KissMeData/046120/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	193000	74078467	1992	1992	1992	1992	1612
3	20241224	192900	74078467	1992	1992	1992	1992	0
4	20241224	192800	74078467	1992	1992	1992	1992	0
5	20241224	192700	74078467	1992	1992	1992	1992	0
6	20241224	192600	74078467	1992	1992	1992	1992	0
7	20241224	192500	74078467	1992	1992	1992	1992	0
8	20241224	192400	74078467	1992	1992	1992	1992	0
9	20241224	192300	74078467	1992	1992	1992	1992	0
10	20241224	192200	74078467	1992	1992	1992	1992	0
11	20241224	192100	74078467	1992	1992	1992	1992	0
12	20241224	192000	74078467	1992	1992	1992	1992	0
13	20241224	191900	74078467	1992	1992	1992	1992	0
14	20241224	191800	74078467	1992	1992	1992	1992	0
15	20241224	191700	74078467	1992	1992	1992	1992	0
16	20241224	191600	74078467	1992	1992	1992	1992	0
17	20241224	191500	74078467	1992	1992	1992	1992	0
18	20241224	191400	74078467	1992	1992	1992	1992	0
19	20241224	191300	74078467	1992	1992	1992	1992	0
20	20241224	191200	74078467	1992	1992	1992	1992	0
21	20241224	191100	74078467	1992	1992	1992	1992	0
22	20241224	191000	74078467	1992	1992	1992	1992	0
23	20241224	190900	74078467	1992	1992	1992	1992	0
24	20241224	190800	74078467	1992	1992	1992	1992	0
25	20241224	190700	74078467	1992	1992	1992	1992	0
26	20241224	190600	74078467	1992	1992	1992	1992	0
27	20241224	190500	74078467	1992	1992	1992	1992	0
28	20241224	190400	74078467	1992	1992	1992	1992	0
29	20241224	190300	74078467	1992	1992	1992	1992	0
30	20241224	190200	74078467	1992	1992	1992	1992	0
31	20241224	190100	74078467	1992	1992	1992	1992	0
32	20241224	190000	74078467	1992	1992	1992	1992	1612
33	20241224	185900	74078467	1992	1992	1992	1992	0
34	20241224	185800	74078467	1992	1992	1992	1992	0
35	20241224	185700	74078467	1992	1992	1992	1992	0
36	20241224	185600	74078467	1992	1992	1992	1992	0
37	20241224	185500	74078467	1992	1992	1992	1992	0
38	20241224	185400	74078467	1992	1992	1992	1992	0
39	20241224	185300	74078467	1992	1992	1992	1992	0
40	20241224	185200	74078467	1992	1992	1992	1992	0
41	20241224	185100	74078467	1992	1992	1992	1992	0
42	20241224	185000	74078467	1992	1992	1992	1992	0
43	20241224	184900	74078467	1992	1992	1992	1992	0
44	20241224	184800	74078467	1992	1992	1992	1992	0
45	20241224	184700	74078467	1992	1992	1992	1992	0
46	20241224	184600	74078467	1992	1992	1992	1992	0
47	20241224	184500	74078467	1992	1992	1992	1992	0
48	20241224	184400	74078467	1992	1992	1992	1992	0
49	20241224	184300	74078467	1992	1992	1992	1992	0
50	20241224	184200	74078467	1992	1992	1992	1992	0
51	20241224	184100	74078467	1992	1992	1992	1992	0
52	20241224	184000	74078467	1992	1992	1992	1992	0
53	20241224	183900	74078467	1992	1992	1992	1992	0
54	20241224	183800	74078467	1992	1992	1992	1992	0
55	20241224	183700	74078467	1992	1992	1992	1992	0
56	20241224	183600	74078467	1992	1992	1992	1992	0
57	20241224	183500	74078467	1992	1992	1992	1992	0
58	20241224	183400	74078467	1992	1992	1992	1992	0
59	20241224	183300	74078467	1992	1992	1992	1992	0
60	20241224	183200	74078467	1992	1992	1992	1992	0
61	20241224	183100	74078467	1992	1992	1992	1992	0
62	20241224	183000	74078467	1992	1992	1992	1992	1612
63	20241224	182900	74078467	1992	1992	1992	1992	0
64	20241224	182800	74078467	1992	1992	1992	1992	0
65	20241224	182700	74078467	1992	1992	1992	1992	0
66	20241224	182600	74078467	1992	1992	1992	1992	0
67	20241224	182500	74078467	1992	1992	1992	1992	0
68	20241224	182400	74078467	1992	1992	1992	1992	0
69	20241224	182300	74078467	1992	1992	1992	1992	0
70	20241224	182200	74078467	1992	1992	1992	1992	0
71	20241224	182100	74078467	1992	1992	1992	1992	0
72	20241224	182000	74078467	1992	1992	1992	1992	0
73	20241224	181900	74078467	1992	1992	1992	1992	0
74	20241224	181800	74078467	1992	1992	1992	1992	0
75	20241224	181700	74078467	1992	1992	1992	1992	0
76	20241224	181600	74078467	1992	1992	1992	1992	0
77	20241224	181500	74078467	1992	1992	1992	1992	0
78	20241224	181400	74078467	1992	1992	1992	1992	0
79	20241224	181300	74078467	1992	1992	1992	1992	0
80	20241224	181200	74078467	1992	1992	1992	1992	0
81	20241224	181100	74078467	1992	1992	1992	1992	0
