KissMeData/011280/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	185600	57654990	1992	1992	1992	1992	614
3	20241219	185500	57654990	1992	1992	1992	1992	0
4	20241219	185400	57654990	1992	1992	1992	1992	0
5	20241219	185300	57654990	1992	1992	1992	1992	0
6	20241219	185200	57654990	1992	1992	1992	1992	0
7	20241219	185100	57654990	1992	1992	1992	1992	0
8	20241219	185000	57654990	1992	1992	1992	1992	0
9	20241219	184900	57654990	1992	1992	1992	1992	0
10	20241219	184800	57654990	1992	1992	1992	1992	0
11	20241219	184700	57654990	1992	1992	1992	1992	0
12	20241219	184600	57654990	1992	1992	1992	1992	0
13	20241219	184500	57654990	1992	1992	1992	1992	0
14	20241219	184400	57654990	1992	1992	1992	1992	0
15	20241219	184300	57654990	1992	1992	1992	1992	0
16	20241219	184200	57654990	1992	1992	1992	1992	0
17	20241219	184100	57654990	1992	1992	1992	1992	0
18	20241219	184000	57654990	1992	1992	1992	1992	0
19	20241219	183900	57654990	1992	1992	1992	1992	0
20	20241219	183800	57654990	1992	1992	1992	1992	0
21	20241219	183700	57654990	1992	1992	1992	1992	0
22	20241219	183600	57654990	1992	1992	1992	1992	0
23	20241219	183500	57654990	1992	1992	1992	1992	0
24	20241219	183400	57654990	1992	1992	1992	1992	0
25	20241219	183300	57654990	1992	1992	1992	1992	0
26	20241219	183200	57654990	1992	1992	1992	1992	0
27	20241219	183100	57654990	1992	1992	1992	1992	0
28	20241219	183000	57654990	1992	1992	1992	1992	0
29	20241219	182900	57654990	1992	1992	1992	1992	0
30	20241219	182800	57654990	1992	1992	1992	1992	0
31	20241219	182700	57654990	1992	1992	1992	1992	0
32	20241219	182600	57654990	1992	1992	1992	1992	614
33	20241219	182500	57654990	1992	1992	1992	1992	0
34	20241219	182400	57654990	1992	1992	1992	1992	0
35	20241219	182300	57654990	1992	1992	1992	1992	0
36	20241219	182200	57654990	1992	1992	1992	1992	0
37	20241219	182100	57654990	1992	1992	1992	1992	0
38	20241219	182000	57654990	1992	1992	1992	1992	0
39	20241219	181900	57654990	1992	1992	1992	1992	0
40	20241219	181800	57654990	1992	1992	1992	1992	0
41	20241219	181700	57654990	1992	1992	1992	1992	0
42	20241219	181600	57654990	1992	1992	1992	1992	0
43	20241219	181500	57654990	1992	1992	1992	1992	0
44	20241219	181400	57654990	1992	1992	1992	1992	0
45	20241219	181300	57654990	1992	1992	1992	1992	0
46	20241219	181200	57654990	1992	1992	1992	1992	0
47	20241219	181100	57654990	1992	1992	1992	1992	0
48	20241219	181000	57654990	1992	1992	1992	1992	0
49	20241219	180900	57654990	1992	1992	1992	1992	0
50	20241219	180800	57654990	1992	1992	1992	1992	0
51	20241219	180700	57654990	1992	1992	1992	1992	0
52	20241219	180600	57654990	1992	1992	1992	1992	0
53	20241219	180500	57654990	1992	1992	1992	1992	0
54	20241219	180400	57654990	1992	1992	1992	1992	0
55	20241219	180300	57654990	1992	1992	1992	1992	0
56	20241219	180200	57654990	1992	1992	1992	1992	0
57	20241219	180100	57654990	1992	1992	1992	1992	0
58	20241219	180000	57654990	1992	1992	1992	1992	0
59	20241219	175900	57654990	1992	1992	1992	1992	0
60	20241219	175800	57654990	1992	1992	1992	1992	0
61	20241219	175700	57654990	1992	1992	1992	1992	0
62	20241219	175600	57654990	1992	1992	1992	1992	614
63	20241219	175500	57654990	1992	1992	1992	1992	0
64	20241219	175400	57654990	1992	1992	1992	1992	0
65	20241219	175300	57654990	1992	1992	1992	1992	0
66	20241219	175200	57654990	1992	1992	1992	1992	0
67	20241219	175100	57654990	1992	1992	1992	1992	0
68	20241219	175000	57654990	1992	1992	1992	1992	0
69	20241219	174900	57654990	1992	1992	1992	1992	0
70	20241219	174800	57654990	1992	1992	1992	1992	0
71	20241219	174700	57654990	1992	1992	1992	1992	0
72	20241219	174600	57654990	1992	1992	1992	1992	0
73	20241219	174500	57654990	1992	1992	1992	1992	0
74	20241219	174400	57654990	1992	1992	1992	1992	0
75	20241219	174300	57654990	1992	1992	1992	1992	0
76	20241219	174200	57654990	1992	1992	1992	1992	0
