KissMeData/002220/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	183600	14968344	1989	1989	1989	1989	503
3	20241216	183500	14968344	1989	1989	1989	1989	0
4	20241216	183400	14968344	1989	1989	1989	1989	0
5	20241216	183300	14968344	1989	1989	1989	1989	0
6	20241216	183200	14968344	1989	1989	1989	1989	0
7	20241216	183100	14968344	1989	1989	1989	1989	0
8	20241216	183000	14968344	1989	1989	1989	1989	0
9	20241216	182900	14968344	1989	1989	1989	1989	0
10	20241216	182800	14968344	1989	1989	1989	1989	0
11	20241216	182700	14968344	1989	1989	1989	1989	0
12	20241216	182600	14968344	1989	1989	1989	1989	0
13	20241216	182500	14968344	1989	1989	1989	1989	0
14	20241216	182400	14968344	1989	1989	1989	1989	0
15	20241216	182300	14968344	1989	1989	1989	1989	0
16	20241216	182200	14968344	1989	1989	1989	1989	0
17	20241216	182100	14968344	1989	1989	1989	1989	0
18	20241216	182000	14968344	1989	1989	1989	1989	0
19	20241216	181900	14968344	1989	1989	1989	1989	0
20	20241216	181800	14968344	1989	1989	1989	1989	0
21	20241216	181700	14968344	1989	1989	1989	1989	0
22	20241216	181600	14968344	1989	1989	1989	1989	0
23	20241216	181500	14968344	1989	1989	1989	1989	0
24	20241216	181400	14968344	1989	1989	1989	1989	0
25	20241216	181300	14968344	1989	1989	1989	1989	0
26	20241216	181200	14968344	1989	1989	1989	1989	0
27	20241216	181100	14968344	1989	1989	1989	1989	0
28	20241216	181000	14968344	1989	1989	1989	1989	0
29	20241216	180900	14968344	1989	1989	1989	1989	0
30	20241216	180800	14968344	1989	1989	1989	1989	0
31	20241216	180700	14968344	1989	1989	1989	1989	0
32	20241216	180600	14968344	1989	1989	1989	1989	503
33	20241216	180500	14968344	1989	1989	1989	1989	0
34	20241216	180400	14968344	1989	1989	1989	1989	0
35	20241216	180300	14968344	1989	1989	1989	1989	0
36	20241216	180200	14968344	1989	1989	1989	1989	0
37	20241216	180100	14968344	1989	1989	1989	1989	0
38	20241216	180000	14968344	1989	1989	1989	1989	0
39	20241216	175900	14968344	1989	1989	1989	1989	0
40	20241216	175800	14968344	1989	1989	1989	1989	0
41	20241216	175700	14968344	1989	1989	1989	1989	0
42	20241216	175600	14968344	1989	1989	1989	1989	0
43	20241216	175500	14968344	1989	1989	1989	1989	0
44	20241216	175400	14968344	1989	1989	1989	1989	0
45	20241216	175300	14968344	1989	1989	1989	1989	0
46	20241216	175200	14968344	1989	1989	1989	1989	0
47	20241216	175100	14968344	1989	1989	1989	1989	0
48	20241216	175000	14968344	1989	1989	1989	1989	0
49	20241216	174900	14968344	1989	1989	1989	1989	0
50	20241216	174800	14968344	1989	1989	1989	1989	0
51	20241216	174700	14968344	1989	1989	1989	1989	0
52	20241216	174600	14968344	1989	1989	1989	1989	0
53	20241216	174500	14968344	1989	1989	1989	1989	0
54	20241216	174400	14968344	1989	1989	1989	1989	0
55	20241216	174300	14968344	1989	1989	1989	1989	0
56	20241216	174200	14968344	1989	1989	1989	1989	0
57	20241216	174100	14968344	1989	1989	1989	1989	0
58	20241216	174000	14968344	1989	1989	1989	1989	0
59	20241216	173900	14968344	1989	1989	1989	1989	0
60	20241216	173800	14968344	1989	1989	1989	1989	0
61	20241216	173700	14968344	1989	1989	1989	1989	0
62	20241216	173600	14968344	1989	1989	1989	1989	503
63	20241216	173500	14968344	1989	1989	1989	1989	0
64	20241216	173400	14968344	1989	1989	1989	1989	0
65	20241216	173300	14968344	1989	1989	1989	1989	0
66	20241216	173200	14968344	1989	1989	1989	1989	0
67	20241216	173100	14968344	1989	1989	1989	1989	0
68	20241216	173000	14968344	1989	1989	1989	1989	0
69	20241216	172900	14968344	1989	1989	1989	1989	0
70	20241216	172800	14968344	1989	1989	1989	1989	0
71	20241216	172700	14968344	1989	1989	1989	1989	0
72	20241216	172600	14968344	1989	1989	1989	1989	0
73	20241216	172500	14968344	1989	1989	1989	1989	0
