KissMeData/026910/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	191100	28265651	1983	1983	1983	1983	544
3	20241226	191000	28265651	1983	1983	1983	1983	0
4	20241226	190900	28265651	1983	1983	1983	1983	0
5	20241226	190800	28265651	1983	1983	1983	1983	0
6	20241226	190700	28265651	1983	1983	1983	1983	0
7	20241226	190600	28265651	1983	1983	1983	1983	0
8	20241226	190500	28265651	1983	1983	1983	1983	0
9	20241226	190400	28265651	1983	1983	1983	1983	0
10	20241226	190300	28265651	1983	1983	1983	1983	0
11	20241226	190200	28265651	1983	1983	1983	1983	0
12	20241226	190100	28265651	1983	1983	1983	1983	0
13	20241226	190000	28265651	1983	1983	1983	1983	0
14	20241226	185900	28265651	1983	1983	1983	1983	0
15	20241226	185800	28265651	1983	1983	1983	1983	0
16	20241226	185700	28265651	1983	1983	1983	1983	0
17	20241226	185600	28265651	1983	1983	1983	1983	0
18	20241226	185500	28265651	1983	1983	1983	1983	0
19	20241226	185400	28265651	1983	1983	1983	1983	0
20	20241226	185300	28265651	1983	1983	1983	1983	0
21	20241226	185200	28265651	1983	1983	1983	1983	0
22	20241226	185100	28265651	1983	1983	1983	1983	0
23	20241226	185000	28265651	1983	1983	1983	1983	0
24	20241226	184900	28265651	1983	1983	1983	1983	0
25	20241226	184800	28265651	1983	1983	1983	1983	0
26	20241226	184700	28265651	1983	1983	1983	1983	0
27	20241226	184600	28265651	1983	1983	1983	1983	0
28	20241226	184500	28265651	1983	1983	1983	1983	0
29	20241226	184400	28265651	1983	1983	1983	1983	0
30	20241226	184300	28265651	1983	1983	1983	1983	0
31	20241226	184200	28265651	1983	1983	1983	1983	0
32	20241226	184100	28265651	1983	1983	1983	1983	544
33	20241226	184000	28265651	1983	1983	1983	1983	0
34	20241226	183900	28265651	1983	1983	1983	1983	0
35	20241226	183800	28265651	1983	1983	1983	1983	0
36	20241226	183700	28265651	1983	1983	1983	1983	0
37	20241226	183600	28265651	1983	1983	1983	1983	0
38	20241226	183500	28265651	1983	1983	1983	1983	0
39	20241226	183400	28265651	1983	1983	1983	1983	0
40	20241226	183300	28265651	1983	1983	1983	1983	0
41	20241226	183200	28265651	1983	1983	1983	1983	0
42	20241226	183100	28265651	1983	1983	1983	1983	0
43	20241226	183000	28265651	1983	1983	1983	1983	0
44	20241226	182900	28265651	1983	1983	1983	1983	0
45	20241226	182800	28265651	1983	1983	1983	1983	0
46	20241226	182700	28265651	1983	1983	1983	1983	0
47	20241226	182600	28265651	1983	1983	1983	1983	0
48	20241226	182500	28265651	1983	1983	1983	1983	0
49	20241226	182400	28265651	1983	1983	1983	1983	0
50	20241226	182300	28265651	1983	1983	1983	1983	0
51	20241226	182200	28265651	1983	1983	1983	1983	0
52	20241226	182100	28265651	1983	1983	1983	1983	0
53	20241226	182000	28265651	1983	1983	1983	1983	0
54	20241226	181900	28265651	1983	1983	1983	1983	0
55	20241226	181800	28265651	1983	1983	1983	1983	0
56	20241226	181700	28265651	1983	1983	1983	1983	0
57	20241226	181600	28265651	1983	1983	1983	1983	0
58	20241226	181500	28265651	1983	1983	1983	1983	0
59	20241226	181400	28265651	1983	1983	1983	1983	0
60	20241226	181300	28265651	1983	1983	1983	1983	0
61	20241226	181200	28265651	1983	1983	1983	1983	0
62	20241226	181100	28265651	1983	1983	1983	1983	544
63	20241226	181000	28265651	1983	1983	1983	1983	0
64	20241226	180900	28265651	1983	1983	1983	1983	0
65	20241226	180800	28265651	1983	1983	1983	1983	0
66	20241226	180700	28265651	1983	1983	1983	1983	0
67	20241226	180600	28265651	1983	1983	1983	1983	0
68	20241226	180500	28265651	1983	1983	1983	1983	0
69	20241226	180400	28265651	1983	1983	1983	1983	0
70	20241226	180300	28265651	1983	1983	1983	1983	0
71	20241226	180200	28265651	1983	1983	1983	1983	0
72	20241226	180100	28265651	1983	1983	1983	1983	0
73	20241226	180000	28265651	1983	1983	1983	1983	0
74	20241226	175900	28265651	1983	1983	1983	1983	0
75	20241226	175800	28265651	1983	1983	1983	1983	0
76	20241226	175700	28265651	1983	1983	1983	1983	0
77	20241226	175600	28265651	1983	1983	1983	1983	0
