KissMeData/024910/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191000	223169506	1980	1980	1980	1980	4123
3	20241223	190900	223169506	1980	1980	1980	1980	0
4	20241223	190800	223169506	1980	1980	1980	1980	0
5	20241223	190700	223169506	1980	1980	1980	1980	0
6	20241223	190600	223169506	1980	1980	1980	1980	0
7	20241223	190500	223169506	1980	1980	1980	1980	0
8	20241223	190400	223169506	1980	1980	1980	1980	0
9	20241223	190300	223169506	1980	1980	1980	1980	0
10	20241223	190200	223169506	1980	1980	1980	1980	0
11	20241223	190100	223169506	1980	1980	1980	1980	0
12	20241223	190000	223169506	1980	1980	1980	1980	0
13	20241223	185900	223169506	1980	1980	1980	1980	0
14	20241223	185800	223169506	1980	1980	1980	1980	0
15	20241223	185700	223169506	1980	1980	1980	1980	0
16	20241223	185600	223169506	1980	1980	1980	1980	0
17	20241223	185500	223169506	1980	1980	1980	1980	0
18	20241223	185400	223169506	1980	1980	1980	1980	0
19	20241223	185300	223169506	1980	1980	1980	1980	0
20	20241223	185200	223169506	1980	1980	1980	1980	0
21	20241223	185100	223169506	1980	1980	1980	1980	0
22	20241223	185000	223169506	1980	1980	1980	1980	0
23	20241223	184900	223169506	1980	1980	1980	1980	0
24	20241223	184800	223169506	1980	1980	1980	1980	0
25	20241223	184700	223169506	1980	1980	1980	1980	0
26	20241223	184600	223169506	1980	1980	1980	1980	0
27	20241223	184500	223169506	1980	1980	1980	1980	0
28	20241223	184400	223169506	1980	1980	1980	1980	0
29	20241223	184300	223169506	1980	1980	1980	1980	0
30	20241223	184200	223169506	1980	1980	1980	1980	0
31	20241223	184100	223169506	1980	1980	1980	1980	0
32	20241223	184000	223169506	1980	1980	1980	1980	4123
33	20241223	183900	223169506	1980	1980	1980	1980	0
34	20241223	183800	223169506	1980	1980	1980	1980	0
35	20241223	183700	223169506	1980	1980	1980	1980	0
36	20241223	183600	223169506	1980	1980	1980	1980	0
37	20241223	183500	223169506	1980	1980	1980	1980	0
38	20241223	183400	223169506	1980	1980	1980	1980	0
39	20241223	183300	223169506	1980	1980	1980	1980	0
40	20241223	183200	223169506	1980	1980	1980	1980	0
41	20241223	183100	223169506	1980	1980	1980	1980	0
42	20241223	183000	223169506	1980	1980	1980	1980	0
43	20241223	182900	223169506	1980	1980	1980	1980	0
44	20241223	182800	223169506	1980	1980	1980	1980	0
45	20241223	182700	223169506	1980	1980	1980	1980	0
46	20241223	182600	223169506	1980	1980	1980	1980	0
47	20241223	182500	223169506	1980	1980	1980	1980	0
48	20241223	182400	223169506	1980	1980	1980	1980	0
49	20241223	182300	223169506	1980	1980	1980	1980	0
50	20241223	182200	223169506	1980	1980	1980	1980	0
51	20241223	182100	223169506	1980	1980	1980	1980	0
52	20241223	182000	223169506	1980	1980	1980	1980	0
53	20241223	181900	223169506	1980	1980	1980	1980	0
54	20241223	181800	223169506	1980	1980	1980	1980	0
55	20241223	181700	223169506	1980	1980	1980	1980	0
56	20241223	181600	223169506	1980	1980	1980	1980	0
57	20241223	181500	223169506	1980	1980	1980	1980	0
58	20241223	181400	223169506	1980	1980	1980	1980	0
59	20241223	181300	223169506	1980	1980	1980	1980	0
60	20241223	181200	223169506	1980	1980	1980	1980	0
61	20241223	181100	223169506	1980	1980	1980	1980	0
62	20241223	181000	223169506	1980	1980	1980	1980	4123
63	20241223	180900	223169506	1980	1980	1980	1980	0
64	20241223	180800	223169506	1980	1980	1980	1980	0
65	20241223	180700	223169506	1980	1980	1980	1980	0
66	20241223	180600	223169506	1980	1980	1980	1980	0
67	20241223	180500	223169506	1980	1980	1980	1980	0
68	20241223	180400	223169506	1980	1980	1980	1980	0
69	20241223	180300	223169506	1980	1980	1980	1980	0
70	20241223	180200	223169506	1980	1980	1980	1980	0
71	20241223	180100	223169506	1980	1980	1980	1980	0
72	20241223	180000	223169506	1980	1980	1980	1980	0
73	20241223	175900	223169506	1980	1980	1980	1980	0
74	20241223	175800	223169506	1980	1980	1980	1980	0
75	20241223	175700	223169506	1980	1980	1980	1980	0
76	20241223	175600	223169506	1980	1980	1980	1980	0
77	20241223	175500	223169506	1980	1980	1980	1980	0
78	20241223	175400	223169506	1980	1980	1980	1980	0
