KissMeData/025890/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191100	29956443	1983	1983	1983	1983	82
3	20241223	191000	29956443	1983	1983	1983	1983	0
4	20241223	190900	29956443	1983	1983	1983	1983	0
5	20241223	190800	29956443	1983	1983	1983	1983	0
6	20241223	190700	29956443	1983	1983	1983	1983	0
7	20241223	190600	29956443	1983	1983	1983	1983	0
8	20241223	190500	29956443	1983	1983	1983	1983	0
9	20241223	190400	29956443	1983	1983	1983	1983	0
10	20241223	190300	29956443	1983	1983	1983	1983	0
11	20241223	190200	29956443	1983	1983	1983	1983	0
12	20241223	190100	29956443	1983	1983	1983	1983	0
13	20241223	190000	29956443	1983	1983	1983	1983	0
14	20241223	185900	29956443	1983	1983	1983	1983	0
15	20241223	185800	29956443	1983	1983	1983	1983	0
16	20241223	185700	29956443	1983	1983	1983	1983	0
17	20241223	185600	29956443	1983	1983	1983	1983	0
18	20241223	185500	29956443	1983	1983	1983	1983	0
19	20241223	185400	29956443	1983	1983	1983	1983	0
20	20241223	185300	29956443	1983	1983	1983	1983	0
21	20241223	185200	29956443	1983	1983	1983	1983	0
22	20241223	185100	29956443	1983	1983	1983	1983	0
23	20241223	185000	29956443	1983	1983	1983	1983	0
24	20241223	184900	29956443	1983	1983	1983	1983	0
25	20241223	184800	29956443	1983	1983	1983	1983	0
26	20241223	184700	29956443	1983	1983	1983	1983	0
27	20241223	184600	29956443	1983	1983	1983	1983	0
28	20241223	184500	29956443	1983	1983	1983	1983	0
29	20241223	184400	29956443	1983	1983	1983	1983	0
30	20241223	184300	29956443	1983	1983	1983	1983	0
31	20241223	184200	29956443	1983	1983	1983	1983	0
32	20241223	184100	29956443	1983	1983	1983	1983	82
33	20241223	184000	29956443	1983	1983	1983	1983	0
34	20241223	183900	29956443	1983	1983	1983	1983	0
35	20241223	183800	29956443	1983	1983	1983	1983	0
36	20241223	183700	29956443	1983	1983	1983	1983	0
37	20241223	183600	29956443	1983	1983	1983	1983	0
38	20241223	183500	29956443	1983	1983	1983	1983	0
39	20241223	183400	29956443	1983	1983	1983	1983	0
40	20241223	183300	29956443	1983	1983	1983	1983	0
41	20241223	183200	29956443	1983	1983	1983	1983	0
42	20241223	183100	29956443	1983	1983	1983	1983	0
43	20241223	183000	29956443	1983	1983	1983	1983	0
44	20241223	182900	29956443	1983	1983	1983	1983	0
45	20241223	182800	29956443	1983	1983	1983	1983	0
46	20241223	182700	29956443	1983	1983	1983	1983	0
47	20241223	182600	29956443	1983	1983	1983	1983	0
48	20241223	182500	29956443	1983	1983	1983	1983	0
49	20241223	182400	29956443	1983	1983	1983	1983	0
50	20241223	182300	29956443	1983	1983	1983	1983	0
51	20241223	182200	29956443	1983	1983	1983	1983	0
52	20241223	182100	29956443	1983	1983	1983	1983	0
53	20241223	182000	29956443	1983	1983	1983	1983	0
54	20241223	181900	29956443	1983	1983	1983	1983	0
55	20241223	181800	29956443	1983	1983	1983	1983	0
56	20241223	181700	29956443	1983	1983	1983	1983	0
57	20241223	181600	29956443	1983	1983	1983	1983	0
58	20241223	181500	29956443	1983	1983	1983	1983	0
59	20241223	181400	29956443	1983	1983	1983	1983	0
60	20241223	181300	29956443	1983	1983	1983	1983	0
61	20241223	181200	29956443	1983	1983	1983	1983	0
62	20241223	181100	29956443	1983	1983	1983	1983	82
63	20241223	181000	29956443	1983	1983	1983	1983	0
64	20241223	180900	29956443	1983	1983	1983	1983	0
65	20241223	180800	29956443	1983	1983	1983	1983	0
66	20241223	180700	29956443	1983	1983	1983	1983	0
67	20241223	180600	29956443	1983	1983	1983	1983	0
68	20241223	180500	29956443	1983	1983	1983	1983	0
69	20241223	180400	29956443	1983	1983	1983	1983	0
70	20241223	180300	29956443	1983	1983	1983	1983	0
71	20241223	180200	29956443	1983	1983	1983	1983	0
72	20241223	180100	29956443	1983	1983	1983	1983	0
73	20241223	180000	29956443	1983	1983	1983	1983	0
74	20241223	175900	29956443	1983	1983	1983	1983	0
75	20241223	175800	29956443	1983	1983	1983	1983	0
76	20241223	175700	29956443	1983	1983	1983	1983	0
77	20241223	175600	29956443	1983	1983	1983	1983	0
78	20241223	175500	29956443	1983	1983	1983	1983	0