78	20241226	175500	28265651	1983	1983	1983	1983	0
79	20241226	175400	28265651	1983	1983	1983	1983	0
80	20241226	175300	28265651	1983	1983	1983	1983	0
81	20241226	175200	28265651	1983	1983	1983	1983	0
82	20241226	175100	28265651	1983	1983	1983	1983	0
83	20241226	175000	28265651	1983	1983	1983	1983	0
84	20241226	174900	28265651	1983	1983	1983	1983	0
85	20241226	174800	28265651	1983	1983	1983	1983	0
86	20241226	174700	28265651	1983	1983	1983	1983	0
87	20241226	174600	28265651	1983	1983	1983	1983	0
88	20241226	174500	28265651	1983	1983	1983	1983	0
89	20241226	174400	28265651	1983	1983	1983	1983	0
90	20241226	174300	28265651	1983	1983	1983	1983	0
91	20241226	174200	28265651	1983	1983	1983	1983	0
92	20241226	174100	28265651	1983	1983	1983	1983	544
93	20241226	174000	28265651	1983	1983	1983	1983	0
94	20241226	173900	28265651	1983	1983	1983	1983	0
95	20241226	173800	28265651	1983	1983	1983	1983	0
96	20241226	173700	28265651	1983	1983	1983	1983	0
97	20241226	173600	28265651	1983	1983	1983	1983	0
98	20241226	173500	28265651	1983	1983	1983	1983	0
99	20241226	173400	28265651	1983	1983	1983	1983	0
100	20241226	173300	28265651	1983	1983	1983	1983	0
101	20241226	173200	28265651	1983	1983	1983	1983	0
102	20241226	173100	28265651	1983	1983	1983	1983	0
103	20241226	173000	28265651	1983	1983	1983	1983	0
104	20241226	172900	28265651	1983	1983	1983	1983	0
105	20241226	172800	28265651	1983	1983	1983	1983	0
106	20241226	172700	28265651	1983	1983	1983	1983	0
107	20241226	172600	28265651	1983	1983	1983	1983	0
108	20241226	172500	28265651	1983	1983	1983	1983	0
109	20241226	172400	28265651	1983	1983	1983	1983	0
110	20241226	172300	28265651	1983	1983	1983	1983	0
111	20241226	172200	28265651	1983	1983	1983	1983	0
112	20241226	172100	28265651	1983	1983	1983	1983	0
113	20241226	172000	28265651	1983	1983	1983	1983	0
114	20241226	171900	28265651	1983	1983	1983	1983	0
115	20241226	171800	28265651	1983	1983	1983	1983	0
116	20241226	171700	28265651	1983	1983	1983	1983	0
117	20241226	171600	28265651	1983	1983	1983	1983	0
118	20241226	171500	28265651	1983	1983	1983	1983	0
119	20241226	171400	28265651	1983	1983	1983	1983	0
120	20241226	171300	28265651	1983	1983	1983	1983	0
121	20241226	171200	28265651	1983	1983	1983	1983	0
122	20241226	171100	28265651	1983	1983	1983	1983	544
123	20241226	171000	28265651	1983	1983	1983	1983	0
124	20241226	170900	28265651	1983	1983	1983	1983	0
125	20241226	170800	28265651	1983	1983	1983	1983	0
126	20241226	170700	28265651	1983	1983	1983	1983	0
127	20241226	170600	28265651	1983	1983	1983	1983	0
128	20241226	170500	28265651	1983	1983	1983	1983	0
129	20241226	170400	28265651	1983	1983	1983	1983	0
130	20241226	170300	28265651	1983	1983	1983	1983	0
131	20241226	170200	28265651	1983	1983	1983	1983	0
132	20241226	170100	28265651	1983	1983	1983	1983	0
133	20241226	170000	28265651	1983	1983	1983	1983	0
134	20241226	165900	28265651	1983	1983	1983	1983	0
135	20241226	165800	28265651	1983	1983	1983	1983	0
136	20241226	165700	28265651	1983	1983	1983	1983	0
137	20241226	165600	28265651	1983	1983	1983	1983	0
138	20241226	165500	28265651	1983	1983	1983	1983	0
139	20241226	165400	28265651	1983	1983	1983	1983	0
140	20241226	165300	28265651	1983	1983	1983	1983	0
141	20241226	165200	28265651	1983	1983	1983	1983	0
142	20241226	165100	28265651	1983	1983	1983	1983	0
143	20241226	165000	28265651	1983	1983	1983	1983	0
144	20241226	164900	28265651	1983	1983	1983	1983	0
145	20241226	164800	28265651	1983	1983	1983	1983	0
146	20241226	164700	28265651	1983	1983	1983	1983	0
147	20241226	164600	28265651	1983	1983	1983	1983	0
148	20241226	164500	28265651	1983	1983	1983	1983	0
149	20241226	164400	28265651	1983	1983	1983	1983	0
150	20241226	164300	28265651	1983	1983	1983	1983	0
151	20241226	164200	28265651	1983	1983	1983	1983	0
152	20241226	164100	28265651	1983	1983	1983	1983	544
153	20241226	164000	28265651	1983	1983	1983	1983	0
154	20241226	163900	28265651	1983	1983	1983	1983	0
