KissMeData/454750/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	214600	118300124	1989	1989	1989	1989	500
3	20241224	214500	118300124	1989	1989	1989	1989	0
4	20241224	214400	118300124	1989	1989	1989	1989	0
5	20241224	214300	118300124	1989	1989	1989	1989	0
6	20241224	214200	118300124	1989	1989	1989	1989	0
7	20241224	214100	118300124	1989	1989	1989	1989	0
8	20241224	214000	118300124	1989	1989	1989	1989	0
9	20241224	213900	118300124	1989	1989	1989	1989	0
10	20241224	213800	118300124	1989	1989	1989	1989	0
11	20241224	213700	118300124	1989	1989	1989	1989	0
12	20241224	213600	118300124	1989	1989	1989	1989	0
13	20241224	213500	118300124	1989	1989	1989	1989	0
14	20241224	213400	118300124	1989	1989	1989	1989	0
15	20241224	213300	118300124	1989	1989	1989	1989	0
16	20241224	213200	118300124	1989	1989	1989	1989	0
17	20241224	213100	118300124	1989	1989	1989	1989	0
18	20241224	213000	118300124	1989	1989	1989	1989	0
19	20241224	212900	118300124	1989	1989	1989	1989	0
20	20241224	212800	118300124	1989	1989	1989	1989	0
21	20241224	212700	118300124	1989	1989	1989	1989	0
22	20241224	212600	118300124	1989	1989	1989	1989	0
23	20241224	212500	118300124	1989	1989	1989	1989	0
24	20241224	212400	118300124	1989	1989	1989	1989	0
25	20241224	212300	118300124	1989	1989	1989	1989	0
26	20241224	212200	118300124	1989	1989	1989	1989	0
27	20241224	212100	118300124	1989	1989	1989	1989	0
28	20241224	212000	118300124	1989	1989	1989	1989	0
29	20241224	211900	118300124	1989	1989	1989	1989	0
30	20241224	211800	118300124	1989	1989	1989	1989	0
31	20241224	211700	118300124	1989	1989	1989	1989	0
32	20241224	211600	118300124	1989	1989	1989	1989	500
33	20241224	211500	118300124	1989	1989	1989	1989	0
34	20241224	211400	118300124	1989	1989	1989	1989	0
35	20241224	211300	118300124	1989	1989	1989	1989	0
36	20241224	211200	118300124	1989	1989	1989	1989	0
37	20241224	211100	118300124	1989	1989	1989	1989	0
38	20241224	211000	118300124	1989	1989	1989	1989	0
39	20241224	210900	118300124	1989	1989	1989	1989	0
40	20241224	210800	118300124	1989	1989	1989	1989	0
41	20241224	210700	118300124	1989	1989	1989	1989	0
42	20241224	210600	118300124	1989	1989	1989	1989	0
43	20241224	210500	118300124	1989	1989	1989	1989	0
44	20241224	210400	118300124	1989	1989	1989	1989	0
45	20241224	210300	118300124	1989	1989	1989	1989	0
46	20241224	210200	118300124	1989	1989	1989	1989	0
47	20241224	210100	118300124	1989	1989	1989	1989	0
48	20241224	210000	118300124	1989	1989	1989	1989	0
49	20241224	205900	118300124	1989	1989	1989	1989	0
50	20241224	205800	118300124	1989	1989	1989	1989	0
51	20241224	205700	118300124	1989	1989	1989	1989	0
52	20241224	205600	118300124	1989	1989	1989	1989	0
53	20241224	205500	118300124	1989	1989	1989	1989	0
54	20241224	205400	118300124	1989	1989	1989	1989	0
55	20241224	205300	118300124	1989	1989	1989	1989	0
56	20241224	205200	118300124	1989	1989	1989	1989	0
57	20241224	205100	118300124	1989	1989	1989	1989	0
58	20241224	205000	118300124	1989	1989	1989	1989	0
59	20241224	204900	118300124	1989	1989	1989	1989	0
60	20241224	204800	118300124	1989	1989	1989	1989	0
61	20241224	204700	118300124	1989	1989	1989	1989	0
62	20241224	204600	118300124	1989	1989	1989	1989	500
63	20241224	204500	118300124	1989	1989	1989	1989	0
64	20241224	204400	118300124	1989	1989	1989	1989	0
65	20241224	204300	118300124	1989	1989	1989	1989	0
66	20241224	204200	118300124	1989	1989	1989	1989	0
67	20241224	204100	118300124	1989	1989	1989	1989	0
68	20241224	204000	118300124	1989	1989	1989	1989	0
69	20241224	203900	118300124	1989	1989	1989	1989	0
70	20241224	203800	118300124	1989	1989	1989	1989	0
71	20241224	203700	118300124	1989	1989	1989	1989	0
72	20241224	203600	118300124	1989	1989	1989	1989	0
73	20241224	203500	118300124	1989	1989	1989	1989	0
74	20241224	203400	118300124	1989	1989	1989	1989	0
75	20241224	203300	118300124	1989	1989	1989	1989	0
76	20241224	203200	118300124	1989	1989	1989	1989	0
77	20241224	203100	118300124	1989	1989	1989	1989	0
78	20241224	203000	118300124	1989	1989	1989	1989	0
79	20241224	202900	118300124	1989	1989	1989	1989	0
80	20241224	202800	118300124	1989	1989	1989	1989	0
81	20241224	202700	118300124	1989	1989	1989	1989	0
82	20241224	202600	118300124	1989	1989	1989	1989	0
83	20241224	202500	118300124	1989	1989	1989	1989	0
84	20241224	202400	118300124	1989	1989	1989	1989	0
85	20241224	202300	118300124	1989	1989	1989	1989	0
86	20241224	202200	118300124	1989	1989	1989	1989	0
87	20241224	202100	118300124	1989	1989	1989	1989	0
88	20241224	202000	118300124	1989	1989	1989	1989	0
89	20241224	201900	118300124	1989	1989	1989	1989	0
90	20241224	201800	118300124	1989	1989	1989	1989	0
91	20241224	201700	118300124	1989	1989	1989	1989	0
92	20241224	201600	118300124	1989	1989	1989	1989	500
93	20241224	201500	118300124	1989	1989	1989	1989	0
94	20241224	201400	118300124	1989	1989	1989	1989	0
95	20241224	201300	118300124	1989	1989	1989	1989	0
