KissMeData/005390/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	184500	411661609	1980	1980	1980	1980	1686
3	20241211	184400	411661609	1980	1980	1980	1980	0
4	20241211	184300	411661609	1980	1980	1980	1980	0
5	20241211	184200	411661609	1980	1980	1980	1980	0
6	20241211	184100	411661609	1980	1980	1980	1980	0
7	20241211	184000	411661609	1980	1980	1980	1980	0
8	20241211	183900	411661609	1980	1980	1980	1980	0
9	20241211	183800	411661609	1980	1980	1980	1980	0
10	20241211	183700	411661609	1980	1980	1980	1980	0
11	20241211	183600	411661609	1980	1980	1980	1980	0
12	20241211	183500	411661609	1980	1980	1980	1980	0
13	20241211	183400	411661609	1980	1980	1980	1980	0
14	20241211	183300	411661609	1980	1980	1980	1980	0
15	20241211	183200	411661609	1980	1980	1980	1980	0
16	20241211	183100	411661609	1980	1980	1980	1980	0
17	20241211	183000	411661609	1980	1980	1980	1980	0
18	20241211	182900	411661609	1980	1980	1980	1980	0
19	20241211	182800	411661609	1980	1980	1980	1980	0
20	20241211	182700	411661609	1980	1980	1980	1980	0
21	20241211	182600	411661609	1980	1980	1980	1980	0
22	20241211	182500	411661609	1980	1980	1980	1980	0
23	20241211	182400	411661609	1980	1980	1980	1980	0
24	20241211	182300	411661609	1980	1980	1980	1980	0
25	20241211	182200	411661609	1980	1980	1980	1980	0
26	20241211	182100	411661609	1980	1980	1980	1980	0
27	20241211	182000	411661609	1980	1980	1980	1980	0
28	20241211	181900	411661609	1980	1980	1980	1980	0
29	20241211	181800	411661609	1980	1980	1980	1980	0
30	20241211	181700	411661609	1980	1980	1980	1980	0
31	20241211	181600	411661609	1980	1980	1980	1980	0
32	20241211	181500	411661609	1980	1980	1980	1980	1686
33	20241211	181400	411661609	1980	1980	1980	1980	0
34	20241211	181300	411661609	1980	1980	1980	1980	0
35	20241211	181200	411661609	1980	1980	1980	1980	0
36	20241211	181100	411661609	1980	1980	1980	1980	0
37	20241211	181000	411661609	1980	1980	1980	1980	0
38	20241211	180900	411661609	1980	1980	1980	1980	0
39	20241211	180800	411661609	1980	1980	1980	1980	0
40	20241211	180700	411661609	1980	1980	1980	1980	0
41	20241211	180600	411661609	1980	1980	1980	1980	0
42	20241211	180500	411661609	1980	1980	1980	1980	0
43	20241211	180400	411661609	1980	1980	1980	1980	0
44	20241211	180300	411661609	1980	1980	1980	1980	0
45	20241211	180200	411661609	1980	1980	1980	1980	0
46	20241211	180100	411661609	1980	1980	1980	1980	0
47	20241211	180000	411661609	1980	1980	1980	1980	0
48	20241211	175900	411661609	1980	1980	1980	1980	0
49	20241211	175800	411661609	1980	1980	1980	1980	0
50	20241211	175700	411661609	1980	1980	1980	1980	0
51	20241211	175600	411661609	1980	1980	1980	1980	0
52	20241211	175500	411661609	1980	1980	1980	1980	0
53	20241211	175400	411661609	1980	1980	1980	1980	0
54	20241211	175300	411661609	1980	1980	1980	1980	0
55	20241211	175200	411661609	1980	1980	1980	1980	0
56	20241211	175100	411661609	1980	1980	1980	1980	0
57	20241211	175000	411661609	1980	1980	1980	1980	0
58	20241211	174900	411661609	1980	1980	1980	1980	0
59	20241211	174800	411661609	1980	1980	1980	1980	0
60	20241211	174700	411661609	1980	1980	1980	1980	0
61	20241211	174600	411661609	1980	1980	1980	1980	0
62	20241211	174500	411661609	1980	1980	1980	1980	1686
63	20241211	174400	411661609	1980	1980	1980	1980	0
64	20241211	174300	411661609	1980	1980	1980	1980	0
65	20241211	174200	411661609	1980	1980	1980	1980	0
66	20241211	174100	411661609	1980	1980	1980	1980	0
67	20241211	174000	411661609	1980	1980	1980	1980	0
68	20241211	173900	411661609	1980	1980	1980	1980	0
69	20241211	173800	411661609	1980	1980	1980	1980	0
70	20241211	173700	411661609	1980	1980	1980	1980	0
71	20241211	173600	411661609	1980	1980	1980	1980	0
72	20241211	173500	411661609	1980	1980	1980	1980	0