155	20241226	163800	28265651	1983	1983	1983	1983	0
156	20241226	163700	28265651	1983	1983	1983	1983	0
157	20241226	163600	28265651	1983	1983	1983	1983	0
158	20241226	163500	28265651	1983	1983	1983	1983	0
159	20241226	163400	28265651	1983	1983	1983	1983	0
160	20241226	163300	28265651	1983	1983	1983	1983	0
161	20241226	163200	28265651	1983	1983	1983	1983	0
162	20241226	163100	28265651	1983	1983	1983	1983	0
163	20241226	163000	28265651	1983	1983	1983	1983	0
164	20241226	162900	28265651	1983	1983	1983	1983	0
165	20241226	162800	28265651	1983	1983	1983	1983	0
166	20241226	162700	28265651	1983	1983	1983	1983	0
167	20241226	162600	28265651	1983	1983	1983	1983	0
168	20241226	162500	28265651	1983	1983	1983	1983	0
169	20241226	162400	28265651	1983	1983	1983	1983	0
170	20241226	162300	28265651	1983	1983	1983	1983	0
171	20241226	162200	28265651	1983	1983	1983	1983	0
172	20241226	162100	28265651	1983	1983	1983	1983	0
173	20241226	162000	28265651	1983	1983	1983	1983	0
174	20241226	161900	28265651	1983	1983	1983	1983	0
175	20241226	161800	28265651	1983	1983	1983	1983	0
176	20241226	161700	28265651	1983	1983	1983	1983	0
177	20241226	161600	28265651	1983	1983	1983	1983	0
178	20241226	161500	28265651	1983	1983	1983	1983	0
179	20241226	161400	28265651	1983	1983	1983	1983	0
180	20241226	161300	28265651	1983	1983	1983	1983	0
181	20241226	161200	28265651	1983	1983	1983	1983	0
182	20241226	161100	28265651	1983	1983	1983	1983	544
183	20241226	161000	28265651	1983	1983	1983	1983	0
184	20241226	160900	28265651	1983	1983	1983	1983	0
185	20241226	160800	28265651	1983	1983	1983	1983	0
186	20241226	160700	28265651	1983	1983	1983	1983	0
187	20241226	160600	28265651	1983	1983	1983	1983	0
188	20241226	160500	28265651	1983	1983	1983	1983	0
189	20241226	160400	28265651	1983	1983	1983	1983	0
190	20241226	160300	28265651	1983	1983	1983	1983	0
191	20241226	160200	28265651	1983	1983	1983	1983	0
192	20241226	160100	28265651	1983	1983	1983	1983	0
193	20241226	160000	28265651	1983	1983	1983	1983	0
194	20241226	155900	28265651	1983	1983	1983	1983	0
195	20241226	155800	28265651	1983	1983	1983	1983	0
196	20241226	155700	28265651	1983	1983	1983	1983	0
197	20241226	155600	28265651	1983	1983	1983	1983	0
198	20241226	155500	28265651	1983	1983	1983	1983	0
199	20241226	155400	28265651	1983	1983	1983	1983	0
200	20241226	155300	28265651	1983	1983	1983	1983	0
201	20241226	155200	28265651	1983	1983	1983	1983	0
202	20241226	155100	28265651	1983	1983	1983	1983	0
203	20241226	155000	28265651	1983	1983	1983	1983	0
204	20241226	154900	28265651	1983	1983	1983	1983	0
205	20241226	154800	28265651	1983	1983	1983	1983	0
206	20241226	154700	28265651	1983	1983	1983	1983	0
207	20241226	154600	28265651	1983	1983	1983	1983	0
208	20241226	154500	28265651	1983	1983	1983	1983	0
209	20241226	154400	28265651	1983	1983	1983	1983	0
210	20241226	154300	28265651	1983	1983	1983	1983	0
211	20241226	154200	28265651	1983	1983	1983	1983	0
212	20241226	154100	28265651	1983	1983	1983	1983	544
213	20241226	154000	28265651	1983	1983	1983	1983	0
214	20241226	153900	28265651	1983	1983	1983	1983	0
215	20241226	153800	28265651	1983	1983	1983	1983	0
216	20241226	153700	28265651	1983	1983	1983	1983	0
217	20241226	153600	28265651	1983	1983	1983	1983	0
218	20241226	153500	28265651	1983	1983	1983	1983	0
219	20241226	153400	28265651	1983	1983	1983	1983	0
220	20241226	153300	28265651	1983	1983	1983	1983	0
221	20241226	153200	28265651	1983	1983	1983	1983	0
222	20241226	153100	28265651	1983	1983	1983	1983	0
223	20241226	153000	28265651	1983	1983	1983	1983	544
224	20241226	152900	27186899	1985	1985	1985	1985	0
225	20241226	152800	27186899	1985	1985	1985	1985	0
226	20241226	152700	27186899	1985	1985	1985	1985	0
227	20241226	152600	27186899	1985	1985	1985	1985	0
228	20241226	152500	27186899	1985	1985	1985	1985	0
229	20241226	152400	27186899	1985	1985	1985	1985	0
230	20241226	152300	27186899	1985	1985	1985	1985	0