79	20241223	175400	29956443	1983	1983	1983	1983	0
80	20241223	175300	29956443	1983	1983	1983	1983	0
81	20241223	175200	29956443	1983	1983	1983	1983	0
82	20241223	175100	29956443	1983	1983	1983	1983	0
83	20241223	175000	29956443	1983	1983	1983	1983	0
84	20241223	174900	29956443	1983	1983	1983	1983	0
85	20241223	174800	29956443	1983	1983	1983	1983	0
86	20241223	174700	29956443	1983	1983	1983	1983	0
87	20241223	174600	29956443	1983	1983	1983	1983	0
88	20241223	174500	29956443	1983	1983	1983	1983	0
89	20241223	174400	29956443	1983	1983	1983	1983	0
90	20241223	174300	29956443	1983	1983	1983	1983	0
91	20241223	174200	29956443	1983	1983	1983	1983	0
92	20241223	174100	29956443	1983	1983	1983	1983	82
93	20241223	174000	29956443	1983	1983	1983	1983	0
94	20241223	173900	29956443	1983	1983	1983	1983	0
95	20241223	173800	29956443	1983	1983	1983	1983	0
96	20241223	173700	29956443	1983	1983	1983	1983	0
97	20241223	173600	29956443	1983	1983	1983	1983	0
98	20241223	173500	29956443	1983	1983	1983	1983	0
99	20241223	173400	29956443	1983	1983	1983	1983	0
100	20241223	173300	29956443	1983	1983	1983	1983	0
101	20241223	173200	29956443	1983	1983	1983	1983	0
102	20241223	173100	29956443	1983	1983	1983	1983	0
103	20241223	173000	29956443	1983	1983	1983	1983	0
104	20241223	172900	29956443	1983	1983	1983	1983	0
105	20241223	172800	29956443	1983	1983	1983	1983	0
106	20241223	172700	29956443	1983	1983	1983	1983	0
107	20241223	172600	29956443	1983	1983	1983	1983	0
108	20241223	172500	29956443	1983	1983	1983	1983	0
109	20241223	172400	29956443	1983	1983	1983	1983	0
110	20241223	172300	29956443	1983	1983	1983	1983	0
111	20241223	172200	29956443	1983	1983	1983	1983	0
112	20241223	172100	29956443	1983	1983	1983	1983	0
113	20241223	172000	29956443	1983	1983	1983	1983	0
114	20241223	171900	29956443	1983	1983	1983	1983	0
115	20241223	171800	29956443	1983	1983	1983	1983	0
116	20241223	171700	29956443	1983	1983	1983	1983	0
117	20241223	171600	29956443	1983	1983	1983	1983	0
118	20241223	171500	29956443	1983	1983	1983	1983	0
119	20241223	171400	29956443	1983	1983	1983	1983	0
120	20241223	171300	29956443	1983	1983	1983	1983	0
121	20241223	171200	29956443	1983	1983	1983	1983	0
122	20241223	171100	29956443	1983	1983	1983	1983	82
123	20241223	171000	29956443	1983	1983	1983	1983	0
124	20241223	170900	29956443	1983	1983	1983	1983	0
125	20241223	170800	29956443	1983	1983	1983	1983	0
126	20241223	170700	29956443	1983	1983	1983	1983	0
127	20241223	170600	29956443	1983	1983	1983	1983	0
128	20241223	170500	29956443	1983	1983	1983	1983	0
129	20241223	170400	29956443	1983	1983	1983	1983	0
130	20241223	170300	29956443	1983	1983	1983	1983	0
131	20241223	170200	29956443	1983	1983	1983	1983	0
132	20241223	170100	29956443	1983	1983	1983	1983	0
133	20241223	170000	29956443	1983	1983	1983	1983	0
134	20241223	165900	29956443	1983	1983	1983	1983	0
135	20241223	165800	29956443	1983	1983	1983	1983	0
136	20241223	165700	29956443	1983	1983	1983	1983	0
137	20241223	165600	29956443	1983	1983	1983	1983	0
138	20241223	165500	29956443	1983	1983	1983	1983	0
139	20241223	165400	29956443	1983	1983	1983	1983	0
140	20241223	165300	29956443	1983	1983	1983	1983	0
141	20241223	165200	29956443	1983	1983	1983	1983	0
142	20241223	165100	29956443	1983	1983	1983	1983	0
143	20241223	165000	29956443	1983	1983	1983	1983	0
144	20241223	164900	29956443	1983	1983	1983	1983	0
145	20241223	164800	29956443	1983	1983	1983	1983	0
146	20241223	164700	29956443	1983	1983	1983	1983	0
147	20241223	164600	29956443	1983	1983	1983	1983	0
148	20241223	164500	29956443	1983	1983	1983	1983	0
149	20241223	164400	29956443	1983	1983	1983	1983	0
150	20241223	164300	29956443	1983	1983	1983	1983	0
151	20241223	164200	29956443	1983	1983	1983	1983	0
152	20241223	164100	29956443	1983	1983	1983	1983	82
153	20241223	164000	29956443	1983	1983	1983	1983	0
154	20241223	163900	29956443	1983	1983	1983	1983	0
155	20241223	163800	29956443	1983	1983	1983	1983	0