79	20241223	175300	223169506	1980	1980	1980	1980	0
80	20241223	175200	223169506	1980	1980	1980	1980	0
81	20241223	175100	223169506	1980	1980	1980	1980	0
82	20241223	175000	223169506	1980	1980	1980	1980	0
83	20241223	174900	223169506	1980	1980	1980	1980	0
84	20241223	174800	223169506	1980	1980	1980	1980	0
85	20241223	174700	223169506	1980	1980	1980	1980	0
86	20241223	174600	223169506	1980	1980	1980	1980	0
87	20241223	174500	223169506	1980	1980	1980	1980	0
88	20241223	174400	223169506	1980	1980	1980	1980	0
89	20241223	174300	223169506	1980	1980	1980	1980	0
90	20241223	174200	223169506	1980	1980	1980	1980	0
91	20241223	174100	223169506	1980	1980	1980	1980	0
92	20241223	174000	223169506	1980	1980	1980	1980	4123
93	20241223	173900	223169506	1980	1980	1980	1980	0
94	20241223	173800	223169506	1980	1980	1980	1980	0
95	20241223	173700	223169506	1980	1980	1980	1980	0
96	20241223	173600	223169506	1980	1980	1980	1980	0
97	20241223	173500	223169506	1980	1980	1980	1980	0
98	20241223	173400	223169506	1980	1980	1980	1980	0
99	20241223	173300	223169506	1980	1980	1980	1980	0
100	20241223	173200	223169506	1980	1980	1980	1980	0
101	20241223	173100	223169506	1980	1980	1980	1980	0
102	20241223	173000	223169506	1980	1980	1980	1980	0
103	20241223	172900	223169506	1980	1980	1980	1980	0
104	20241223	172800	223169506	1980	1980	1980	1980	0
105	20241223	172700	223169506	1980	1980	1980	1980	0
106	20241223	172600	223169506	1980	1980	1980	1980	0
107	20241223	172500	223169506	1980	1980	1980	1980	0
108	20241223	172400	223169506	1980	1980	1980	1980	0
109	20241223	172300	223169506	1980	1980	1980	1980	0
110	20241223	172200	223169506	1980	1980	1980	1980	0
111	20241223	172100	223169506	1980	1980	1980	1980	0
112	20241223	172000	223169506	1980	1980	1980	1980	0
113	20241223	171900	223169506	1980	1980	1980	1980	0
114	20241223	171800	223169506	1980	1980	1980	1980	0
115	20241223	171700	223169506	1980	1980	1980	1980	0
116	20241223	171600	223169506	1980	1980	1980	1980	0
117	20241223	171500	223169506	1980	1980	1980	1980	0
118	20241223	171400	223169506	1980	1980	1980	1980	0
119	20241223	171300	223169506	1980	1980	1980	1980	0
120	20241223	171200	223169506	1980	1980	1980	1980	0
121	20241223	171100	223169506	1980	1980	1980	1980	0
122	20241223	171000	223169506	1980	1980	1980	1980	4123
123	20241223	170900	223169506	1980	1980	1980	1980	0
124	20241223	170800	223169506	1980	1980	1980	1980	0
125	20241223	170700	223169506	1980	1980	1980	1980	0
126	20241223	170600	223169506	1980	1980	1980	1980	0
127	20241223	170500	223169506	1980	1980	1980	1980	0
128	20241223	170400	223169506	1980	1980	1980	1980	0
129	20241223	170300	223169506	1980	1980	1980	1980	0
130	20241223	170200	223169506	1980	1980	1980	1980	0
131	20241223	170100	223169506	1980	1980	1980	1980	0
132	20241223	170000	223169506	1980	1980	1980	1980	0
133	20241223	165900	223169506	1980	1980	1980	1980	0
134	20241223	165800	223169506	1980	1980	1980	1980	0
135	20241223	165700	223169506	1980	1980	1980	1980	0
136	20241223	165600	223169506	1980	1980	1980	1980	0
137	20241223	165500	223169506	1980	1980	1980	1980	0
138	20241223	165400	223169506	1980	1980	1980	1980	0
139	20241223	165300	223169506	1980	1980	1980	1980	0
140	20241223	165200	223169506	1980	1980	1980	1980	0
141	20241223	165100	223169506	1980	1980	1980	1980	0
142	20241223	165000	223169506	1980	1980	1980	1980	0
143	20241223	164900	223169506	1980	1980	1980	1980	0
144	20241223	164800	223169506	1980	1980	1980	1980	0
145	20241223	164700	223169506	1980	1980	1980	1980	0
146	20241223	164600	223169506	1980	1980	1980	1980	0
147	20241223	164500	223169506	1980	1980	1980	1980	0
148	20241223	164400	223169506	1980	1980	1980	1980	0
149	20241223	164300	223169506	1980	1980	1980	1980	0
150	20241223	164200	223169506	1980	1980	1980	1980	0
151	20241223	164100	223169506	1980	1980	1980	1980	0
152	20241223	164000	223169506	1980	1980	1980	1980	4123
153	20241223	163900	223169506	1980	1980	1980	1980	0
154	20241223	163800	223169506	1980	1980	1980	1980	0