231	20241226	152200	27186899	1985	1985	1985	1985	0
232	20241226	152100	27186899	1985	1985	1985	1985	0
233	20241226	152000	27186899	1985	1985	1985	1985	0
234	20241226	151900	27186899	1985	1985	1985	1985	0
235	20241226	151800	27186899	1985	2005	2005	1985	123
236	20241226	151700	26942559	2005	2005	2005	2005	1
237	20241226	151600	26940554	2000	2000	2000	2000	0
238	20241226	151500	26940554	2000	2000	2000	2000	0
239	20241226	151400	26940554	2000	2000	2000	2000	0
240	20241226	151300	26940554	2000	2000	2000	2000	0
241	20241226	151200	26940554	2000	2000	2000	2000	0
242	20241226	151100	26940554	2000	2000	2000	2000	0
243	20241226	151000	26940554	2000	2000	2000	2000	0
244	20241226	150900	26940554	2000	2000	2000	2000	0
245	20241226	150800	26940554	2000	2000	2000	2000	0
246	20241226	150700	26940554	2000	2000	2000	2000	0
247	20241226	150600	26940554	2000	2000	2000	2000	1
248	20241226	150500	26938554	2000	2000	2000	2000	10
249	20241226	150400	26918554	2000	1999	2000	1999	37
250	20241226	150300	26844567	2000	2000	2000	2000	0
251	20241226	150200	26844567	2000	2000	2000	2000	0
252	20241226	150100	26844567	2000	2000	2000	2000	0
253	20241226	150000	26844567	2000	2000	2000	2000	0
254	20241226	145900	26844567	2000	2000	2000	2000	0
255	20241226	145800	26844567	2000	2000	2000	2000	0
256	20241226	145700	26844567	2000	2000	2000	2000	0
257	20241226	145600	26844567	2000	2000	2000	2000	0
258	20241226	145500	26844567	2000	2000	2000	2000	0
259	20241226	145400	26844567	2000	2000	2000	2000	0
260	20241226	145300	26844567	2000	2000	2000	2000	0
261	20241226	145200	26844567	2000	2000	2000	2000	0
262	20241226	145100	26844567	2000	2000	2000	2000	0
263	20241226	145000	26844567	2000	2000	2000	2000	0
264	20241226	144900	26844567	2000	2000	2000	2000	0
265	20241226	144800	26844567	2000	2000	2000	2000	1
266	20241226	144700	26842567	1985	1985	1985	1985	0
267	20241226	144600	26842567	1985	1985	1985	1985	0
268	20241226	144500	26842567	1985	1985	1985	1985	0
269	20241226	144400	26842567	1985	1985	1985	1985	0
270	20241226	144300	26842567	1985	1985	1985	1985	0
271	20241226	144200	26842567	1985	1985	1985	1985	0
272	20241226	144100	26842567	1985	1985	1985	1985	0
273	20241226	144000	26842567	1985	1985	1985	1985	0
274	20241226	143900	26842567	1985	1985	1985	1985	0
275	20241226	143800	26842567	1985	1985	1985	1985	0
276	20241226	143700	26842567	1985	1985	1985	1985	0
277	20241226	143600	26842567	1985	1985	1985	1985	0
278	20241226	143500	26842567	1985	1985	1985	1985	0
279	20241226	143400	26842567	1985	1985	1985	1985	0
280	20241226	143300	26842567	1985	1985	1985	1985	0
281	20241226	143200	26842567	1985	1985	1985	1985	0
282	20241226	143100	26842567	1985	1985	1985	1985	0
283	20241226	143000	26842567	1985	1989	1989	1985	100
284	20241226	142900	26643807	2010	2010	2010	2010	0
285	20241226	142800	26643807	2010	2010	2010	2010	0
286	20241226	142700	26643807	2010	2010	2010	2010	0
287	20241226	142600	26643807	2010	2010	2010	2010	0
288	20241226	142500	26643807	2010	2010	2010	2010	0
289	20241226	142400	26643807	2010	2010	2010	2010	0
290	20241226	142300	26643807	2010	2010	2010	2010	0
291	20241226	142200	26643807	2010	2010	2010	2010	0
292	20241226	142100	26643807	2010	2010	2010	2010	0
293	20241226	142000	26643807	2010	2010	2010	2010	0
294	20241226	141900	26643807	2010	2010	2010	2010	0
295	20241226	141800	26643807	2010	2010	2010	2010	0
296	20241226	141700	26643807	2010	2010	2010	2010	20
297	20241226	141600	26603607	2015	2015	2015	2015	0
298	20241226	141500	26603607	2015	2015	2015	2015	0
299	20241226	141400	26603607	2015	2015	2015	2015	0
300	20241226	141300	26603607	2015	2015	2015	2015	0
301	20241226	141200	26603607	2015	2015	2015	2015	0
302	20241226	141100	26603607	2015	2015	2015	2015	0
303	20241226	141000	26603607	2015	2015	2015	2015	0
304	20241226	140900	26603607	2015	2015	2015	2015	0
305	20241226	140800	26603607	2015	2015	2015	2015	0
306	20241226	140700	26603607	2015	2015	2015	2015	0