74	20241216	172400	14968344	1989	1989	1989	1989	0
75	20241216	172300	14968344	1989	1989	1989	1989	0
76	20241216	172200	14968344	1989	1989	1989	1989	0
77	20241216	172100	14968344	1989	1989	1989	1989	0
78	20241216	172000	14968344	1989	1989	1989	1989	0
79	20241216	171900	14968344	1989	1989	1989	1989	0
80	20241216	171800	14968344	1989	1989	1989	1989	0
81	20241216	171700	14968344	1989	1989	1989	1989	0
82	20241216	171600	14968344	1989	1989	1989	1989	0
83	20241216	171500	14968344	1989	1989	1989	1989	0
84	20241216	171400	14968344	1989	1989	1989	1989	0
85	20241216	171300	14968344	1989	1989	1989	1989	0
86	20241216	171200	14968344	1989	1989	1989	1989	0
87	20241216	171100	14968344	1989	1989	1989	1989	0
88	20241216	171000	14968344	1989	1989	1989	1989	0
89	20241216	170900	14968344	1989	1989	1989	1989	0
90	20241216	170800	14968344	1989	1989	1989	1989	0
91	20241216	170700	14968344	1989	1989	1989	1989	0
92	20241216	170600	14968344	1989	1989	1989	1989	503
93	20241216	170500	14968344	1989	1989	1989	1989	0
94	20241216	170400	14968344	1989	1989	1989	1989	0
95	20241216	170300	14968344	1989	1989	1989	1989	0
96	20241216	170200	14968344	1989	1989	1989	1989	0
97	20241216	170100	14968344	1989	1989	1989	1989	0
98	20241216	170000	14968344	1989	1989	1989	1989	0
99	20241216	165900	14968344	1989	1989	1989	1989	0
100	20241216	165800	14968344	1989	1989	1989	1989	0
101	20241216	165700	14968344	1989	1989	1989	1989	0
102	20241216	165600	14968344	1989	1989	1989	1989	0
103	20241216	165500	14968344	1989	1989	1989	1989	0
104	20241216	165400	14968344	1989	1989	1989	1989	0
105	20241216	165300	14968344	1989	1989	1989	1989	0
106	20241216	165200	14968344	1989	1989	1989	1989	0
107	20241216	165100	14968344	1989	1989	1989	1989	0
108	20241216	165000	14968344	1989	1989	1989	1989	0
109	20241216	164900	14968344	1989	1989	1989	1989	0
110	20241216	164800	14968344	1989	1989	1989	1989	0
111	20241216	164700	14968344	1989	1989	1989	1989	0
112	20241216	164600	14968344	1989	1989	1989	1989	0
113	20241216	164500	14968344	1989	1989	1989	1989	0
114	20241216	164400	14968344	1989	1989	1989	1989	0
115	20241216	164300	14968344	1989	1989	1989	1989	0
116	20241216	164200	14968344	1989	1989	1989	1989	0
117	20241216	164100	14968344	1989	1989	1989	1989	0
118	20241216	164000	14968344	1989	1989	1989	1989	0
119	20241216	163900	14968344	1989	1989	1989	1989	0
120	20241216	163800	14968344	1989	1989	1989	1989	0
121	20241216	163700	14968344	1989	1989	1989	1989	0
122	20241216	163600	14968344	1989	1989	1989	1989	503
123	20241216	163500	14968344	1989	1989	1989	1989	0
124	20241216	163400	14968344	1989	1989	1989	1989	0
125	20241216	163300	14968344	1989	1989	1989	1989	0
126	20241216	163200	14968344	1989	1989	1989	1989	0
127	20241216	163100	14968344	1989	1989	1989	1989	0
128	20241216	163000	14968344	1989	1989	1989	1989	0
129	20241216	162900	14968344	1989	1989	1989	1989	0
130	20241216	162800	14968344	1989	1989	1989	1989	0
131	20241216	162700	14968344	1989	1989	1989	1989	0
132	20241216	162600	14968344	1989	1989	1989	1989	0
133	20241216	162500	14968344	1989	1989	1989	1989	0
134	20241216	162400	14968344	1989	1989	1989	1989	0
135	20241216	162300	14968344	1989	1989	1989	1989	0
136	20241216	162200	14968344	1989	1989	1989	1989	0
137	20241216	162100	14968344	1989	1989	1989	1989	0
138	20241216	162000	14968344	1989	1989	1989	1989	0
139	20241216	161900	14968344	1989	1989	1989	1989	0
140	20241216	161800	14968344	1989	1989	1989	1989	0
141	20241216	161700	14968344	1989	1989	1989	1989	0
142	20241216	161600	14968344	1989	1989	1989	1989	0
143	20241216	161500	14968344	1989	1989	1989	1989	0
144	20241216	161400	14968344	1989	1989	1989	1989	0