96	20241224	201200	118300124	1989	1989	1989	1989	0
97	20241224	201100	118300124	1989	1989	1989	1989	0
98	20241224	201000	118300124	1989	1989	1989	1989	0
99	20241224	200900	118300124	1989	1989	1989	1989	0
100	20241224	200800	118300124	1989	1989	1989	1989	0
101	20241224	200700	118300124	1989	1989	1989	1989	0
102	20241224	200600	118300124	1989	1989	1989	1989	0
103	20241224	200500	118300124	1989	1989	1989	1989	0
104	20241224	200400	118300124	1989	1989	1989	1989	0
105	20241224	200300	118300124	1989	1989	1989	1989	0
106	20241224	200200	118300124	1989	1989	1989	1989	0
107	20241224	200100	118300124	1989	1989	1989	1989	0
108	20241224	200000	118300124	1989	1989	1989	1989	0
109	20241224	195900	118300124	1989	1989	1989	1989	0
110	20241224	195800	118300124	1989	1989	1989	1989	0
111	20241224	195700	118300124	1989	1989	1989	1989	0
112	20241224	195600	118300124	1989	1989	1989	1989	0
113	20241224	195500	118300124	1989	1989	1989	1989	0
114	20241224	195400	118300124	1989	1989	1989	1989	0
115	20241224	195300	118300124	1989	1989	1989	1989	0
116	20241224	195200	118300124	1989	1989	1989	1989	0
117	20241224	195100	118300124	1989	1989	1989	1989	0
118	20241224	195000	118300124	1989	1989	1989	1989	0
119	20241224	194900	118300124	1989	1989	1989	1989	0
120	20241224	194800	118300124	1989	1989	1989	1989	0
121	20241224	194700	118300124	1989	1989	1989	1989	0
122	20241224	194600	118300124	1989	1989	1989	1989	500
123	20241224	194500	118300124	1989	1989	1989	1989	0
124	20241224	194400	118300124	1989	1989	1989	1989	0
125	20241224	194300	118300124	1989	1989	1989	1989	0
126	20241224	194200	118300124	1989	1989	1989	1989	0
127	20241224	194100	118300124	1989	1989	1989	1989	0
128	20241224	194000	118300124	1989	1989	1989	1989	0
129	20241224	193900	118300124	1989	1989	1989	1989	0
130	20241224	193800	118300124	1989	1989	1989	1989	0
131	20241224	193700	118300124	1989	1989	1989	1989	0
132	20241224	193600	118300124	1989	1989	1989	1989	0
133	20241224	193500	118300124	1989	1989	1989	1989	0
134	20241224	193400	118300124	1989	1989	1989	1989	0
135	20241224	193300	118300124	1989	1989	1989	1989	0
136	20241224	193200	118300124	1989	1989	1989	1989	0
137	20241224	193100	118300124	1989	1989	1989	1989	0
138	20241224	193000	118300124	1989	1989	1989	1989	0
139	20241224	192900	118300124	1989	1989	1989	1989	0
140	20241224	192800	118300124	1989	1989	1989	1989	0
141	20241224	192700	118300124	1989	1989	1989	1989	0
142	20241224	192600	118300124	1989	1989	1989	1989	0
143	20241224	192500	118300124	1989	1989	1989	1989	0
144	20241224	192400	118300124	1989	1989	1989	1989	0
145	20241224	192300	118300124	1989	1989	1989	1989	0
146	20241224	192200	118300124	1989	1989	1989	1989	0
147	20241224	192100	118300124	1989	1989	1989	1989	0
148	20241224	192000	118300124	1989	1989	1989	1989	0
149	20241224	191900	118300124	1989	1989	1989	1989	0
150	20241224	191800	118300124	1989	1989	1989	1989	0
151	20241224	191700	118300124	1989	1989	1989	1989	0
152	20241224	191600	118300124	1989	1989	1989	1989	500
153	20241224	191500	118300124	1989	1989	1989	1989	0
154	20241224	191400	118300124	1989	1989	1989	1989	0
155	20241224	191300	118300124	1989	1989	1989	1989	0
156	20241224	191200	118300124	1989	1989	1989	1989	0
157	20241224	191100	118300124	1989	1989	1989	1989	0
158	20241224	191000	118300124	1989	1989	1989	1989	0
159	20241224	190900	118300124	1989	1989	1989	1989	0
160	20241224	190800	118300124	1989	1989	1989	1989	0
161	20241224	190700	118300124	1989	1989	1989	1989	0
162	20241224	190600	118300124	1989	1989	1989	1989	0
163	20241224	190500	118300124	1989	1989	1989	1989	0
164	20241224	190400	118300124	1989	1989	1989	1989	0
165	20241224	190300	118300124	1989	1989	1989	1989	0
166	20241224	190200	118300124	1989	1989	1989	1989	0
167	20241224	190100	118300124	1989	1989	1989	1989	0
168	20241224	190000	118300124	1989	1989	1989	1989	0
169	20241224	185900	118300124	1989	1989	1989	1989	0
170	20241224	185800	118300124	1989	1989	1989	1989	0
171	20241224	185700	118300124	1989	1989	1989	1989	0
172	20241224	185600	118300124	1989	1989	1989	1989	0
173	20241224	185500	118300124	1989	1989	1989	1989	0
174	20241224	185400	118300124	1989	1989	1989	1989	0
175	20241224	185300	118300124	1989	1989	1989	1989	0
176	20241224	185200	118300124	1989	1989	1989	1989	0
177	20241224	185100	118300124	1989	1989	1989	1989	0
178	20241224	185000	118300124	1989	1989	1989	1989	0
179	20241224	184900	118300124	1989	1989	1989	1989	0
180	20241224	184800	118300124	1989	1989	1989	1989	0
181	20241224	184700	118300124	1989	1989	1989	1989	0
182	20241224	184600	118300124	1989	1989	1989	1989	500
183	20241224	184500	118300124	1989	1989	1989	1989	0
184	20241224	184400	118300124	1989	1989	1989	1989	0
185	20241224	184300	118300124	1989	1989	1989	1989	0
186	20241224	184200	118300124	1989	1989	1989	1989	0
187	20241224	184100	118300124	1989	1989	1989	1989	0
188	20241224	184000	118300124	1989	1989	1989	1989	0