156	20241223	163700	29956443	1983	1983	1983	1983	0
157	20241223	163600	29956443	1983	1983	1983	1983	0
158	20241223	163500	29956443	1983	1983	1983	1983	0
159	20241223	163400	29956443	1983	1983	1983	1983	0
160	20241223	163300	29956443	1983	1983	1983	1983	0
161	20241223	163200	29956443	1983	1983	1983	1983	0
162	20241223	163100	29956443	1983	1983	1983	1983	0
163	20241223	163000	29956443	1983	1983	1983	1983	0
164	20241223	162900	29956443	1983	1983	1983	1983	0
165	20241223	162800	29956443	1983	1983	1983	1983	0
166	20241223	162700	29956443	1983	1983	1983	1983	0
167	20241223	162600	29956443	1983	1983	1983	1983	0
168	20241223	162500	29956443	1983	1983	1983	1983	0
169	20241223	162400	29956443	1983	1983	1983	1983	0
170	20241223	162300	29956443	1983	1983	1983	1983	0
171	20241223	162200	29956443	1983	1983	1983	1983	0
172	20241223	162100	29956443	1983	1983	1983	1983	0
173	20241223	162000	29956443	1983	1983	1983	1983	0
174	20241223	161900	29956443	1983	1983	1983	1983	0
175	20241223	161800	29956443	1983	1983	1983	1983	0
176	20241223	161700	29956443	1983	1983	1983	1983	0
177	20241223	161600	29956443	1983	1983	1983	1983	0
178	20241223	161500	29956443	1983	1983	1983	1983	0
179	20241223	161400	29956443	1983	1983	1983	1983	0
180	20241223	161300	29956443	1983	1983	1983	1983	0
181	20241223	161200	29956443	1983	1983	1983	1983	0
182	20241223	161100	29956443	1983	1983	1983	1983	82
183	20241223	161000	29956443	1983	1983	1983	1983	0
184	20241223	160900	29956443	1983	1983	1983	1983	0
185	20241223	160800	29956443	1983	1983	1983	1983	0
186	20241223	160700	29956443	1983	1983	1983	1983	0
187	20241223	160600	29956443	1983	1983	1983	1983	0
188	20241223	160500	29956443	1983	1983	1983	1983	0
189	20241223	160400	29956443	1983	1983	1983	1983	0
190	20241223	160300	29956443	1983	1983	1983	1983	0
191	20241223	160200	29956443	1983	1983	1983	1983	0
192	20241223	160100	29956443	1983	1983	1983	1983	0
193	20241223	160000	29956443	1983	1983	1983	1983	0
194	20241223	155900	29956443	1983	1983	1983	1983	0
195	20241223	155800	29956443	1983	1983	1983	1983	0
196	20241223	155700	29956443	1983	1983	1983	1983	0
197	20241223	155600	29956443	1983	1983	1983	1983	0
198	20241223	155500	29956443	1983	1983	1983	1983	0
199	20241223	155400	29956443	1983	1983	1983	1983	0
200	20241223	155300	29956443	1983	1983	1983	1983	0
201	20241223	155200	29956443	1983	1983	1983	1983	0
202	20241223	155100	29956443	1983	1983	1983	1983	0
203	20241223	155000	29956443	1983	1983	1983	1983	0
204	20241223	154900	29956443	1983	1983	1983	1983	0
205	20241223	154800	29956443	1983	1983	1983	1983	0
206	20241223	154700	29956443	1983	1983	1983	1983	0
207	20241223	154600	29956443	1983	1983	1983	1983	0
208	20241223	154500	29956443	1983	1983	1983	1983	0
209	20241223	154400	29956443	1983	1983	1983	1983	0
210	20241223	154300	29956443	1983	1983	1983	1983	0
211	20241223	154200	29956443	1983	1983	1983	1983	0
212	20241223	154100	29956443	1983	1983	1983	1983	82
213	20241223	154000	29956443	1983	1983	1983	1983	0
214	20241223	153900	29956443	1983	1983	1983	1983	0
215	20241223	153800	29956443	1983	1983	1983	1983	0
216	20241223	153700	29956443	1983	1983	1983	1983	0
217	20241223	153600	29956443	1983	1983	1983	1983	0
218	20241223	153500	29956443	1983	1983	1983	1983	0
219	20241223	153400	29956443	1983	1983	1983	1983	0
220	20241223	153300	29956443	1983	1983	1983	1983	0
221	20241223	153200	29956443	1983	1983	1983	1983	0
222	20241223	153100	29956443	1983	1983	1983	1983	0
223	20241223	153000	29956443	1983	1983	1983	1983	82
224	20241223	152900	29793837	1986	1986	1986	1986	0
225	20241223	152800	29793837	1986	1986	1986	1986	0
226	20241223	152700	29793837	1986	1986	1986	1986	0
227	20241223	152600	29793837	1986	1986	1986	1986	0
228	20241223	152500	29793837	1986	1986	1986	1986	0
229	20241223	152400	29793837	1986	1986	1986	1986	0
230	20241223	152300	29793837	1986	1986	1986	1986	0
231	20241223	152200	29793837	1986	1986	1986	1986	0