73	20241211	173400	411661609	1980	1980	1980	1980	0
74	20241211	173300	411661609	1980	1980	1980	1980	0
75	20241211	173200	411661609	1980	1980	1980	1980	0
76	20241211	173100	411661609	1980	1980	1980	1980	0
77	20241211	173000	411661609	1980	1980	1980	1980	0
78	20241211	172900	411661609	1980	1980	1980	1980	0
79	20241211	172800	411661609	1980	1980	1980	1980	0
80	20241211	172700	411661609	1980	1980	1980	1980	0
81	20241211	172600	411661609	1980	1980	1980	1980	0
82	20241211	172500	411661609	1980	1980	1980	1980	0
83	20241211	172400	411661609	1980	1980	1980	1980	0
84	20241211	172300	411661609	1980	1980	1980	1980	0
85	20241211	172200	411661609	1980	1980	1980	1980	0
86	20241211	172100	411661609	1980	1980	1980	1980	0
87	20241211	172000	411661609	1980	1980	1980	1980	0
88	20241211	171900	411661609	1980	1980	1980	1980	0
89	20241211	171800	411661609	1980	1980	1980	1980	0
90	20241211	171700	411661609	1980	1980	1980	1980	0
91	20241211	171600	411661609	1980	1980	1980	1980	0
92	20241211	171500	411661609	1980	1980	1980	1980	1686
93	20241211	171400	411661609	1980	1980	1980	1980	0
94	20241211	171300	411661609	1980	1980	1980	1980	0
95	20241211	171200	411661609	1980	1980	1980	1980	0
96	20241211	171100	411661609	1980	1980	1980	1980	0
97	20241211	171000	411661609	1980	1980	1980	1980	0
98	20241211	170900	411661609	1980	1980	1980	1980	0
99	20241211	170800	411661609	1980	1980	1980	1980	0
100	20241211	170700	411661609	1980	1980	1980	1980	0
101	20241211	170600	411661609	1980	1980	1980	1980	0
102	20241211	170500	411661609	1980	1980	1980	1980	0
103	20241211	170400	411661609	1980	1980	1980	1980	0
104	20241211	170300	411661609	1980	1980	1980	1980	0
105	20241211	170200	411661609	1980	1980	1980	1980	0
106	20241211	170100	411661609	1980	1980	1980	1980	0
107	20241211	170000	411661609	1980	1980	1980	1980	0
108	20241211	165900	411661609	1980	1980	1980	1980	0
109	20241211	165800	411661609	1980	1980	1980	1980	0
110	20241211	165700	411661609	1980	1980	1980	1980	0
111	20241211	165600	411661609	1980	1980	1980	1980	0
112	20241211	165500	411661609	1980	1980	1980	1980	0
113	20241211	165400	411661609	1980	1980	1980	1980	0
114	20241211	165300	411661609	1980	1980	1980	1980	0
115	20241211	165200	411661609	1980	1980	1980	1980	0
116	20241211	165100	411661609	1980	1980	1980	1980	0
117	20241211	165000	411661609	1980	1980	1980	1980	0
118	20241211	164900	411661609	1980	1980	1980	1980	0
119	20241211	164800	411661609	1980	1980	1980	1980	0
120	20241211	164700	411661609	1980	1980	1980	1980	0
121	20241211	164600	411661609	1980	1980	1980	1980	0
122	20241211	164500	411661609	1980	1980	1980	1980	1686
123	20241211	164400	411661609	1980	1980	1980	1980	0
124	20241211	164300	411661609	1980	1980	1980	1980	0
125	20241211	164200	411661609	1980	1980	1980	1980	0
126	20241211	164100	411661609	1980	1980	1980	1980	0
127	20241211	164000	411661609	1980	1980	1980	1980	0
128	20241211	163900	411661609	1980	1980	1980	1980	0
129	20241211	163800	411661609	1980	1980	1980	1980	0
130	20241211	163700	411661609	1980	1980	1980	1980	0
131	20241211	163600	411661609	1980	1980	1980	1980	0
132	20241211	163500	411661609	1980	1980	1980	1980	0
133	20241211	163400	411661609	1980	1980	1980	1980	0
134	20241211	163300	411661609	1980	1980	1980	1980	0
135	20241211	163200	411661609	1980	1980	1980	1980	0
136	20241211	163100	411661609	1980	1980	1980	1980	0
137	20241211	163000	411661609	1980	1980	1980	1980	0
138	20241211	162900	411661609	1980	1980	1980	1980	0
139	20241211	162800	411661609	1980	1980	1980	1980	0
140	20241211	162700	411661609	1980	1980	1980	1980	0
141	20241211	162600	411661609	1980	1980	1980	1980	0
142	20241211	162500	411661609	1980	1980	1980	1980	0
143	20241211	162400	411661609	1980	1980	1980	1980	0
144	20241211	162300	411661609	1980	1980	1980	1980	0