145	20241216	161300	14968344	1989	1989	1989	1989	0
146	20241216	161200	14968344	1989	1989	1989	1989	0
147	20241216	161100	14968344	1989	1989	1989	1989	0
148	20241216	161000	14968344	1989	1989	1989	1989	0
149	20241216	160900	14968344	1989	1989	1989	1989	0
150	20241216	160800	14968344	1989	1989	1989	1989	0
151	20241216	160700	14968344	1989	1989	1989	1989	0
152	20241216	160600	14968344	1989	1989	1989	1989	503
153	20241216	160500	14968344	1989	1989	1989	1989	0
154	20241216	160400	14968344	1989	1989	1989	1989	0
155	20241216	160300	14968344	1989	1989	1989	1989	0
156	20241216	160200	14968344	1989	1989	1989	1989	0
157	20241216	160100	14968344	1989	1989	1989	1989	0
158	20241216	160000	14968344	1989	1989	1989	1989	0
159	20241216	155900	14968344	1989	1989	1989	1989	0
160	20241216	155800	14968344	1989	1989	1989	1989	0
161	20241216	155700	14968344	1989	1989	1989	1989	0
162	20241216	155600	14968344	1989	1989	1989	1989	0
163	20241216	155500	14968344	1989	1989	1989	1989	0
164	20241216	155400	14968344	1989	1989	1989	1989	0
165	20241216	155300	14968344	1989	1989	1989	1989	0
166	20241216	155200	14968344	1989	1989	1989	1989	0
167	20241216	155100	14968344	1989	1989	1989	1989	0
168	20241216	155000	14968344	1989	1989	1989	1989	0
169	20241216	154900	14968344	1989	1989	1989	1989	0
170	20241216	154800	14968344	1989	1989	1989	1989	0
171	20241216	154700	14968344	1989	1989	1989	1989	0
172	20241216	154600	14968344	1989	1989	1989	1989	0
173	20241216	154500	14968344	1989	1989	1989	1989	0
174	20241216	154400	14968344	1989	1989	1989	1989	0
175	20241216	154300	14968344	1989	1989	1989	1989	0
176	20241216	154200	14968344	1989	1989	1989	1989	0
177	20241216	154100	14968344	1989	1989	1989	1989	0
178	20241216	154000	14968344	1989	1989	1989	1989	0
179	20241216	153900	14968344	1989	1989	1989	1989	0
180	20241216	153800	14968344	1989	1989	1989	1989	0
181	20241216	153700	14968344	1989	1989	1989	1989	0
182	20241216	153600	14968344	1989	1989	1989	1989	503
183	20241216	153500	14968344	1989	1989	1989	1989	0
184	20241216	153400	14968344	1989	1989	1989	1989	0
185	20241216	153300	14968344	1989	1989	1989	1989	0
186	20241216	153200	14968344	1989	1989	1989	1989	0
187	20241216	153100	14968344	1989	1989	1989	1989	0
188	20241216	153000	14968344	1989	1989	1989	1989	503
189	20241216	152900	13967877	1989	1989	1989	1989	0
190	20241216	152800	13967877	1989	1989	1989	1989	0
191	20241216	152700	13967877	1989	1989	1989	1989	0
192	20241216	152600	13967877	1989	1989	1989	1989	0
193	20241216	152500	13967877	1989	1989	1989	1989	0
194	20241216	152400	13967877	1989	1989	1989	1989	0
195	20241216	152300	13967877	1989	1989	1989	1989	0
196	20241216	152200	13967877	1989	1989	1989	1989	0
197	20241216	152100	13967877	1989	1989	1989	1989	0
198	20241216	152000	13967877	1989	1989	1989	1989	0
199	20241216	151900	13967877	1989	1989	1989	1989	32
200	20241216	151800	13904229	1989	1989	1989	1989	0
201	20241216	151700	13904229	1989	1989	1989	1989	0
202	20241216	151600	13904229	1989	1989	1989	1989	0
203	20241216	151500	13904229	1989	1989	1989	1989	0
204	20241216	151400	13904229	1989	1989	1989	1989	0
205	20241216	151300	13904229	1989	1989	1989	1989	0
206	20241216	151200	13904229	1989	1989	1989	1989	0
207	20241216	151100	13904229	1989	1989	1989	1989	0
208	20241216	151000	13904229	1989	1989	1989	1989	0
209	20241216	150900	13904229	1989	1989	1989	1989	0
210	20241216	150800	13904229	1989	1989	1989	1989	0
211	20241216	150700	13904229	1989	1989	1989	1989	0
212	20241216	150600	13904229	1989	1989	1989	1989	0
213	20241216	150500	13904229	1989	1989	1989	1989	0
214	20241216	150400	13904229	1989	1989	1989	1989	0
215	20241216	150300	13904229	1989	1989	1989	1989	0
216	20241216	150200	13904229	1989	1989	1989	1989	0