232	20241223	152100	29793837	1986	1986	1986	1986	0
233	20241223	152000	29793837	1986	1986	1986	1986	0
234	20241223	151900	29793837	1986	1986	1986	1986	0
235	20241223	151800	29793837	1986	1986	1986	1986	0
236	20241223	151700	29793837	1986	1986	1986	1986	0
237	20241223	151600	29793837	1986	1986	1986	1986	2
238	20241223	151500	29789865	1983	1983	1983	1983	0
239	20241223	151400	29789865	1983	1983	1983	1983	0
240	20241223	151300	29789865	1983	1983	1983	1983	0
241	20241223	151200	29789865	1983	1983	1983	1983	60
242	20241223	151100	29670885	1992	1992	1992	1992	0
243	20241223	151000	29670885	1992	1992	1992	1992	0
244	20241223	150900	29670885	1992	1992	1992	1992	0
245	20241223	150800	29670885	1992	1992	1992	1992	0
246	20241223	150700	29670885	1992	1992	1992	1992	10
247	20241223	150600	29650965	1993	1993	1993	1993	0
248	20241223	150500	29650965	1993	1993	1993	1993	0
249	20241223	150400	29650965	1993	1993	1993	1993	0
250	20241223	150300	29650965	1993	1993	1993	1993	4
251	20241223	150200	29642993	1993	1993	1993	1993	75
252	20241223	150100	29493518	1993	1993	1993	1993	0
253	20241223	150000	29493518	1993	1993	1993	1993	0
254	20241223	145900	29493518	1993	1993	1993	1993	0
255	20241223	145800	29493518	1993	1993	1993	1993	0
256	20241223	145700	29493518	1993	1993	1993	1993	0
257	20241223	145600	29493518	1993	1993	1993	1993	0
258	20241223	145500	29493518	1993	1993	1993	1993	0
259	20241223	145400	29493518	1993	1993	1993	1993	0
260	20241223	145300	29493518	1993	1993	1993	1993	0
261	20241223	145200	29493518	1993	1993	1993	1993	0
262	20241223	145100	29493518	1993	1993	1993	1993	0
263	20241223	145000	29493518	1993	1993	1993	1993	0
264	20241223	144900	29493518	1993	1993	1993	1993	0
265	20241223	144800	29493518	1993	1993	1993	1993	0
266	20241223	144700	29493518	1993	1993	1993	1993	0
267	20241223	144600	29493518	1993	1993	1993	1993	0
268	20241223	144500	29493518	1993	1993	1993	1993	0
269	20241223	144400	29493518	1993	1993	1993	1993	0
270	20241223	144300	29493518	1993	1993	1993	1993	2
271	20241223	144200	29489532	1992	1992	1992	1992	0
272	20241223	144100	29489532	1992	1992	1992	1992	0
273	20241223	144000	29489532	1992	1992	1992	1992	0
274	20241223	143900	29489532	1992	1992	1992	1992	10
275	20241223	143800	29469612	1992	1992	1992	1992	0
276	20241223	143700	29469612	1992	1992	1992	1992	50
277	20241223	143600	29370012	1992	1992	1992	1992	0
278	20241223	143500	29370012	1992	1992	1992	1992	1
279	20241223	143400	29368020	1992	1992	1992	1992	0
280	20241223	143300	29368020	1992	1991	1992	1991	5
281	20241223	143200	29358063	1991	1991	1991	1991	0
282	20241223	143100	29358063	1991	1991	1991	1991	0
283	20241223	143000	29358063	1991	1991	1991	1991	0
284	20241223	142900	29358063	1991	1991	1991	1991	0
285	20241223	142800	29358063	1991	1991	1991	1991	0
286	20241223	142700	29358063	1991	1991	1991	1991	2
287	20241223	142600	29354081	1991	1991	1991	1991	0
288	20241223	142500	29354081	1991	1991	1991	1991	0
289	20241223	142400	29354081	1991	1991	1991	1991	0
290	20241223	142300	29354081	1991	1991	1991	1991	0
291	20241223	142200	29354081	1991	1991	1991	1991	0
292	20241223	142100	29354081	1991	1991	1991	1991	0
293	20241223	142000	29354081	1991	1991	1991	1991	0
294	20241223	141900	29354081	1991	1991	1991	1991	0
295	20241223	141800	29354081	1991	1991	1991	1991	0
296	20241223	141700	29354081	1991	1991	1991	1991	0
297	20241223	141600	29354081	1991	1991	1991	1991	0
298	20241223	141500	29354081	1991	1991	1991	1991	150
299	20241223	141400	29055431	1991	1991	1991	1991	0
300	20241223	141300	29055431	1991	1991	1991	1991	0
301	20241223	141200	29055431	1991	1991	1991	1991	0
302	20241223	141100	29055431	1991	1989	1991	1989	3
303	20241223	141000	29049461	1989	1989	1989	1989	0
304	20241223	140900	29049461	1989	1985	1989	1985	652
305	20241223	140800	27755191	1985	1985	1985	1985	0
306	20241223	140700	27755191	1985	1985	1985	1985	1278
307	20241223	140600	25218361	1985	1985	1985	1985	0
308	20241223	140500	25218361	1985	1985	1985	1985	0
