KissMeData/002220/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	183600	14841340	1945	1945	1945	1945	237
3	20241205	183500	14841340	1945	1945	1945	1945	0
4	20241205	183400	14841340	1945	1945	1945	1945	0
5	20241205	183300	14841340	1945	1945	1945	1945	0
6	20241205	183200	14841340	1945	1945	1945	1945	0
7	20241205	183100	14841340	1945	1945	1945	1945	0
8	20241205	183000	14841340	1945	1945	1945	1945	0
9	20241205	182900	14841340	1945	1945	1945	1945	0
10	20241205	182800	14841340	1945	1945	1945	1945	0
11	20241205	182700	14841340	1945	1945	1945	1945	0
12	20241205	182600	14841340	1945	1945	1945	1945	0
13	20241205	182500	14841340	1945	1945	1945	1945	0
14	20241205	182400	14841340	1945	1945	1945	1945	0
15	20241205	182300	14841340	1945	1945	1945	1945	0
16	20241205	182200	14841340	1945	1945	1945	1945	0
17	20241205	182100	14841340	1945	1945	1945	1945	0
18	20241205	182000	14841340	1945	1945	1945	1945	0
19	20241205	181900	14841340	1945	1945	1945	1945	0
20	20241205	181800	14841340	1945	1945	1945	1945	0
21	20241205	181700	14841340	1945	1945	1945	1945	0
22	20241205	181600	14841340	1945	1945	1945	1945	0
23	20241205	181500	14841340	1945	1945	1945	1945	0
24	20241205	181400	14841340	1945	1945	1945	1945	0
25	20241205	181300	14841340	1945	1945	1945	1945	0
26	20241205	181200	14841340	1945	1945	1945	1945	0
27	20241205	181100	14841340	1945	1945	1945	1945	0
28	20241205	181000	14841340	1945	1945	1945	1945	0
29	20241205	180900	14841340	1945	1945	1945	1945	0
30	20241205	180800	14841340	1945	1945	1945	1945	0
31	20241205	180700	14841340	1945	1945	1945	1945	0
32	20241205	180600	14841340	1945	1945	1945	1945	237
33	20241205	180500	14841340	1945	1945	1945	1945	0
34	20241205	180400	14841340	1945	1945	1945	1945	0
35	20241205	180300	14841340	1945	1945	1945	1945	0
36	20241205	180200	14841340	1945	1945	1945	1945	0
37	20241205	180100	14841340	1945	1945	1945	1945	0
38	20241205	180000	14841340	1945	1945	1945	1945	0
39	20241205	175900	14841340	1945	1945	1945	1945	0
40	20241205	175800	14841340	1945	1945	1945	1945	0
41	20241205	175700	14841340	1945	1945	1945	1945	0
42	20241205	175600	14841340	1945	1945	1945	1945	0
43	20241205	175500	14841340	1945	1945	1945	1945	0
44	20241205	175400	14841340	1945	1945	1945	1945	0
45	20241205	175300	14841340	1945	1945	1945	1945	0
46	20241205	175200	14841340	1945	1945	1945	1945	0
47	20241205	175100	14841340	1945	1945	1945	1945	0
48	20241205	175000	14841340	1945	1945	1945	1945	0
49	20241205	174900	14841340	1945	1945	1945	1945	0
50	20241205	174800	14841340	1945	1945	1945	1945	0
51	20241205	174700	14841340	1945	1945	1945	1945	0
52	20241205	174600	14841340	1945	1945	1945	1945	0
53	20241205	174500	14841340	1945	1945	1945	1945	0
54	20241205	174400	14841340	1945	1945	1945	1945	0
55	20241205	174300	14841340	1945	1945	1945	1945	0
56	20241205	174200	14841340	1945	1945	1945	1945	0
57	20241205	174100	14841340	1945	1945	1945	1945	0
58	20241205	174000	14841340	1945	1945	1945	1945	0
59	20241205	173900	14841340	1945	1945	1945	1945	0
60	20241205	173800	14841340	1945	1945	1945	1945	0
61	20241205	173700	14841340	1945	1945	1945	1945	0
62	20241205	173600	14841340	1945	1945	1945	1945	237
63	20241205	173500	14841340	1945	1945	1945	1945	0
64	20241205	173400	14841340	1945	1945	1945	1945	0
65	20241205	173300	14841340	1945	1945	1945	1945	0
66	20241205	173200	14841340	1945	1945	1945	1945	0
67	20241205	173100	14841340	1945	1945	1945	1945	0
68	20241205	173000	14841340	1945	1945	1945	1945	0
69	20241205	172900	14841340	1945	1945	1945	1945	0
70	20241205	172800	14841340	1945	1945	1945	1945	0
71	20241205	172700	14841340	1945	1945	1945	1945	0
72	20241205	172600	14841340	1945	1945	1945	1945	0
73	20241205	172500	14841340	1945	1945	1945	1945	0