307	20241226	140600	26603607	2015	2015	2015	2015	0
308	20241226	140500	26603607	2015	2015	2015	2015	0
309	20241226	140400	26603607	2015	2015	2015	2015	0
310	20241226	140300	26603607	2015	2015	2015	2015	0
311	20241226	140200	26603607	2015	2015	2015	2015	0
312	20241226	140100	26603607	2015	2015	2015	2015	0
313	20241226	140000	26603607	2015	2015	2015	2015	0
314	20241226	135900	26603607	2015	2015	2015	2015	0
315	20241226	135800	26603607	2015	2015	2015	2015	0
316	20241226	135700	26603607	2015	2015	2015	2015	0
317	20241226	135600	26603607	2015	2015	2015	2015	0
318	20241226	135500	26603607	2015	2015	2015	2015	0
319	20241226	135400	26603607	2015	2015	2015	2015	0
320	20241226	135300	26603607	2015	2015	2015	2015	0
321	20241226	135200	26603607	2015	2015	2015	2015	0
322	20241226	135100	26603607	2015	2015	2015	2015	0
323	20241226	135000	26603607	2015	2015	2015	2015	1
324	20241226	134900	26601592	2010	2010	2010	2010	0
325	20241226	134800	26601592	2010	2010	2010	2010	0
326	20241226	134700	26601592	2010	2010	2010	2010	0
327	20241226	134600	26601592	2010	2010	2010	2010	0
328	20241226	134500	26601592	2010	2010	2010	2010	0
329	20241226	134400	26601592	2010	2010	2010	2010	0
330	20241226	134300	26601592	2010	2010	2010	2010	0
331	20241226	134200	26601592	2010	2010	2010	2010	0
332	20241226	134100	26601592	2010	2010	2010	2010	0
333	20241226	134000	26601592	2010	2010	2010	2010	0
334	20241226	133900	26601592	2010	2010	2010	2010	0
335	20241226	133800	26601592	2010	2010	2010	2010	0
336	20241226	133700	26601592	2010	2010	2010	2010	0
337	20241226	133600	26601592	2010	2010	2010	2010	0
338	20241226	133500	26601592	2010	2010	2010	2010	0
339	20241226	133400	26601592	2010	2010	2010	2010	0
340	20241226	133300	26601592	2010	2010	2010	2010	0
341	20241226	133200	26601592	2010	2010	2010	2010	0
342	20241226	133100	26601592	2010	2010	2010	2010	0
343	20241226	133000	26601592	2010	2010	2010	2010	0
344	20241226	132900	26601592	2010	2010	2010	2010	0
345	20241226	132800	26601592	2010	2010	2010	2010	0
346	20241226	132700	26601592	2010	2010	2010	2010	0
347	20241226	132600	26601592	2010	2010	2010	2010	0
348	20241226	132500	26601592	2010	2010	2010	2010	0
349	20241226	132400	26601592	2010	2010	2010	2010	0
350	20241226	132300	26601592	2010	2010	2010	2010	0
351	20241226	132200	26601592	2010	2010	2010	2010	0
352	20241226	132100	26601592	2010	2010	2010	2010	0
353	20241226	132000	26601592	2010	2010	2010	2010	0
354	20241226	131900	26601592	2010	2010	2010	2010	0
355	20241226	131800	26601592	2010	2010	2010	2010	12
356	20241226	131700	26577472	2010	2010	2010	2010	0
357	20241226	131600	26577472	2010	2010	2010	2010	0
358	20241226	131500	26577472	2010	2010	2010	2010	0
359	20241226	131400	26577472	2010	2010	2010	2010	0
360	20241226	131300	26577472	2010	2010	2010	2010	0
361	20241226	131200	26577472	2010	2010	2010	2010	0
362	20241226	131100	26577472	2010	2010	2010	2010	0
363	20241226	131000	26577472	2010	2010	2010	2010	0
364	20241226	130900	26577472	2010	2010	2010	2010	5
365	20241226	130800	26567422	2010	2010	2010	2010	0
366	20241226	130700	26567422	2010	2010	2010	2010	0
367	20241226	130600	26567422	2010	1998	2010	1998	600
368	20241226	130500	25362752	1984	1984	1984	1984	0
369	20241226	130400	25362752	1984	1984	1984	1984	0
370	20241226	130300	25362752	1984	1984	1984	1984	0
371	20241226	130200	25362752	1984	1984	1984	1984	0
372	20241226	130100	25362752	1984	1984	1984	1984	300
373	20241226	130000	24767552	1984	1984	1984	1984	0
374	20241226	125900	24767552	1984	1984	1984	1984	0
375	20241226	125800	24767552	1984	1984	1984	1984	0
376	20241226	125700	24767552	1984	1984	1984	1984	0
377	20241226	125600	24767552	1984	1984	1984	1984	0
378	20241226	125500	24767552	1984	1984	1984	1984	0
379	20241226	125400	24767552	1984	1984	1984	1984	0
380	20241226	125300	24767552	1984	1984	1984	1984	0
381	20241226	125200	24767552	1984	1984	1984	1984	0
382	20241226	125100	24767552	1984	1984	1984	1984	0