309	20241223	140400	25218361	1985	1985	1985	1985	0
310	20241223	140300	25218361	1985	1985	1985	1985	60
311	20241223	140200	25099261	1985	1985	1985	1985	0
312	20241223	140100	25099261	1985	1985	1985	1985	0
313	20241223	140000	25099261	1985	1985	1985	1985	0
314	20241223	135900	25099261	1985	1985	1985	1985	0
315	20241223	135800	25099261	1985	1985	1985	1985	0
316	20241223	135700	25099261	1985	1985	1985	1985	0
317	20241223	135600	25099261	1985	1985	1985	1985	0
318	20241223	135500	25099261	1985	1985	1985	1985	3
319	20241223	135400	25093306	1980	1980	1980	1980	0
320	20241223	135300	25093306	1980	1980	1980	1980	550
321	20241223	135200	24004306	1980	1980	1980	1980	0
322	20241223	135100	24004306	1980	1980	1980	1980	1
323	20241223	135000	24002326	1980	1980	1980	1980	0
324	20241223	134900	24002326	1980	1980	1980	1980	0
325	20241223	134800	24002326	1980	1980	1980	1980	0
326	20241223	134700	24002326	1980	1980	1980	1980	0
327	20241223	134600	24002326	1980	1980	1980	1980	1
328	20241223	134500	24000346	1985	1985	1985	1985	0
329	20241223	134400	24000346	1985	1985	1985	1985	0
330	20241223	134300	24000346	1985	1985	1985	1985	11
331	20241223	134200	23978511	1985	1985	1985	1985	0
332	20241223	134100	23978511	1985	1985	1985	1985	0
333	20241223	134000	23978511	1985	1985	1985	1985	0
334	20241223	133900	23978511	1985	1985	1985	1985	3
335	20241223	133800	23972556	1980	1980	1980	1980	0
336	20241223	133700	23972556	1980	1980	1980	1980	0
337	20241223	133600	23972556	1980	1980	1980	1980	0
338	20241223	133500	23972556	1980	1980	1980	1980	150
339	20241223	133400	23675556	1985	1984	1985	1984	310
340	20241223	133300	23060506	1980	1981	1981	1980	1000
341	20241223	133200	21080113	1985	1984	1985	1984	310
342	20241223	133100	20465063	1985	1984	1985	1984	320
343	20241223	133000	19830163	1985	1985	1985	1985	0
344	20241223	132900	19830163	1985	1985	1985	1985	0
345	20241223	132800	19830163	1985	1985	1985	1985	0
346	20241223	132700	19830163	1985	1985	1985	1985	0
347	20241223	132600	19830163	1985	1985	1985	1985	0
348	20241223	132500	19830163	1985	1985	1985	1985	0
349	20241223	132400	19830163	1985	1985	1985	1985	0
350	20241223	132300	19830163	1985	1985	1985	1985	3
351	20241223	132200	19824208	1981	1981	1981	1981	0
352	20241223	132100	19824208	1981	1981	1981	1981	0
353	20241223	132000	19824208	1981	1981	1981	1981	0
354	20241223	131900	19824208	1981	1981	1981	1981	0
355	20241223	131800	19824208	1981	1981	1981	1981	0
356	20241223	131700	19824208	1981	1981	1981	1981	0
357	20241223	131600	19824208	1981	1981	1981	1981	0
358	20241223	131500	19824208	1981	1981	1981	1981	0
359	20241223	131400	19824208	1981	1981	1981	1981	1
360	20241223	131300	19822227	1981	1981	1981	1981	0
361	20241223	131200	19822227	1981	1981	1981	1981	0
362	20241223	131100	19822227	1981	1981	1981	1981	0
363	20241223	131000	19822227	1981	1981	1981	1981	0
364	20241223	130900	19822227	1981	1982	1982	1981	5
365	20241223	130800	19812321	1985	1985	1985	1985	0
366	20241223	130700	19812321	1985	1984	1985	1984	422
367	20241223	130600	18975055	1984	1984	1984	1984	0
368	20241223	130500	18975055	1984	1984	1984	1984	0
369	20241223	130400	18975055	1984	1984	1984	1984	0
370	20241223	130300	18975055	1984	1984	1984	1984	0
371	20241223	130200	18975055	1984	1984	1984	1984	0
372	20241223	130100	18975055	1984	1984	1984	1984	0
373	20241223	130000	18975055	1984	1984	1984	1984	0
374	20241223	125900	18975055	1984	1984	1984	1984	0
375	20241223	125800	18975055	1984	1984	1984	1984	0
376	20241223	125700	18975055	1984	1984	1984	1984	0
377	20241223	125600	18975055	1984	1984	1984	1984	0
378	20241223	125500	18975055	1984	1984	1984	1984	0
379	20241223	125400	18975055	1984	1984	1984	1984	0
380	20241223	125300	18975055	1984	1984	1984	1984	0
381	20241223	125200	18975055	1984	1984	1984	1984	0
382	20241223	125100	18975055	1984	1984	1984	1984	3
383	20241223	125000	18969103	1980	1980	1980	1980	0
384	20241223	124900	18969103	1980	1980	1980	1980	0