74	20241205	172400	14841340	1945	1945	1945	1945	0
75	20241205	172300	14841340	1945	1945	1945	1945	0
76	20241205	172200	14841340	1945	1945	1945	1945	0
77	20241205	172100	14841340	1945	1945	1945	1945	0
78	20241205	172000	14841340	1945	1945	1945	1945	0
79	20241205	171900	14841340	1945	1945	1945	1945	0
80	20241205	171800	14841340	1945	1945	1945	1945	0
81	20241205	171700	14841340	1945	1945	1945	1945	0
82	20241205	171600	14841340	1945	1945	1945	1945	0
83	20241205	171500	14841340	1945	1945	1945	1945	0
84	20241205	171400	14841340	1945	1945	1945	1945	0
85	20241205	171300	14841340	1945	1945	1945	1945	0
86	20241205	171200	14841340	1945	1945	1945	1945	0
87	20241205	171100	14841340	1945	1945	1945	1945	0
88	20241205	171000	14841340	1945	1945	1945	1945	0
89	20241205	170900	14841340	1945	1945	1945	1945	0
90	20241205	170800	14841340	1945	1945	1945	1945	0
91	20241205	170700	14841340	1945	1945	1945	1945	0
92	20241205	170600	14841340	1945	1945	1945	1945	237
93	20241205	170500	14841340	1945	1945	1945	1945	0
94	20241205	170400	14841340	1945	1945	1945	1945	0
95	20241205	170300	14841340	1945	1945	1945	1945	0
96	20241205	170200	14841340	1945	1945	1945	1945	0
97	20241205	170100	14841340	1945	1945	1945	1945	0
98	20241205	170000	14841340	1945	1945	1945	1945	0
99	20241205	165900	14841340	1945	1945	1945	1945	0
100	20241205	165800	14841340	1945	1945	1945	1945	0
101	20241205	165700	14841340	1945	1945	1945	1945	0
102	20241205	165600	14841340	1945	1945	1945	1945	0
103	20241205	165500	14841340	1945	1945	1945	1945	0
104	20241205	165400	14841340	1945	1945	1945	1945	0
105	20241205	165300	14841340	1945	1945	1945	1945	0
106	20241205	165200	14841340	1945	1945	1945	1945	0
107	20241205	165100	14841340	1945	1945	1945	1945	0
108	20241205	165000	14841340	1945	1945	1945	1945	0
109	20241205	164900	14841340	1945	1945	1945	1945	0
110	20241205	164800	14841340	1945	1945	1945	1945	0
111	20241205	164700	14841340	1945	1945	1945	1945	0
112	20241205	164600	14841340	1945	1945	1945	1945	0
113	20241205	164500	14841340	1945	1945	1945	1945	0
114	20241205	164400	14841340	1945	1945	1945	1945	0
115	20241205	164300	14841340	1945	1945	1945	1945	0
116	20241205	164200	14841340	1945	1945	1945	1945	0
117	20241205	164100	14841340	1945	1945	1945	1945	0
118	20241205	164000	14841340	1945	1945	1945	1945	0
119	20241205	163900	14841340	1945	1945	1945	1945	0
120	20241205	163800	14841340	1945	1945	1945	1945	0
121	20241205	163700	14841340	1945	1945	1945	1945	0
122	20241205	163600	14841340	1945	1945	1945	1945	237
123	20241205	163500	14841340	1945	1945	1945	1945	0
124	20241205	163400	14841340	1945	1945	1945	1945	0
125	20241205	163300	14841340	1945	1945	1945	1945	0
126	20241205	163200	14841340	1945	1945	1945	1945	0
127	20241205	163100	14841340	1945	1945	1945	1945	0
128	20241205	163000	14841340	1945	1945	1945	1945	0
129	20241205	162900	14841340	1945	1945	1945	1945	0
130	20241205	162800	14841340	1945	1945	1945	1945	0
131	20241205	162700	14841340	1945	1945	1945	1945	0
132	20241205	162600	14841340	1945	1945	1945	1945	0
133	20241205	162500	14841340	1945	1945	1945	1945	0
134	20241205	162400	14841340	1945	1945	1945	1945	0
135	20241205	162300	14841340	1945	1945	1945	1945	0
136	20241205	162200	14841340	1945	1945	1945	1945	0
137	20241205	162100	14841340	1945	1945	1945	1945	0
138	20241205	162000	14841340	1945	1945	1945	1945	0
139	20241205	161900	14841340	1945	1945	1945	1945	0
140	20241205	161800	14841340	1945	1945	1945	1945	0
141	20241205	161700	14841340	1945	1945	1945	1945	0
142	20241205	161600	14841340	1945	1945	1945	1945	0
143	20241205	161500	14841340	1945	1945	1945	1945	0
144	20241205	161400	14841340	1945	1945	1945	1945	0