155	20241223	163700	223169506	1980	1980	1980	1980	0
156	20241223	163600	223169506	1980	1980	1980	1980	0
157	20241223	163500	223169506	1980	1980	1980	1980	0
158	20241223	163400	223169506	1980	1980	1980	1980	0
159	20241223	163300	223169506	1980	1980	1980	1980	0
160	20241223	163200	223169506	1980	1980	1980	1980	0
161	20241223	163100	223169506	1980	1980	1980	1980	0
162	20241223	163000	223169506	1980	1980	1980	1980	0
163	20241223	162900	223169506	1980	1980	1980	1980	0
164	20241223	162800	223169506	1980	1980	1980	1980	0
165	20241223	162700	223169506	1980	1980	1980	1980	0
166	20241223	162600	223169506	1980	1980	1980	1980	0
167	20241223	162500	223169506	1980	1980	1980	1980	0
168	20241223	162400	223169506	1980	1980	1980	1980	0
169	20241223	162300	223169506	1980	1980	1980	1980	0
170	20241223	162200	223169506	1980	1980	1980	1980	0
171	20241223	162100	223169506	1980	1980	1980	1980	0
172	20241223	162000	223169506	1980	1980	1980	1980	0
173	20241223	161900	223169506	1980	1980	1980	1980	0
174	20241223	161800	223169506	1980	1980	1980	1980	0
175	20241223	161700	223169506	1980	1980	1980	1980	0
176	20241223	161600	223169506	1980	1980	1980	1980	0
177	20241223	161500	223169506	1980	1980	1980	1980	0
178	20241223	161400	223169506	1980	1980	1980	1980	0
179	20241223	161300	223169506	1980	1980	1980	1980	0
180	20241223	161200	223169506	1980	1980	1980	1980	0
181	20241223	161100	223169506	1980	1980	1980	1980	0
182	20241223	161000	223169506	1980	1980	1980	1980	4123
183	20241223	160900	223169506	1980	1980	1980	1980	0
184	20241223	160800	223169506	1980	1980	1980	1980	0
185	20241223	160700	223169506	1980	1980	1980	1980	0
186	20241223	160600	223169506	1980	1980	1980	1980	0
187	20241223	160500	223169506	1980	1980	1980	1980	0
188	20241223	160400	223169506	1980	1980	1980	1980	0
189	20241223	160300	223169506	1980	1980	1980	1980	0
190	20241223	160200	223169506	1980	1980	1980	1980	0
191	20241223	160100	223169506	1980	1980	1980	1980	0
192	20241223	160000	223169506	1980	1980	1980	1980	0
193	20241223	155900	223169506	1980	1980	1980	1980	0
194	20241223	155800	223169506	1980	1980	1980	1980	0
195	20241223	155700	223169506	1980	1980	1980	1980	0
196	20241223	155600	223169506	1980	1980	1980	1980	0
197	20241223	155500	223169506	1980	1980	1980	1980	0
198	20241223	155400	223169506	1980	1980	1980	1980	0
199	20241223	155300	223169506	1980	1980	1980	1980	0
200	20241223	155200	223169506	1980	1980	1980	1980	0
201	20241223	155100	223169506	1980	1980	1980	1980	0
202	20241223	155000	223169506	1980	1980	1980	1980	0
203	20241223	154900	223169506	1980	1980	1980	1980	0
204	20241223	154800	223169506	1980	1980	1980	1980	0
205	20241223	154700	223169506	1980	1980	1980	1980	0
206	20241223	154600	223169506	1980	1980	1980	1980	0
207	20241223	154500	223169506	1980	1980	1980	1980	0
208	20241223	154400	223169506	1980	1980	1980	1980	0
209	20241223	154300	223169506	1980	1980	1980	1980	0
210	20241223	154200	223169506	1980	1980	1980	1980	0
211	20241223	154100	223169506	1980	1980	1980	1980	0
212	20241223	154000	223169506	1980	1980	1980	1980	4123
213	20241223	153900	223169506	1980	1980	1980	1980	0
214	20241223	153800	223169506	1980	1980	1980	1980	0
215	20241223	153700	223169506	1980	1980	1980	1980	0
216	20241223	153600	223169506	1980	1980	1980	1980	0
217	20241223	153500	223169506	1980	1980	1980	1980	0
218	20241223	153400	223169506	1980	1980	1980	1980	0
219	20241223	153300	223169506	1980	1980	1980	1980	0
220	20241223	153200	223169506	1980	1980	1980	1980	0
221	20241223	153100	223169506	1980	1980	1980	1980	0
222	20241223	153000	223169506	1980	1980	1980	1980	4123
223	20241223	152900	215005966	1993	1993	1993	1993	0
224	20241223	152800	215005966	1993	1993	1993	1993	0
225	20241223	152700	215005966	1993	1993	1993	1993	0
226	20241223	152600	215005966	1993	1993	1993	1993	0
227	20241223	152500	215005966	1993	1993	1993	1993	0
228	20241223	152400	215005966	1993	1993	1993	1993	0
229	20241223	152300	215005966	1993	1993	1993	1993	0
230	20241223	152200	215005966	1993	1993	1993	1993	0
231	20241223	152100	215005966	1993	1993	1993	1993	0