82	20241224	181000	74078467	1992	1992	1992	1992	0
83	20241224	180900	74078467	1992	1992	1992	1992	0
84	20241224	180800	74078467	1992	1992	1992	1992	0
85	20241224	180700	74078467	1992	1992	1992	1992	0
86	20241224	180600	74078467	1992	1992	1992	1992	0
87	20241224	180500	74078467	1992	1992	1992	1992	0
88	20241224	180400	74078467	1992	1992	1992	1992	0
89	20241224	180300	74078467	1992	1992	1992	1992	0
90	20241224	180200	74078467	1992	1992	1992	1992	0
91	20241224	180100	74078467	1992	1992	1992	1992	0
92	20241224	180000	74078467	1992	1992	1992	1992	1612
93	20241224	175900	74078467	1992	1992	1992	1992	0
94	20241224	175800	74078467	1992	1992	1992	1992	0
95	20241224	175700	74078467	1992	1992	1992	1992	0
96	20241224	175600	74078467	1992	1992	1992	1992	0
97	20241224	175500	74078467	1992	1992	1992	1992	0
98	20241224	175400	74078467	1992	1992	1992	1992	0
99	20241224	175300	74078467	1992	1992	1992	1992	0
100	20241224	175200	74078467	1992	1992	1992	1992	0
101	20241224	175100	74078467	1992	1992	1992	1992	0
102	20241224	175000	74078467	1992	1992	1992	1992	0
103	20241224	174900	74078467	1992	1992	1992	1992	0
104	20241224	174800	74078467	1992	1992	1992	1992	0
105	20241224	174700	74078467	1992	1992	1992	1992	0
106	20241224	174600	74078467	1992	1992	1992	1992	0
107	20241224	174500	74078467	1992	1992	1992	1992	0
108	20241224	174400	74078467	1992	1992	1992	1992	0
109	20241224	174300	74078467	1992	1992	1992	1992	0
110	20241224	174200	74078467	1992	1992	1992	1992	0
111	20241224	174100	74078467	1992	1992	1992	1992	0
112	20241224	174000	74078467	1992	1992	1992	1992	0
113	20241224	173900	74078467	1992	1992	1992	1992	0
114	20241224	173800	74078467	1992	1992	1992	1992	0
115	20241224	173700	74078467	1992	1992	1992	1992	0
116	20241224	173600	74078467	1992	1992	1992	1992	0
117	20241224	173500	74078467	1992	1992	1992	1992	0
118	20241224	173400	74078467	1992	1992	1992	1992	0
119	20241224	173300	74078467	1992	1992	1992	1992	0
120	20241224	173200	74078467	1992	1992	1992	1992	0
121	20241224	173100	74078467	1992	1992	1992	1992	0
122	20241224	173000	74078467	1992	1992	1992	1992	1612
123	20241224	172900	74078467	1992	1992	1992	1992	0
124	20241224	172800	74078467	1992	1992	1992	1992	0
125	20241224	172700	74078467	1992	1992	1992	1992	0
126	20241224	172600	74078467	1992	1992	1992	1992	0
127	20241224	172500	74078467	1992	1992	1992	1992	0
128	20241224	172400	74078467	1992	1992	1992	1992	0
129	20241224	172300	74078467	1992	1992	1992	1992	0
130	20241224	172200	74078467	1992	1992	1992	1992	0
131	20241224	172100	74078467	1992	1992	1992	1992	0
132	20241224	172000	74078467	1992	1992	1992	1992	0
133	20241224	171900	74078467	1992	1992	1992	1992	0
134	20241224	171800	74078467	1992	1992	1992	1992	0
135	20241224	171700	74078467	1992	1992	1992	1992	0
136	20241224	171600	74078467	1992	1992	1992	1992	0
137	20241224	171500	74078467	1992	1992	1992	1992	0
138	20241224	171400	74078467	1992	1992	1992	1992	0
139	20241224	171300	74078467	1992	1992	1992	1992	0
140	20241224	171200	74078467	1992	1992	1992	1992	0
141	20241224	171100	74078467	1992	1992	1992	1992	0
142	20241224	171000	74078467	1992	1992	1992	1992	0
143	20241224	170900	74078467	1992	1992	1992	1992	0
144	20241224	170800	74078467	1992	1992	1992	1992	0
145	20241224	170700	74078467	1992	1992	1992	1992	0
146	20241224	170600	74078467	1992	1992	1992	1992	0
147	20241224	170500	74078467	1992	1992	1992	1992	0
148	20241224	170400	74078467	1992	1992	1992	1992	0
149	20241224	170300	74078467	1992	1992	1992	1992	0
150	20241224	170200	74078467	1992	1992	1992	1992	0
151	20241224	170100	74078467	1992	1992	1992	1992	0
152	20241224	170000	74078467	1992	1992	1992	1992	1612
153	20241224	165900	74078467	1992	1992	1992	1992	0
154	20241224	165800	74078467	1992	1992	1992	1992	0
155	20241224	165700	74078467	1992	1992	1992	1992	0
156	20241224	165600	74078467	1992	1992	1992	1992	0
157	20241224	165500	74078467	1992	1992	1992	1992	0
158	20241224	165400	74078467	1992	1992	1992	1992	0
159	20241224	165300	74078467	1992	1992	1992	1992	0
160	20241224	165200	74078467	1992	1992	1992	1992	0