145	20241205	161300	14841340	1945	1945	1945	1945	0
146	20241205	161200	14841340	1945	1945	1945	1945	0
147	20241205	161100	14841340	1945	1945	1945	1945	0
148	20241205	161000	14841340	1945	1945	1945	1945	0
149	20241205	160900	14841340	1945	1945	1945	1945	0
150	20241205	160800	14841340	1945	1945	1945	1945	0
151	20241205	160700	14841340	1945	1945	1945	1945	0
152	20241205	160600	14841340	1945	1945	1945	1945	237
153	20241205	160500	14841340	1945	1945	1945	1945	0
154	20241205	160400	14841340	1945	1945	1945	1945	0
155	20241205	160300	14841340	1945	1945	1945	1945	0
156	20241205	160200	14841340	1945	1945	1945	1945	0
157	20241205	160100	14841340	1945	1945	1945	1945	0
158	20241205	160000	14841340	1945	1945	1945	1945	0
159	20241205	155900	14841340	1945	1945	1945	1945	0
160	20241205	155800	14841340	1945	1945	1945	1945	0
161	20241205	155700	14841340	1945	1945	1945	1945	0
162	20241205	155600	14841340	1945	1945	1945	1945	0
163	20241205	155500	14841340	1945	1945	1945	1945	0
164	20241205	155400	14841340	1945	1945	1945	1945	0
165	20241205	155300	14841340	1945	1945	1945	1945	0
166	20241205	155200	14841340	1945	1945	1945	1945	0
167	20241205	155100	14841340	1945	1945	1945	1945	0
168	20241205	155000	14841340	1945	1945	1945	1945	0
169	20241205	154900	14841340	1945	1945	1945	1945	0
170	20241205	154800	14841340	1945	1945	1945	1945	0
171	20241205	154700	14841340	1945	1945	1945	1945	0
172	20241205	154600	14841340	1945	1945	1945	1945	0
173	20241205	154500	14841340	1945	1945	1945	1945	0
174	20241205	154400	14841340	1945	1945	1945	1945	0
175	20241205	154300	14841340	1945	1945	1945	1945	0
176	20241205	154200	14841340	1945	1945	1945	1945	0
177	20241205	154100	14841340	1945	1945	1945	1945	0
178	20241205	154000	14841340	1945	1945	1945	1945	0
179	20241205	153900	14841340	1945	1945	1945	1945	0
180	20241205	153800	14841340	1945	1945	1945	1945	0
181	20241205	153700	14841340	1945	1945	1945	1945	0
182	20241205	153600	14841340	1945	1945	1945	1945	237
183	20241205	153500	14841340	1945	1945	1945	1945	0
184	20241205	153400	14841340	1945	1945	1945	1945	0
185	20241205	153300	14841340	1945	1945	1945	1945	0
186	20241205	153200	14841340	1945	1945	1945	1945	0
187	20241205	153100	14841340	1945	1945	1945	1945	0
188	20241205	153000	14841340	1945	1945	1945	1945	237
189	20241205	152900	14380375	1967	1967	1967	1967	0
190	20241205	152800	14380375	1967	1967	1967	1967	0
191	20241205	152700	14380375	1967	1967	1967	1967	0
192	20241205	152600	14380375	1967	1967	1967	1967	0
193	20241205	152500	14380375	1967	1967	1967	1967	0
194	20241205	152400	14380375	1967	1967	1967	1967	0
195	20241205	152300	14380375	1967	1967	1967	1967	0
196	20241205	152200	14380375	1967	1967	1967	1967	0
197	20241205	152100	14380375	1967	1967	1967	1967	0
198	20241205	152000	14380375	1967	1967	1967	1967	0
199	20241205	151900	14380375	1967	1967	1967	1967	0
200	20241205	151800	14380375	1967	1967	1967	1967	0
201	20241205	151700	14380375	1967	1967	1967	1967	0
202	20241205	151600	14380375	1967	1967	1967	1967	0
203	20241205	151500	14380375	1967	1967	1967	1967	0
204	20241205	151400	14380375	1967	1967	1967	1967	0
205	20241205	151300	14380375	1967	1967	1967	1967	191
206	20241205	151200	14004678	1965	1965	1965	1965	0
207	20241205	151100	14004678	1965	1965	1965	1965	108
208	20241205	151000	13792458	1946	1946	1946	1946	0
209	20241205	150900	13792458	1946	1946	1946	1946	0
210	20241205	150800	13792458	1946	1946	1946	1946	0
211	20241205	150700	13792458	1946	1946	1946	1946	0
212	20241205	150600	13792458	1946	1946	1946	1946	1
213	20241205	150500	13790512	1950	1950	1950	1950	0
214	20241205	150400	13790512	1950	1950	1950	1950	0
215	20241205	150300	13790512	1950	1950	1950	1950	20
216	20241205	150200	13751512	1950	1950	1950	1950	0