77	20241219	174100	57654990	1992	1992	1992	1992	0
78	20241219	174000	57654990	1992	1992	1992	1992	0
79	20241219	173900	57654990	1992	1992	1992	1992	0
80	20241219	173800	57654990	1992	1992	1992	1992	0
81	20241219	173700	57654990	1992	1992	1992	1992	0
82	20241219	173600	57654990	1992	1992	1992	1992	0
83	20241219	173500	57654990	1992	1992	1992	1992	0
84	20241219	173400	57654990	1992	1992	1992	1992	0
85	20241219	173300	57654990	1992	1992	1992	1992	0
86	20241219	173200	57654990	1992	1992	1992	1992	0
87	20241219	173100	57654990	1992	1992	1992	1992	0
88	20241219	173000	57654990	1992	1992	1992	1992	0
89	20241219	172900	57654990	1992	1992	1992	1992	0
90	20241219	172800	57654990	1992	1992	1992	1992	0
91	20241219	172700	57654990	1992	1992	1992	1992	0
92	20241219	172600	57654990	1992	1992	1992	1992	614
93	20241219	172500	57654990	1992	1992	1992	1992	0
94	20241219	172400	57654990	1992	1992	1992	1992	0
95	20241219	172300	57654990	1992	1992	1992	1992	0
96	20241219	172200	57654990	1992	1992	1992	1992	0
97	20241219	172100	57654990	1992	1992	1992	1992	0
98	20241219	172000	57654990	1992	1992	1992	1992	0
99	20241219	171900	57654990	1992	1992	1992	1992	0
100	20241219	171800	57654990	1992	1992	1992	1992	0
101	20241219	171700	57654990	1992	1992	1992	1992	0
102	20241219	171600	57654990	1992	1992	1992	1992	0
103	20241219	171500	57654990	1992	1992	1992	1992	0
104	20241219	171400	57654990	1992	1992	1992	1992	0
105	20241219	171300	57654990	1992	1992	1992	1992	0
106	20241219	171200	57654990	1992	1992	1992	1992	0
107	20241219	171100	57654990	1992	1992	1992	1992	0
108	20241219	171000	57654990	1992	1992	1992	1992	0
109	20241219	170900	57654990	1992	1992	1992	1992	0
110	20241219	170800	57654990	1992	1992	1992	1992	0
111	20241219	170700	57654990	1992	1992	1992	1992	0
112	20241219	170600	57654990	1992	1992	1992	1992	0
113	20241219	170500	57654990	1992	1992	1992	1992	0
114	20241219	170400	57654990	1992	1992	1992	1992	0
115	20241219	170300	57654990	1992	1992	1992	1992	0
116	20241219	170200	57654990	1992	1992	1992	1992	0
117	20241219	170100	57654990	1992	1992	1992	1992	0
118	20241219	170000	57654990	1992	1992	1992	1992	0
119	20241219	165900	57654990	1992	1992	1992	1992	0
120	20241219	165800	57654990	1992	1992	1992	1992	0
121	20241219	165700	57654990	1992	1992	1992	1992	0
122	20241219	165600	57654990	1992	1992	1992	1992	614
123	20241219	165500	57654990	1992	1992	1992	1992	0
124	20241219	165400	57654990	1992	1992	1992	1992	0
125	20241219	165300	57654990	1992	1992	1992	1992	0
126	20241219	165200	57654990	1992	1992	1992	1992	0
127	20241219	165100	57654990	1992	1992	1992	1992	0
128	20241219	165000	57654990	1992	1992	1992	1992	0
129	20241219	164900	57654990	1992	1992	1992	1992	0
130	20241219	164800	57654990	1992	1992	1992	1992	0
131	20241219	164700	57654990	1992	1992	1992	1992	0
132	20241219	164600	57654990	1992	1992	1992	1992	0
133	20241219	164500	57654990	1992	1992	1992	1992	0
134	20241219	164400	57654990	1992	1992	1992	1992	0
135	20241219	164300	57654990	1992	1992	1992	1992	0
136	20241219	164200	57654990	1992	1992	1992	1992	0
137	20241219	164100	57654990	1992	1992	1992	1992	0
138	20241219	164000	57654990	1992	1992	1992	1992	0
139	20241219	163900	57654990	1992	1992	1992	1992	0
140	20241219	163800	57654990	1992	1992	1992	1992	0
141	20241219	163700	57654990	1992	1992	1992	1992	0
142	20241219	163600	57654990	1992	1992	1992	1992	0
143	20241219	163500	57654990	1992	1992	1992	1992	0
144	20241219	163400	57654990	1992	1992	1992	1992	0
145	20241219	163300	57654990	1992	1992	1992	1992	0
146	20241219	163200	57654990	1992	1992	1992	1992	0
147	20241219	163100	57654990	1992	1992	1992	1992	0
148	20241219	163000	57654990	1992	1992	1992	1992	0
149	20241219	162900	57654990	1992	1992	1992	1992	0
150	20241219	162800	57654990	1992	1992	1992	1992	0
151	20241219	162700	57654990	1992	1992	1992	1992	0