383	20241226	125000	24767552	1984	1984	1984	1984	0
384	20241226	124900	24767552	1984	1984	1984	1984	0
385	20241226	124800	24767552	1984	1984	1984	1984	0
386	20241226	124700	24767552	1984	1984	1984	1984	3
387	20241226	124600	24761600	2005	2005	2005	2005	0
388	20241226	124500	24761600	2005	1998	2005	1998	1400
389	20241226	124400	21961699	1983	1983	1983	1983	0
390	20241226	124300	21961699	1983	1984	1984	1983	44
391	20241226	124200	21874418	1998	1998	1998	1998	0
392	20241226	124100	21874418	1998	1998	1998	1998	0
393	20241226	124000	21874418	1998	1998	1998	1998	0
394	20241226	123900	21874418	1998	1998	1998	1998	0
395	20241226	123800	21874418	1998	1998	1998	1998	0
396	20241226	123700	21874418	1998	1998	1998	1998	0
397	20241226	123600	21874418	1998	1998	1998	1998	0
398	20241226	123500	21874418	1998	1998	1998	1998	0
399	20241226	123400	21874418	1998	1998	1998	1998	0
400	20241226	123300	21874418	1998	1998	1998	1998	0
401	20241226	123200	21874418	1998	1998	1998	1998	0
402	20241226	123100	21874418	1998	1998	1998	1998	0
403	20241226	123000	21874418	1998	1998	1998	1998	0
404	20241226	122900	21874418	1998	1998	1998	1998	0
405	20241226	122800	21874418	1998	1998	1998	1998	0
406	20241226	122700	21874418	1998	1998	1998	1998	0
407	20241226	122600	21874418	1998	1998	1998	1998	0
408	20241226	122500	21874418	1998	1998	1998	1998	0
409	20241226	122400	21874418	1998	1998	1998	1998	0
410	20241226	122300	21874418	1998	1998	1998	1998	0
411	20241226	122200	21874418	1998	1998	1998	1998	0
412	20241226	122100	21874418	1998	1998	1998	1998	0
413	20241226	122000	21874418	1998	1998	1998	1998	0
414	20241226	121900	21874418	1998	1998	1998	1998	0
415	20241226	121800	21874418	1998	1998	1998	1998	0
416	20241226	121700	21874418	1998	1998	1998	1998	0
417	20241226	121600	21874418	1998	1998	1998	1998	0
418	20241226	121500	21874418	1998	1998	1998	1998	0
419	20241226	121400	21874418	1998	1998	1998	1998	0
420	20241226	121300	21874418	1998	1998	1998	1998	2
421	20241226	121200	21870422	1998	1998	1998	1998	2
422	20241226	121100	21866426	1998	2005	2005	1998	203
423	20241226	121000	21459432	2010	2005	2010	2005	33
424	20241226	120900	21393167	1988	1988	1988	1988	100
425	20241226	120800	21194367	2000	1991	2000	1991	452
426	20241226	120700	20290612	1990	1990	1990	1990	15
427	20241226	120600	20260762	1990	1990	1990	1990	0
428	20241226	120500	20260762	1990	1990	1990	1990	0
429	20241226	120400	20260762	1990	1990	1990	1990	0
430	20241226	120300	20260762	1990	1990	1990	1990	0
431	20241226	120200	20260762	1990	1990	1990	1990	0
432	20241226	120100	20260762	1990	1990	1990	1990	0
433	20241226	120000	20260762	1990	1990	1990	1990	0
434	20241226	115900	20260762	1990	1990	1990	1990	0
435	20241226	115800	20260762	1990	1990	1990	1990	0
436	20241226	115700	20260762	1990	1990	1990	1990	0
437	20241226	115600	20260762	1990	1990	1990	1990	0
438	20241226	115500	20260762	1990	1988	1990	1988	400
439	20241226	115400	19465013	1964	1964	1964	1964	0
440	20241226	115300	19465013	1964	1964	1964	1964	4197
441	20241226	115200	11222105	1971	1998	1998	1971	651
442	20241226	115100	9936874	1999	2000	2000	1999	177
443	20241226	115000	9582894	2005	2005	2005	2005	0
444	20241226	114900	9582894	2005	2005	2005	2005	0
445	20241226	114800	9582894	2005	2005	2005	2005	0
446	20241226	114700	9582894	2005	2005	2005	2005	0
447	20241226	114600	9582894	2005	2005	2005	2005	0
448	20241226	114500	9582894	2005	2005	2005	2005	0
449	20241226	114400	9582894	2005	2005	2005	2005	0
450	20241226	114300	9582894	2005	2005	2005	2005	0
451	20241226	114200	9582894	2005	2005	2005	2005	0
452	20241226	114100	9582894	2005	2005	2005	2005	0
453	20241226	114000	9582894	2005	2005	2005	2005	0
454	20241226	113900	9582894	2005	2005	2005	2005	0
455	20241226	113800	9582894	2005	2005	2005	2005	0
456	20241226	113700	9582894	2005	2005	2005	2005	0
457	20241226	113600	9582894	2005	2005	2005	2005	0
458	20241226	113500	9582894	2005	2005	2005	2005	0