232	20241223	152000	215005966	1993	1993	1993	1993	0
233	20241223	151900	215005966	1993	1980	1993	1980	23
234	20241223	151800	214960413	1980	1982	1982	1980	1700
235	20241223	151700	211593302	1993	1993	1993	1993	0
236	20241223	151600	211593302	1993	1993	1993	1993	1
237	20241223	151500	211591309	1982	1982	1982	1982	50
238	20241223	151400	211492209	1994	1983	1994	1983	2003
239	20241223	151300	207506813	1983	1983	1983	1983	81
240	20241223	151200	207346190	1994	1994	1994	1994	0
241	20241223	151100	207346190	1994	1994	1994	1994	0
242	20241223	151000	207346190	1994	1994	1994	1994	0
243	20241223	150900	207346190	1994	1994	1994	1994	92
244	20241223	150800	207162742	1995	1987	1995	1980	5001
245	20241223	150700	197247280	1995	1995	1995	1995	0
246	20241223	150600	197247280	1995	1995	1995	1995	1
247	20241223	150500	197245285	1995	1995	1995	1995	0
248	20241223	150400	197245285	1995	1994	1995	1994	100
249	20241223	150300	197045835	1995	1995	1995	1995	0
250	20241223	150200	197045835	1995	1995	1995	1995	20
251	20241223	150100	197005935	1995	1995	1995	1995	0
252	20241223	150000	197005935	1995	1995	1995	1995	0
253	20241223	145900	197005935	1995	1994	1995	1994	713
254	20241223	145800	195583550	1995	1995	1995	1995	0
255	20241223	145700	195583550	1995	1995	1995	1995	0
256	20241223	145600	195583550	1995	1995	1995	1995	0
257	20241223	145500	195583550	1995	1995	1995	1995	0
258	20241223	145400	195583550	1995	1995	1995	1995	0
259	20241223	145300	195583550	1995	1995	1995	1995	0
260	20241223	145200	195583550	1995	1995	1995	1995	3
261	20241223	145100	195577565	1985	1988	1988	1985	1027
262	20241223	145000	193538220	1997	1997	1997	1997	0
263	20241223	144900	193538220	1997	1997	1997	1997	0
264	20241223	144800	193538220	1997	1997	1997	1997	0
265	20241223	144700	193538220	1997	1997	1997	1997	0
266	20241223	144600	193538220	1997	1996	1997	1987	1171
267	20241223	144500	191206714	1996	1996	1996	1996	0
268	20241223	144400	191206714	1996	1996	1996	1996	0
269	20241223	144300	191206714	1996	1995	1996	1995	115
270	20241223	144200	190977283	1995	1990	1995	1990	99
271	20241223	144100	190780268	1985	1988	1988	1985	1500
272	20241223	144000	187801657	1990	1990	1990	1990	0
273	20241223	143900	187801657	1990	1990	1990	1990	0
274	20241223	143800	187801657	1990	1990	1990	1990	0
275	20241223	143700	187801657	1990	1990	1990	1990	90
276	20241223	143600	187622557	1997	1997	1997	1997	35
277	20241223	143500	187552662	1997	1997	1997	1997	0
278	20241223	143400	187552662	1997	1997	1997	1997	0
279	20241223	143300	187552662	1997	1997	1997	1997	1
280	20241223	143200	187550665	1987	1987	1987	1987	0
281	20241223	143100	187550665	1987	1987	1987	1987	0
282	20241223	143000	187550665	1987	1990	1990	1987	500
283	20241223	142900	186556490	1996	1996	1996	1996	1378
284	20241223	142800	183806002	1997	1997	1997	1997	0
285	20241223	142700	183806002	1997	1997	1997	1997	6
286	20241223	142600	183794020	1997	1997	1997	1997	0
287	20241223	142500	183794020	1997	1997	1997	1997	20
288	20241223	142400	183754080	1997	1996	1997	1996	2381
289	20241223	142300	179000845	1996	1996	1996	1996	0
290	20241223	142200	179000845	1996	1996	1996	1996	0
291	20241223	142100	179000845	1996	1996	1996	1996	0
292	20241223	142000	179000845	1996	1996	1996	1996	1
293	20241223	141900	178998849	1996	1996	1996	1996	0
294	20241223	141800	178998849	1996	1996	1996	1996	0
295	20241223	141700	178998849	1996	1996	1996	1996	0
296	20241223	141600	178998849	1996	1996	1996	1996	0
297	20241223	141500	178998849	1996	1996	1996	1996	0
298	20241223	141400	178998849	1996	1996	1996	1996	0
299	20241223	141300	178998849	1996	1996	1996	1996	257
300	20241223	141200	178485877	1996	1996	1996	1996	0
301	20241223	141100	178485877	1996	1996	1996	1996	0
302	20241223	141000	178485877	1996	1996	1996	1996	50
303	20241223	140900	178386077	1996	1995	1996	1995	1215
304	20241223	140800	175961007	1995	1995	1995	1995	20
305	20241223	140700	175921107	1996	1996	1996	1996	0
306	20241223	140600	175921107	1996	1996	1996	1996	0