152	20241219	162600	57654990	1992	1992	1992	1992	614
153	20241219	162500	57654990	1992	1992	1992	1992	0
154	20241219	162400	57654990	1992	1992	1992	1992	0
155	20241219	162300	57654990	1992	1992	1992	1992	0
156	20241219	162200	57654990	1992	1992	1992	1992	0
157	20241219	162100	57654990	1992	1992	1992	1992	0
158	20241219	162000	57654990	1992	1992	1992	1992	0
159	20241219	161900	57654990	1992	1992	1992	1992	0
160	20241219	161800	57654990	1992	1992	1992	1992	0
161	20241219	161700	57654990	1992	1992	1992	1992	0
162	20241219	161600	57654990	1992	1992	1992	1992	0
163	20241219	161500	57654990	1992	1992	1992	1992	0
164	20241219	161400	57654990	1992	1992	1992	1992	0
165	20241219	161300	57654990	1992	1992	1992	1992	0
166	20241219	161200	57654990	1992	1992	1992	1992	0
167	20241219	161100	57654990	1992	1992	1992	1992	0
168	20241219	161000	57654990	1992	1992	1992	1992	0
169	20241219	160900	57654990	1992	1992	1992	1992	0
170	20241219	160800	57654990	1992	1992	1992	1992	0
171	20241219	160700	57654990	1992	1992	1992	1992	0
172	20241219	160600	57654990	1992	1992	1992	1992	0
173	20241219	160500	57654990	1992	1992	1992	1992	0
174	20241219	160400	57654990	1992	1992	1992	1992	0
175	20241219	160300	57654990	1992	1992	1992	1992	0
176	20241219	160200	57654990	1992	1992	1992	1992	0
177	20241219	160100	57654990	1992	1992	1992	1992	0
178	20241219	160000	57654990	1992	1992	1992	1992	0
179	20241219	155900	57654990	1992	1992	1992	1992	0
180	20241219	155800	57654990	1992	1992	1992	1992	0
181	20241219	155700	57654990	1992	1992	1992	1992	0
182	20241219	155600	57654990	1992	1992	1992	1992	614
183	20241219	155500	57654990	1992	1992	1992	1992	0
184	20241219	155400	57654990	1992	1992	1992	1992	0
185	20241219	155300	57654990	1992	1992	1992	1992	0
186	20241219	155200	57654990	1992	1992	1992	1992	0
187	20241219	155100	57654990	1992	1992	1992	1992	0
188	20241219	155000	57654990	1992	1992	1992	1992	0
189	20241219	154900	57654990	1992	1992	1992	1992	0
190	20241219	154800	57654990	1992	1992	1992	1992	0
191	20241219	154700	57654990	1992	1992	1992	1992	0
192	20241219	154600	57654990	1992	1992	1992	1992	0
193	20241219	154500	57654990	1992	1992	1992	1992	0
194	20241219	154400	57654990	1992	1992	1992	1992	0
195	20241219	154300	57654990	1992	1992	1992	1992	0
196	20241219	154200	57654990	1992	1992	1992	1992	0
197	20241219	154100	57654990	1992	1992	1992	1992	0
198	20241219	154000	57654990	1992	1992	1992	1992	0
199	20241219	153900	57654990	1992	1992	1992	1992	0
200	20241219	153800	57654990	1992	1992	1992	1992	0
201	20241219	153700	57654990	1992	1992	1992	1992	0
202	20241219	153600	57654990	1992	1992	1992	1992	0
203	20241219	153500	57654990	1992	1992	1992	1992	0
204	20241219	153400	57654990	1992	1992	1992	1992	0
205	20241219	153300	57654990	1992	1992	1992	1992	0
206	20241219	153200	57654990	1992	1992	1992	1992	0
207	20241219	153100	57654990	1992	1992	1992	1992	0
208	20241219	153000	57654990	1992	1992	1992	1992	614
209	20241219	152900	56431902	1996	1996	1996	1996	0
210	20241219	152800	56431902	1996	1996	1996	1996	0
211	20241219	152700	56431902	1996	1996	1996	1996	0
212	20241219	152600	56431902	1996	1996	1996	1996	0
213	20241219	152500	56431902	1996	1996	1996	1996	0
214	20241219	152400	56431902	1996	1996	1996	1996	0
215	20241219	152300	56431902	1996	1996	1996	1996	0
216	20241219	152200	56431902	1996	1996	1996	1996	0
217	20241219	152100	56431902	1996	1996	1996	1996	0
218	20241219	152000	56431902	1996	1996	1996	1996	0
219	20241219	151900	56431902	1996	1996	1996	1996	0
220	20241219	151800	56431902	1996	1996	1996	1996	0
221	20241219	151700	56431902	1996	1996	1996	1996	0
222	20241219	151600	56431902	1996	1996	1996	1996	0
223	20241219	151500	56431902	1996	1996	1996	1996	0
224	20241219	151400	56431902	1996	1996	1996	1996	0
225	20241219	151300	56431902	1996	1996	1996	1996	0
226	20241219	151200	56431902	1996	1996	1996	1996	0