385	20241223	124800	18969103	1980	1980	1980	1980	0
386	20241223	124700	18969103	1980	1980	1980	1980	135
387	20241223	124600	18701803	1981	1981	1981	1981	3
388	20241223	124500	18695860	1981	1981	1981	1981	0
389	20241223	124400	18695860	1981	1981	1981	1981	99
390	20241223	124300	18499741	1981	1981	1981	1981	0
391	20241223	124200	18499741	1981	1981	1981	1981	0
392	20241223	124100	18499741	1981	1984	1984	1981	3
393	20241223	124000	18493795	1985	1985	1985	1985	246
394	20241223	123900	18005485	1985	1985	1985	1985	0
395	20241223	123800	18005485	1985	1985	1985	1985	254
396	20241223	123700	17501295	1985	1985	1985	1985	0
397	20241223	123600	17501295	1985	1985	1985	1985	100
398	20241223	123500	17302795	1985	1985	1985	1985	3
399	20241223	123400	17296840	1985	1985	1985	1985	0
400	20241223	123300	17296840	1985	1985	1985	1985	0
401	20241223	123200	17296840	1985	1985	1985	1985	3
402	20241223	123100	17290885	1985	1985	1985	1985	21
403	20241223	123000	17249200	1988	1988	1988	1988	0
404	20241223	122900	17249200	1988	1988	1988	1988	0
405	20241223	122800	17249200	1988	1988	1988	1988	0
406	20241223	122700	17249200	1988	1988	1988	1988	208
407	20241223	122600	16835696	1988	1988	1988	1988	0
408	20241223	122500	16835696	1988	1988	1988	1988	7
409	20241223	122400	16821780	1988	1988	1988	1988	0
410	20241223	122300	16821780	1988	1988	1988	1988	0
411	20241223	122200	16821780	1988	1988	1988	1988	0
412	20241223	122100	16821780	1988	1988	1988	1988	0
413	20241223	122000	16821780	1988	1988	1988	1988	0
414	20241223	121900	16821780	1988	1988	1988	1988	3
415	20241223	121800	16815816	1984	1984	1984	1984	0
416	20241223	121700	16815816	1984	1984	1984	1984	0
417	20241223	121600	16815816	1984	1984	1984	1984	0
418	20241223	121500	16815816	1984	1984	1984	1984	0
419	20241223	121400	16815816	1984	1984	1984	1984	0
420	20241223	121300	16815816	1984	1984	1984	1984	0
421	20241223	121200	16815816	1984	1984	1984	1984	0
422	20241223	121100	16815816	1984	1984	1984	1984	0
423	20241223	121000	16815816	1984	1984	1984	1984	292
424	20241223	120900	16236488	1984	1984	1984	1984	0
425	20241223	120800	16236488	1984	1988	1988	1984	588
426	20241223	120700	15068456	1984	1984	1984	1984	0
427	20241223	120600	15068456	1984	1984	1984	1984	52
428	20241223	120500	14965288	1984	1984	1984	1984	0
429	20241223	120400	14965288	1984	1984	1984	1984	0
430	20241223	120300	14965288	1984	1984	1984	1984	3
431	20241223	120200	14959336	1984	1984	1984	1984	0
432	20241223	120100	14959336	1984	1984	1984	1984	0
433	20241223	120000	14959336	1984	1984	1984	1984	0
434	20241223	115900	14959336	1984	1984	1984	1984	0
435	20241223	115800	14959336	1984	1984	1984	1984	0
436	20241223	115700	14959336	1984	1984	1984	1984	1
437	20241223	115600	14957352	1984	1984	1984	1984	0
438	20241223	115500	14957352	1984	1984	1984	1984	0
439	20241223	115400	14957352	1984	1984	1984	1984	0
440	20241223	115300	14957352	1984	1984	1984	1984	0
441	20241223	115200	14957352	1984	1984	1984	1984	0
442	20241223	115100	14957352	1984	1984	1984	1984	0
443	20241223	115000	14957352	1984	1984	1984	1984	0
444	20241223	114900	14957352	1984	1984	1984	1984	0
445	20241223	114800	14957352	1984	1984	1984	1984	0
446	20241223	114700	14957352	1984	1987	1989	1984	703
447	20241223	114600	13562588	1984	1984	1984	1984	0
448	20241223	114500	13562588	1984	1984	1984	1984	0
449	20241223	114400	13562588	1984	1984	1984	1984	0
450	20241223	114300	13562588	1984	1984	1984	1984	0
451	20241223	114200	13562588	1984	1984	1984	1984	0
452	20241223	114100	13562588	1984	1984	1984	1984	0
453	20241223	114000	13562588	1984	1984	1984	1984	0
454	20241223	113900	13562588	1984	1984	1984	1984	0
455	20241223	113800	13562588	1984	1984	1984	1984	0
456	20241223	113700	13562588	1984	1984	1984	1984	1
457	20241223	113600	13560604	1980	1980	1980	1980	2
458	20241223	113500	13556644	1980	1980	1980	1980	0
459	20241223	113400	13556644	1980	1984	1984	1980	10
460	20241223	113300	13536840	1980	1980	1980	1980	5