217	20241216	150100	13904229	1989	1989	1989	1989	0
218	20241216	150000	13904229	1989	1989	1989	1989	0
219	20241216	145900	13904229	1989	1989	1989	1989	0
220	20241216	145800	13904229	1989	1989	1989	1989	0
221	20241216	145700	13904229	1989	1989	1989	1989	0
222	20241216	145600	13904229	1989	1989	1989	1989	0
223	20241216	145500	13904229	1989	1989	1989	1989	0
224	20241216	145400	13904229	1989	1989	1989	1989	0
225	20241216	145300	13904229	1989	1989	1989	1989	0
226	20241216	145200	13904229	1989	1989	1989	1989	0
227	20241216	145100	13904229	1989	1989	1989	1989	0
228	20241216	145000	13904229	1989	1989	1989	1989	0
229	20241216	144900	13904229	1989	1989	1989	1989	0
230	20241216	144800	13904229	1989	1989	1989	1989	0
231	20241216	144700	13904229	1989	1989	1989	1989	0
232	20241216	144600	13904229	1989	1989	1989	1989	0
233	20241216	144500	13904229	1989	1989	1989	1989	0
234	20241216	144400	13904229	1989	1989	1989	1989	0
235	20241216	144300	13904229	1989	1989	1989	1989	0
236	20241216	144200	13904229	1989	1989	1989	1989	0
237	20241216	144100	13904229	1989	1989	1989	1989	0
238	20241216	144000	13904229	1989	1989	1989	1989	0
239	20241216	143900	13904229	1989	1989	1989	1989	0
240	20241216	143800	13904229	1989	1989	1989	1989	0
241	20241216	143700	13904229	1989	1989	1989	1989	0
242	20241216	143600	13904229	1989	1989	1989	1989	0
243	20241216	143500	13904229	1989	1989	1989	1989	0
244	20241216	143400	13904229	1989	1989	1989	1989	0
245	20241216	143300	13904229	1989	1989	1989	1989	0
246	20241216	143200	13904229	1989	1989	1989	1989	0
247	20241216	143100	13904229	1989	1989	1989	1989	0
248	20241216	143000	13904229	1989	1989	1989	1989	0
249	20241216	142900	13904229	1989	1989	1989	1989	0
250	20241216	142800	13904229	1989	1989	1989	1989	0
251	20241216	142700	13904229	1989	1989	1989	1989	0
252	20241216	142600	13904229	1989	1989	1989	1989	0
253	20241216	142500	13904229	1989	1989	1989	1989	0
254	20241216	142400	13904229	1989	1989	1989	1989	0
255	20241216	142300	13904229	1989	1989	1989	1989	0
256	20241216	142200	13904229	1989	1989	1989	1989	0
257	20241216	142100	13904229	1989	1989	1989	1989	0
258	20241216	142000	13904229	1989	1989	1989	1989	0
259	20241216	141900	13904229	1989	1989	1989	1989	0
260	20241216	141800	13904229	1989	1989	1989	1989	0
261	20241216	141700	13904229	1989	1989	1989	1989	0
262	20241216	141600	13904229	1989	1989	1989	1989	0
263	20241216	141500	13904229	1989	1989	1989	1989	0
264	20241216	141400	13904229	1989	1989	1989	1989	0
265	20241216	141300	13904229	1989	1989	1989	1989	0
266	20241216	141200	13904229	1989	1989	1989	1989	0
267	20241216	141100	13904229	1989	1989	1989	1989	0
268	20241216	141000	13904229	1989	1989	1989	1989	505
269	20241216	140900	12899784	1980	1980	1980	1980	0
270	20241216	140800	12899784	1980	1981	1981	1980	950
271	20241216	140700	11018583	1979	1979	1979	1979	0
272	20241216	140600	11018583	1979	1979	1979	1979	0
273	20241216	140500	11018583	1979	1979	1979	1979	0
274	20241216	140400	11018583	1979	1979	1979	1979	0
275	20241216	140300	11018583	1979	1979	1979	1979	0
276	20241216	140200	11018583	1979	1979	1979	1979	0
277	20241216	140100	11018583	1979	1979	1979	1979	0
278	20241216	140000	11018583	1979	1979	1979	1979	0
279	20241216	135900	11018583	1979	1979	1979	1979	0
280	20241216	135800	11018583	1979	1979	1979	1979	0
281	20241216	135700	11018583	1979	1979	1979	1979	0
282	20241216	135600	11018583	1979	1979	1979	1979	0
283	20241216	135500	11018583	1979	1979	1979	1979	0
284	20241216	135400	11018583	1979	1979	1979	1979	0
285	20241216	135300	11018583	1979	1979	1979	1979	0
286	20241216	135200	11018583	1979	1979	1979	1979	0
287	20241216	135100	11018583	1979	1979	1979	1979	0
