	1996	1996	1996	1996	0
397	20250210	131400	26872195	1996	1996	1996	1996	1
398	20250210	131300	26870199	1996	1999	2000	1996	10
399	20250210	131200	26850232	2000	1995	2000	1995	4448
400	20250210	131100	17967870	1995	1995	1995	1995	0
401	20250210	131000	17967870	1995	1995	1995	1995	1
402	20250210	130900	17965875	1995	1995	1995	1995	0
403	20250210	130800	17965875	1995	1995	1995	1995	1
404	20250210	130700	17963880	1995	1995	1995	1995	0
405	20250210	130600	17963880	1995	1995	1995	1995	1
406	20250210	130500	17961885	1995	1995	1995	1995	0
407	20250210	130400	17961885	1995	1995	1995	1995	1
408	20250210	130300	17959890	1995	1995	1995	1995	0
409	20250210	130200	17959890	1995	1995	1995	1995	1
410	20250210	130100	17957895	1995	1995	1995	1995	0
411	20250210	130000	17957895	1995	1995	1995	1995	1
412	20250210	125900	17955900	1994	1994	1994	1994	0
413	20250210	125800	17955900	1994	1994	1994	1994	1
414	20250210	125700	17953906	1994	1993	1994	1993	2
415	20250210	125600	17949919	1994	1994	1994	1994	1
416	20250210	125500	17947925	1994	1994	1994	1994	0
417	20250210	125400	17947925	1994	1994	1994	1994	1
418	20250210	125300	17945931	1994	1994	1994	1994	0
419	20250210	125200	17945931	1994	1994	1994	1994	1
420	20250210	125100	17943937	1994	1994	1994	1994	0
421	20250210	125000	17943937	1994	1994	1994	1994	1
422	20250210	124900	17941943	1994	1994	1994	1994	0
423	20250210	124800	17941943	1994	1994	1994	1994	1
424	20250210	124700	17939949	1994	1994	1994	1994	0
425	20250210	124600	17939949	1994	1994	1994	1994	1
426	20250210	124500	17937955	1994	1994	1994	1994	0
427	20250210	124400	17937955	1994	1994	1994	1994	1
428	20250210	124300	17935961	1994	1994	1994	1994	0
429	20250210	124200	17935961	1994	1994	1994	1994	1
430	20250210	124100	17933967	1994	1994	1994	1994	0
431	20250210	124000	17933967	1994	1994	1994	1993	601
432	20250210	123900	16735703	1994	1994	1994	1994	84
433	20250210	123800	16568207	1995	1995	1995	1995	1
434	20250210	123700	16566212	1996	1996	1996	1996	0
435	20250210	123600	16566212	1996	1996	1996	1996	1
436	20250210	123500	16564216	1995	1994	1995	1994	2147
437	20250210	123400	12282898	1994	1993	1994	1993	2001
438	20250210	123300	8294547	1993	1993	1993	1993	0
439	20250210	123200	8294547	1993	1993	1993	1993	1
440	20250210	123100	8292554	1993	1993	1993	1993	0
441	20250210	123000	8292554	1993	1993	1993	1993	1
442	20250210	122900	8290561	1993	1993	1993	1993	0
443	20250210	122800	8290561	1993	1993	1993	1993	1
444	20250210	122700	8288568	1993	1993	1993	1993	0
445	20250210	122600	8288568	1993	1993	1993	1993	1
446	20250210	122500	8286575	1993	1993	1993	1993	0
447	20250210	122400	8286575	1993	1993	1993	1993	1
448	20250210	122300	8284582	1993	1993	1993	1993	0
449	20250210	122200	8284582	1993	1993	1993	1993	1
450	20250210	122100	8282589	1993	1993	1993	1993	0
451	20250210	122000	8282589	1993	1993	1993	1993	1
452	20250210	121900	8280596	1993	1993	1993	1993	0
453	20250210	121800	8280596	1993	1993	1993	1993	1
454	20250210	121700	8278603	1993	1993	1993	1993	0
455	20250210	121600	8278603	1993	1993	1993	1993	1
456	20250210	121500	8276610	1993	1993	1993	1993	0
457	20250210	121400	8276610	1993	1993	1993	1993	1
458	20250210	121300	8274617	1993	1993	1993	1993	0
459	20250210	121200	8274617	1993	1993	1993	1993	1