227	20241219	151100	56431902	1996	1996	1996	1996	0
228	20241219	151000	56431902	1996	1996	1996	1996	0
229	20241219	150900	56431902	1996	1996	1996	1996	0
230	20241219	150800	56431902	1996	1996	1996	1996	0
231	20241219	150700	56431902	1996	1996	1996	1996	114
232	20241219	150600	56204358	1996	1996	1996	1996	0
233	20241219	150500	56204358	1996	1996	1996	1996	7
234	20241219	150400	56190386	1992	1992	1992	1992	0
235	20241219	150300	56190386	1992	1992	1992	1992	7
236	20241219	150200	56176442	1992	1992	1992	1992	0
237	20241219	150100	56176442	1992	1992	1992	1992	0
238	20241219	150000	56176442	1992	1992	1992	1992	0
239	20241219	145900	56176442	1992	1992	1992	1992	0
240	20241219	145800	56176442	1992	1992	1992	1992	0
241	20241219	145700	56176442	1992	1992	1992	1992	18
242	20241219	145600	56140586	1992	1992	1992	1992	0
243	20241219	145500	56140586	1992	1992	1992	1992	0
244	20241219	145400	56140586	1992	1994	1994	1992	222
245	20241219	145300	55698168	1993	1993	1993	1993	0
246	20241219	145200	55698168	1993	1993	1993	1993	0
247	20241219	145100	55698168	1993	1993	1993	1993	11
248	20241219	145000	55676245	1994	1994	1994	1994	0
249	20241219	144900	55676245	1994	1994	1994	1994	0
250	20241219	144800	55676245	1994	1994	1994	1994	0
251	20241219	144700	55676245	1994	1994	1994	1994	1
252	20241219	144600	55674251	1996	1996	1996	1996	100
253	20241219	144500	55474651	1990	1990	1990	1990	0
254	20241219	144400	55474651	1990	1990	1990	1990	0
255	20241219	144300	55474651	1990	1990	1990	1990	0
256	20241219	144200	55474651	1990	1990	1990	1990	0
257	20241219	144100	55474651	1990	1990	1990	1990	100
258	20241219	144000	55275651	1990	1992	1992	1990	800
259	20241219	143900	53683545	1996	1996	1996	1996	0
260	20241219	143800	53683545	1996	1996	1996	1996	0
261	20241219	143700	53683545	1996	1996	1996	1996	0
262	20241219	143600	53683545	1996	1996	1996	1996	0
263	20241219	143500	53683545	1996	1996	1996	1996	0
264	20241219	143400	53683545	1996	1996	1996	1996	0
265	20241219	143300	53683545	1996	1996	1996	1996	0
266	20241219	143200	53683545	1996	1996	1996	1996	3
267	20241219	143100	53677557	1996	1996	1996	1996	0
268	20241219	143000	53677557	1996	1996	1996	1996	0
269	20241219	142900	53677557	1996	1996	1996	1996	7
270	20241219	142800	53663585	1991	1991	1991	1991	0
271	20241219	142700	53663585	1991	1991	1991	1991	0
272	20241219	142600	53663585	1991	1991	1991	1991	0
273	20241219	142500	53663585	1991	1991	1991	1991	0
274	20241219	142400	53663585	1991	1991	1991	1991	0
275	20241219	142300	53663585	1991	1991	1991	1991	0
276	20241219	142200	53663585	1991	1991	1991	1991	0
277	20241219	142100	53663585	1991	1994	1994	1991	500
278	20241219	142000	52668052	1998	1998	1998	1998	0
279	20241219	141900	52668052	1998	1998	1998	1998	0
280	20241219	141800	52668052	1998	1998	1998	1998	0
281	20241219	141700	52668052	1998	1998	1998	1998	0
282	20241219	141600	52668052	1998	1998	1998	1998	0
283	20241219	141500	52668052	1998	1998	1998	1998	0
284	20241219	141400	52668052	1998	1998	1998	1998	0
285	20241219	141300	52668052	1998	1998	1998	1998	0
286	20241219	141200	52668052	1998	1998	1998	1998	0
287	20241219	141100	52668052	1998	1998	1998	1998	0
288	20241219	141000	52668052	1998	1998	1998	1998	0
289	20241219	140900	52668052	1998	1998	1998	1998	0
290	20241219	140800	52668052	1998	1998	1998	1998	0
291	20241219	140700	52668052	1998	1998	1998	1998	0
292	20241219	140600	52668052	1998	1998	1998	1998	0
293	20241219	140500	52668052	1998	1998	1998	1998	0
294	20241219	140400	52668052	1998	1998	1998	1998	0
295	20241219	140300	52668052	1998	1998	1998	1998	0
296	20241219	140200	52668052	1998	1998	1998	1998	0
297	20241219	140100	52668052	1998	1998	1998	1998	0
298	20241219	140000	52668052	1998	1998	1998	1998	0
299	20241219	135900	52668052	1998	1998	1998	1998	0
300	20241219	135800	52668052	1998	1998	1998	1998	0