288	20241216	135000	11018583	1979	1979	1979	1979	0
289	20241216	134900	11018583	1979	1979	1979	1979	0
290	20241216	134800	11018583	1979	1979	1979	1979	0
291	20241216	134700	11018583	1979	1979	1979	1979	0
292	20241216	134600	11018583	1979	1979	1979	1979	0
293	20241216	134500	11018583	1979	1979	1979	1979	963
294	20241216	134400	9112806	1979	1979	1979	1979	0
295	20241216	134300	9112806	1979	1979	1979	1979	0
296	20241216	134200	9112806	1979	1979	1979	1979	0
297	20241216	134100	9112806	1979	1979	1979	1979	0
298	20241216	134000	9112806	1979	1979	1979	1979	10
299	20241216	133900	9093016	1978	1978	1978	1978	0
300	20241216	133800	9093016	1978	1979	1979	1978	439
301	20241216	133700	8224637	1979	1979	1979	1979	334
302	20241216	133600	7563651	1991	1991	1991	1991	0
303	20241216	133500	7563651	1991	1991	1991	1991	1
304	20241216	133400	7561660	1979	1979	1979	1979	0
305	20241216	133300	7561660	1979	1979	1979	1979	500
306	20241216	133200	6572160	1979	1979	1979	1979	0
307	20241216	133100	6572160	1979	1979	1979	1979	0
308	20241216	133000	6572160	1979	1979	1979	1979	0
309	20241216	132900	6572160	1979	1979	1979	1979	0
310	20241216	132800	6572160	1979	1979	1979	1979	0
311	20241216	132700	6572160	1979	1979	1979	1979	0
312	20241216	132600	6572160	1979	1979	1979	1979	0
313	20241216	132500	6572160	1979	1979	1979	1979	0
314	20241216	132400	6572160	1979	1979	1979	1979	0
315	20241216	132300	6572160	1979	1979	1979	1979	0
316	20241216	132200	6572160	1979	1979	1979	1979	0
317	20241216	132100	6572160	1979	1979	1979	1979	0
318	20241216	132000	6572160	1979	1979	1979	1979	0
319	20241216	131900	6572160	1979	1979	1979	1979	2
320	20241216	131800	6568202	1980	1980	1980	1980	0
321	20241216	131700	6568202	1980	1980	1980	1980	0
322	20241216	131600	6568202	1980	1980	1980	1980	0
323	20241216	131500	6568202	1980	1980	1980	1980	0
324	20241216	131400	6568202	1980	1980	1980	1980	0
325	20241216	131300	6568202	1980	1980	1980	1980	0
326	20241216	131200	6568202	1980	1980	1980	1980	0
327	20241216	131100	6568202	1980	1990	1990	1980	1071
328	20241216	131000	4447312	1990	1990	1990	1990	0
329	20241216	130900	4447312	1990	1990	1990	1990	10
330	20241216	130800	4427412	1990	1990	1990	1990	0
331	20241216	130700	4427412	1990	1990	1990	1990	0
332	20241216	130600	4427412	1990	1990	1990	1990	0
333	20241216	130500	4427412	1990	1990	1990	1990	0
334	20241216	130400	4427412	1990	1990	1990	1990	0
335	20241216	130300	4427412	1990	1990	1990	1990	72
336	20241216	130200	4284132	1991	1991	1991	1991	0
337	20241216	130100	4284132	1991	1991	1991	1991	0
338	20241216	130000	4284132	1991	1991	1991	1991	0
339	20241216	125900	4284132	1991	1991	1991	1991	0
340	20241216	125800	4284132	1991	1991	1991	1991	0
341	20241216	125700	4284132	1991	1991	1991	1991	0
342	20241216	125600	4284132	1991	1991	1991	1991	0
343	20241216	125500	4284132	1991	1991	1991	1991	0
344	20241216	125400	4284132	1991	1991	1991	1991	0
345	20241216	125300	4284132	1991	1991	1991	1991	0
346	20241216	125200	4284132	1991	1991	1991	1991	0
347	20241216	125100	4284132	1991	1991	1991	1991	0
348	20241216	125000	4284132	1991	1991	1991	1991	0
349	20241216	124900	4284132	1991	1991	1991	1991	0
350	20241216	124800	4284132	1991	1991	1991	1991	0
351	20241216	124700	4284132	1991	1991	1991	1991	0
352	20241216	124600	4284132	1991	1991	1991	1991	0
353	20241216	124500	4284132	1991	1991	1991	1991	50
354	20241216	124400	4184582	1991	1991	1991	1991	0
355	20241216	124300	4184582	1991	1991	1991	1991	9
356	20241216	124200	4166663	1991	1991	1991	1991	0
357	20241216	124100	4166663	1991	1991	1991	1991	0
358	20241216	124000	4166663	1991	1991	1991	1991	0
359	20241216	123900	4166663	1991	1991	1991	1991	0