189	20241224	183900	118300124	1989	1989	1989	1989	0
190	20241224	183800	118300124	1989	1989	1989	1989	0
191	20241224	183700	118300124	1989	1989	1989	1989	0
192	20241224	183600	118300124	1989	1989	1989	1989	0
193	20241224	183500	118300124	1989	1989	1989	1989	0
194	20241224	183400	118300124	1989	1989	1989	1989	0
195	20241224	183300	118300124	1989	1989	1989	1989	0
196	20241224	183200	118300124	1989	1989	1989	1989	0
197	20241224	183100	118300124	1989	1989	1989	1989	0
198	20241224	183000	118300124	1989	1989	1989	1989	0
199	20241224	182900	118300124	1989	1989	1989	1989	0
200	20241224	182800	118300124	1989	1989	1989	1989	0
201	20241224	182700	118300124	1989	1989	1989	1989	0
202	20241224	182600	118300124	1989	1989	1989	1989	0
203	20241224	182500	118300124	1989	1989	1989	1989	0
204	20241224	182400	118300124	1989	1989	1989	1989	0
205	20241224	182300	118300124	1989	1989	1989	1989	0
206	20241224	182200	118300124	1989	1989	1989	1989	0
207	20241224	182100	118300124	1989	1989	1989	1989	0
208	20241224	182000	118300124	1989	1989	1989	1989	0
209	20241224	181900	118300124	1989	1989	1989	1989	0
210	20241224	181800	118300124	1989	1989	1989	1989	0
211	20241224	181700	118300124	1989	1989	1989	1989	0
212	20241224	181600	118300124	1989	1989	1989	1989	500
213	20241224	181500	118300124	1989	1989	1989	1989	0
214	20241224	181400	118300124	1989	1989	1989	1989	0
215	20241224	181300	118300124	1989	1989	1989	1989	0
216	20241224	181200	118300124	1989	1989	1989	1989	0
217	20241224	181100	118300124	1989	1989	1989	1989	0
218	20241224	181000	118300124	1989	1989	1989	1989	0
219	20241224	180900	118300124	1989	1989	1989	1989	0
220	20241224	180800	118300124	1989	1989	1989	1989	0
221	20241224	180700	118300124	1989	1989	1989	1989	0
222	20241224	180600	118300124	1989	1989	1989	1989	0
223	20241224	180500	118300124	1989	1989	1989	1989	0
224	20241224	180400	118300124	1989	1989	1989	1989	0
225	20241224	180300	118300124	1989	1989	1989	1989	0
226	20241224	180200	118300124	1989	1989	1989	1989	0
227	20241224	180100	118300124	1989	1989	1989	1989	0
228	20241224	180000	118300124	1989	1989	1989	1989	0
229	20241224	175900	118300124	1989	1989	1989	1989	0
230	20241224	175800	118300124	1989	1989	1989	1989	0
231	20241224	175700	118300124	1989	1989	1989	1989	0
232	20241224	175600	118300124	1989	1989	1989	1989	0
233	20241224	175500	118300124	1989	1989	1989	1989	0
234	20241224	175400	118300124	1989	1989	1989	1989	0
235	20241224	175300	118300124	1989	1989	1989	1989	0
236	20241224	175200	118300124	1989	1989	1989	1989	0
237	20241224	175100	118300124	1989	1989	1989	1989	0
238	20241224	175000	118300124	1989	1989	1989	1989	0
239	20241224	174900	118300124	1989	1989	1989	1989	0
240	20241224	174800	118300124	1989	1989	1989	1989	0
241	20241224	174700	118300124	1989	1989	1989	1989	0
242	20241224	174600	118300124	1989	1989	1989	1989	500
243	20241224	174500	118300124	1989	1989	1989	1989	0
244	20241224	174400	118300124	1989	1989	1989	1989	0
245	20241224	174300	118300124	1989	1989	1989	1989	0
246	20241224	174200	118300124	1989	1989	1989	1989	0
247	20241224	174100	118300124	1989	1989	1989	1989	0
248	20241224	174000	118300124	1989	1989	1989	1989	0
249	20241224	173900	118300124	1989	1989	1989	1989	0
250	20241224	173800	118300124	1989	1989	1989	1989	0
251	20241224	173700	118300124	1989	1989	1989	1989	0
252	20241224	173600	118300124	1989	1989	1989	1989	0
253	20241224	173500	118300124	1989	1989	1989	1989	0
254	20241224	173400	118300124	1989	1989	1989	1989	0
255	20241224	173300	118300124	1989	1989	1989	1989	0
256	20241224	173200	118300124	1989	1989	1989	1989	0
257	20241224	173100	118300124	1989	1989	1989	1989	0
258	20241224	173000	118300124	1989	1989	1989	1989	0
259	20241224	172900	118300124	1989	1989	1989	1989	0
260	20241224	172800	118300124	1989	1989	1989	1989	0
261	20241224	172700	118300124	1989	1989	1989	1989	0
262	20241224	172600	118300124	1989	1989	1989	1989	0
263	20241224	172500	118300124	1989	1989	1989	1989	0
264	20241224	172400	118300124	1989	1989	1989	1989	0
265	20241224	172300	118300124	1989	1989	1989	1989	0
266	20241224	172200	118300124	1989	1989	1989	1989	0
267	20241224	172100	118300124	1989	1989	1989	1989	0
268	20241224	172000	118300124	1989	1989	1989	1989	0
269	20241224	171900	118300124	1989	1989	1989	1989	0
270	20241224	171800	118300124	1989	1989	1989	1989	0
271	20241224	171700	118300124	1989	1989	1989	1989	0
272	20241224	171600	118300124	1989	1989	1989	1989	500
273	20241224	171500	118300124	1989	1989	1989	1989	0
274	20241224	171400	118300124	1989	1989	1989	1989	0
275	20241224	171300	118300124	1989	1989	1989	1989	0
276	20241224	171200	118300124	1989	1989	1989	1989	0
277	20241224	171100	118300124	1989	1989	1989	1989	0
278	20241224	171000	118300124	1989	1989	1989	1989	0
279	20241224	170900	118300124	1989	1989	1989	1989	0
280	20241224	170800	118300124	1989	1989	1989	1989	0
281	20241224	170700	118300124	1989	1989	1989	1989	0