217	20241205	150100	13751512	1950	1950	1950	1950	0
218	20241205	150000	13751512	1950	1950	1950	1950	0
219	20241205	145900	13751512	1950	1950	1950	1950	0
220	20241205	145800	13751512	1950	1950	1950	1950	0
221	20241205	145700	13751512	1950	1950	1950	1950	0
222	20241205	145600	13751512	1950	1950	1950	1950	0
223	20241205	145500	13751512	1950	1950	1950	1950	0
224	20241205	145400	13751512	1950	1950	1950	1950	0
225	20241205	145300	13751512	1950	1950	1950	1950	6
226	20241205	145200	13739812	1950	1950	1950	1950	0
227	20241205	145100	13739812	1950	1950	1950	1950	0
228	20241205	145000	13739812	1950	1951	1951	1950	150
229	20241205	144900	13447186	1951	1951	1951	1951	0
230	20241205	144800	13447186	1951	1951	1951	1951	0
231	20241205	144700	13447186	1951	1951	1951	1951	0
232	20241205	144600	13447186	1951	1951	1951	1951	74
233	20241205	144500	13302812	1945	1945	1945	1945	0
234	20241205	144400	13302812	1945	1945	1945	1945	0
235	20241205	144300	13302812	1945	1945	1945	1945	0
236	20241205	144200	13302812	1945	1945	1945	1945	0
237	20241205	144100	13302812	1945	1945	1945	1945	0
238	20241205	144000	13302812	1945	1945	1945	1945	0
239	20241205	143900	13302812	1945	1945	1945	1945	0
240	20241205	143800	13302812	1945	1945	1945	1945	0
241	20241205	143700	13302812	1945	1945	1945	1945	0
242	20241205	143600	13302812	1945	1945	1945	1945	0
243	20241205	143500	13302812	1945	1945	1945	1945	0
244	20241205	143400	13302812	1945	1945	1945	1945	0
245	20241205	143300	13302812	1945	1945	1945	1945	0
246	20241205	143200	13302812	1945	1945	1945	1945	0
247	20241205	143100	13302812	1945	1945	1945	1945	0
248	20241205	143000	13302812	1945	1945	1945	1945	0
249	20241205	142900	13302812	1945	1945	1945	1945	0
250	20241205	142800	13302812	1945	1945	1945	1945	0
251	20241205	142700	13302812	1945	1945	1945	1945	0
252	20241205	142600	13302812	1945	1945	1945	1945	0
253	20241205	142500	13302812	1945	1945	1945	1945	0
254	20241205	142400	13302812	1945	1945	1945	1945	0
255	20241205	142300	13302812	1945	1945	1945	1945	0
256	20241205	142200	13302812	1945	1945	1945	1945	0
257	20241205	142100	13302812	1945	1945	1945	1945	0
258	20241205	142000	13302812	1945	1945	1945	1945	0
259	20241205	141900	13302812	1945	1945	1945	1945	0
260	20241205	141800	13302812	1945	1945	1945	1945	0
261	20241205	141700	13302812	1945	1945	1945	1945	0
262	20241205	141600	13302812	1945	1945	1945	1945	0
263	20241205	141500	13302812	1945	1945	1945	1945	0
264	20241205	141400	13302812	1945	1945	1945	1945	0
265	20241205	141300	13302812	1945	1945	1945	1945	0
266	20241205	141200	13302812	1945	1945	1945	1945	0
267	20241205	141100	13302812	1945	1945	1945	1945	0
268	20241205	141000	13302812	1945	1945	1945	1945	0
269	20241205	140900	13302812	1945	1945	1945	1945	0
270	20241205	140800	13302812	1945	1945	1945	1945	0
271	20241205	140700	13302812	1945	1945	1945	1945	0
272	20241205	140600	13302812	1945	1945	1945	1945	0
273	20241205	140500	13302812	1945	1945	1945	1945	0
274	20241205	140400	13302812	1945	1945	1945	1945	0
275	20241205	140300	13302812	1945	1945	1945	1945	0
276	20241205	140200	13302812	1945	1945	1945	1945	0
277	20241205	140100	13302812	1945	1945	1945	1945	0
278	20241205	140000	13302812	1945	1945	1945	1945	0
279	20241205	135900	13302812	1945	1945	1945	1945	147
280	20241205	135800	13016897	1945	1945	1945	1945	0
281	20241205	135700	13016897	1945	1946	1946	1945	524
282	20241205	135600	11997434	1945	1945	1945	1945	0
283	20241205	135500	11997434	1945	1945	1945	1945	0
284	20241205	135400	11997434	1945	1945	1945	1945	0
285	20241205	135300	11997434	1945	1945	1945	1945	0
286	20241205	135200	11997434	1945	1945	1945	1945	0
287	20241205	135100	11997434	1945	1945	1945	1945	0