301	20241219	135700	52668052	1998	1998	1998	1998	7
302	20241219	135600	52654066	1993	1993	1993	1993	0
303	20241219	135500	52654066	1993	1993	1993	1993	0
304	20241219	135400	52654066	1993	1993	1993	1993	0
305	20241219	135300	52654066	1993	1993	1993	1993	0
306	20241219	135200	52654066	1993	1994	1994	1993	49
307	20241219	135100	52556399	2000	2000	2000	2000	0
308	20241219	135000	52556399	2000	1998	2000	1998	501
309	20241219	134900	51554402	1997	1996	1997	1996	2
310	20241219	134800	51550409	1995	1995	1995	1995	0
311	20241219	134700	51550409	1995	1995	1995	1995	21
312	20241219	134600	51508514	1995	1995	1995	1995	500
313	20241219	134500	50511014	1995	1995	1995	1995	0
314	20241219	134400	50511014	1995	1995	1995	1995	0
315	20241219	134300	50511014	1995	1995	1995	1995	0
316	20241219	134200	50511014	1995	1995	1995	1995	0
317	20241219	134100	50511014	1995	1995	1995	1995	7
318	20241219	134000	50497049	1993	1993	1993	1993	0
319	20241219	133900	50497049	1993	1993	1993	1993	50
320	20241219	133800	50397399	1995	1995	1995	1995	1
321	20241219	133700	50395404	1995	1995	1995	1995	1
322	20241219	133600	50393409	1993	1993	1993	1993	0
323	20241219	133500	50393409	1993	1993	1993	1993	50
324	20241219	133400	50293759	1993	1994	1994	1993	2617
325	20241219	133300	45078058	1993	1993	1993	1993	49
326	20241219	133200	44980401	1993	1993	1993	1993	0
327	20241219	133100	44980401	1993	1993	1993	1993	1
328	20241219	133000	44978408	1992	1992	1992	1992	0
329	20241219	132900	44978408	1992	1991	1992	1991	973
330	20241219	132800	43040865	1991	1991	1991	1991	0
331	20241219	132700	43040865	1991	1991	1991	1991	0
332	20241219	132600	43040865	1991	1991	1991	1991	0
333	20241219	132500	43040865	1991	1991	1991	1991	0
334	20241219	132400	43040865	1991	1991	1991	1991	0
335	20241219	132300	43040865	1991	1991	1991	1991	0
336	20241219	132200	43040865	1991	1991	1991	1991	0
337	20241219	132100	43040865	1991	1991	1991	1991	0
338	20241219	132000	43040865	1991	1991	1991	1991	0
339	20241219	131900	43040865	1991	1991	1991	1991	0
340	20241219	131800	43040865	1991	1991	1991	1991	18
341	20241219	131700	43005027	1991	1991	1991	1991	0
342	20241219	131600	43005027	1991	1991	1991	1991	0
343	20241219	131500	43005027	1991	1991	1991	1991	0
344	20241219	131400	43005027	1991	1990	1991	1990	21
345	20241219	131300	42963236	1990	1990	1990	1990	0
346	20241219	131200	42963236	1990	1990	1990	1990	0
347	20241219	131100	42963236	1990	1990	1990	1990	0
348	20241219	131000	42963236	1990	1990	1990	1990	1
349	20241219	130900	42961246	1990	1990	1990	1990	0
350	20241219	130800	42961246	1990	1990	1990	1990	7
351	20241219	130700	42947316	1985	1985	1985	1985	50
352	20241219	130600	42848066	1990	1990	1990	1990	15
353	20241219	130500	42818216	1991	1991	1991	1991	7
354	20241219	130400	42804279	1990	1990	1990	1990	0
355	20241219	130300	42804279	1990	1990	1990	1990	0
356	20241219	130200	42804279	1990	1990	1990	1990	57
357	20241219	130100	42690849	1990	1990	1990	1990	0
358	20241219	130000	42690849	1990	1990	1990	1990	0
359	20241219	125900	42690849	1990	1990	1990	1990	0
360	20241219	125800	42690849	1990	1990	1990	1990	2
361	20241219	125700	42686869	1983	1983	1983	1983	2185
362	20241219	125600	38354014	1983	1983	1983	1983	546
363	20241219	125500	37271296	1989	1989	1989	1989	1
364	20241219	125400	37269307	1987	1987	1987	1987	200
365	20241219	125300	36871907	1987	1987	1987	1987	2
366	20241219	125200	36867933	1983	1986	1986	1983	4885
367	20241219	125100	27170420	1987	1987	1987	1987	233
368	20241219	125000	26707449	1993	1993	1993	1993	0
369	20241219	124900	26707449	1993	1993	1993	1993	0
370	20241219	124800	26707449	1993	1993	1993	1993	2
371	20241219	124700	26703463	1992	1992	1992	1992	0
372	20241219	124600	26703463	1992	1992	1992	1992	0
373	20241219	124500	26703463	1992	1992	1992	1992	0
374	20241219	124400	26703463	1992	1992	1992	1992	3