282	20241224	170600	118300124	1989	1989	1989	1989	0
283	20241224	170500	118300124	1989	1989	1989	1989	0
284	20241224	170400	118300124	1989	1989	1989	1989	0
285	20241224	170300	118300124	1989	1989	1989	1989	0
286	20241224	170200	118300124	1989	1989	1989	1989	0
287	20241224	170100	118300124	1989	1989	1989	1989	0
288	20241224	170000	118300124	1989	1989	1989	1989	0
289	20241224	165900	118300124	1989	1989	1989	1989	0
290	20241224	165800	118300124	1989	1989	1989	1989	0
291	20241224	165700	118300124	1989	1989	1989	1989	0
292	20241224	165600	118300124	1989	1989	1989	1989	0
293	20241224	165500	118300124	1989	1989	1989	1989	0
294	20241224	165400	118300124	1989	1989	1989	1989	0
295	20241224	165300	118300124	1989	1989	1989	1989	0
296	20241224	165200	118300124	1989	1989	1989	1989	0
297	20241224	165100	118300124	1989	1989	1989	1989	0
298	20241224	165000	118300124	1989	1989	1989	1989	0
299	20241224	164900	118300124	1989	1989	1989	1989	0
300	20241224	164800	118300124	1989	1989	1989	1989	0
301	20241224	164700	118300124	1989	1989	1989	1989	0
302	20241224	164600	118300124	1989	1989	1989	1989	500
303	20241224	164500	118300124	1989	1989	1989	1989	0
304	20241224	164400	118300124	1989	1989	1989	1989	0
305	20241224	164300	118300124	1989	1989	1989	1989	0
306	20241224	164200	118300124	1989	1989	1989	1989	0
307	20241224	164100	118300124	1989	1989	1989	1989	0
308	20241224	164000	118300124	1989	1989	1989	1989	0
309	20241224	163900	118300124	1989	1989	1989	1989	0
310	20241224	163800	118300124	1989	1989	1989	1989	0
311	20241224	163700	118300124	1989	1989	1989	1989	0
312	20241224	163600	118300124	1989	1989	1989	1989	0
313	20241224	163500	118300124	1989	1989	1989	1989	0
314	20241224	163400	118300124	1989	1989	1989	1989	0
315	20241224	163300	118300124	1989	1989	1989	1989	0
316	20241224	163200	118300124	1989	1989	1989	1989	0
317	20241224	163100	118300124	1989	1989	1989	1989	0
318	20241224	163000	118300124	1989	1989	1989	1989	0
319	20241224	162900	118300124	1989	1989	1989	1989	0
320	20241224	162800	118300124	1989	1989	1989	1989	0
321	20241224	162700	118300124	1989	1989	1989	1989	0
322	20241224	162600	118300124	1989	1989	1989	1989	0
323	20241224	162500	118300124	1989	1989	1989	1989	0
324	20241224	162400	118300124	1989	1989	1989	1989	0
325	20241224	162300	118300124	1989	1989	1989	1989	0
326	20241224	162200	118300124	1989	1989	1989	1989	0
327	20241224	162100	118300124	1989	1989	1989	1989	0
328	20241224	162000	118300124	1989	1989	1989	1989	0
329	20241224	161900	118300124	1989	1989	1989	1989	0
330	20241224	161800	118300124	1989	1989	1989	1989	0
331	20241224	161700	118300124	1989	1989	1989	1989	0
332	20241224	161600	118300124	1989	1989	1989	1989	500
333	20241224	161500	118300124	1989	1989	1989	1989	0
334	20241224	161400	118300124	1989	1989	1989	1989	0
335	20241224	161300	118300124	1989	1989	1989	1989	0
336	20241224	161200	118300124	1989	1989	1989	1989	0
337	20241224	161100	118300124	1989	1989	1989	1989	0
338	20241224	161000	118300124	1989	1989	1989	1989	0
339	20241224	160900	118300124	1989	1989	1989	1989	0
340	20241224	160800	118300124	1989	1989	1989	1989	0
341	20241224	160700	118300124	1989	1989	1989	1989	0
342	20241224	160600	118300124	1989	1989	1989	1989	0
343	20241224	160500	118300124	1989	1989	1989	1989	0
344	20241224	160400	118300124	1989	1989	1989	1989	0
345	20241224	160300	118300124	1989	1989	1989	1989	0
346	20241224	160200	118300124	1989	1989	1989	1989	0
347	20241224	160100	118300124	1989	1989	1989	1989	0
348	20241224	160000	118300124	1989	1989	1989	1989	0
349	20241224	155900	118300124	1989	1989	1989	1989	0
350	20241224	155800	118300124	1989	1989	1989	1989	0
351	20241224	155700	118300124	1989	1989	1989	1989	0
352	20241224	155600	118300124	1989	1989	1989	1989	0
353	20241224	155500	118300124	1989	1989	1989	1989	0
354	20241224	155400	118300124	1989	1989	1989	1989	0
355	20241224	155300	118300124	1989	1989	1989	1989	0
356	20241224	155200	118300124	1989	1989	1989	1989	0
357	20241224	155100	118300124	1989	1989	1989	1989	0
358	20241224	155000	118300124	1989	1989	1989	1989	0
359	20241224	154900	118300124	1989	1989	1989	1989	0
360	20241224	154800	118300124	1989	1989	1989	1989	0
361	20241224	154700	118300124	1989	1989	1989	1989	0
362	20241224	154600	118300124	1989	1989	1989	1989	500
363	20241224	154500	118300124	1989	1989	1989	1989	0
364	20241224	154400	118300124	1989	1989	1989	1989	0
365	20241224	154300	118300124	1989	1989	1989	1989	0
366	20241224	154200	118300124	1989	1989	1989	1989	0
367	20241224	154100	118300124	1989	1989	1989	1989	0
368	20241224	154000	118300124	1989	1989	1989	1989	0
369	20241224	153900	118300124	1989	1989	1989	1989	0
370	20241224	153800	118300124	1989	1989	1989	1989	0
371	20241224	153700	118300124	1989	1989	1989	1989	0
372	20241224	153600	118300124	1989	1989	1989	1989	0
373	20241224	153500	118300124	1989	1989	1989	1989	0
374	20241224	153400	118300124	1989	1989	1989	1989	0
375	20241224	153300	118300124	1989	1989	1989	1989	0