161	20241224	165100	74078467	1992	1992	1992	1992	0
162	20241224	165000	74078467	1992	1992	1992	1992	0
163	20241224	164900	74078467	1992	1992	1992	1992	0
164	20241224	164800	74078467	1992	1992	1992	1992	0
165	20241224	164700	74078467	1992	1992	1992	1992	0
166	20241224	164600	74078467	1992	1992	1992	1992	0
167	20241224	164500	74078467	1992	1992	1992	1992	0
168	20241224	164400	74078467	1992	1992	1992	1992	0
169	20241224	164300	74078467	1992	1992	1992	1992	0
170	20241224	164200	74078467	1992	1992	1992	1992	0
171	20241224	164100	74078467	1992	1992	1992	1992	0
172	20241224	164000	74078467	1992	1992	1992	1992	0
173	20241224	163900	74078467	1992	1992	1992	1992	0
174	20241224	163800	74078467	1992	1992	1992	1992	0
175	20241224	163700	74078467	1992	1992	1992	1992	0
176	20241224	163600	74078467	1992	1992	1992	1992	0
177	20241224	163500	74078467	1992	1992	1992	1992	0
178	20241224	163400	74078467	1992	1992	1992	1992	0
179	20241224	163300	74078467	1992	1992	1992	1992	0
180	20241224	163200	74078467	1992	1992	1992	1992	0
181	20241224	163100	74078467	1992	1992	1992	1992	0
182	20241224	163000	74078467	1992	1992	1992	1992	1612
183	20241224	162900	74078467	1992	1992	1992	1992	0
184	20241224	162800	74078467	1992	1992	1992	1992	0
185	20241224	162700	74078467	1992	1992	1992	1992	0
186	20241224	162600	74078467	1992	1992	1992	1992	0
187	20241224	162500	74078467	1992	1992	1992	1992	0
188	20241224	162400	74078467	1992	1992	1992	1992	0
189	20241224	162300	74078467	1992	1992	1992	1992	0
190	20241224	162200	74078467	1992	1992	1992	1992	0
191	20241224	162100	74078467	1992	1992	1992	1992	0
192	20241224	162000	74078467	1992	1992	1992	1992	0
193	20241224	161900	74078467	1992	1992	1992	1992	0
194	20241224	161800	74078467	1992	1992	1992	1992	0
195	20241224	161700	74078467	1992	1992	1992	1992	0
196	20241224	161600	74078467	1992	1992	1992	1992	0
197	20241224	161500	74078467	1992	1992	1992	1992	0
198	20241224	161400	74078467	1992	1992	1992	1992	0
199	20241224	161300	74078467	1992	1992	1992	1992	0
200	20241224	161200	74078467	1992	1992	1992	1992	0
201	20241224	161100	74078467	1992	1992	1992	1992	0
202	20241224	161000	74078467	1992	1992	1992	1992	0
203	20241224	160900	74078467	1992	1992	1992	1992	0
204	20241224	160800	74078467	1992	1992	1992	1992	0
205	20241224	160700	74078467	1992	1992	1992	1992	0
206	20241224	160600	74078467	1992	1992	1992	1992	0
207	20241224	160500	74078467	1992	1992	1992	1992	0
208	20241224	160400	74078467	1992	1992	1992	1992	0
209	20241224	160300	74078467	1992	1992	1992	1992	0
210	20241224	160200	74078467	1992	1992	1992	1992	0
211	20241224	160100	74078467	1992	1992	1992	1992	0
212	20241224	160000	74078467	1992	1992	1992	1992	1612
213	20241224	155900	74078467	1992	1992	1992	1992	0
214	20241224	155800	74078467	1992	1992	1992	1992	0
215	20241224	155700	74078467	1992	1992	1992	1992	0
216	20241224	155600	74078467	1992	1992	1992	1992	0
217	20241224	155500	74078467	1992	1992	1992	1992	0
218	20241224	155400	74078467	1992	1992	1992	1992	0
219	20241224	155300	74078467	1992	1992	1992	1992	0
220	20241224	155200	74078467	1992	1992	1992	1992	0
221	20241224	155100	74078467	1992	1992	1992	1992	0
222	20241224	155000	74078467	1992	1992	1992	1992	0
223	20241224	154900	74078467	1992	1992	1992	1992	0
224	20241224	154800	74078467	1992	1992	1992	1992	0
225	20241224	154700	74078467	1992	1992	1992	1992	0
226	20241224	154600	74078467	1992	1992	1992	1992	0
227	20241224	154500	74078467	1992	1992	1992	1992	0
228	20241224	154400	74078467	1992	1992	1992	1992	0
229	20241224	154300	74078467	1992	1992	1992	1992	0
230	20241224	154200	74078467	1992	1992	1992	1992	0
231	20241224	154100	74078467	1992	1992	1992	1992	0
232	20241224	154000	74078467	1992	1992	1992	1992	0
233	20241224	153900	74078467	1992	1992	1992	1992	0
234	20241224	153800	74078467	1992	1992	1992	1992	0
235	20241224	153700	74078467	1992	1992	1992	1992	0
236	20241224	153600	74078467	1992	1992	1992	1992	0
237	20241224	153500	74078467	1992	1992	1992	1992	0
238	20241224	153400	74078467	1992	1992	1992	1992	0
239	20241224	153300	74078467	1992	1992	1992	1992	0