459	20241226	113400	9582894	2005	2005	2005	2005	0
460	20241226	113300	9582894	2005	2005	2005	2005	0
461	20241226	113200	9582894	2005	2005	2005	2005	0
462	20241226	113100	9582894	2005	2005	2005	2005	0
463	20241226	113000	9582894	2005	2005	2005	2005	0
464	20241226	112900	9582894	2005	2005	2005	2005	0
465	20241226	112800	9582894	2005	2005	2005	2005	0
466	20241226	112700	9582894	2005	2005	2005	2005	0
467	20241226	112600	9582894	2005	2005	2005	2005	0
468	20241226	112500	9582894	2005	2005	2005	2005	0
469	20241226	112400	9582894	2005	2005	2005	2005	0
470	20241226	112300	9582894	2005	2005	2005	2005	0
471	20241226	112200	9582894	2005	2005	2005	2005	0
472	20241226	112100	9582894	2005	2005	2005	2005	0
473	20241226	112000	9582894	2005	2015	2015	2005	149
474	20241226	111900	9282919	2010	2010	2010	2010	0
475	20241226	111800	9282919	2010	2010	2010	2010	0
476	20241226	111700	9282919	2010	2010	2010	2010	0
477	20241226	111600	9282919	2010	2010	2010	2010	0
478	20241226	111500	9282919	2010	2010	2010	2010	0
479	20241226	111400	9282919	2010	2010	2010	2010	0
480	20241226	111300	9282919	2010	2010	2010	2010	0
481	20241226	111200	9282919	2010	2010	2010	2010	0
482	20241226	111100	9282919	2010	2010	2010	2010	0
483	20241226	111000	9282919	2010	2010	2010	2010	0
484	20241226	110900	9282919	2010	2010	2010	2010	0
485	20241226	110800	9282919	2010	2010	2010	2010	0
486	20241226	110700	9282919	2010	2010	2010	2010	0
487	20241226	110600	9282919	2010	2010	2010	2010	0
488	20241226	110500	9282919	2010	2010	2010	2010	0
489	20241226	110400	9282919	2010	2010	2010	2010	0
490	20241226	110300	9282919	2010	2010	2010	2010	0
491	20241226	110200	9282919	2010	2010	2010	2010	0
492	20241226	110100	9282919	2010	2010	2010	2010	0
493	20241226	110000	9282919	2010	2010	2010	2010	0
494	20241226	105900	9282919	2010	2010	2010	2010	0
495	20241226	105800	9282919	2010	2010	2010	2010	0
496	20241226	105700	9282919	2010	2010	2010	2010	0
497	20241226	105600	9282919	2010	2010	2010	2010	0
498	20241226	105500	9282919	2010	2010	2010	2010	0
499	20241226	105400	9282919	2010	2010	2010	2010	0
500	20241226	105300	9282919	2010	2010	2010	2010	1
501	20241226	105200	9280909	2055	2055	2055	2055	0
502	20241226	105100	9280909	2055	2055	2055	2055	0
503	20241226	105000	9280909	2055	2055	2055	2055	0
504	20241226	104900	9280909	2055	2055	2055	2055	0
505	20241226	104800	9280909	2055	2055	2055	2055	0
506	20241226	104700	9280909	2055	2055	2055	2055	0
507	20241226	104600	9280909	2055	2055	2055	2055	0
508	20241226	104500	9280909	2055	2055	2055	2055	0
509	20241226	104400	9280909	2055	2055	2055	2055	0
510	20241226	104300	9280909	2055	2055	2055	2055	0
511	20241226	104200	9280909	2055	2055	2055	2055	0
512	20241226	104100	9280909	2055	2055	2055	2055	0
513	20241226	104000	9280909	2055	2055	2055	2055	0
514	20241226	103900	9280909	2055	2055	2055	2055	0
515	20241226	103800	9280909	2055	2055	2055	2055	0
516	20241226	103700	9280909	2055	2055	2055	2055	0
517	20241226	103600	9280909	2055	2055	2055	2055	0
518	20241226	103500	9280909	2055	2055	2055	2055	0
519	20241226	103400	9280909	2055	2055	2055	2055	0
520	20241226	103300	9280909	2055	2055	2055	2055	0
521	20241226	103200	9280909	2055	2055	2055	2055	0
522	20241226	103100	9280909	2055	2055	2055	2055	0
523	20241226	103000	9280909	2055	2055	2055	2055	0
524	20241226	102900	9280909	2055	2055	2055	2055	0
525	20241226	102800	9280909	2055	2055	2055	2055	0
526	20241226	102700	9280909	2055	2055	2055	2055	0
527	20241226	102600	9280909	2055	2055	2055	2055	0
528	20241226	102500	9280909	2055	2055	2055	2055	0
529	20241226	102400	9280909	2055	2055	2055	2055	0
530	20241226	102300	9280909	2055	2055	2055	2055	0
531	20241226	102200	9280909	2055	2055	2055	2055	500
532	20241226	102100	8253409	1999	1999	1999	1999	0
533	20241226	102000	8253409	1999	1999	1999	1999	0
534	20241226	101900	8253409	1999	2005	2005	1999	946
535	20241226	101800	6359895	2010	2010	2010	2010	202
536	20241226	101700	5953875	2030	2030	2030	2030	0