460	20250210	121100	8272624	1992	1992	1992	1992	0
461	20250210	121000	8272624	1992	1992	1992	1992	20
462	20250210	120900	8232784	1992	1992	1992	1992	3
463	20250210	120800	8226808	1992	1992	1992	1992	1
464	20250210	120700	8224816	1992	1992	1992	1992	5
465	20250210	120600	8214856	1992	1992	1992	1992	1
466	20250210	120500	8212864	1992	1992	1992	1992	0
467	20250210	120400	8212864	1992	1992	1992	1992	1
468	20250210	120300	8210872	1992	1992	1992	1992	5
469	20250210	120200	8200912	1992	1992	1992	1992	1
470	20250210	120100	8198920	1992	1992	1992	1992	0
471	20250210	120000	8198920	1992	1992	1992	1992	1
472	20250210	115900	8196928	1992	1992	1992	1992	0
473	20250210	115800	8196928	1992	1992	1992	1992	1
474	20250210	115700	8194936	1993	1993	1993	1993	0
475	20250210	115600	8194936	1993	1993	1993	1993	1
476	20250210	115500	8192943	1993	1993	1993	1993	0
477	20250210	115400	8192943	1993	1993	1993	1993	1
478	20250210	115300	8190950	1993	1993	1993	1993	0
479	20250210	115200	8190950	1993	1993	1993	1993	1
480	20250210	115100	8188957	1993	1993	1993	1993	0
481	20250210	115000	8188957	1993	1993	1993	1993	1
482	20250210	114900	8186964	1993	1993	1993	1993	0
483	20250210	114800	8186964	1993	1993	1993	1993	1
484	20250210	114700	8184971	1993	1993	1993	1993	0
485	20250210	114600	8184971	1993	1993	1993	1993	1
486	20250210	114500	8182978	1993	1993	1993	1993	0
487	20250210	114400	8182978	1993	1993	1993	1993	1
488	20250210	114300	8180985	1993	1993	1993	1993	0
489	20250210	114200	8180985	1993	1993	1993	1993	1
490	20250210	114100	8178992	1993	1993	1993	1993	0
491	20250210	114000	8178992	1993	1993	1993	1993	1
492	20250210	113900	8176999	1993	1993	1993	1993	0
493	20250210	113800	8176999	1993	1993	1993	1993	1
494	20250210	113700	8175006	1992	1992	1992	1992	0
495	20250210	113600	8175006	1992	1992	1992	1992	1
496	20250210	113500	8173014	1992	1992	1992	1992	0
497	20250210	113400	8173014	1992	1992	1992	1992	27
498	20250210	113300	8119230	1992	1992	1992	1992	0
499	20250210	113200	8119230	1992	1992	1992	1992	1
500	20250210	113100	8117238	1992	1992	1992	1992	0
501	20250210	113000	8117238	1992	1992	1992	1992	1
502	20250210	112900	8115246	1992	1992	1992	1992	0
503	20250210	112800	8115246	1992	1992	1992	1992	11
504	20250210	112700	8093334	1992	1992	1992	1992	0
505	20250210	112600	8093334	1992	1992	1992	1992	1
506	20250210	112500	8091342	1992	1992	1992	1992	0
507	20250210	112400	8091342	1992	1992	1992	1992	1
508	20250210	112300	8089350	1992	1992	1992	1992	0
509	20250210	112200	8089350	1992	1992	1992	1992	1
510	20250210	112100	8087358	1992	1992	1992	1992	0
511	20250210	112000	8087358	1992	1992	1992	1992	1
512	20250210	111900	8085366	1992	1992	1992	1992	1
513	20250210	111800	8083374	1992	1992	1992	1992	1
514	20250210	111700	8081382	1992	1992	1992	1992	0
515	20250210	111600	8081382	1992	1992	1992	1992	1
516	20250210	111500	8079390	1992	1992	1992	1992	0
517	20250210	111400	8079390	1992	1992	1992	1992	1
518	20250210	111300	8077398	1992	1992	1992	1992	9
519	20250210	111200	8059470	1992	1992	1992	1992	1
520	20250210	111100	8057478	1992	1992	1992	1992	0
521	20250210	111000	8057478	1992	1992	1992	1992	16
522	20250210	110900	8025606	1992	1992	1992	1992	0
523	20250210	110800	8025606	1992	1992	1992	1992	1