240	20241224	153200	74078467	1992	1992	1992	1992	0
241	20241224	153100	74078467	1992	1992	1992	1992	0
242	20241224	153000	74078467	1992	1992	1992	1992	3224
243	20241224	152900	70867363	2000	2000	2000	2000	0
244	20241224	152800	70867363	2000	2000	2000	2000	0
245	20241224	152700	70867363	2000	2000	2000	2000	0
246	20241224	152600	70867363	2000	2000	2000	2000	0
247	20241224	152500	70867363	2000	2000	2000	2000	0
248	20241224	152400	70867363	2000	2000	2000	2000	0
249	20241224	152300	70867363	2000	2000	2000	2000	0
250	20241224	152200	70867363	2000	2000	2000	2000	0
251	20241224	152100	70867363	2000	2000	2000	2000	0
252	20241224	152000	70867363	2000	2000	2000	2000	0
253	20241224	151900	70867363	2000	2000	2000	2000	0
254	20241224	151800	70867363	2000	2000	2000	2000	0
255	20241224	151700	70867363	2000	2000	2000	2000	0
256	20241224	151600	70867363	2000	2000	2000	2000	0
257	20241224	151500	70867363	2000	2000	2000	2000	4
258	20241224	151400	70859363	2000	2000	2000	2000	0
259	20241224	151300	70859363	2000	2000	2000	2000	250
260	20241224	151200	70359363	2000	2000	2000	2000	0
261	20241224	151100	70359363	2000	2000	2000	2000	0
262	20241224	151000	70359363	2000	1995	2000	1995	8
263	20241224	150900	70343398	2000	2000	2000	2000	0
264	20241224	150800	70343398	2000	2000	2000	2000	1
265	20241224	150700	70341398	1998	1998	1998	1998	0
266	20241224	150600	70341398	1998	1998	1998	1998	0
267	20241224	150500	70341398	1998	1998	1998	1998	0
268	20241224	150400	70341398	1998	1998	1998	1998	0
269	20241224	150300	70341398	1998	1998	1998	1998	73
270	20241224	150200	70195544	1998	2000	2000	1998	73
271	20241224	150100	70049632	2000	1998	2000	1998	104
272	20241224	150000	69841798	1999	1999	1999	1999	0
273	20241224	145900	69841798	1999	1999	1999	1999	302
274	20241224	145800	69238100	1994	1994	1994	1994	516
275	20241224	145700	68209196	1999	1999	1999	1999	0
276	20241224	145600	68209196	1999	1999	1999	1999	0
277	20241224	145500	68209196	1999	1999	1999	1999	0
278	20241224	145400	68209196	1999	1999	1999	1999	0
279	20241224	145300	68209196	1999	1999	1999	1999	1
280	20241224	145200	68207197	1999	1999	1999	1999	199
281	20241224	145100	67809396	2000	2000	2000	2000	0
282	20241224	145000	67809396	2000	2000	2000	2000	0
283	20241224	144900	67809396	2000	1999	2000	1999	302
284	20241224	144800	67205697	1999	1999	1999	1999	0
285	20241224	144700	67205697	1999	1991	1999	1991	2955
286	20241224	144600	61321518	1991	1991	1991	1991	0
287	20241224	144500	61321518	1991	1991	1991	1991	0
288	20241224	144400	61321518	1991	1991	1991	1991	0
289	20241224	144300	61321518	1991	1991	1991	1991	0
290	20241224	144200	61321518	1991	1991	1991	1991	1
291	20241224	144100	61319527	1990	1990	1990	1990	11
292	20241224	144000	61297637	1990	1990	1990	1990	0
293	20241224	143900	61297637	1990	1990	1990	1990	0
294	20241224	143800	61297637	1990	1990	1990	1990	0
295	20241224	143700	61297637	1990	1990	1990	1990	65
296	20241224	143600	61168287	1990	1990	1990	1990	84
297	20241224	143500	61001127	1990	1990	1990	1990	0
298	20241224	143400	61001127	1990	1990	1990	1990	0
299	20241224	143300	61001127	1990	1990	1990	1990	325
300	20241224	143200	60354377	1991	1991	1991	1991	0
301	20241224	143100	60354377	1991	1991	1991	1991	0
302	20241224	143000	60354377	1991	1991	1991	1991	0
303	20241224	142900	60354377	1991	1991	1991	1991	0
304	20241224	142800	60354377	1991	1991	1991	1991	0
305	20241224	142700	60354377	1991	1991	1991	1991	0
306	20241224	142600	60354377	1991	1991	1991	1991	0
307	20241224	142500	60354377	1991	1991	1991	1991	0
308	20241224	142400	60354377	1991	1991	1991	1991	0
309	20241224	142300	60354377	1991	1990	1991	1990	1016
310	20241224	142200	58332036	1990	1990	1990	1990	0
311	20241224	142100	58332036	1990	1984	1990	1982	533
312	20241224	142000	57274632	1984	1984	1984	1984	93
313	20241224	141900	57090120	1984	1987	1987	1984	146
314	20241224	141800	56800196	1987	1987	1987	1987	0
315	20241224	141700	56800196	1987	1987	1987	1987	2
316	20241224	141600	56796222	1988	1988	1988	1988	3
317	20241224	141500	56790258	1988	1988	1988	1988	0