537	20241226	101600	5953875	2030	2030	2030	2030	1
538	20241226	101500	5951845	2060	2060	2060	2060	0
539	20241226	101400	5951845	2060	2060	2060	2060	0
540	20241226	101300	5951845	2060	2060	2060	2060	0
541	20241226	101200	5951845	2060	2060	2060	2060	0
542	20241226	101100	5951845	2060	2020	2060	2020	10
543	20241226	101000	5931440	2005	2005	2005	2005	0
544	20241226	100900	5931440	2005	2005	2005	2005	0
545	20241226	100800	5931440	2005	2005	2005	2005	0
546	20241226	100700	5931440	2005	2005	2005	2005	2
547	20241226	100600	5927430	2015	2015	2015	2015	0
548	20241226	100500	5927430	2015	2015	2015	2015	0
549	20241226	100400	5927430	2015	2015	2015	2015	0
550	20241226	100300	5927430	2015	2015	2015	2015	1
551	20241226	100200	5925415	2010	2010	2010	2010	0
552	20241226	100100	5925415	2010	2010	2010	2010	0
553	20241226	100000	5925415	2010	2010	2010	2010	0
554	20241226	095900	5925415	2010	2010	2010	2010	0
555	20241226	095800	5925415	2010	2010	2010	2010	0
556	20241226	095700	5925415	2010	2010	2010	2010	1
557	20241226	095600	5923405	2010	2010	2010	2010	0
558	20241226	095500	5923405	2010	2010	2010	2010	1
559	20241226	095400	5921395	2010	2010	2010	2010	1
560	20241226	095300	5919385	2010	2010	2010	2010	0
561	20241226	095200	5919385	2010	2010	2010	2010	350
562	20241226	095100	5215885	2015	2015	2015	2015	3
563	20241226	095000	5209840	2015	2015	2015	2015	5
564	20241226	094900	5199765	2020	2020	2020	2020	352
565	20241226	094800	4488725	2025	2025	2025	2025	206
566	20241226	094700	4071575	2030	2035	2035	2030	181
567	20241226	094600	3703795	2035	2035	2035	2035	0
568	20241226	094500	3703795	2035	2035	2035	2035	0
569	20241226	094400	3703795	2035	2035	2035	2035	0
570	20241226	094300	3703795	2035	2035	2035	2035	0
571	20241226	094200	3703795	2035	2035	2035	2035	0
572	20241226	094100	3703795	2035	2035	2035	2035	0
573	20241226	094000	3703795	2035	2035	2035	2035	1
574	20241226	093900	3701760	2060	2060	2060	2060	0
575	20241226	093800	3701760	2060	2060	2060	2060	0
576	20241226	093700	3701760	2060	2060	2060	2060	0
577	20241226	093600	3701760	2060	2060	2060	2060	0
578	20241226	093500	3701760	2060	2060	2060	2060	0
579	20241226	093400	3701760	2060	2060	2060	2060	0
580	20241226	093300	3701760	2060	2060	2060	2060	0
581	20241226	093200	3701760	2060	2060	2060	2060	0
582	20241226	093100	3701760	2060	2060	2060	2060	0
583	20241226	093000	3701760	2060	2060	2060	2060	0
584	20241226	092900	3701760	2060	2060	2060	2060	0
585	20241226	092800	3701760	2060	2060	2060	2060	0
586	20241226	092700	3701760	2060	2060	2060	2060	0
587	20241226	092600	3701760	2060	2060	2060	2060	5
588	20241226	092500	3691460	2050	2050	2050	2050	0
589	20241226	092400	3691460	2050	2050	2050	2050	0
590	20241226	092300	3691460	2050	2050	2050	2050	0
591	20241226	092200	3691460	2050	2050	2050	2050	0
592	20241226	092100	3691460	2050	2050	2050	2050	0
593	20241226	092000	3691460	2050	2050	2050	2050	0
594	20241226	091900	3691460	2050	2050	2050	2050	0
595	20241226	091800	3691460	2050	2050	2050	2050	0
596	20241226	091700	3691460	2050	2050	2050	2050	101
597	20241226	091600	3484410	2060	2060	2060	2060	0
598	20241226	091500	3484410	2060	2060	2060	2060	0
599	20241226	091400	3484410	2060	2060	2060	2060	0
600	20241226	091300	3484410	2060	2060	2060	2060	0
601	20241226	091200	3484410	2060	2060	2060	2060	0
602	20241226	091100	3484410	2060	2060	2060	2060	0
603	20241226	091000	3484410	2060	2060	2060	2060	0
604	20241226	090900	3484410	2060	2060	2060	2060	0
605	20241226	090800	3484410	2060	2060	2060	2060	30
606	20241226	090700	3422610	2060	2060	2060	2060	0
607	20241226	090600	3422610	2060	2060	2060	2060	0
608	20241226	090500	3422610	2060	2060	2060	2060	0
609	20241226	090400	3422610	2060	2060	2060	2060	0
610	20241226	090300	3422610	2060	2060	2060	2060	0
611	20241226	090200	3422610	2060	2060	2060	2060	0
612	20241226	090100	3422610	2060	2055	2085	2055	459
613	20241226	090000	2468640	2085	2085	2085	2085	1183