376	20241224	153200	118300124	1989	1989	1989	1989	0
377	20241224	153100	118300124	1989	1989	1989	1989	0
378	20241224	153000	118300124	1989	1989	1989	1989	500
379	20241224	152900	117305624	1990	1990	1990	1990	0
380	20241224	152800	117305624	1990	1990	1990	1990	0
381	20241224	152700	117305624	1990	1990	1990	1990	0
382	20241224	152600	117305624	1990	1990	1990	1990	0
383	20241224	152500	117305624	1990	1990	1990	1990	0
384	20241224	152400	117305624	1990	1990	1990	1990	0
385	20241224	152300	117305624	1990	1990	1990	1990	0
386	20241224	152200	117305624	1990	1990	1990	1990	0
387	20241224	152100	117305624	1990	1990	1990	1990	0
388	20241224	152000	117305624	1990	1990	1990	1990	0
389	20241224	151900	117305624	1990	1990	1990	1990	5
390	20241224	151800	117295674	1984	1984	1984	1984	5
391	20241224	151700	117285754	1976	1976	1976	1976	99
392	20241224	151600	117090130	1977	1977	1977	1977	173
393	20241224	151500	116748109	1977	1977	1977	1977	0
394	20241224	151400	116748109	1977	1977	1977	1977	0
395	20241224	151300	116748109	1977	1977	1977	1977	0
396	20241224	151200	116748109	1977	1977	1977	1977	0
397	20241224	151100	116748109	1977	1975	1977	1975	78
398	20241224	151000	116594001	1974	1975	1975	1974	395
399	20241224	150900	115814222	1975	1977	1977	1975	46
400	20241224	150800	115723330	1977	1977	1977	1977	49
401	20241224	150700	115626457	1977	1977	1977	1977	49
402	20241224	150600	115529584	1977	1977	1977	1977	50
403	20241224	150500	115430734	1977	1977	1977	1977	49
404	20241224	150400	115333861	1977	1977	1977	1977	49
405	20241224	150300	115236988	1977	1977	1977	1977	74
406	20241224	150200	115090690	1977	1977	1977	1977	50
407	20241224	150100	114991840	1977	1977	1977	1977	49
408	20241224	150000	114894967	1977	1977	1977	1977	49
409	20241224	145900	114798094	1977	1977	1977	1977	50
410	20241224	145800	114699244	1977	1977	1977	1977	49
411	20241224	145700	114602371	1977	1977	1977	1977	49
412	20241224	145600	114505498	1977	1977	1977	1977	74
413	20241224	145500	114359200	1977	1977	1977	1977	50
414	20241224	145400	114260350	1977	1977	1977	1977	49
415	20241224	145300	114163477	1977	1978	1978	1977	50
416	20241224	145200	114064602	1978	1978	1978	1978	0
417	20241224	145100	114064602	1978	1978	1978	1978	0
418	20241224	145000	114064602	1978	1978	1978	1978	0
419	20241224	144900	114064602	1978	1978	1978	1978	0
420	20241224	144800	114064602	1978	1978	1978	1978	0
421	20241224	144700	114064602	1978	1978	1978	1978	171
422	20241224	144600	113726364	1978	1978	1978	1978	0
423	20241224	144500	113726364	1978	1978	1978	1978	0
424	20241224	144400	113726364	1978	1977	1978	1977	244
425	20241224	144300	113243881	1977	1977	1977	1977	49
426	20241224	144200	113147008	1977	1977	1977	1977	74
427	20241224	144100	113000710	1979	1979	1979	1979	150
428	20241224	144000	112703860	1979	1979	1979	1979	1598
429	20241224	143900	109541418	1977	1977	1977	1977	173
430	20241224	143800	109199397	1984	1986	1986	1984	42251
431	20241224	143700	25359112	1986	1986	1986	1986	49
432	20241224	143600	25261798	1987	1988	1988	1987	192
433	20241224	143500	24880291	1990	1991	1991	1990	12102
434	20241224	143400	790309	1992	1992	1992	1992	22
435	20241224	143300	746485	1992	1992	1992	1992	0
436	20241224	143200	746485	1992	1992	1992	1992	0
437	20241224	143100	746485	1992	1992	1992	1992	26
438	20241224	143000	694693	2005	2005	2005	2005	0
439	20241224	142900	694693	2005	2005	2005	2005	0
440	20241224	142800	694693	2005	2005	2005	2005	0
441	20241224	142700	694693	2005	2005	2005	2005	0
442	20241224	142600	694693	2005	2005	2005	2005	0
443	20241224	142500	694693	2005	2005	2005	2005	0
444	20241224	142400	694693	2005	2005	2005	2005	0
445	20241224	142300	694693	2005	2005	2005	2005	0
446	20241224	142200	694693	2005	2005	2005	2005	0
447	20241224	142100	694693	2005	2005	2005	2005	0
448	20241224	142000	694693	2005	2005	2005	2005	0
449	20241224	141900	694693	2005	2005	2005	2005	0
450	20241224	141800	694693	2005	2005	2005	2005	0
451	20241224	141700	694693	2005	2005	2005	2005	0
452	20241224	141600	694693	2005	2005	2005	2005	0
453	20241224	141500	694693	2005	2005	2005	2005	0
454	20241224	141400	694693	2005	2005	2005	2005	0
455	20241224	141300	694693	2005	2005	2005	2005	0
456	20241224	141200	694693	2005	2005	2005	2005	0
457	20241224	141100	694693	2005	2005	2005	2005	0
458	20241224	141000	694693	2005	2005	2005	2005	0
459	20241224	140900	694693	2005	2005	2005	2005	0
460	20241224	140800	694693	2005	2005	2005	2005	0
461	20241224	140700	694693	2005	2005	2005	2005	0
462	20241224	140600	694693	2005	2005	2005	2005	0
463	20241224	140500	694693	2005	2005	2005	2005	0
464	20241224	140400	694693	2005	2005	2005	2005	0
465	20241224	140300	694693	2005	2005	2005	2005	0
466	20241224	140200	694693	2005	2005	2005	2005	0
467	20241224	140100	694693	2005	2005	2005	2005	0
468	20241224	140000	694693	2005	2005	2005	2005	0
469	20241224	135900	694693	2005	2005	2005	2005	0