318	20241224	141400	56790258	1988	1988	1988	1988	7
319	20241224	141300	56776342	1990	1990	1990	1990	0
320	20241224	141200	56776342	1990	1990	1990	1990	3
321	20241224	141100	56770372	1991	1991	1991	1991	0
322	20241224	141000	56770372	1991	1991	1991	1991	0
323	20241224	140900	56770372	1991	1991	1991	1991	0
324	20241224	140800	56770372	1991	1991	1991	1991	0
325	20241224	140700	56770372	1991	1991	1991	1991	0
326	20241224	140600	56770372	1991	1991	1991	1991	0
327	20241224	140500	56770372	1991	1991	1991	1991	0
328	20241224	140400	56770372	1991	1991	1991	1991	0
329	20241224	140300	56770372	1991	1991	1991	1991	0
330	20241224	140200	56770372	1991	1991	1991	1991	0
331	20241224	140100	56770372	1991	1991	1991	1991	0
332	20241224	140000	56770372	1991	1991	1991	1991	0
333	20241224	135900	56770372	1991	1991	1991	1991	1
334	20241224	135800	56768381	1984	1984	1984	1984	0
335	20241224	135700	56768381	1984	1984	1984	1984	0
336	20241224	135600	56768381	1984	1984	1984	1984	0
337	20241224	135500	56768381	1984	1984	1984	1984	0
338	20241224	135400	56768381	1984	1984	1984	1984	0
339	20241224	135300	56768381	1984	1984	1984	1984	0
340	20241224	135200	56768381	1984	1984	1984	1984	0
341	20241224	135100	56768381	1984	1984	1984	1984	0
342	20241224	135000	56768381	1984	1984	1984	1984	0
343	20241224	134900	56768381	1984	1984	1984	1984	0
344	20241224	134800	56768381	1984	1984	1984	1984	5
345	20241224	134700	56758461	1992	1992	1992	1992	0
346	20241224	134600	56758461	1992	1992	1992	1992	0
347	20241224	134500	56758461	1992	1992	1992	1992	0
348	20241224	134400	56758461	1992	1992	1992	1992	0
349	20241224	134300	56758461	1992	1992	1992	1992	0
350	20241224	134200	56758461	1992	1992	1992	1992	50
351	20241224	134100	56658861	1981	1981	1981	1981	0
352	20241224	134000	56658861	1981	1981	1981	1981	0
353	20241224	133900	56658861	1981	1981	1981	1981	0
354	20241224	133800	56658861	1981	1981	1981	1981	0
355	20241224	133700	56658861	1981	1981	1981	1981	0
356	20241224	133600	56658861	1981	1984	1984	1981	913
357	20241224	133500	54848774	1983	1983	1983	1983	0
358	20241224	133400	54848774	1983	1983	1983	1983	0
359	20241224	133300	54848774	1983	1984	1984	1983	33
360	20241224	133200	54783330	1983	1983	1983	1983	0
361	20241224	133100	54783330	1983	1983	1983	1983	0
362	20241224	133000	54783330	1983	1983	1983	1983	0
363	20241224	132900	54783330	1983	1983	1983	1983	0
364	20241224	132800	54783330	1983	1983	1983	1983	0
365	20241224	132700	54783330	1983	1983	1983	1983	0
366	20241224	132600	54783330	1983	1983	1983	1983	0
367	20241224	132500	54783330	1983	1983	1983	1983	0
368	20241224	132400	54783330	1983	1983	1983	1983	0
369	20241224	132300	54783330	1983	1983	1983	1983	0
370	20241224	132200	54783330	1983	1983	1983	1983	0
371	20241224	132100	54783330	1983	1983	1983	1983	0
372	20241224	132000	54783330	1983	1983	1983	1983	243
373	20241224	131900	54301461	1982	1982	1982	1982	2
374	20241224	131800	54297497	1992	1992	1992	1992	0
375	20241224	131700	54297497	1992	1992	1992	1992	0
376	20241224	131600	54297497	1992	1992	1992	1992	0
377	20241224	131500	54297497	1992	1992	1992	1992	0
378	20241224	131400	54297497	1992	1992	1992	1992	0
379	20241224	131300	54297497	1992	1992	1992	1992	0
380	20241224	131200	54297497	1992	1992	1992	1992	600
381	20241224	131100	53102297	1992	1992	1992	1992	0
382	20241224	131000	53102297	1992	1992	1992	1992	0
383	20241224	130900	53102297	1992	1992	1992	1992	0
384	20241224	130800	53102297	1992	1992	1992	1992	0
385	20241224	130700	53102297	1992	1992	1992	1992	0
386	20241224	130600	53102297	1992	1992	1992	1992	0
387	20241224	130500	53102297	1992	1992	1992	1992	0
388	20241224	130400	53102297	1992	1992	1992	1992	0
389	20241224	130300	53102297	1992	1992	1992	1992	0
390	20241224	130200	53102297	1992	1992	1992	1992	0
391	20241224	130100	53102297	1992	1992	1992	1992	0
392	20241224	130000	53102297	1992	1992	1992	1992	0
393	20241224	125900	53102297	1992	1985	1992	1980	1596
394	20241224	125800	49938818	1986	1986	1986	1986	0
395	20241224	125700	49938818	1986	1986	1986	1986	0
396	20241224	125600	49938818	1986	1986	1986	1986	0