461	20241223	113200	13526940	1989	1989	1989	1989	0
462	20241223	113100	13526940	1989	1989	1989	1989	3
463	20241223	113000	13520973	1989	1989	1989	1989	50
464	20241223	112900	13421523	1989	1989	1989	1989	0
465	20241223	112800	13421523	1989	1989	1989	1989	0
466	20241223	112700	13421523	1989	1989	1989	1989	0
467	20241223	112600	13421523	1989	1989	1989	1989	0
468	20241223	112500	13421523	1989	1980	1989	1979	654
469	20241223	112400	12127017	1979	1979	1979	1979	0
470	20241223	112300	12127017	1979	1979	1979	1979	0
471	20241223	112200	12127017	1979	1979	1979	1979	0
472	20241223	112100	12127017	1979	1979	1979	1979	0
473	20241223	112000	12127017	1979	1979	1979	1979	0
474	20241223	111900	12127017	1979	1979	1979	1979	0
475	20241223	111800	12127017	1979	1979	1979	1979	0
476	20241223	111700	12127017	1979	1979	1979	1979	45
477	20241223	111600	12037962	1991	1991	1991	1991	0
478	20241223	111500	12037962	1991	1991	1991	1991	3
479	20241223	111400	12031989	1979	1979	1979	1979	0
480	20241223	111300	12031989	1979	1979	1979	1979	0
481	20241223	111200	12031989	1979	1979	1979	1979	0
482	20241223	111100	12031989	1979	1979	1979	1979	0
483	20241223	111000	12031989	1979	1979	1979	1979	0
484	20241223	110900	12031989	1979	1979	1979	1979	0
485	20241223	110800	12031989	1979	1990	1990	1979	200
486	20241223	110700	11635336	1990	1990	1990	1990	0
487	20241223	110600	11635336	1990	1990	1990	1990	0
488	20241223	110500	11635336	1990	1990	1990	1990	16
489	20241223	110400	11603496	1990	1990	1990	1990	0
490	20241223	110300	11603496	1990	1990	1990	1990	0
491	20241223	110200	11603496	1990	1990	1990	1990	83
492	20241223	110100	11438326	1990	1990	1990	1990	0
493	20241223	110000	11438326	1990	1990	1990	1990	0
494	20241223	105900	11438326	1990	1990	1990	1990	3
495	20241223	105800	11432356	1986	1986	1986	1986	0
496	20241223	105700	11432356	1986	1986	1986	1986	0
497	20241223	105600	11432356	1986	1986	1986	1986	0
498	20241223	105500	11432356	1986	1986	1986	1986	0
499	20241223	105400	11432356	1986	1986	1986	1986	0
500	20241223	105300	11432356	1986	1986	1986	1986	0
501	20241223	105200	11432356	1986	1986	1986	1986	0
502	20241223	105100	11432356	1986	1986	1986	1986	0
503	20241223	105000	11432356	1986	1986	1986	1986	0
504	20241223	104900	11432356	1986	1986	1986	1986	0
505	20241223	104800	11432356	1986	1986	1986	1986	30
506	20241223	104700	11372776	1991	1991	1991	1991	0
507	20241223	104600	11372776	1991	1991	1991	1991	0
508	20241223	104500	11372776	1991	1991	1991	1991	0
509	20241223	104400	11372776	1991	1991	1991	1991	0
510	20241223	104300	11372776	1991	1991	1991	1991	3
511	20241223	104200	11366803	1991	1991	1991	1991	0
512	20241223	104100	11366803	1991	1991	1991	1991	0
513	20241223	104000	11366803	1991	1991	1991	1991	0
514	20241223	103900	11366803	1991	1991	1991	1991	0
515	20241223	103800	11366803	1991	1991	1991	1991	0
516	20241223	103700	11366803	1991	1991	1991	1991	0
517	20241223	103600	11366803	1991	1991	1991	1991	0
518	20241223	103500	11366803	1991	1991	1991	1991	0
519	20241223	103400	11366803	1991	1991	1991	1991	0
520	20241223	103300	11366803	1991	1991	1991	1991	0
521	20241223	103200	11366803	1991	1991	1991	1991	0
522	20241223	103100	11366803	1991	1991	1991	1991	0
523	20241223	103000	11366803	1991	1991	1991	1991	0
524	20241223	102900	11366803	1991	1991	1991	1991	50
525	20241223	102800	11267253	1991	1991	1991	1991	0
526	20241223	102700	11267253	1991	1991	1991	1991	3
527	20241223	102600	11261280	1991	1991	1991	1991	0
528	20241223	102500	11261280	1991	1991	1991	1991	0
529	20241223	102400	11261280	1991	1991	1991	1991	0
530	20241223	102300	11261280	1991	1991	1991	1991	0
531	20241223	102200	11261280	1991	1991	1991	1991	0
532	20241223	102100	11261280	1991	1991	1991	1991	2
533	20241223	102000	11257298	1979	1979	1979	1979	76
534	20241223	101900	11106894	1992	1992	1992	1992	0
535	20241223	101800	11106894	1992	1992	1992	1992	0
536	20241223	101700	11106894	1992	1992	1992	1992	0