288	20241205	135000	11997434	1945	1945	1945	1945	0
289	20241205	134900	11997434	1945	1945	1945	1945	0
290	20241205	134800	11997434	1945	1945	1945	1945	0
291	20241205	134700	11997434	1945	1945	1945	1945	0
292	20241205	134600	11997434	1945	1945	1945	1945	0
293	20241205	134500	11997434	1945	1945	1945	1945	0
294	20241205	134400	11997434	1945	1945	1945	1945	0
295	20241205	134300	11997434	1945	1945	1945	1945	0
296	20241205	134200	11997434	1945	1945	1945	1945	0
297	20241205	134100	11997434	1945	1945	1945	1945	0
298	20241205	134000	11997434	1945	1945	1945	1945	0
299	20241205	133900	11997434	1945	1945	1945	1945	0
300	20241205	133800	11997434	1945	1945	1945	1945	0
301	20241205	133700	11997434	1945	1945	1945	1945	0
302	20241205	133600	11997434	1945	1945	1945	1945	0
303	20241205	133500	11997434	1945	1945	1945	1945	0
304	20241205	133400	11997434	1945	1945	1945	1945	0
305	20241205	133300	11997434	1945	1945	1945	1945	0
306	20241205	133200	11997434	1945	1945	1945	1945	0
307	20241205	133100	11997434	1945	1945	1945	1945	161
308	20241205	133000	11684289	1943	1943	1943	1943	0
309	20241205	132900	11684289	1943	1943	1943	1943	0
310	20241205	132800	11684289	1943	1943	1943	1943	0
311	20241205	132700	11684289	1943	1943	1943	1943	0
312	20241205	132600	11684289	1943	1943	1943	1943	0
313	20241205	132500	11684289	1943	1943	1943	1943	0
314	20241205	132400	11684289	1943	1943	1943	1943	0
315	20241205	132300	11684289	1943	1943	1943	1943	0
316	20241205	132200	11684289	1943	1943	1943	1943	0
317	20241205	132100	11684289	1943	1943	1943	1943	0
318	20241205	132000	11684289	1943	1943	1943	1943	0
319	20241205	131900	11684289	1943	1943	1943	1943	0
320	20241205	131800	11684289	1943	1943	1943	1943	0
321	20241205	131700	11684289	1943	1943	1943	1943	0
322	20241205	131600	11684289	1943	1974	1974	1943	2
323	20241205	131500	11680372	1975	1975	1975	1975	0
324	20241205	131400	11680372	1975	1975	1975	1975	0
325	20241205	131300	11680372	1975	1975	1975	1975	0
326	20241205	131200	11680372	1975	1975	1975	1975	0
327	20241205	131100	11680372	1975	1975	1975	1975	0
328	20241205	131000	11680372	1975	1975	1975	1975	0
329	20241205	130900	11680372	1975	1975	1975	1975	0
330	20241205	130800	11680372	1975	1975	1975	1975	0
331	20241205	130700	11680372	1975	1975	1975	1975	0
332	20241205	130600	11680372	1975	1975	1975	1975	0
333	20241205	130500	11680372	1975	1975	1975	1975	0
334	20241205	130400	11680372	1975	1975	1975	1975	0
335	20241205	130300	11680372	1975	1975	1975	1975	0
336	20241205	130200	11680372	1975	1975	1975	1975	0
337	20241205	130100	11680372	1975	1975	1975	1975	0
338	20241205	130000	11680372	1975	1975	1975	1975	0
339	20241205	125900	11680372	1975	1975	1975	1975	0
340	20241205	125800	11680372	1975	1975	1975	1975	0
341	20241205	125700	11680372	1975	1975	1975	1975	0
342	20241205	125600	11680372	1975	1975	1975	1975	0
343	20241205	125500	11680372	1975	1975	1975	1975	0
344	20241205	125400	11680372	1975	1975	1975	1975	0
345	20241205	125300	11680372	1975	1975	1975	1975	0
346	20241205	125200	11680372	1975	1975	1975	1975	0
347	20241205	125100	11680372	1975	1975	1975	1975	0
348	20241205	125000	11680372	1975	1975	1975	1975	0
349	20241205	124900	11680372	1975	1975	1975	1975	0
350	20241205	124800	11680372	1975	1975	1975	1975	0
351	20241205	124700	11680372	1975	1975	1975	1975	0
352	20241205	124600	11680372	1975	1975	1975	1975	0
353	20241205	124500	11680372	1975	1975	1975	1975	0
354	20241205	124400	11680372	1975	1975	1975	1975	0
355	20241205	124300	11680372	1975	1975	1975	1975	0
356	20241205	124200	11680372	1975	1975	1975	1975	0
357	20241205	124100	11680372	1975	1975	1975	1975	0
358	20241205	124000	11680372	1975	1975	1975	1975	1