470	20241224	135800	694693	2005	2005	2005	2005	0
471	20241224	135700	694693	2005	2005	2005	2005	0
472	20241224	135600	694693	2005	2005	2005	2005	0
473	20241224	135500	694693	2005	2005	2005	2005	0
474	20241224	135400	694693	2005	2005	2005	2005	0
475	20241224	135300	694693	2005	2005	2005	2005	0
476	20241224	135200	694693	2005	2005	2005	2005	0
477	20241224	135100	694693	2005	2005	2005	2005	0
478	20241224	135000	694693	2005	2005	2005	2005	0
479	20241224	134900	694693	2005	2005	2005	2005	0
480	20241224	134800	694693	2005	2005	2005	2005	0
481	20241224	134700	694693	2005	2005	2005	2005	0
482	20241224	134600	694693	2005	2005	2005	2005	0
483	20241224	134500	694693	2005	2005	2005	2005	0
484	20241224	134400	694693	2005	2005	2005	2005	0
485	20241224	134300	694693	2005	2005	2005	2005	0
486	20241224	134200	694693	2005	2005	2005	2005	0
487	20241224	134100	694693	2005	2005	2005	2005	0
488	20241224	134000	694693	2005	2005	2005	2005	0
489	20241224	133900	694693	2005	2005	2005	2005	0
490	20241224	133800	694693	2005	2005	2005	2005	0
491	20241224	133700	694693	2005	2005	2005	2005	0
492	20241224	133600	694693	2005	2005	2005	2005	0
493	20241224	133500	694693	2005	2005	2005	2005	0
494	20241224	133400	694693	2005	2005	2005	2005	0
495	20241224	133300	694693	2005	2005	2005	2005	0
496	20241224	133200	694693	2005	2005	2005	2005	0
497	20241224	133100	694693	2005	2005	2005	2005	0
498	20241224	133000	694693	2005	2005	2005	2005	0
499	20241224	132900	694693	2005	2005	2005	2005	0
500	20241224	132800	694693	2005	2005	2005	2005	0
501	20241224	132700	694693	2005	2005	2005	2005	0
502	20241224	132600	694693	2005	2005	2005	2005	0
503	20241224	132500	694693	2005	2005	2005	2005	0
504	20241224	132400	694693	2005	2005	2005	2005	0
505	20241224	132300	694693	2005	2005	2005	2005	0
506	20241224	132200	694693	2005	2005	2005	2005	0
507	20241224	132100	694693	2005	2005	2005	2005	0
508	20241224	132000	694693	2005	2005	2005	2005	0
509	20241224	131900	694693	2005	2005	2005	2005	0
510	20241224	131800	694693	2005	2005	2005	2005	0
511	20241224	131700	694693	2005	2005	2005	2005	0
512	20241224	131600	694693	2005	2005	2005	2005	0
513	20241224	131500	694693	2005	2005	2005	2005	0
514	20241224	131400	694693	2005	2005	2005	2005	0
515	20241224	131300	694693	2005	2005	2005	2005	0
516	20241224	131200	694693	2005	2005	2005	2005	0
517	20241224	131100	694693	2005	2005	2005	2005	0
518	20241224	131000	694693	2005	2005	2005	2005	0
519	20241224	130900	694693	2005	2005	2005	2005	0
520	20241224	130800	694693	2005	2005	2005	2005	0
521	20241224	130700	694693	2005	2005	2005	2005	0
522	20241224	130600	694693	2005	2005	2005	2005	0
523	20241224	130500	694693	2005	2005	2005	2005	0
524	20241224	130400	694693	2005	2005	2005	2005	0
525	20241224	130300	694693	2005	2005	2005	2005	0
526	20241224	130200	694693	2005	2005	2005	2005	0
527	20241224	130100	694693	2005	2005	2005	2005	0
528	20241224	130000	694693	2005	2005	2005	2005	0
529	20241224	125900	694693	2005	2005	2005	2005	0
530	20241224	125800	694693	2005	2005	2005	2005	0
531	20241224	125700	694693	2005	2005	2005	2005	0
532	20241224	125600	694693	2005	2005	2005	2005	0
533	20241224	125500	694693	2005	2005	2005	2005	0
534	20241224	125400	694693	2005	2005	2005	2005	0
535	20241224	125300	694693	2005	2005	2005	2005	0
536	20241224	125200	694693	2005	2005	2005	2005	0
537	20241224	125100	694693	2005	2005	2005	2005	0
538	20241224	125000	694693	2005	2005	2005	2005	0
539	20241224	124900	694693	2005	2005	2005	2005	0
540	20241224	124800	694693	2005	2005	2005	2005	0
541	20241224	124700	694693	2005	2005	2005	2005	0
542	20241224	124600	694693	2005	2005	2005	2005	0
543	20241224	124500	694693	2005	2005	2005	2005	0
544	20241224	124400	694693	2005	2005	2005	2005	0
545	20241224	124300	694693	2005	2005	2005	2005	0
546	20241224	124200	694693	2005	2005	2005	2005	0
547	20241224	124100	694693	2005	2005	2005	2005	0
548	20241224	124000	694693	2005	2005	2005	2005	0
549	20241224	123900	694693	2005	2005	2005	2005	0
550	20241224	123800	694693	2005	2005	2005	2005	6
551	20241224	123700	682663	1991	1991	1991	1991	0
552	20241224	123600	682663	1991	1991	1991	1991	0
553	20241224	123500	682663	1991	1991	1991	1991	0
554	20241224	123400	682663	1991	1991	1991	1991	0
555	20241224	123300	682663	1991	1991	1991	1991	0
556	20241224	123200	682663	1991	1991	1991	1991	0
557	20241224	123100	682663	1991	1991	1991	1991	0
558	20241224	123000	682663	1991	1991	1991	1991	0
559	20241224	122900	682663	1991	1991	1991	1991	0
560	20241224	122800	682663	1991	1991	1991	1991	0
561	20241224	122700	682663	1991	1991	1991	1991	0
562	20241224	122600	682663	1991	1991	1991	1991	0
563	20241224	122500	682663	1991	1991	1991	1991	0
564	20241224	122400	682663	1991	1991	1991	1991	0
565	20241224	122300	682663	1991	1991	1991	1991	0
566	20241224	122200	682663	1991	1991	1991	1991	0
567	20241224	122100	682663	1991	1991	1991	1991	0
568	20241224	122000	682663	1991	1991	1991	1991	0