307	20241223	140500	175921107	1996	1996	1996	1996	0
308	20241223	140400	175921107	1996	1996	1996	1996	0
309	20241223	140300	175921107	1996	1996	1996	1996	0
310	20241223	140200	175921107	1996	1996	1996	1996	0
311	20241223	140100	175921107	1996	1996	1996	1996	0
312	20241223	140000	175921107	1996	1996	1996	1996	0
313	20241223	135900	175921107	1996	1996	1996	1996	0
314	20241223	135800	175921107	1996	1996	1996	1996	0
315	20241223	135700	175921107	1996	1996	1996	1996	0
316	20241223	135600	175921107	1996	1996	1996	1996	0
317	20241223	135500	175921107	1996	1996	1996	1996	0
318	20241223	135400	175921107	1996	1996	1996	1996	0
319	20241223	135300	175921107	1996	1996	1996	1996	0
320	20241223	135200	175921107	1996	1996	1996	1996	0
321	20241223	135100	175921107	1996	1996	1996	1996	0
322	20241223	135000	175921107	1996	1996	1996	1996	26
323	20241223	134900	175869211	1996	1996	1996	1996	400
324	20241223	134800	175070811	1997	1997	1997	1997	0
325	20241223	134700	175070811	1997	1997	1997	1997	0
326	20241223	134600	175070811	1997	1997	1997	1997	1
327	20241223	134500	175068814	1997	1997	1997	1997	0
328	20241223	134400	175068814	1997	1997	1997	1997	1
329	20241223	134300	175066817	1986	1991	1991	1986	214
330	20241223	134200	174641504	1998	1998	1998	1998	0
331	20241223	134100	174641504	1998	1991	1998	1991	1056
332	20241223	134000	172538616	1999	1999	1999	1999	0
333	20241223	133900	172538616	1999	1999	1999	1999	0
334	20241223	133800	172538616	1999	1999	1999	1999	0
335	20241223	133700	172538616	1999	1999	1999	1999	0
336	20241223	133600	172538616	1999	1999	1999	1999	0
337	20241223	133500	172538616	1999	1999	1999	1999	0
338	20241223	133400	172538616	1999	1999	1999	1999	0
339	20241223	133300	172538616	1999	1999	1999	1999	0
340	20241223	133200	172538616	1999	1999	1999	1999	0
341	20241223	133100	172538616	1999	1999	1999	1999	0
342	20241223	133000	172538616	1999	1999	1999	1999	0
343	20241223	132900	172538616	1999	1999	1999	1999	0
344	20241223	132800	172538616	1999	1999	1999	1999	420
345	20241223	132700	171699036	1999	1999	1999	1999	0
346	20241223	132600	171699036	1999	1999	1999	1999	50
347	20241223	132500	171599086	1999	1994	1999	1994	27
348	20241223	132400	171545183	1994	1994	1994	1994	0
349	20241223	132300	171545183	1994	1994	1994	1994	0
350	20241223	132200	171545183	1994	1994	1994	1994	13
351	20241223	132100	171519261	1994	1994	1994	1994	0
352	20241223	132000	171519261	1994	1994	1994	1994	0
353	20241223	131900	171519261	1994	1994	1994	1994	0
354	20241223	131800	171519261	1994	1994	1994	1994	0
355	20241223	131700	171519261	1994	1994	1994	1994	0
356	20241223	131600	171519261	1994	1994	1994	1994	0
357	20241223	131500	171519261	1994	1994	1994	1994	0
358	20241223	131400	171519261	1994	1994	1994	1994	0
359	20241223	131300	171519261	1994	1994	1994	1994	0
360	20241223	131200	171519261	1994	1994	1994	1994	6
361	20241223	131100	171507297	1994	1994	1994	1994	23
362	20241223	131000	171461435	1994	1994	1994	1994	1
363	20241223	130900	171459441	1994	1994	1994	1994	0
364	20241223	130800	171459441	1994	1994	1994	1994	71
365	20241223	130700	171317867	1994	1994	1994	1994	1
366	20241223	130600	171315873	1994	1994	1994	1994	0
367	20241223	130500	171315873	1994	1994	1994	1994	1
368	20241223	130400	171313879	1986	1989	1989	1986	7906
369	20241223	130300	155611541	1999	1999	1999	1999	0
370	20241223	130200	155611541	1999	1999	1999	1999	0
371	20241223	130100	155611541	1999	1999	1999	1999	0
372	20241223	130000	155611541	1999	1998	1999	1998	7
373	20241223	125900	155597553	1986	1987	1987	1986	190
374	20241223	125800	155220193	1989	1991	1991	1989	1878
375	20241223	125700	151482743	2005	2005	2005	2005	0
376	20241223	125600	151482743	2005	2005	2005	2005	0
377	20241223	125500	151482743	2005	2005	2005	2005	0
378	20241223	125400	151482743	2005	2005	2005	2005	0
379	20241223	125300	151482743	2005	2005	2005	2005	1
380	20241223	125200	151480738	2000	2000	2000	2000	787
381	20241223	125100	149906738	2000	2000	2000	2000	0
382	20241223	125000	149906738	2000	2000	2000	2000	0