360	20241216	123800	4166663	1991	1991	1991	1991	0
361	20241216	123700	4166663	1991	1991	1991	1991	0
362	20241216	123600	4166663	1991	1991	1991	1991	0
363	20241216	123500	4166663	1991	1991	1991	1991	0
364	20241216	123400	4166663	1991	1991	1991	1991	0
365	20241216	123300	4166663	1991	1991	1991	1991	0
366	20241216	123200	4166663	1991	1991	1991	1991	0
367	20241216	123100	4166663	1991	1991	1991	1991	0
368	20241216	123000	4166663	1991	1991	1991	1991	0
369	20241216	122900	4166663	1991	1991	1991	1991	0
370	20241216	122800	4166663	1991	1991	1991	1991	0
371	20241216	122700	4166663	1991	1991	1991	1991	0
372	20241216	122600	4166663	1991	1991	1991	1991	0
373	20241216	122500	4166663	1991	1991	1991	1991	0
374	20241216	122400	4166663	1991	1991	1991	1991	0
375	20241216	122300	4166663	1991	1991	1991	1991	0
376	20241216	122200	4166663	1991	1991	1991	1991	0
377	20241216	122100	4166663	1991	1991	1991	1991	0
378	20241216	122000	4166663	1991	1991	1991	1991	0
379	20241216	121900	4166663	1991	1991	1991	1991	0
380	20241216	121800	4166663	1991	1991	1991	1991	0
381	20241216	121700	4166663	1991	1991	1991	1991	0
382	20241216	121600	4166663	1991	1991	1991	1991	0
383	20241216	121500	4166663	1991	1991	1991	1991	0
384	20241216	121400	4166663	1991	1991	1991	1991	0
385	20241216	121300	4166663	1991	1991	1991	1991	10
386	20241216	121200	4146753	1991	1991	1991	1991	0
387	20241216	121100	4146753	1991	1991	1991	1991	0
388	20241216	121000	4146753	1991	1991	1991	1991	0
389	20241216	120900	4146753	1991	1991	1991	1991	0
390	20241216	120800	4146753	1991	1991	1991	1991	0
391	20241216	120700	4146753	1991	1991	1991	1991	0
392	20241216	120600	4146753	1991	1991	1991	1991	0
393	20241216	120500	4146753	1991	1991	1991	1991	0
394	20241216	120400	4146753	1991	1991	1991	1991	35
395	20241216	120300	4077068	1991	1991	1991	1991	0
396	20241216	120200	4077068	1991	1991	1991	1991	0
397	20241216	120100	4077068	1991	1991	1991	1991	0
398	20241216	120000	4077068	1991	1991	1991	1991	0
399	20241216	115900	4077068	1991	1991	1991	1991	0
400	20241216	115800	4077068	1991	1991	1991	1991	0
401	20241216	115700	4077068	1991	1991	1991	1991	1105
402	20241216	115600	1877013	1999	1999	1999	1999	0
403	20241216	115500	1877013	1999	1999	1999	1999	0
404	20241216	115400	1877013	1999	1999	1999	1999	0
405	20241216	115300	1877013	1999	1999	1999	1999	0
406	20241216	115200	1877013	1999	1999	1999	1999	0
407	20241216	115100	1877013	1999	1999	1999	1999	0
408	20241216	115000	1877013	1999	1999	1999	1999	0
409	20241216	114900	1877013	1999	1999	1999	1999	0
410	20241216	114800	1877013	1999	1999	1999	1999	0
411	20241216	114700	1877013	1999	1999	1999	1999	0
412	20241216	114600	1877013	1999	1999	1999	1999	0
413	20241216	114500	1877013	1999	1999	1999	1999	0
414	20241216	114400	1877013	1999	1999	1999	1999	0
415	20241216	114300	1877013	1999	1999	1999	1999	0
416	20241216	114200	1877013	1999	1999	1999	1999	0
417	20241216	114100	1877013	1999	1999	1999	1999	0
418	20241216	114000	1877013	1999	1999	1999	1999	0
419	20241216	113900	1877013	1999	1999	1999	1999	0
420	20241216	113800	1877013	1999	1999	1999	1999	0
421	20241216	113700	1877013	1999	1999	1999	1999	0
422	20241216	113600	1877013	1999	1999	1999	1999	0
423	20241216	113500	1877013	1999	1999	1999	1999	0
424	20241216	113400	1877013	1999	1999	1999	1999	0
425	20241216	113300	1877013	1999	1999	1999	1999	0
426	20241216	113200	1877013	1999	1999	1999	1999	0
427	20241216	113100	1877013	1999	1999	1999	1999	0
428	20241216	113000	1877013	1999	1999	1999	1999	0
429	20241216	112900	1877013	1999	1999	1999	1999	0
430	20241216	112800	1877013	1999	1999	1999	1999	0
431	20241216	112700	1877013	1999	1999	1999	1999	0
432	20241216	112600	1877013	1999	1999	1999	1999	0