524	20250210	110700	8023614	1992	1992	1992	1992	0
525	20250210	110600	8023614	1992	1992	1992	1992	1
526	20250210	110500	8021622	1992	1992	1992	1992	0
527	20250210	110400	8021622	1992	1992	1992	1992	1
528	20250210	110300	8019630	1992	1992	1992	1992	0
529	20250210	110200	8019630	1992	1992	1992	1992	1
530	20250210	110100	8017638	1992	1992	1992	1992	0
531	20250210	110000	8017638	1992	1992	1992	1992	4
532	20250210	105900	8009670	1992	1992	1992	1992	0
533	20250210	105800	8009670	1992	1992	1992	1992	1
534	20250210	105700	8007678	1992	1992	1992	1992	0
535	20250210	105600	8007678	1992	1992	1992	1992	1
536	20250210	105500	8005686	1992	1992	1992	1992	26
537	20250210	105400	7953894	1992	1992	1992	1992	1
538	20250210	105300	7951902	1992	1992	1992	1992	0
539	20250210	105200	7951902	1992	1992	1992	1992	1
540	20250210	105100	7949910	1992	1992	1992	1992	0
541	20250210	105000	7949910	1992	1992	1992	1992	1
542	20250210	104900	7947918	1992	1992	1992	1992	0
543	20250210	104800	7947918	1992	1992	1992	1992	1
544	20250210	104700	7945926	1992	1992	1992	1992	0
545	20250210	104600	7945926	1992	1992	1992	1992	1
546	20250210	104500	7943934	1992	1992	1992	1992	0
547	20250210	104400	7943934	1992	1992	1992	1992	1
548	20250210	104300	7941942	1992	1992	1992	1992	0
549	20250210	104200	7941942	1992	1992	1992	1992	1
550	20250210	104100	7939950	1992	1992	1992	1992	0
551	20250210	104000	7939950	1992	1992	1992	1992	1
552	20250210	103900	7937958	1992	1992	1992	1992	0
553	20250210	103800	7937958	1992	1992	1992	1992	1
554	20250210	103700	7935966	1991	1991	1991	1991	0
555	20250210	103600	7935966	1991	1991	1991	1991	1
556	20250210	103500	7933975	1991	1991	1991	1991	0
557	20250210	103400	7933975	1991	1991	1991	1991	1
558	20250210	103300	7931984	1991	1991	1991	1991	0
559	20250210	103200	7931984	1991	1991	1991	1991	1
560	20250210	103100	7929993	1991	1991	1991	1991	0
561	20250210	103000	7929993	1991	1991	1991	1991	1
562	20250210	102900	7928002	1991	1991	1991	1991	0
563	20250210	102800	7928002	1991	1991	1991	1991	1
564	20250210	102700	7926011	1991	1991	1991	1991	0
565	20250210	102600	7926011	1991	1991	1991	1991	1
566	20250210	102500	7924020	1991	1991	1991	1991	0
567	20250210	102400	7924020	1991	1991	1991	1991	1
568	20250210	102300	7922029	1991	1991	1991	1991	1
569	20250210	102200	7920038	1991	1991	1991	1991	1
570	20250210	102100	7918047	1991	1991	1991	1991	0
571	20250210	102000	7918047	1991	1991	1991	1991	3
572	20250210	101900	7912074	1991	1991	1991	1991	0
573	20250210	101800	7912074	1991	1991	1991	1991	1
574	20250210	101700	7910083	1989	1991	1991	1989	1000
575	20250210	101600	5920998	1992	1992	1992	1992	1
576	20250210	101500	5919006	1992	1992	1992	1992	0
577	20250210	101400	5919006	1992	1992	1992	1992	1
578	20250210	101300	5917014	1991	1991	1991	1991	6
579	20250210	101200	5905068	1992	1992	1992	1992	3
580	20250210	101100	5899092	1990	1990	1990	1990	0
581	20250210	101000	5899092	1990	1991	1991	1990	29
582	20250210	100900	5841379	1991	1991	1991	1991	0
583	20250210	100800	5841379	1991	1991	1991	1991	161
584	20250210	100700	5520828	1991	1991	1991	1991	100
585	20250210	100600	5321728	1991	1991	1991	1991	1
586	20250210	100500	5319737	1990	1990	1990	1990	2
587	20250210	100400	5315757	1989	1989	1989	1989	1