383	20241223	124900	149906738	2000	2000	2000	2000	0
384	20241223	124800	149906738	2000	2000	2000	2000	1
385	20241223	124700	149904738	1987	1988	1988	1987	1021
386	20241223	124600	147875990	1987	1987	1987	1987	0
387	20241223	124500	147875990	1987	1987	1987	1987	0
388	20241223	124400	147875990	1987	1987	1987	1987	0
389	20241223	124300	147875990	1987	1987	1987	1987	58
390	20241223	124200	147760744	1988	1988	1988	1988	370
391	20241223	124100	147025184	1988	1988	1988	1988	4
392	20241223	124000	147017232	1987	1987	1987	1987	0
393	20241223	123900	147017232	1987	1987	1987	1987	0
394	20241223	123800	147017232	1987	1987	1987	1987	246
395	20241223	123700	146528430	1987	1987	1987	1987	0
396	20241223	123600	146528430	1987	2005	2005	1987	1273
397	20241223	123500	143997680	1988	1993	1993	1988	1200
398	20241223	123400	141611310	2005	2005	2005	2005	0
399	20241223	123300	141611310	2005	2005	2005	2005	0
400	20241223	123200	141611310	2005	2005	2005	2005	0
401	20241223	123100	141611310	2005	2005	2005	2005	0
402	20241223	123000	141611310	2005	2005	2005	2005	0
403	20241223	122900	141611310	2005	2005	2005	2005	0
404	20241223	122800	141611310	2005	2005	2005	2005	0
405	20241223	122700	141611310	2005	2005	2005	2005	0
406	20241223	122600	141611310	2005	2005	2005	2005	0
407	20241223	122500	141611310	2005	2005	2005	2005	0
408	20241223	122400	141611310	2005	2005	2005	2005	0
409	20241223	122300	141611310	2005	2005	2005	2005	190
410	20241223	122200	141230360	2005	2005	2005	2005	0
411	20241223	122100	141230360	2005	2005	2005	2005	0
412	20241223	122000	141230360	2005	2000	2005	2000	21
413	20241223	121900	141188355	2000	1999	2000	1999	2276
414	20241223	121800	136636365	2000	2000	2000	2000	0
415	20241223	121700	136636365	2000	2000	2000	2000	0
416	20241223	121600	136636365	2000	2000	2000	2000	5
417	20241223	121500	136626365	2005	2005	2005	2005	0
418	20241223	121400	136626365	2005	2005	2005	2005	0
419	20241223	121300	136626365	2005	2005	2005	2005	0
420	20241223	121200	136626365	2005	2005	2005	2005	0
421	20241223	121100	136626365	2005	2005	2005	2005	0
422	20241223	121000	136626365	2005	2005	2005	2005	0
423	20241223	120900	136626365	2005	2005	2005	2005	50
424	20241223	120800	136526115	2005	2005	2005	2005	1
425	20241223	120700	136524110	1988	1988	1988	1988	0
426	20241223	120600	136524110	1988	1989	1989	1988	1000
427	20241223	120500	134535519	2005	2005	2005	2005	0
428	20241223	120400	134535519	2005	2005	2005	2005	0
429	20241223	120300	134535519	2005	2005	2005	2005	0
430	20241223	120200	134535519	2005	2005	2005	2005	0
431	20241223	120100	134535519	2005	2005	2005	2005	0
432	20241223	120000	134535519	2005	2005	2005	2005	900
433	20241223	115900	132731019	2005	2005	2005	2005	0
434	20241223	115800	132731019	2005	2005	2005	2005	20
435	20241223	115700	132690919	2005	2005	2005	2005	0
436	20241223	115600	132690919	2005	2005	2005	2005	0
437	20241223	115500	132690919	2005	2005	2005	2005	0
438	20241223	115400	132690919	2005	2005	2005	2005	0
439	20241223	115300	132690919	2005	2005	2005	2005	1
440	20241223	115200	132688914	1988	1988	1988	1988	0
441	20241223	115100	132688914	1988	1988	1988	1988	0
442	20241223	115000	132688914	1988	1988	1988	1988	0
443	20241223	114900	132688914	1988	1988	1988	1988	100
444	20241223	114800	132490114	1988	1988	1988	1988	0
445	20241223	114700	132490114	1988	1988	1988	1988	0
446	20241223	114600	132490114	1988	1989	1989	1988	2
447	20241223	114500	132486137	2005	2005	2005	2005	0
448	20241223	114400	132486137	2005	2005	2005	2005	0
449	20241223	114300	132486137	2005	2005	2005	2005	0
450	20241223	114200	132486137	2005	2005	2005	2005	0
451	20241223	114100	132486137	2005	2005	2005	2005	0
452	20241223	114000	132486137	2005	2005	2005	2005	0
453	20241223	113900	132486137	2005	2005	2005	2005	0
454	20241223	113800	132486137	2005	2005	2005	2005	0
455	20241223	113700	132486137	2005	2005	2005	2005	0
456	20241223	113600	132486137	2005	2005	2005	2005	0
457	20241223	113500	132486137	2005	2005	2005	2005	0
458	20241223	113400	132486137	2005	2005	2005	2005	0