397	20241224	125500	49938818	1986	1986	1986	1986	0
398	20241224	125400	49938818	1986	1989	1989	1986	104
399	20241224	125300	49732064	1986	1986	1986	1986	0
400	20241224	125200	49732064	1986	1986	1986	1986	0
401	20241224	125100	49732064	1986	1986	1986	1986	0
402	20241224	125000	49732064	1986	1986	1986	1986	0
403	20241224	124900	49732064	1986	1986	1986	1986	0
404	20241224	124800	49732064	1986	1986	1986	1986	81
405	20241224	124700	49571198	1992	1992	1992	1992	0
406	20241224	124600	49571198	1992	1992	1992	1992	0
407	20241224	124500	49571198	1992	1992	1992	1992	0
408	20241224	124400	49571198	1992	1992	1992	1992	0
409	20241224	124300	49571198	1992	1992	1992	1992	0
410	20241224	124200	49571198	1992	1992	1992	1992	0
411	20241224	124100	49571198	1992	1992	1992	1992	1
412	20241224	124000	49569206	1986	1986	1986	1986	0
413	20241224	123900	49569206	1986	1986	1986	1986	0
414	20241224	123800	49569206	1986	1986	1986	1986	0
415	20241224	123700	49569206	1986	1986	1986	1986	0
416	20241224	123600	49569206	1986	1986	1986	1986	0
417	20241224	123500	49569206	1986	1986	1986	1986	10
418	20241224	123400	49549346	1992	1992	1992	1992	1
419	20241224	123300	49547354	1989	1989	1989	1989	0
420	20241224	123200	49547354	1989	1989	1989	1989	10
421	20241224	123100	49527464	1992	1992	1992	1992	0
422	20241224	123000	49527464	1992	1992	1992	1992	0
423	20241224	122900	49527464	1992	1992	1992	1992	0
424	20241224	122800	49527464	1992	1992	1992	1992	15
425	20241224	122700	49497584	1992	1992	1992	1992	1
426	20241224	122600	49495592	1988	1988	1988	1988	15
427	20241224	122500	49465772	1990	1990	1990	1990	20
428	20241224	122400	49425972	1992	1992	1992	1992	0
429	20241224	122300	49425972	1992	1992	1992	1992	0
430	20241224	122200	49425972	1992	1992	1992	1992	6
431	20241224	122100	49414020	1984	1984	1984	1984	0
432	20241224	122000	49414020	1984	1984	1984	1984	0
433	20241224	121900	49414020	1984	1984	1984	1984	2
434	20241224	121800	49410052	1992	1992	1992	1992	7
435	20241224	121700	49396108	1992	1992	1992	1992	0
436	20241224	121600	49396108	1992	1992	1992	1992	0
437	20241224	121500	49396108	1992	1992	1992	1992	0
438	20241224	121400	49396108	1992	1992	1992	1992	0
439	20241224	121300	49396108	1992	1984	1992	1984	2
440	20241224	121200	49392132	1986	1986	1986	1986	0
441	20241224	121100	49392132	1986	1986	1986	1986	0
442	20241224	121000	49392132	1986	1984	1986	1984	935
443	20241224	120900	47535308	1984	1984	1984	1984	10
444	20241224	120800	47515468	1983	1983	1983	1983	0
445	20241224	120700	47515468	1983	1983	1983	1983	0
446	20241224	120600	47515468	1983	1983	1983	1983	8
447	20241224	120500	47499604	1984	1984	1984	1984	0
448	20241224	120400	47499604	1984	1984	1984	1984	0
449	20241224	120300	47499604	1984	1984	1984	1984	0
450	20241224	120200	47499604	1984	1984	1984	1984	0
451	20241224	120100	47499604	1984	1984	1984	1984	0
452	20241224	120000	47499604	1984	1984	1984	1984	5
453	20241224	115900	47489684	1984	1985	1985	1984	486
454	20241224	115800	46525357	1985	1985	1985	1985	9
455	20241224	115700	46507492	1986	1986	1986	1986	1
456	20241224	115600	46505506	1985	1985	1985	1985	1
457	20241224	115500	46503521	1985	1985	1985	1985	1
458	20241224	115400	46501536	1985	1985	1985	1985	0
459	20241224	115300	46501536	1985	1985	1985	1985	50
460	20241224	115200	46402286	1986	1986	1986	1986	25
461	20241224	115100	46352636	1986	1986	1986	1986	0
462	20241224	115000	46352636	1986	1986	1986	1986	11
463	20241224	114900	46330790	1985	1985	1985	1985	0
464	20241224	114800	46330790	1985	1985	1985	1985	1
465	20241224	114700	46328805	1985	1985	1985	1985	0
466	20241224	114600	46328805	1985	1985	1985	1985	0
467	20241224	114500	46328805	1985	1985	1985	1985	0
468	20241224	114400	46328805	1985	1985	1985	1985	0
469	20241224	114300	46328805	1985	1985	1985	1985	0
470	20241224	114200	46328805	1985	1985	1985	1985	0
471	20241224	114100	46328805	1985	1985	1986	1985	162
472	20241224	114000	46007135	1986	1986	1986	1986	0
473	20241224	113900	46007135	1986	1986	1986	1986	0
474	20241224	113800	46007135	1986	1986	1986	1986	811
475	20241224	113700	44396489	1986	1986	1986	1986	11