433	20241216	112500	1877013	1999	1999	1999	1999	0
434	20241216	112400	1877013	1999	1999	1999	1999	0
435	20241216	112300	1877013	1999	1999	1999	1999	0
436	20241216	112200	1877013	1999	1999	1999	1999	0
437	20241216	112100	1877013	1999	1999	1999	1999	0
438	20241216	112000	1877013	1999	1999	1999	1999	0
439	20241216	111900	1877013	1999	1999	1999	1999	0
440	20241216	111800	1877013	1999	1999	1999	1999	0
441	20241216	111700	1877013	1999	1999	1999	1999	0
442	20241216	111600	1877013	1999	1999	1999	1999	0
443	20241216	111500	1877013	1999	1999	1999	1999	0
444	20241216	111400	1877013	1999	1999	1999	1999	0
445	20241216	111300	1877013	1999	1999	1999	1999	0
446	20241216	111200	1877013	1999	1999	1999	1999	0
447	20241216	111100	1877013	1999	1999	1999	1999	0
448	20241216	111000	1877013	1999	1999	1999	1999	0
449	20241216	110900	1877013	1999	1999	1999	1999	0
450	20241216	110800	1877013	1999	1999	1999	1999	0
451	20241216	110700	1877013	1999	1999	1999	1999	0
452	20241216	110600	1877013	1999	1999	1999	1999	0
453	20241216	110500	1877013	1999	1999	1999	1999	0
454	20241216	110400	1877013	1999	1999	1999	1999	0
455	20241216	110300	1877013	1999	1999	1999	1999	0
456	20241216	110200	1877013	1999	1999	1999	1999	0
457	20241216	110100	1877013	1999	1999	1999	1999	0
458	20241216	110000	1877013	1999	1999	1999	1999	0
459	20241216	105900	1877013	1999	1999	1999	1999	0
460	20241216	105800	1877013	1999	1999	1999	1999	0
461	20241216	105700	1877013	1999	1999	1999	1999	0
462	20241216	105600	1877013	1999	1999	1999	1999	2
463	20241216	105500	1873015	1999	1999	1999	1999	0
464	20241216	105400	1873015	1999	1999	1999	1999	0
465	20241216	105300	1873015	1999	1999	1999	1999	0
466	20241216	105200	1873015	1999	1999	1999	1999	0
467	20241216	105100	1873015	1999	1999	1999	1999	0
468	20241216	105000	1873015	1999	1999	1999	1999	0
469	20241216	104900	1873015	1999	1999	1999	1999	0
470	20241216	104800	1873015	1999	1999	1999	1999	1
471	20241216	104700	1871016	2000	2000	2000	2000	0
472	20241216	104600	1871016	2000	2000	2000	2000	0
473	20241216	104500	1871016	2000	2000	2000	2000	0
474	20241216	104400	1871016	2000	2000	2000	2000	0
475	20241216	104300	1871016	2000	2000	2000	2000	0
476	20241216	104200	1871016	2000	2000	2000	2000	0
477	20241216	104100	1871016	2000	2000	2000	2000	0
478	20241216	104000	1871016	2000	2000	2000	2000	0
479	20241216	103900	1871016	2000	2000	2000	2000	0
480	20241216	103800	1871016	2000	2000	2000	2000	0
481	20241216	103700	1871016	2000	2000	2000	2000	0
482	20241216	103600	1871016	2000	2000	2000	2000	0
483	20241216	103500	1871016	2000	2000	2000	2000	0
484	20241216	103400	1871016	2000	2000	2000	2000	0
485	20241216	103300	1871016	2000	2000	2000	2000	0
486	20241216	103200	1871016	2000	2000	2000	2000	0
487	20241216	103100	1871016	2000	2000	2000	2000	0
488	20241216	103000	1871016	2000	2000	2000	2000	0
489	20241216	102900	1871016	2000	2000	2000	2000	0
490	20241216	102800	1871016	2000	2000	2000	2000	0
491	20241216	102700	1871016	2000	2000	2000	2000	0
492	20241216	102600	1871016	2000	2000	2000	2000	0
493	20241216	102500	1871016	2000	2000	2000	2000	0
494	20241216	102400	1871016	2000	2000	2000	2000	0
495	20241216	102300	1871016	2000	2000	2000	2000	0
496	20241216	102200	1871016	2000	2000	2000	2000	0
497	20241216	102100	1871016	2000	2000	2000	2000	0
498	20241216	102000	1871016	2000	2000	2000	2000	0
499	20241216	101900	1871016	2000	2000	2000	2000	0
500	20241216	101800	1871016	2000	2000	2000	2000	0
501	20241216	101700	1871016	2000	2000	2000	2000	0
502	20241216	101600	1871016	2000	2000	2000	2000	0
503	20241216	101500	1871016	2000	2000	2000	2000	0
504	20241216	101400	1871016	2000	2000	2000	2000	0
505	20241216	101300	1871016	2000	2000	2000	2000	0