359	20241205	123900	11678397	1921	1921	1921	1921	0
360	20241205	123800	11678397	1921	1921	1921	1921	0
361	20241205	123700	11678397	1921	1921	1921	1921	0
362	20241205	123600	11678397	1921	1921	1921	1921	0
363	20241205	123500	11678397	1921	1974	1974	1921	669
364	20241205	123400	10388512	1979	1979	1979	1979	1
365	20241205	123300	10386533	1922	1922	1922	1922	0
366	20241205	123200	10386533	1922	1949	1949	1922	668
367	20241205	123100	9096274	1960	1960	1960	1960	0
368	20241205	123000	9096274	1960	1960	1960	1960	0
369	20241205	122900	9096274	1960	1961	1961	1960	380
370	20241205	122800	8351246	1960	1960	1960	1960	0
371	20241205	122700	8351246	1960	1960	1960	1960	0
372	20241205	122600	8351246	1960	1960	1960	1960	0
373	20241205	122500	8351246	1960	1960	1960	1960	0
374	20241205	122400	8351246	1960	1980	1980	1960	2268
375	20241205	122300	3893831	1982	1982	1982	1982	0
376	20241205	122200	3893831	1982	1982	1982	1982	0
377	20241205	122100	3893831	1982	1982	1982	1982	0
378	20241205	122000	3893831	1982	1982	1982	1982	45
379	20241205	121900	3804641	1982	1982	1982	1982	0
380	20241205	121800	3804641	1982	1982	1982	1982	0
381	20241205	121700	3804641	1982	1982	1982	1982	0
382	20241205	121600	3804641	1982	1985	1985	1982	447
383	20241205	121500	2917976	1999	1999	1999	1999	0
384	20241205	121400	2917976	1999	1999	1999	1999	0
385	20241205	121300	2917976	1999	1999	1999	1999	0
386	20241205	121200	2917976	1999	1999	1999	1999	0
387	20241205	121100	2917976	1999	1999	1999	1999	0
388	20241205	121000	2917976	1999	1999	1999	1999	0
389	20241205	120900	2917976	1999	1999	1999	1999	0
390	20241205	120800	2917976	1999	1998	1999	1998	2
391	20241205	120700	2913979	1982	1982	1982	1982	0
392	20241205	120600	2913979	1982	1982	1982	1982	0
393	20241205	120500	2913979	1982	1982	1982	1982	0
394	20241205	120400	2913979	1982	1982	1982	1982	0
395	20241205	120300	2913979	1982	1982	1982	1982	0
396	20241205	120200	2913979	1982	1982	1982	1982	0
397	20241205	120100	2913979	1982	1989	1989	1982	497
398	20241205	120000	1926108	1989	1989	1989	1989	0
399	20241205	115900	1926108	1989	1989	1989	1989	0
400	20241205	115800	1926108	1989	1989	1989	1989	0
401	20241205	115700	1926108	1989	1989	1989	1989	0
402	20241205	115600	1926108	1989	1989	1989	1989	0
403	20241205	115500	1926108	1989	1989	1989	1989	0
404	20241205	115400	1926108	1989	1989	1989	1989	0
405	20241205	115300	1926108	1989	1989	1989	1989	0
406	20241205	115200	1926108	1989	1989	1989	1989	0
407	20241205	115100	1926108	1989	1989	1989	1989	0
408	20241205	115000	1926108	1989	1989	1989	1989	0
409	20241205	114900	1926108	1989	1989	1989	1989	0
410	20241205	114800	1926108	1989	1989	1989	1989	0
411	20241205	114700	1926108	1989	1989	1989	1989	0
412	20241205	114600	1926108	1989	1989	1989	1989	0
413	20241205	114500	1926108	1989	1989	1989	1989	0
414	20241205	114400	1926108	1989	1989	1989	1989	0
415	20241205	114300	1926108	1989	1989	1989	1989	0
416	20241205	114200	1926108	1989	1989	1989	1989	0
417	20241205	114100	1926108	1989	1989	1989	1989	92
418	20241205	114000	1743120	1989	1989	1989	1989	0
419	20241205	113900	1743120	1989	1989	1989	1989	0
420	20241205	113800	1743120	1989	1989	1989	1989	0
421	20241205	113700	1743120	1989	1989	1989	1989	0
422	20241205	113600	1743120	1989	1989	1989	1989	0
423	20241205	113500	1743120	1989	1989	1989	1989	0
424	20241205	113400	1743120	1989	1989	1989	1989	0
425	20241205	113300	1743120	1989	1989	1989	1989	0
426	20241205	113200	1743120	1989	1989	1989	1989	0
427	20241205	113100	1743120	1989	1989	1989	1989	0
428	20241205	113000	1743120	1989	1989	1989	1989	0
429	20241205	112900	1743120	1989	1989	1989	1989	0
430	20241205	112800	1743120	1989	1989	1989	1989	0
431	20241205	112700	1743120	1989	1989	1989	1989	0