588	20250210	100300	5313768	1989	1989	1989	1989	0
589	20250210	100200	5313768	1989	1989	1989	1989	1
590	20250210	100100	5311779	1989	1989	1989	1989	0
591	20250210	100000	5311779	1989	1989	1989	1989	161
592	20250210	095900	4991550	1989	1989	1989	1989	0
593	20250210	095800	4991550	1989	1989	1989	1989	1
594	20250210	095700	4989561	1989	1989	1989	1989	1464
595	20250210	095600	2077665	1989	1989	1989	1989	101
596	20250210	095500	1876776	1989	1989	1989	1989	0
597	20250210	095400	1876776	1989	1989	1989	1989	1
598	20250210	095300	1874787	1989	1989	1989	1989	0
599	20250210	095200	1874787	1989	1989	1989	1989	1
600	20250210	095100	1872798	1989	1989	1989	1989	0
601	20250210	095000	1872798	1989	1989	1989	1989	1
602	20250210	094900	1870809	1989	1989	1989	1989	0
603	20250210	094800	1870809	1989	1989	1989	1989	1
604	20250210	094700	1868820	1989	1989	1989	1989	0
605	20250210	094600	1868820	1989	1989	1989	1989	1
606	20250210	094500	1866831	1989	1989	1989	1989	0
607	20250210	094400	1866831	1989	1989	1989	1989	3
608	20250210	094300	1860864	1989	1989	1989	1989	5
609	20250210	094200	1850919	1989	1989	1989	1989	1
610	20250210	094100	1848930	1989	1989	1989	1989	2
611	20250210	094000	1844952	1989	1988	1989	1988	2
612	20250210	093900	1840975	1988	1988	1988	1988	10
613	20250210	093800	1821095	1988	1988	1988	1988	1
614	20250210	093700	1819107	1988	1988	1988	1988	0
615	20250210	093600	1819107	1988	1988	1988	1988	1
616	20250210	093500	1817119	1987	1987	1987	1987	0
617	20250210	093400	1817119	1987	1986	1987	1986	16
618	20250210	093300	1785328	1986	1986	1986	1986	10
619	20250210	093200	1765468	1985	1985	1985	1985	1
620	20250210	093100	1763483	1986	1986	1986	1986	0
621	20250210	093000	1763483	1986	1986	1986	1986	1
622	20250210	092900	1761497	1986	1986	1986	1986	117
623	20250210	092800	1529135	1988	1988	1988	1988	1
624	20250210	092700	1527147	1987	1987	1987	1987	196
625	20250210	092600	1137695	1988	1988	1988	1988	1
626	20250210	092500	1135707	1988	1988	1988	1988	0
627	20250210	092400	1135707	1988	1988	1988	1988	1
628	20250210	092300	1133719	1987	1988	1988	1987	20
629	20250210	092200	1093974	1990	1990	1990	1990	1
630	20250210	092100	1091984	1990	1990	1990	1990	0
631	20250210	092000	1091984	1990	1990	1990	1990	1
632	20250210	091900	1089994	1989	1989	1989	1989	0
633	20250210	091800	1089994	1989	1989	1989	1989	15
634	20250210	091700	1060159	1989	1989	1989	1989	13
635	20250210	091600	1034302	1990	1991	1991	1990	8
636	20250210	091500	1018381	1994	1994	1994	1994	0
637	20250210	091400	1018381	1994	1994	1994	1994	1
638	20250210	091300	1016387	1985	1985	1985	1985	50
639	20250210	091200	917137	1995	1995	1995	1995	1
640	20250210	091100	915142	1995	1995	1995	1995	0
641	20250210	091000	915142	1995	1995	1995	1995	1
642	20250210	090900	913147	1995	1995	1995	1995	0
643	20250210	090800	913147	1995	1995	1995	1995	1
644	20250210	090700	911152	1982	1983	1983	1982	230
645	20250210	090600	455274	1996	1996	1996	1996	1
646	20250210	090500	453278	1996	1996	1996	1996	0
647	20250210	090400	453278	1996	1996	1996	1996	1
648	20250210	090300	451282	1985	1985	1985	1985	50
649	20250210	090200	352032	1986	1996	1996	1986	37
650	20250210	090100	278540	1987	1987	1987	1987	100
651	20250210	090000	79840	1996	1996	1996	1996	40