459	20241223	113300	132486137	2005	2005	2005	2005	0
460	20241223	113200	132486137	2005	2005	2005	2005	0
461	20241223	113100	132486137	2005	2005	2005	2005	0
462	20241223	113000	132486137	2005	2005	2005	2005	0
463	20241223	112900	132486137	2005	2005	2005	2005	20
464	20241223	112800	132446037	2005	2005	2005	2005	1
465	20241223	112700	132444032	2005	2005	2005	2005	0
466	20241223	112600	132444032	2005	2005	2005	2005	0
467	20241223	112500	132444032	2005	2005	2005	2005	0
468	20241223	112400	132444032	2005	2005	2005	2005	0
469	20241223	112300	132444032	2005	2005	2005	2005	0
470	20241223	112200	132444032	2005	2005	2005	2005	0
471	20241223	112100	132444032	2005	2005	2005	2005	0
472	20241223	112000	132444032	2005	2005	2005	2005	0
473	20241223	111900	132444032	2005	2005	2005	2005	1
474	20241223	111800	132442027	1988	1988	1988	1988	0
475	20241223	111700	132442027	1988	1988	1988	1988	36
476	20241223	111600	132370459	2005	2005	2005	2005	0
477	20241223	111500	132370459	2005	2005	2005	2005	0
478	20241223	111400	132370459	2005	2005	2005	2005	0
479	20241223	111300	132370459	2005	2005	2005	2005	0
480	20241223	111200	132370459	2005	2005	2005	2005	0
481	20241223	111100	132370459	2005	2005	2005	2005	1
482	20241223	111000	132368454	1988	1990	1990	1988	898
483	20241223	110900	130581942	2005	2005	2005	2005	0
484	20241223	110800	130581942	2005	2005	2005	2005	0
485	20241223	110700	130581942	2005	2005	2005	2005	0
486	20241223	110600	130581942	2005	2005	2005	2005	1
487	20241223	110500	130579937	2005	2005	2005	2005	0
488	20241223	110400	130579937	2005	1988	2005	1988	41
489	20241223	110300	130497749	2000	2000	2000	2000	200
490	20241223	110200	130097749	2000	2000	2000	2000	0
491	20241223	110100	130097749	2000	2000	2000	2000	0
492	20241223	110000	130097749	2000	2005	2005	2000	44
493	20241223	105900	130009729	2005	2005	2005	2005	0
494	20241223	105800	130009729	2005	2005	2005	2005	0
495	20241223	105700	130009729	2005	1998	2005	1995	18382
496	20241223	105600	93337397	2010	2010	2010	2010	0
497	20241223	105500	93337397	2010	2010	2010	2010	1
498	20241223	105400	93335387	2010	2010	2010	2010	0
499	20241223	105300	93335387	2010	1998	2010	1995	2957
500	20241223	105200	87423038	2015	2015	2015	2015	0
501	20241223	105100	87423038	2015	2015	2015	2015	0
502	20241223	105000	87423038	2015	2015	2015	2015	0
503	20241223	104900	87423038	2015	2015	2015	2015	0
504	20241223	104800	87423038	2015	2015	2015	2015	1
505	20241223	104700	87421023	2010	2010	2010	2010	99
506	20241223	104600	87222033	2015	2015	2015	2015	1
507	20241223	104500	87220018	1999	1995	1999	1995	2250
508	20241223	104400	82723013	1998	1998	1998	1998	0
509	20241223	104300	82723013	1998	1991	1998	1984	4072
510	20241223	104200	74634616	1998	1998	1998	1998	0
511	20241223	104100	74634616	1998	1998	1998	1998	0
512	20241223	104000	74634616	1998	1998	1998	1998	1
513	20241223	103900	74632618	1998	1998	1998	1998	0
514	20241223	103800	74632618	1998	1998	1998	1998	1
515	20241223	103700	74630620	1998	1998	1998	1998	0
516	20241223	103600	74630620	1998	1998	1998	1998	0
517	20241223	103500	74630620	1998	1997	1998	1997	24
518	20241223	103400	74582678	1998	1998	1998	1998	0
519	20241223	103300	74582678	1998	1998	1998	1998	0
520	20241223	103200	74582678	1998	1998	1998	1998	2
521	20241223	103100	74578682	1989	1989	1989	1989	0
522	20241223	103000	74578682	1989	1989	1989	1989	0
523	20241223	102900	74578682	1989	1989	1989	1989	0
524	20241223	102800	74578682	1989	1989	1989	1989	0
525	20241223	102700	74578682	1989	1989	1989	1989	0
526	20241223	102600	74578682	1989	1989	1989	1989	0
527	20241223	102500	74578682	1989	1999	1999	1989	299
528	20241223	102400	73983151	1989	1989	1989	1989	1
529	20241223	102300	73981162	1999	1989	1999	1989	2
530	20241223	102200	73977174	2000	2000	2000	2000	2
531	20241223	102100	73973174	1988	1988	1988	1988	0
532	20241223	102000	73973174	1988	1988	1988	1988	0
533	20241223	101900	73973174	1988	1988	1988	1988	0
534	20241223	101800	73973174	1988	1991	1991	1988	4000
535	20241223	101700	66020810	2005	2005	2005	2005	0