432	20241205	112600	1743120	1989	1989	1989	1989	0
433	20241205	112500	1743120	1989	1989	1989	1989	0
434	20241205	112400	1743120	1989	1989	1989	1989	0
435	20241205	112300	1743120	1989	1989	1989	1989	0
436	20241205	112200	1743120	1989	1989	1989	1989	0
437	20241205	112100	1743120	1989	1989	1989	1989	0
438	20241205	112000	1743120	1989	1989	1989	1989	0
439	20241205	111900	1743120	1989	1989	1989	1989	0
440	20241205	111800	1743120	1989	1989	1989	1989	0
441	20241205	111700	1743120	1989	1989	1989	1989	0
442	20241205	111600	1743120	1989	1989	1989	1989	0
443	20241205	111500	1743120	1989	1989	1989	1989	0
444	20241205	111400	1743120	1989	1989	1989	1989	0
445	20241205	111300	1743120	1989	1989	1989	1989	0
446	20241205	111200	1743120	1989	1989	1989	1989	0
447	20241205	111100	1743120	1989	1989	1989	1989	0
448	20241205	111000	1743120	1989	1989	1989	1989	0
449	20241205	110900	1743120	1989	1989	1989	1989	0
450	20241205	110800	1743120	1989	1989	1989	1989	0
451	20241205	110700	1743120	1989	1989	1989	1989	1
452	20241205	110600	1741131	1989	1989	1989	1989	0
453	20241205	110500	1741131	1989	1989	1989	1989	22
454	20241205	110400	1697373	1989	1989	1989	1989	0
455	20241205	110300	1697373	1989	1989	1989	1989	0
456	20241205	110200	1697373	1989	1989	1989	1989	0
457	20241205	110100	1697373	1989	1989	1989	1989	0
458	20241205	110000	1697373	1989	1989	1989	1989	0
459	20241205	105900	1697373	1989	1989	1989	1989	0
460	20241205	105800	1697373	1989	1989	1989	1989	0
461	20241205	105700	1697373	1989	1989	1989	1989	0
462	20241205	105600	1697373	1989	1989	1989	1989	0
463	20241205	105500	1697373	1989	1989	1989	1989	0
464	20241205	105400	1697373	1989	1989	1989	1989	0
465	20241205	105300	1697373	1989	1989	1989	1989	0
466	20241205	105200	1697373	1989	1989	1989	1989	0
467	20241205	105100	1697373	1989	1989	1989	1989	0
468	20241205	105000	1697373	1989	1989	1989	1989	0
469	20241205	104900	1697373	1989	1989	1989	1989	1
470	20241205	104800	1695384	1989	1989	1989	1989	0
471	20241205	104700	1695384	1989	1989	1989	1989	0
472	20241205	104600	1695384	1989	1989	1989	1989	0
473	20241205	104500	1695384	1989	1989	1989	1989	30
474	20241205	104400	1635714	1989	1989	1989	1989	0
475	20241205	104300	1635714	1989	1989	1989	1989	0
476	20241205	104200	1635714	1989	1989	1989	1989	0
477	20241205	104100	1635714	1989	1989	1989	1989	0
478	20241205	104000	1635714	1989	1989	1989	1989	0
479	20241205	103900	1635714	1989	1989	1989	1989	0
480	20241205	103800	1635714	1989	1989	1989	1989	0
481	20241205	103700	1635714	1989	1989	1989	1989	0
482	20241205	103600	1635714	1989	1989	1989	1989	0
483	20241205	103500	1635714	1989	1989	1989	1989	0
484	20241205	103400	1635714	1989	1989	1989	1989	0
485	20241205	103300	1635714	1989	1989	1989	1989	61
486	20241205	103200	1514385	1989	1989	1989	1989	99
487	20241205	103100	1317474	1989	1989	1989	1989	0
488	20241205	103000	1317474	1989	1989	1989	1989	0
489	20241205	102900	1317474	1989	1989	1989	1989	0
490	20241205	102800	1317474	1989	1989	1989	1989	0
491	20241205	102700	1317474	1989	1989	1989	1989	0
492	20241205	102600	1317474	1989	1989	1989	1989	0
493	20241205	102500	1317474	1989	1989	1989	1989	0
494	20241205	102400	1317474	1989	1989	1989	1989	0
495	20241205	102300	1317474	1989	1989	1989	1989	0
496	20241205	102200	1317474	1989	1989	1989	1989	0
497	20241205	102100	1317474	1989	1989	1989	1989	200
498	20241205	102000	919674	1989	1989	1989	1989	100
499	20241205	101900	720774	1989	1989	1989	1989	0
500	20241205	101800	720774	1989	1989	1989	1989	0
501	20241205	101700	720774	1989	1989	1989	1989	0
502	20241205	101600	720774	1989	1989	1989	1989	0
503	20241205	101500	720774	1989	1989	1989	1989	0