375	20241219	124300	26697487	1992	1992	1992	1992	0
376	20241219	124200	26697487	1992	1992	1992	1992	0
377	20241219	124100	26697487	1992	1992	1992	1992	0
378	20241219	124000	26697487	1992	1992	1992	1992	0
379	20241219	123900	26697487	1992	1992	1992	1992	2
380	20241219	123800	26693503	1992	1992	1992	1992	0
381	20241219	123700	26693503	1992	1992	1992	1992	0
382	20241219	123600	26693503	1992	1992	1992	1992	0
383	20241219	123500	26693503	1992	1992	1992	1992	91
384	20241219	123400	26512231	1989	1989	1989	1989	187
385	20241219	123300	26140288	1989	1989	1989	1989	0
386	20241219	123200	26140288	1989	1989	1989	1989	0
387	20241219	123100	26140288	1989	1989	1989	1989	0
388	20241219	123000	26140288	1989	1993	1993	1989	554
389	20241219	122900	25036723	1994	1994	1994	1994	0
390	20241219	122800	25036723	1994	1994	1994	1994	50
391	20241219	122700	24937023	1994	1994	1994	1994	0
392	20241219	122600	24937023	1994	1994	1994	1994	0
393	20241219	122500	24937023	1994	1994	1994	1994	2
394	20241219	122400	24933035	1994	1994	1994	1994	0
395	20241219	122300	24933035	1994	1994	1994	1994	10
396	20241219	122200	24913095	1994	1994	1994	1994	0
397	20241219	122100	24913095	1994	1994	1994	1994	2
398	20241219	122000	24909107	1993	1993	1993	1993	0
399	20241219	121900	24909107	1993	1993	1993	1993	0
400	20241219	121800	24909107	1993	1994	1994	1993	18
401	20241219	121700	24873231	1993	1993	1993	1993	838
402	20241219	121600	23203097	1993	1993	1993	1993	2
403	20241219	121500	23199111	1993	1993	1993	1993	0
404	20241219	121400	23199111	1993	1993	1993	1993	0
405	20241219	121300	23199111	1993	1993	1993	1993	0
406	20241219	121200	23199111	1993	1993	1993	1993	2
407	20241219	121100	23195125	1993	1993	1993	1993	0
408	20241219	121000	23195125	1993	1993	1993	1993	0
409	20241219	120900	23195125	1993	1993	1993	1993	0
410	20241219	120800	23195125	1993	1992	1993	1992	500
411	20241219	120700	22199123	1992	1992	1992	1992	2
412	20241219	120600	22195139	1992	1992	1992	1992	0
413	20241219	120500	22195139	1992	1992	1992	1992	692
414	20241219	120400	20816675	1992	1992	1992	1992	0
415	20241219	120300	20816675	1992	1992	1992	1992	2
416	20241219	120200	20812691	1992	1992	1992	1992	0
417	20241219	120100	20812691	1992	1992	1992	1992	0
418	20241219	120000	20812691	1992	1992	1992	1992	0
419	20241219	115900	20812691	1992	1992	1992	1992	0
420	20241219	115800	20812691	1992	1992	1992	1992	2
421	20241219	115700	20808707	1992	1992	1992	1992	0
422	20241219	115600	20808707	1992	1992	1992	1992	0
423	20241219	115500	20808707	1992	1990	1992	1990	591
424	20241219	115400	19632613	1992	1992	1992	1992	0
425	20241219	115300	19632613	1992	1992	1992	1992	2
426	20241219	115200	19628629	1992	1992	1992	1992	0
427	20241219	115100	19628629	1992	1992	1992	1992	0
428	20241219	115000	19628629	1992	1992	1992	1992	1
429	20241219	114900	19626637	1992	1992	1992	1992	2
430	20241219	114800	19622653	1992	1992	1992	1992	0
431	20241219	114700	19622653	1992	1992	1992	1992	0
432	20241219	114600	19622653	1992	1992	1992	1992	0
433	20241219	114500	19622653	1992	1992	1992	1992	0
434	20241219	114400	19622653	1992	1992	1992	1992	2
435	20241219	114300	19618669	1990	1990	1990	1990	0
436	20241219	114200	19618669	1990	1991	1991	1990	385
437	20241219	114100	18852491	1992	1992	1992	1992	0
438	20241219	114000	18852491	1992	1992	1992	1992	2
439	20241219	113900	18848507	1990	1990	1990	1990	0
440	20241219	113800	18848507	1990	1990	1990	1990	0
441	20241219	113700	18848507	1990	1990	1990	1990	20
442	20241219	113600	18808707	1990	1990	1990	1990	0
443	20241219	113500	18808707	1990	1990	1990	1990	2
444	20241219	113400	18804727	1990	1990	1990	1990	0
445	20241219	113300	18804727	1990	1990	1990	1990	0
446	20241219	113200	18804727	1990	1990	1990	1990	2
447	20241219	113100	18800747	1992	1992	1992	1992	0
448	20241219	113000	18800747	1992	1992	1992	1992	2
449	20241219	112900	18796763	1992	1992	1992	1992	0