536	20241223	101600	66020810	2005	2005	2005	2005	0
537	20241223	101500	66020810	2005	2005	2005	2005	0
538	20241223	101400	66020810	2005	2005	2005	2005	1
539	20241223	101300	66018805	1991	1995	1995	1991	1790
540	20241223	101200	62451166	1994	2005	2005	1994	991
541	20241223	101100	60469931	2020	2010	2020	2010	124
542	20241223	101000	60219751	2015	2015	2015	2015	0
543	20241223	100900	60219751	2015	2015	2015	2015	79
544	20241223	100800	60060566	2015	2015	2015	2015	29
545	20241223	100700	60002131	2015	2015	2015	2015	0
546	20241223	100600	60002131	2015	2015	2015	2015	1
547	20241223	100500	60000116	2015	2015	2015	2015	0
548	20241223	100400	60000116	2015	2015	2015	2015	2
549	20241223	100300	59996086	2015	2015	2015	2015	443
550	20241223	100200	59103441	2005	2005	2005	2005	0
551	20241223	100100	59103441	2005	2005	2005	2005	0
552	20241223	100000	59103441	2005	2015	2015	2005	973
553	20241223	095900	57148066	2005	2005	2005	2005	11
554	20241223	095800	57126011	2010	2010	2010	2010	50
555	20241223	095700	57025511	2015	2015	2015	2015	0
556	20241223	095600	57025511	2015	2015	2015	2015	1200
557	20241223	095500	54607511	2015	2015	2015	2015	0
558	20241223	095400	54607511	2015	2015	2015	2015	1
559	20241223	095300	54605496	2005	2005	2005	2005	0
560	20241223	095200	54605496	2005	2005	2005	2005	0
561	20241223	095100	54605496	2005	2005	2005	2005	72
562	20241223	095000	54461136	2015	2015	2015	2015	0
563	20241223	094900	54461136	2015	2015	2015	2015	200
564	20241223	094800	54058136	2010	2015	2015	2010	2
565	20241223	094700	54054111	2015	2005	2015	2005	2193
566	20241223	094600	49657136	2005	2005	2005	2005	26
567	20241223	094500	49605006	2005	2005	2005	2005	0
568	20241223	094400	49605006	2005	2005	2005	2005	0
569	20241223	094300	49605006	2005	2005	2005	2005	0
570	20241223	094200	49605006	2005	2005	2005	2005	0
571	20241223	094100	49605006	2005	2005	2005	2005	0
572	20241223	094000	49605006	2005	2005	2005	2005	1
573	20241223	093900	49603001	1999	1999	1999	1999	436
574	20241223	093800	48731437	1994	1994	1994	1994	0
575	20241223	093700	48731437	1994	1994	1994	1994	1499
576	20241223	093600	45742431	1994	1994	1994	1994	0
577	20241223	093500	45742431	1994	1994	1994	1994	0
578	20241223	093400	45742431	1994	1994	1994	1994	0
579	20241223	093300	45742431	1994	1994	1994	1994	0
580	20241223	093200	45742431	1994	1994	1994	1994	0
581	20241223	093100	45742431	1994	1994	1994	1994	0
582	20241223	093000	45742431	1994	1994	1994	1994	0
583	20241223	092900	45742431	1994	1993	1994	1993	4
584	20241223	092800	45734458	1983	1983	1983	1983	3
585	20241223	092700	45728509	1994	1994	1994	1994	0
586	20241223	092600	45728509	1994	1994	1994	1994	772
587	20241223	092500	44189141	1994	1994	1994	1994	0
588	20241223	092400	44189141	1994	1994	1994	1994	5422
589	20241223	092300	33377673	1994	1994	1994	1994	0
590	20241223	092200	33377673	1994	1994	1994	1994	20
591	20241223	092100	33337793	1994	1994	1994	1994	0
592	20241223	092000	33337793	1994	1994	1994	1994	16
593	20241223	091900	33305889	1999	1999	1999	1999	0
594	20241223	091800	33305889	1999	1999	1999	1999	55
595	20241223	091700	33195944	1999	1999	1999	1999	0
596	20241223	091600	33195944	1999	2000	2000	1970	5060
597	20241223	091500	23217273	2000	1985	2000	1983	167
598	20241223	091400	22885895	1982	1982	1982	1982	0
599	20241223	091300	22885895	1982	1990	1990	1982	500
600	20241223	091200	21893765	1982	1990	1990	1982	5000
601	20241223	091100	11976667	2025	2010	2025	1985	4001
602	20241223	091000	4019120	2030	2030	2030	2030	0
603	20241223	090900	4019120	2030	2030	2030	2030	1
604	20241223	090800	4017090	2010	2010	2010	2010	0
605	20241223	090700	4017090	2010	2010	2015	2010	226
606	20241223	090600	3562815	2010	2035	2035	2010	1101
607	20241223	090500	1349780	2035	2030	2035	2030	45
608	20241223	090400	1258425	2030	2030	2030	2030	100
609	20241223	090300	1055425	2035	2035	2035	2035	0
610	20241223	090200	1055425	2035	2035	2035	2035	0
611	20241223	090100	1055425	2035	2030	2035	2030	489
612	20241223	090000	62310	2010	2010	2010	2010	31