504	20241205	101400	720774	1989	1989	1989	1989	0
505	20241205	101300	720774	1989	1989	1989	1989	0
506	20241205	101200	720774	1989	1989	1989	1989	0
507	20241205	101100	720774	1989	1989	1989	1989	0
508	20241205	101000	720774	1989	1989	1989	1989	0
509	20241205	100900	720774	1989	1989	1989	1989	0
510	20241205	100800	720774	1989	1989	1989	1989	0
511	20241205	100700	720774	1989	1989	1989	1989	100
512	20241205	100600	521874	1999	1999	1999	1999	0
513	20241205	100500	521874	1999	1999	1999	1999	1
514	20241205	100400	519875	1999	1999	1999	1999	0
515	20241205	100300	519875	1999	1999	1999	1999	5
516	20241205	100200	509880	1999	1999	1999	1999	0
517	20241205	100100	509880	1999	1999	1999	1999	0
518	20241205	100000	509880	1999	1999	1999	1999	0
519	20241205	095900	509880	1999	1999	1999	1999	0
520	20241205	095800	509880	1999	1999	1999	1999	0
521	20241205	095700	509880	1999	1999	1999	1999	0
522	20241205	095600	509880	1999	1999	1999	1999	0
523	20241205	095500	509880	1999	1999	1999	1999	0
524	20241205	095400	509880	1999	1999	1999	1999	0
525	20241205	095300	509880	1999	1999	1999	1999	0
526	20241205	095200	509880	1999	1999	1999	1999	0
527	20241205	095100	509880	1999	1999	1999	1999	0
528	20241205	095000	509880	1999	1999	1999	1999	0
529	20241205	094900	509880	1999	1999	1999	1999	0
530	20241205	094800	509880	1999	1999	1999	1999	131
531	20241205	094700	248011	2000	2000	2000	2000	0
532	20241205	094600	248011	2000	2000	2000	2000	0
533	20241205	094500	248011	2000	2000	2000	2000	0
534	20241205	094400	248011	2000	2000	2000	2000	0
535	20241205	094300	248011	2000	2000	2000	2000	0
536	20241205	094200	248011	2000	2000	2000	2000	0
537	20241205	094100	248011	2000	2000	2000	2000	0
538	20241205	094000	248011	2000	2000	2000	2000	0
539	20241205	093900	248011	2000	2000	2000	2000	0
540	20241205	093800	248011	2000	2000	2000	2000	0
541	20241205	093700	248011	2000	2000	2000	2000	0
542	20241205	093600	248011	2000	2000	2000	2000	0
543	20241205	093500	248011	2000	2000	2000	2000	0
544	20241205	093400	248011	2000	2000	2000	2000	1
545	20241205	093300	246011	2000	2000	2000	2000	9
546	20241205	093200	228011	2010	2000	2010	2000	25
547	20241205	093100	177911	1999	1999	1999	1999	0
548	20241205	093000	177911	1999	1999	1999	1999	0
549	20241205	092900	177911	1999	1999	1999	1999	0
550	20241205	092800	177911	1999	1999	1999	1999	0
551	20241205	092700	177911	1999	1999	1999	1999	0
552	20241205	092600	177911	1999	1999	1999	1999	0
553	20241205	092500	177911	1999	1999	1999	1999	0
554	20241205	092400	177911	1999	1999	1999	1999	0
555	20241205	092300	177911	1999	1999	1999	1999	0
556	20241205	092200	177911	1999	1999	1999	1999	0
557	20241205	092100	177911	1999	1999	1999	1999	0
558	20241205	092000	177911	1999	1999	1999	1999	0
559	20241205	091900	177911	1999	1999	1999	1999	0
560	20241205	091800	177911	1999	1999	1999	1999	0
561	20241205	091700	177911	1999	1999	1999	1999	0
562	20241205	091600	177911	1999	1999	1999	1999	0
563	20241205	091500	177911	1999	1999	1999	1999	0
564	20241205	091400	177911	1999	1999	1999	1999	0
565	20241205	091300	177911	1999	1999	1999	1999	0
566	20241205	091200	177911	1999	1999	1999	1999	0
567	20241205	091100	177911	1999	1999	1999	1999	0
568	20241205	091000	177911	1999	1999	1999	1999	0
569	20241205	090900	177911	1999	1999	1999	1999	0
570	20241205	090800	177911	1999	1999	1999	1999	0
571	20241205	090700	177911	1999	1999	1999	1999	0
572	20241205	090600	177911	1999	1999	1999	1999	0
573	20241205	090500	177911	1999	1999	1999	1999	89
574	20241205	090400	0	1999	1999	1999	1999	0
575	20241205	090300	0	1999	1999	1999	1999	0
576	20241205	090200	0	1999	1999	1999	1999	0
577	20241205	090100	0	1999	1999	1999	1999	0
578	20241205	090000	0	1999	1999	1999	1999	0