569	20241224	121900	682663	1991	1991	1991	1991	0
570	20241224	121800	682663	1991	1991	1991	1991	0
571	20241224	121700	682663	1991	1991	1991	1991	0
572	20241224	121600	682663	1991	1991	1991	1991	0
573	20241224	121500	682663	1991	2005	2005	1991	16
574	20241224	121400	650597	1991	1991	1991	1991	0
575	20241224	121300	650597	1991	1991	1991	1991	0
576	20241224	121200	650597	1991	1991	1991	1991	0
577	20241224	121100	650597	1991	1991	1991	1991	0
578	20241224	121000	650597	1991	1991	1991	1991	0
579	20241224	120900	650597	1991	1991	1991	1991	0
580	20241224	120800	650597	1991	1991	1991	1991	0
581	20241224	120700	650597	1991	1991	1991	1991	0
582	20241224	120600	650597	1991	1991	1991	1991	0
583	20241224	120500	650597	1991	1991	1991	1991	0
584	20241224	120400	650597	1991	1991	1991	1991	0
585	20241224	120300	650597	1991	1991	1991	1991	0
586	20241224	120200	650597	1991	1991	1991	1991	0
587	20241224	120100	650597	1991	1991	1991	1991	0
588	20241224	120000	650597	1991	1991	1991	1991	0
589	20241224	115900	650597	1991	1991	1991	1991	0
590	20241224	115800	650597	1991	1991	1991	1991	0
591	20241224	115700	650597	1991	1991	1991	1991	0
592	20241224	115600	650597	1991	1991	1991	1991	0
593	20241224	115500	650597	1991	1991	1991	1991	0
594	20241224	115400	650597	1991	1991	1991	1991	0
595	20241224	115300	650597	1991	1991	1991	1991	0
596	20241224	115200	650597	1991	1991	1991	1991	0
597	20241224	115100	650597	1991	1991	1991	1991	0
598	20241224	115000	650597	1991	1991	1991	1991	0
599	20241224	114900	650597	1991	1991	1991	1991	0
600	20241224	114800	650597	1991	1991	1991	1991	0
601	20241224	114700	650597	1991	1991	1991	1991	0
602	20241224	114600	650597	1991	1991	1991	1991	0
603	20241224	114500	650597	1991	1991	1991	1991	0
604	20241224	114400	650597	1991	1991	1991	1991	0
605	20241224	114300	650597	1991	1991	1991	1991	0
606	20241224	114200	650597	1991	1991	1991	1991	0
607	20241224	114100	650597	1991	1991	1991	1991	0
608	20241224	114000	650597	1991	1991	1991	1991	0
609	20241224	113900	650597	1991	1991	1991	1991	0
610	20241224	113800	650597	1991	1991	1991	1991	0
611	20241224	113700	650597	1991	1991	1991	1991	0
612	20241224	113600	650597	1991	1991	1991	1991	0
613	20241224	113500	650597	1991	1991	1991	1991	0
614	20241224	113400	650597	1991	1991	1991	1991	0
615	20241224	113300	650597	1991	1991	1991	1991	0
616	20241224	113200	650597	1991	1991	1991	1991	0
617	20241224	113100	650597	1991	1991	1991	1991	0
618	20241224	113000	650597	1991	1991	1991	1991	0
619	20241224	112900	650597	1991	1991	1991	1991	0
620	20241224	112800	650597	1991	1991	1991	1991	0
621	20241224	112700	650597	1991	1991	1991	1991	0
622	20241224	112600	650597	1991	1991	1991	1991	0
623	20241224	112500	650597	1991	1991	1991	1991	0
624	20241224	112400	650597	1991	1991	1991	1991	0
625	20241224	112300	650597	1991	1991	1991	1991	0
626	20241224	112200	650597	1991	1991	1991	1991	0
627	20241224	112100	650597	1991	1991	1991	1991	0
628	20241224	112000	650597	1991	1991	1991	1991	0
629	20241224	111900	650597	1991	1991	1991	1991	0
630	20241224	111800	650597	1991	1991	1991	1991	0
631	20241224	111700	650597	1991	1991	1991	1991	0
632	20241224	111600	650597	1991	1991	1991	1991	0
633	20241224	111500	650597	1991	1991	1991	1991	0
634	20241224	111400	650597	1991	1991	1991	1991	0
635	20241224	111300	650597	1991	1991	1991	1991	0
636	20241224	111200	650597	1991	1991	1991	1991	0
637	20241224	111100	650597	1991	1991	1991	1991	0
638	20241224	111000	650597	1991	1991	1991	1991	0
639	20241224	110900	650597	1991	1991	1991	1991	0
640	20241224	110800	650597	1991	1991	1991	1991	0
641	20241224	110700	650597	1991	1991	1991	1991	0
642	20241224	110600	650597	1991	1991	1991	1991	0
643	20241224	110500	650597	1991	1991	1991	1991	0
644	20241224	110400	650597	1991	1991	1991	1991	0
645	20241224	110300	650597	1991	1991	1991	1991	0
646	20241224	110200	650597	1991	1991	1991	1991	0
647	20241224	110100	650597	1991	1991	1991	1991	0
648	20241224	110000	650597	1991	1991	1991	1991	0
649	20241224	105900	650597	1991	1991	1991	1991	0
650	20241224	105800	650597	1991	1991	1991	1991	0
651	20241224	105700	650597	1991	1991	1991	1991	0
652	20241224	105600	650597	1991	1991	1991	1991	0
653	20241224	105500	650597	1991	1991	1991	1991	200
654	20241224	105400	252397	1990	1990	1990	1990	0
655	20241224	105300	252397	1990	1990	1990	1990	0
656	20241224	105200	252397	1990	1990	1990	1990	0
657	20241224	105100	252397	1990	1990	1990	1990	0
658	20241224	105000	252397	1990	1990	1990	1990	0
659	20241224	104900	252397	1990	1990	1990	1990	0
660	20241224	104800	252397	1990	1990	1990	1990	0
661	20241224	104700	252397	1990	1990	1990	1990	0
662	20241224	104600	252397	1990	1990	1990	1990	0
663	20241224	104500	252397	1990	1990	1990	1990	0
664	20241224	104400	252397	1990	1990	1990	1990	0
665	20241224	104300	252397	1990	1990	1990	1990	0
666	20241224	104200	252397	1990	1990	1990	1990	0
667	20241224	104100	252397	1990	1990	1990	1990	0