476	20241224	113600	44374643	1986	1986	1986	1986	0
477	20241224	113500	44374643	1986	1986	1986	1986	59
478	20241224	113400	44257469	1985	1985	1985	1985	400
479	20241224	113300	43463469	1985	1985	1985	1985	0
480	20241224	113200	43463469	1985	1985	1985	1985	0
481	20241224	113100	43463469	1985	1985	1985	1985	0
482	20241224	113000	43463469	1985	1985	1985	1985	1
483	20241224	112900	43461484	1985	1986	1986	1985	741
484	20241224	112800	41989993	1985	1985	1985	1985	0
485	20241224	112700	41989993	1985	1990	1990	1985	1556
486	20241224	112600	38899056	2005	2005	2005	2005	0
487	20241224	112500	38899056	2005	2005	2005	2005	0
488	20241224	112400	38899056	2005	2005	2005	2005	0
489	20241224	112300	38899056	2005	2005	2005	2005	0
490	20241224	112200	38899056	2005	2005	2005	2005	0
491	20241224	112100	38899056	2005	2005	2005	2005	0
492	20241224	112000	38899056	2005	2005	2005	2005	0
493	20241224	111900	38899056	2005	2005	2005	2005	0
494	20241224	111800	38899056	2005	2005	2005	2005	0
495	20241224	111700	38899056	2005	2005	2005	2005	5
496	20241224	111600	38889031	2005	2005	2005	2005	1
497	20241224	111500	38887026	2005	2005	2005	2005	286
498	20241224	111400	38313596	2005	2005	2005	2005	0
499	20241224	111300	38313596	2005	2005	2005	2005	0
500	20241224	111200	38313596	2005	2000	2005	2000	4
501	20241224	111100	38305581	1995	1995	1995	1995	0
502	20241224	111000	38305581	1995	1995	1995	1995	0
503	20241224	110900	38305581	1995	1995	1995	1995	80
504	20241224	110800	38145981	1990	1988	1990	1988	140
505	20241224	110700	37867431	1988	1988	1988	1988	0
506	20241224	110600	37867431	1988	1988	1988	1988	0
507	20241224	110500	37867431	1988	1988	1988	1988	75
508	20241224	110400	37718331	1988	1988	1988	1988	0
509	20241224	110300	37718331	1988	1988	1988	1988	0
510	20241224	110200	37718331	1988	1988	1988	1988	0
511	20241224	110100	37718331	1988	1988	1988	1988	0
512	20241224	110000	37718331	1988	1988	1988	1988	0
513	20241224	105900	37718331	1988	1988	1988	1988	131
514	20241224	105800	37457903	1988	1988	1988	1988	0
515	20241224	105700	37457903	1988	1988	1988	1988	51
516	20241224	105600	37356515	1988	1988	1988	1988	0
517	20241224	105500	37356515	1988	1988	1988	1988	0
518	20241224	105400	37356515	1988	1988	1988	1988	0
519	20241224	105300	37356515	1988	1988	1988	1988	0
520	20241224	105200	37356515	1988	1988	1988	1988	34
521	20241224	105100	37288923	1988	1988	1988	1988	0
522	20241224	105000	37288923	1988	1988	1988	1988	3
523	20241224	104900	37282959	1988	1988	1988	1988	12
524	20241224	104800	37259103	1988	1988	1988	1988	0
525	20241224	104700	37259103	1988	1988	1988	1988	2
526	20241224	104600	37255127	1988	1988	1988	1988	50
527	20241224	104500	37155727	1988	1988	1988	1988	0
528	20241224	104400	37155727	1988	1988	1988	1988	0
529	20241224	104300	37155727	1988	1988	1988	1988	0
530	20241224	104200	37155727	1988	1988	1988	1988	5
531	20241224	104100	37145787	1988	1988	1988	1988	0
532	20241224	104000	37145787	1988	1988	1988	1988	10
533	20241224	103900	37125907	1988	1988	1988	1988	0
534	20241224	103800	37125907	1988	1988	1988	1988	0
535	20241224	103700	37125907	1988	1988	1988	1988	198
536	20241224	103600	36732283	1987	1987	1987	1987	3
537	20241224	103500	36726322	1987	1987	1987	1987	0
538	20241224	103400	36726322	1987	1987	1987	1987	0
539	20241224	103300	36726322	1987	1987	1987	1987	0
540	20241224	103200	36726322	1987	1987	1987	1987	0
541	20241224	103100	36726322	1987	1987	1987	1987	0
542	20241224	103000	36726322	1987	1987	1987	1987	1
543	20241224	102900	36724335	1987	1987	1987	1987	75
544	20241224	102800	36575310	1988	1988	1988	1988	5
545	20241224	102700	36565370	1988	1988	1988	1988	30
546	20241224	102600	36505730	1988	1988	1988	1988	200
547	20241224	102500	36108130	1988	1988	1988	1988	10
548	20241224	102400	36088250	1988	1988	1988	1988	0
549	20241224	102300	36088250	1988	1988	1988	1988	0
550	20241224	102200	36088250	1988	1989	1989	1988	21
551	20241224	102100	36046491	1990	1994	1994	1990	498
552	20241224	102000	35055462	1994	1994	1994	1994	30
553	20241224	101900	34995642	1990	1990	1990	1990	0
554	20241224	101800	34995642	1990	1990	1990	1990	0