506	20241216	101200	1871016	2000	2000	2000	2000	28
507	20241216	101100	1815016	2010	2010	2010	2010	0
508	20241216	101000	1815016	2010	2010	2010	2010	0
509	20241216	100900	1815016	2010	2010	2010	2010	0
510	20241216	100800	1815016	2010	2010	2010	2010	0
511	20241216	100700	1815016	2010	2010	2010	2010	0
512	20241216	100600	1815016	2010	2010	2010	2010	0
513	20241216	100500	1815016	2010	2010	2010	2010	0
514	20241216	100400	1815016	2010	2010	2010	2010	0
515	20241216	100300	1815016	2010	2010	2010	2010	0
516	20241216	100200	1815016	2010	2010	2010	2010	0
517	20241216	100100	1815016	2010	2010	2010	2010	0
518	20241216	100000	1815016	2010	2010	2010	2010	0
519	20241216	095900	1815016	2010	2010	2010	2010	0
520	20241216	095800	1815016	2010	2010	2010	2010	0
521	20241216	095700	1815016	2010	2010	2010	2010	0
522	20241216	095600	1815016	2010	2010	2010	2010	0
523	20241216	095500	1815016	2010	2010	2010	2010	0
524	20241216	095400	1815016	2010	2010	2010	2010	0
525	20241216	095300	1815016	2010	2010	2010	2010	0
526	20241216	095200	1815016	2010	2010	2010	2010	0
527	20241216	095100	1815016	2010	2010	2010	2010	0
528	20241216	095000	1815016	2010	2010	2010	2010	0
529	20241216	094900	1815016	2010	2010	2010	2010	0
530	20241216	094800	1815016	2010	2010	2010	2010	0
531	20241216	094700	1815016	2010	2010	2010	2010	0
532	20241216	094600	1815016	2010	2010	2010	2010	0
533	20241216	094500	1815016	2010	2010	2010	2010	0
534	20241216	094400	1815016	2010	2010	2010	2010	0
535	20241216	094300	1815016	2010	2010	2010	2010	0
536	20241216	094200	1815016	2010	2005	2010	2005	11
537	20241216	094100	1792916	2000	1999	2000	1999	702
538	20241216	094000	389616	1992	1992	1992	1992	0
539	20241216	093900	389616	1992	1992	1992	1992	0
540	20241216	093800	389616	1992	1992	1992	1992	0
541	20241216	093700	389616	1992	1992	1992	1992	0
542	20241216	093600	389616	1992	1992	1992	1992	0
543	20241216	093500	389616	1992	1992	1992	1992	3
544	20241216	093400	383640	2010	2010	2010	2010	0
545	20241216	093300	383640	2010	2010	2010	2010	0
546	20241216	093200	383640	2010	2010	2010	2010	0
547	20241216	093100	383640	2010	2010	2010	2010	0
548	20241216	093000	383640	2010	2010	2010	2010	0
549	20241216	092900	383640	2010	2010	2010	2010	0
550	20241216	092800	383640	2010	2010	2010	2010	0
551	20241216	092700	383640	2010	2010	2010	2010	19
552	20241216	092600	345450	2010	2010	2010	2010	0
553	20241216	092500	345450	2010	2010	2010	2010	0
554	20241216	092400	345450	2010	2010	2010	2010	0
555	20241216	092300	345450	2010	2010	2010	2010	0
556	20241216	092200	345450	2010	2010	2010	2010	0
557	20241216	092100	345450	2010	2010	2010	2010	0
558	20241216	092000	345450	2010	2010	2010	2010	0
559	20241216	091900	345450	2010	2010	2010	2010	0
560	20241216	091800	345450	2010	2010	2010	2010	0
561	20241216	091700	345450	2010	2010	2010	2010	0
562	20241216	091600	345450	2010	2010	2010	2010	0
563	20241216	091500	345450	2010	2010	2010	2010	0
564	20241216	091400	345450	2010	2010	2010	2010	0
565	20241216	091300	345450	2010	2010	2010	2010	0
566	20241216	091200	345450	2010	2010	2010	2010	0
567	20241216	091100	345450	2010	2010	2010	2010	0
568	20241216	091000	345450	2010	2010	2010	2010	0
569	20241216	090900	345450	2010	2005	2010	2005	5
570	20241216	090800	335420	1990	1990	1990	1990	0
571	20241216	090700	335420	1990	1990	1990	1990	0
572	20241216	090600	335420	1990	1990	1990	1990	0
573	20241216	090500	335420	1990	1990	1990	1990	34
574	20241216	090400	267760	1990	1990	1990	1990	0
575	20241216	090300	267760	1990	2000	2000	1990	63
576	20241216	090200	141920	2000	2000	2000	2000	21
577	20241216	090100	99920	2000	1990	2000	1990	40
578	20241216	090000	20000	2000	2000	2000	2000	10