668	20241224	104000	252397	1990	1990	1990	1990	0
669	20241224	103900	252397	1990	1990	1990	1990	0
670	20241224	103800	252397	1990	1990	1990	1990	0
671	20241224	103700	252397	1990	1990	1990	1990	0
672	20241224	103600	252397	1990	1990	1990	1990	0
673	20241224	103500	252397	1990	1990	1990	1990	0
674	20241224	103400	252397	1990	1990	1990	1990	0
675	20241224	103300	252397	1990	1990	1990	1990	0
676	20241224	103200	252397	1990	1990	1990	1990	0
677	20241224	103100	252397	1990	1990	1990	1990	0
678	20241224	103000	252397	1990	1990	1990	1990	0
679	20241224	102900	252397	1990	1990	1990	1990	0
680	20241224	102800	252397	1990	1990	1990	1990	0
681	20241224	102700	252397	1990	1990	1990	1990	0
682	20241224	102600	252397	1990	1990	1990	1990	0
683	20241224	102500	252397	1990	1990	1990	1990	0
684	20241224	102400	252397	1990	1990	1990	1990	0
685	20241224	102300	252397	1990	1990	1990	1990	0
686	20241224	102200	252397	1990	1990	1990	1990	0
687	20241224	102100	252397	1990	1990	1990	1990	0
688	20241224	102000	252397	1990	1990	1990	1990	0
689	20241224	101900	252397	1990	1990	1990	1990	0
690	20241224	101800	252397	1990	1990	1990	1990	0
691	20241224	101700	252397	1990	1990	1990	1990	0
692	20241224	101600	252397	1990	1990	1990	1990	0
693	20241224	101500	252397	1990	1990	1990	1990	0
694	20241224	101400	252397	1990	1990	1990	1990	0
695	20241224	101300	252397	1990	1990	1990	1990	0
696	20241224	101200	252397	1990	1990	1990	1990	0
697	20241224	101100	252397	1990	1990	1990	1990	0
698	20241224	101000	252397	1990	1990	1990	1990	0
699	20241224	100900	252397	1990	1990	1990	1990	0
700	20241224	100800	252397	1990	1990	1990	1990	0
701	20241224	100700	252397	1990	1990	1990	1990	0
702	20241224	100600	252397	1990	1990	1990	1990	0
703	20241224	100500	252397	1990	1990	1990	1990	0
704	20241224	100400	252397	1990	1990	1990	1990	0
705	20241224	100300	252397	1990	1990	1990	1990	0
706	20241224	100200	252397	1990	1990	1990	1990	0
707	20241224	100100	252397	1990	1990	1990	1990	0
708	20241224	100000	252397	1990	1990	1990	1990	0
709	20241224	095900	252397	1990	1990	1990	1990	0
710	20241224	095800	252397	1990	1990	1990	1990	0
711	20241224	095700	252397	1990	1990	1990	1990	0
712	20241224	095600	252397	1990	1990	1990	1990	0
713	20241224	095500	252397	1990	1990	1990	1990	0
714	20241224	095400	252397	1990	1990	1990	1990	0
715	20241224	095300	252397	1990	1990	1990	1990	0
716	20241224	095200	252397	1990	1990	1990	1990	0
717	20241224	095100	252397	1990	1990	1990	1990	0
718	20241224	095000	252397	1990	1990	1990	1990	0
719	20241224	094900	252397	1990	1990	1990	1990	0
720	20241224	094800	252397	1990	1990	1990	1990	0
721	20241224	094700	252397	1990	1990	1990	1990	10
722	20241224	094600	232497	1990	1990	1990	1990	0
723	20241224	094500	232497	1990	1990	1990	1990	0
724	20241224	094400	232497	1990	1990	1990	1990	0
725	20241224	094300	232497	1990	1990	1990	1990	0
726	20241224	094200	232497	1990	1990	1990	1990	1
727	20241224	094100	230507	1987	1987	1987	1987	0
728	20241224	094000	230507	1987	1987	1987	1987	0
729	20241224	093900	230507	1987	1987	1987	1987	0
730	20241224	093800	230507	1987	1987	1987	1987	0
731	20241224	093700	230507	1987	1987	1987	1987	0
732	20241224	093600	230507	1987	1987	1987	1987	0
733	20241224	093500	230507	1987	1987	1987	1987	0
734	20241224	093400	230507	1987	1987	1987	1987	0
735	20241224	093300	230507	1987	1987	1987	1987	0
736	20241224	093200	230507	1987	1987	1987	1987	0
737	20241224	093100	230507	1987	1987	1987	1987	0
738	20241224	093000	230507	1987	1987	1987	1987	0
739	20241224	092900	230507	1987	1987	1987	1987	0
740	20241224	092800	230507	1987	1987	1987	1987	0
741	20241224	092700	230507	1987	1987	1987	1987	0
742	20241224	092600	230507	1987	1987	1987	1987	0
743	20241224	092500	230507	1987	1987	1987	1987	0
744	20241224	092400	230507	1987	1987	1987	1987	111
745	20241224	092300	9950	1990	1990	1990	1990	0
746	20241224	092200	9950	1990	1990	1990	1990	0
747	20241224	092100	9950	1990	1990	1990	1990	0
748	20241224	092000	9950	1990	1990	1990	1990	0
749	20241224	091900	9950	1990	1990	1990	1990	0
750	20241224	091800	9950	1990	1990	1990	1990	0
751	20241224	091700	9950	1990	1990	1990	1990	0
752	20241224	091600	9950	1990	1990	1990	1990	0
753	20241224	091500	9950	1990	1990	1990	1990	0
754	20241224	091400	9950	1990	1990	1990	1990	5
755	20241224	091300	0	1995	1995	1995	1995	0
756	20241224	091200	0	1995	1995	1995	1995	0
757	20241224	091100	0	1995	1995	1995	1995	0
758	20241224	091000	0	1995	1995	1995	1995	0
759	20241224	090900	0	1995	1995	1995	1995	0
760	20241224	090800	0	1995	1995	1995	1995	0
761	20241224	090700	0	1995	1995	1995	1995	0
762	20241224	090600	0	1995	1995	1995	1995	0
763	20241224	090500	0	1995	1995	1995	1995	0
764	20241224	090400	0	1995	1995	1995	1995	0
765	20241224	090300	0	1995	1995	1995	1995	0
766	20241224	090200	0	1995	1995	1995	1995	0
767	20241224	090100	0	1995	1995	1995	1995	0
768	20241224	090000	0	1995	1995	1995	1995	0