450	20241219	112800	18796763	1992	1992	1992	1992	0
451	20241219	112700	18796763	1992	1989	1992	1989	17
452	20241219	112600	18762947	1990	1990	1990	1990	2
453	20241219	112500	18758967	1990	1991	1991	1990	255
454	20241219	112400	18251468	1992	1992	1992	1992	0
455	20241219	112300	18251468	1992	1992	1992	1992	0
456	20241219	112200	18251468	1992	1992	1992	1992	0
457	20241219	112100	18251468	1992	1991	1992	1991	3
458	20241219	112000	18245493	1992	1992	1992	1992	1
459	20241219	111900	18243501	1992	1992	1992	1992	100
460	20241219	111800	18044301	1992	1992	1992	1992	0
461	20241219	111700	18044301	1992	1992	1992	1992	2
462	20241219	111600	18040317	1992	1992	1992	1992	0
463	20241219	111500	18040317	1992	1992	1992	1992	0
464	20241219	111400	18040317	1992	1992	1992	1992	0
465	20241219	111300	18040317	1992	1992	1992	1992	0
466	20241219	111200	18040317	1992	1992	1992	1992	52
467	20241219	111100	17936733	1992	1992	1992	1992	100
468	20241219	111000	17737533	1992	1992	1992	1992	0
469	20241219	110900	17737533	1992	1992	1992	1992	0
470	20241219	110800	17737533	1992	1992	1992	1992	2
471	20241219	110700	17733549	1992	1992	1992	1992	0
472	20241219	110600	17733549	1992	1992	1992	1992	0
473	20241219	110500	17733549	1992	1992	1992	1992	0
474	20241219	110400	17733549	1992	1992	1992	1992	0
475	20241219	110300	17733549	1992	1992	1992	1992	2
476	20241219	110200	17729565	1992	1992	1992	1992	0
477	20241219	110100	17729565	1992	1992	1992	1992	0
478	20241219	110000	17729565	1992	1992	1992	1992	24
479	20241219	105900	17681757	1992	1992	1992	1992	0
480	20241219	105800	17681757	1992	1992	1992	1992	2
481	20241219	105700	17677773	1992	1992	1992	1992	0
482	20241219	105600	17677773	1992	1992	1992	1992	0
483	20241219	105500	17677773	1992	1992	1992	1992	0
484	20241219	105400	17677773	1992	1992	1992	1992	2
485	20241219	105300	17673789	1992	1992	1992	1992	0
486	20241219	105200	17673789	1992	1992	1992	1992	0
487	20241219	105100	17673789	1992	1992	1992	1992	0
488	20241219	105000	17673789	1992	1992	1992	1992	0
489	20241219	104900	17673789	1992	1992	1992	1992	2
490	20241219	104800	17669805	1994	1994	1994	1994	0
491	20241219	104700	17669805	1994	1994	1994	1994	0
492	20241219	104600	17669805	1994	1994	1994	1994	0
493	20241219	104500	17669805	1994	1994	1994	1994	2
494	20241219	104400	17665817	1995	1995	1995	1995	0
495	20241219	104300	17665817	1995	1995	1995	1995	0
496	20241219	104200	17665817	1995	1995	1995	1995	0
497	20241219	104100	17665817	1995	1995	1995	1995	0
498	20241219	104000	17665817	1995	1987	1995	1987	3
499	20241219	103900	17659840	1995	1995	1995	1995	0
500	20241219	103800	17659840	1995	1995	1995	1995	0
501	20241219	103700	17659840	1995	1995	1995	1995	0
502	20241219	103600	17659840	1995	1995	1995	1995	0
503	20241219	103500	17659840	1995	1995	1995	1995	2
504	20241219	103400	17655850	1995	1995	1995	1995	0
505	20241219	103300	17655850	1995	1995	1995	1995	0
506	20241219	103200	17655850	1995	1995	1995	1995	0
507	20241219	103100	17655850	1995	1995	1995	1986	109
508	20241219	103000	17439291	1992	1992	1992	1992	0
509	20241219	102900	17439291	1992	1992	1992	1992	0
510	20241219	102800	17439291	1992	1992	1992	1992	60
511	20241219	102700	17319771	1995	1992	1995	1992	147
512	20241219	102600	17026926	1992	1992	1992	1992	2
513	20241219	102500	17022942	1986	1986	1986	1986	0
514	20241219	102400	17022942	1986	1987	1987	1986	318
515	20241219	102300	16391354	1999	1999	1999	1999	0
516	20241219	102200	16391354	1999	1999	1999	1999	2
517	20241219	102100	16387356	1998	1999	1999	1998	9
518	20241219	102000	16369370	1999	1999	1999	1999	0
519	20241219	101900	16369370	1999	1999	1999	1999	0
520	20241219	101800	16369370	1999	1999	1999	1999	0
521	20241219	101700	16369370	1999	1986	1999	1986	101
522	20241219	101600	16168758	1986	1986	1986	1986	0
523	20241219	101500	16168758	1986	1988	1988	1986	895