537	20241223	101600	11106894	1992	1992	1992	1992	0
538	20241223	101500	11106894	1992	1992	1992	1992	0
539	20241223	101400	11106894	1992	1992	1992	1992	0
540	20241223	101300	11106894	1992	1992	1992	1992	0
541	20241223	101200	11106894	1992	1992	1992	1992	0
542	20241223	101100	11106894	1992	1992	1992	1992	3
543	20241223	101000	11100918	1993	1993	1993	1993	0
544	20241223	100900	11100918	1993	1993	1993	1993	0
545	20241223	100800	11100918	1993	1993	1993	1993	0
546	20241223	100700	11100918	1993	1993	1993	1993	0
547	20241223	100600	11100918	1993	1993	1993	1993	0
548	20241223	100500	11100918	1993	1993	1993	1993	0
549	20241223	100400	11100918	1993	1993	1993	1993	0
550	20241223	100300	11100918	1993	1993	1993	1993	0
551	20241223	100200	11100918	1993	1993	1993	1993	0
552	20241223	100100	11100918	1993	1993	1993	1993	0
553	20241223	100000	11100918	1993	1993	1993	1993	0
554	20241223	095900	11100918	1993	1993	1993	1993	0
555	20241223	095800	11100918	1993	1993	1993	1993	0
556	20241223	095700	11100918	1993	1993	1993	1993	0
557	20241223	095600	11100918	1993	1993	1993	1993	0
558	20241223	095500	11100918	1993	1993	1993	1993	3
559	20241223	095400	11094939	1990	1990	1990	1990	0
560	20241223	095300	11094939	1990	1990	1990	1990	0
561	20241223	095200	11094939	1990	1990	1990	1990	0
562	20241223	095100	11094939	1990	1990	1990	1990	0
563	20241223	095000	11094939	1990	1993	1994	1990	106
564	20241223	094900	10883788	1982	1982	1982	1982	0
565	20241223	094800	10883788	1982	1982	1982	1982	0
566	20241223	094700	10883788	1982	1982	1982	1982	0
567	20241223	094600	10883788	1982	1982	1982	1982	78
568	20241223	094500	10729192	1989	1989	1989	1989	0
569	20241223	094400	10729192	1989	1989	1989	1989	0
570	20241223	094300	10729192	1989	1989	1989	1989	0
571	20241223	094200	10729192	1989	1989	1989	1989	1
572	20241223	094100	10727203	1982	1982	1982	1982	0
573	20241223	094000	10727203	1982	1982	1982	1982	0
574	20241223	093900	10727203	1982	1989	1989	1982	4
575	20241223	093800	10719254	1990	1990	1990	1990	0
576	20241223	093700	10719254	1990	1990	1990	1990	0
577	20241223	093600	10719254	1990	1990	1990	1990	0
578	20241223	093500	10719254	1990	1981	1990	1980	1438
579	20241223	093400	7870794	1981	1981	1981	1981	0
580	20241223	093300	7870794	1981	1981	1981	1981	1
581	20241223	093200	7868813	1995	1995	1995	1995	1
582	20241223	093100	7866818	1980	1980	1980	1980	5
583	20241223	093000	7856918	1980	1991	1991	1980	1427
584	20241223	092900	5028673	2000	2000	2000	2000	0
585	20241223	092800	5028673	2000	2000	2000	2000	0
586	20241223	092700	5028673	2000	2000	2000	2000	0
587	20241223	092600	5028673	2000	2000	2000	2000	0
588	20241223	092500	5028673	2000	2000	2000	2000	0
589	20241223	092400	5028673	2000	2000	2000	2000	0
590	20241223	092300	5028673	2000	2000	2000	2000	0
591	20241223	092200	5028673	2000	2000	2000	2000	0
592	20241223	092100	5028673	2000	2000	2000	2000	0
593	20241223	092000	5028673	2000	1999	2000	1999	101
594	20241223	091900	4826681	2000	2000	2000	2000	0
595	20241223	091800	4826681	2000	2000	2000	2000	0
596	20241223	091700	4826681	2000	2000	2000	2000	0
597	20241223	091600	4826681	2000	2000	2000	2000	0
598	20241223	091500	4826681	2000	2000	2000	2000	0
599	20241223	091400	4826681	2000	2000	2000	2000	0
600	20241223	091300	4826681	2000	1999	2000	1999	3
601	20241223	091200	4820682	2000	2000	2000	2000	3
602	20241223	091100	4814682	2000	1994	2000	1994	4
603	20241223	091000	4806688	1995	1995	1995	1995	0
604	20241223	090900	4806688	1995	1995	1995	1995	0
605	20241223	090800	4806688	1995	1995	1995	1995	1
606	20241223	090700	4804693	1999	1999	1999	1999	0
607	20241223	090600	4804693	1999	1999	1999	1999	0
608	20241223	090500	4804693	1999	1999	1999	1999	100
609	20241223	090400	4604793	1994	1993	1994	1993	2
610	20241223	090300	4600806	1992	1992	1992	1992	1
611	20241223	090200	4598814	1991	1989	1991	1989	931
612	20241223	090100	2747052	1982	1982	1982	1982	0
613	20241223	090000	2747052	1982	1982	1982	1982	1386