555	20241224	101700	34995642	1990	1992	1992	1990	663
556	20241224	101600	33675898	1992	1992	1992	1992	0
557	20241224	101500	33675898	1992	1992	1992	1992	0
558	20241224	101400	33675898	1992	1992	1992	1992	0
559	20241224	101300	33675898	1992	1992	1992	1992	0
560	20241224	101200	33675898	1992	1992	1992	1992	0
561	20241224	101100	33675898	1992	1992	1992	1992	0
562	20241224	101000	33675898	1992	1995	1995	1992	892
563	20241224	100900	31898051	1995	1995	1995	1995	66
564	20241224	100800	31766381	1995	1995	1995	1995	115
565	20241224	100700	31536956	2005	2005	2005	2005	0
566	20241224	100600	31536956	2005	2005	2005	2005	2
567	20241224	100500	31532946	2005	2005	2005	2005	9
568	20241224	100400	31514901	2005	2005	2005	2005	123
569	20241224	100300	31268286	1995	2000	2000	1995	53
570	20241224	100200	31162301	2000	2000	2000	2000	4
571	20241224	100100	31154301	1995	1995	1995	1995	0
572	20241224	100000	31154301	1995	1995	1995	1995	0
573	20241224	095900	31154301	1995	1995	1995	1995	0
574	20241224	095800	31154301	1995	1995	1995	1995	0
575	20241224	095700	31154301	1995	1995	1995	1995	0
576	20241224	095600	31154301	1995	1995	1995	1995	1
577	20241224	095500	31152306	1995	1995	1995	1995	15
578	20241224	095400	31122381	1995	1995	1995	1995	0
579	20241224	095300	31122381	1995	1995	1995	1995	0
580	20241224	095200	31122381	1995	1995	1995	1995	11
581	20241224	095100	31100436	2005	2005	2005	2005	0
582	20241224	095000	31100436	2005	1995	2005	1995	2
583	20241224	094900	31096436	1995	1995	1995	1995	0
584	20241224	094800	31096436	1995	1995	1995	1995	0
585	20241224	094700	31096436	1995	1995	1995	1995	0
586	20241224	094600	31096436	1995	1996	1996	1995	111
587	20241224	094500	30874960	2005	2005	2005	2005	0
588	20241224	094400	30874960	2005	2005	2005	2005	0
589	20241224	094300	30874960	2005	2005	2005	2005	0
590	20241224	094200	30874960	2005	2005	2005	2005	3
591	20241224	094100	30868945	2005	2005	2005	2005	6
592	20241224	094000	30856915	2000	2000	2000	2000	0
593	20241224	093900	30856915	2000	2000	2000	2000	0
594	20241224	093800	30856915	2000	2000	2000	2000	0
595	20241224	093700	30856915	2000	2000	2000	2000	0
596	20241224	093600	30856915	2000	2000	2000	2000	70
597	20241224	093500	30716915	1995	1995	1995	1995	0
598	20241224	093400	30716915	1995	1995	1995	1995	126
599	20241224	093300	30465545	1995	1999	1999	1995	1374
600	20241224	093200	27722574	2000	2000	2000	2000	0
601	20241224	093100	27722574	2000	2000	2000	2000	130
602	20241224	093000	27462574	2005	2005	2005	2005	0
603	20241224	092900	27462574	2005	2005	2005	2005	0
604	20241224	092800	27462574	2005	2005	2005	2005	100
605	20241224	092700	27262074	2010	2010	2010	2010	0
606	20241224	092600	27262074	2010	2010	2010	2010	0
607	20241224	092500	27262074	2010	2010	2010	2010	362
608	20241224	092400	26534454	2020	2020	2020	2020	2
609	20241224	092300	26530414	2020	2010	2020	2010	2093
610	20241224	092200	22310874	2010	1999	2010	1999	4827
611	20241224	092100	12636641	1999	1996	1999	1996	99
612	20241224	092000	12438767	1996	1996	1996	1996	1
613	20241224	091900	12436771	1996	1996	1996	1996	0
614	20241224	091800	12436771	1996	1999	1999	1996	155
615	20241224	091700	12127385	1996	1996	1996	1996	0
616	20241224	091600	12127385	1996	1996	1996	1996	0
617	20241224	091500	12127385	1996	1996	1996	1996	0
618	20241224	091400	12127385	1996	2000	2000	1996	1195
619	20241224	091300	9738385	1999	1999	1999	1999	0
620	20241224	091200	9738385	1999	1999	1999	1999	0
621	20241224	091100	9738385	1999	1999	1999	1999	225
622	20241224	091000	9288610	1990	1990	1990	1990	0
623	20241224	090900	9288610	1990	1999	1999	1990	529
624	20241224	090800	8235891	1990	2000	2000	1990	1132
625	20241224	090700	5978731	1999	1999	2000	1999	130
626	20241224	090600	5718860	2000	2005	2005	2000	198
627	20241224	090500	5322850	2010	2010	2010	2010	1
628	20241224	090400	5320840	2000	2000	2000	2000	1
629	20241224	090300	5318840	2005	2005	2005	2005	1132
630	20241224	090200	3049180	2010	2005	2010	2005	518
631	20241224	090100	2009010	2005	2005	2005	2005	500
632	20241224	090000	1006510	2005	2005	2005	2005	502