524	20241219	101400	14391149	1992	1992	1992	1992	8
525	20241219	101300	14375213	1992	1992	1992	1992	2
526	20241219	101200	14371229	1993	1993	1993	1993	1
527	20241219	101100	14369236	1994	1994	1994	1994	0
528	20241219	101000	14369236	1994	1994	1994	1994	0
529	20241219	100900	14369236	1994	1994	1994	1994	1
530	20241219	100800	14367242	1994	1994	1994	1994	2
531	20241219	100700	14363254	1995	1995	1995	1995	0
532	20241219	100600	14363254	1995	1995	1995	1995	0
533	20241219	100500	14363254	1995	1995	1995	1995	0
534	20241219	100400	14363254	1995	1995	1995	1995	0
535	20241219	100300	14363254	1995	1995	1995	1995	4
536	20241219	100200	14355274	1988	1987	1988	1985	1224
537	20241219	100100	11922776	1988	1991	1991	1988	739
538	20241219	100000	10453592	1990	1994	1994	1990	143
539	20241219	095900	10168958	1994	1994	1994	1994	2
540	20241219	095800	10164970	1993	1993	1993	1993	10
541	20241219	095700	10145040	1993	1993	1993	1993	1
542	20241219	095600	10143047	1993	1993	1993	1993	21
543	20241219	095500	10101194	1993	1996	1996	1993	256
544	20241219	095400	9590783	1999	1999	1999	1999	2
545	20241219	095300	9586785	2005	2005	2005	2005	0
546	20241219	095200	9586785	2005	2005	2005	2005	0
547	20241219	095100	9586785	2005	2005	2005	2005	1
548	20241219	095000	9584780	2005	2005	2005	2005	2
549	20241219	094900	9580770	2005	2005	2005	2005	0
550	20241219	094800	9580770	2005	2005	2005	2005	5
551	20241219	094700	9570745	2005	2005	2005	2005	0
552	20241219	094600	9570745	2005	2005	2005	2005	0
553	20241219	094500	9570745	2005	2005	2005	2005	3
554	20241219	094400	9564730	2005	2005	2005	2005	0
555	20241219	094300	9564730	2005	2005	2005	2005	0
556	20241219	094200	9564730	2005	2005	2005	2005	0
557	20241219	094100	9564730	2005	2005	2005	2005	0
558	20241219	094000	9564730	2005	2005	2005	2005	4
559	20241219	093900	9556710	2005	2005	2005	2005	1
560	20241219	093800	9554705	2005	2005	2005	2005	1
561	20241219	093700	9552700	2010	2005	2010	2005	5
562	20241219	093600	9542670	1995	1993	1995	1993	179
563	20241219	093500	9185893	1995	1995	1995	1995	0
564	20241219	093400	9185893	1995	1995	1995	1995	150
565	20241219	093300	8886643	1995	1995	1995	1995	1
566	20241219	093200	8884648	1995	1992	1995	1990	514
567	20241219	093100	7860919	1994	1994	1995	1993	80
568	20241219	093000	7701449	1995	1995	1995	1995	51
569	20241219	092900	7599704	1995	1996	1996	1995	42
570	20241219	092800	7515894	1997	1998	1998	1997	46
571	20241219	092700	7424009	2005	2005	2005	2005	3
572	20241219	092600	7417994	2005	2005	2005	2005	0
573	20241219	092500	7417994	2005	2005	2005	2005	2
574	20241219	092400	7413984	2005	2005	2005	2005	0
575	20241219	092300	7413984	2005	2005	2005	2005	0
576	20241219	092200	7413984	2005	2005	2005	2005	23
577	20241219	092100	7367869	2000	2005	2005	2000	55
578	20241219	092000	7257844	2005	2005	2005	2005	0
579	20241219	091900	7257844	2005	2005	2005	2005	50
580	20241219	091800	7157594	2005	2005	2005	2005	3
581	20241219	091700	7151579	2005	2005	2005	2005	12
582	20241219	091600	7127519	2005	2005	2005	2005	0
583	20241219	091500	7127519	2005	2005	2005	2005	0
584	20241219	091400	7127519	2005	2005	2005	2005	0
585	20241219	091300	7127519	2005	2005	2005	2005	3
586	20241219	091200	7121504	2005	2005	2005	2005	0
587	20241219	091100	7121504	2005	2005	2005	2005	50
588	20241219	091000	7021254	2005	2005	2005	2005	0
589	20241219	090900	7021254	2005	2005	2005	2005	0
590	20241219	090800	7021254	2005	2005	2005	2005	2
591	20241219	090700	7017244	2005	2005	2005	2005	0
592	20241219	090600	7017244	2005	1999	2005	1999	41
593	20241219	090500	6935259	1998	2005	2005	1998	21
594	20241219	090400	6893294	2000	2000	2005	1985	88
595	20241219	090300	6718294	1985	2000	2000	1985	203
596	20241219	090200	6315144	2010	2010	2010	2010	0
597	20241219	090100	6315144	2010	1988	2010	1986	5
598	20241219	090000	6305163	2010	1991	2010	1989	3167