145	20241211	162200	411661609	1980	1980	1980	1980	0
146	20241211	162100	411661609	1980	1980	1980	1980	0
147	20241211	162000	411661609	1980	1980	1980	1980	0
148	20241211	161900	411661609	1980	1980	1980	1980	0
149	20241211	161800	411661609	1980	1980	1980	1980	0
150	20241211	161700	411661609	1980	1980	1980	1980	0
151	20241211	161600	411661609	1980	1980	1980	1980	0
152	20241211	161500	411661609	1980	1980	1980	1980	1686
153	20241211	161400	411661609	1980	1980	1980	1980	0
154	20241211	161300	411661609	1980	1980	1980	1980	0
155	20241211	161200	411661609	1980	1980	1980	1980	0
156	20241211	161100	411661609	1980	1980	1980	1980	0
157	20241211	161000	411661609	1980	1980	1980	1980	0
158	20241211	160900	411661609	1980	1980	1980	1980	0
159	20241211	160800	411661609	1980	1980	1980	1980	0
160	20241211	160700	411661609	1980	1980	1980	1980	0
161	20241211	160600	411661609	1980	1980	1980	1980	0
162	20241211	160500	411661609	1980	1980	1980	1980	0
163	20241211	160400	411661609	1980	1980	1980	1980	0
164	20241211	160300	411661609	1980	1980	1980	1980	0
165	20241211	160200	411661609	1980	1980	1980	1980	0
166	20241211	160100	411661609	1980	1980	1980	1980	0
167	20241211	160000	411661609	1980	1980	1980	1980	0
168	20241211	155900	411661609	1980	1980	1980	1980	0
169	20241211	155800	411661609	1980	1980	1980	1980	0
170	20241211	155700	411661609	1980	1980	1980	1980	0
171	20241211	155600	411661609	1980	1980	1980	1980	0
172	20241211	155500	411661609	1980	1980	1980	1980	0
173	20241211	155400	411661609	1980	1980	1980	1980	0
174	20241211	155300	411661609	1980	1980	1980	1980	0
175	20241211	155200	411661609	1980	1980	1980	1980	0
176	20241211	155100	411661609	1980	1980	1980	1980	0
177	20241211	155000	411661609	1980	1980	1980	1980	0
178	20241211	154900	411661609	1980	1980	1980	1980	0
179	20241211	154800	411661609	1980	1980	1980	1980	0
180	20241211	154700	411661609	1980	1980	1980	1980	0
181	20241211	154600	411661609	1980	1980	1980	1980	0
182	20241211	154500	411661609	1980	1980	1980	1980	1686
183	20241211	154400	411661609	1980	1980	1980	1980	0
184	20241211	154300	411661609	1980	1980	1980	1980	0
185	20241211	154200	411661609	1980	1980	1980	1980	0
186	20241211	154100	411661609	1980	1980	1980	1980	0
187	20241211	154000	411661609	1980	1980	1980	1980	0
188	20241211	153900	411661609	1980	1980	1980	1980	0
189	20241211	153800	411661609	1980	1980	1980	1980	0
190	20241211	153700	411661609	1980	1980	1980	1980	0
191	20241211	153600	411661609	1980	1980	1980	1980	0
192	20241211	153500	411661609	1980	1980	1980	1980	0
193	20241211	153400	411661609	1980	1980	1980	1980	0
194	20241211	153300	411661609	1980	1980	1980	1980	0
195	20241211	153200	411661609	1980	1980	1980	1980	0
196	20241211	153100	411661609	1980	1980	1980	1980	0
197	20241211	153000	411661609	1980	1980	1980	1980	1686
198	20241211	152900	408323329	1980	1980	1980	1980	0
199	20241211	152800	408323329	1980	1980	1980	1980	0
200	20241211	152700	408323329	1980	1980	1980	1980	0
201	20241211	152600	408323329	1980	1980	1980	1980	0
202	20241211	152500	408323329	1980	1980	1980	1980	0
203	20241211	152400	408323329	1980	1980	1980	1980	0
204	20241211	152300	408323329	1980	1980	1980	1980	0
205	20241211	152200	408323329	1980	1980	1980	1980	0
206	20241211	152100	408323329	1980	1980	1980	1980	0
207	20241211	152000	408323329	1980	1980	1980	1980	0
208	20241211	151900	408323329	1980	1980	1980	1980	2201
209	20241211	151800	403965349	1980	1980	1980	1980	0
210	20241211	151700	403965349	1980	1980	1980	1980	0
211	20241211	151600	403965349	1980	1982	1982	1980	2685
212	20241211	151500	398647449	1983	1983	1983	1983	0
213	20241211	151400	398647449	1983	1983	1983	1983	0
214	20241211	151300	398647449	1983	1983	1983	1983	0
215	20241211	151200	398647449	1983	1983	1983	1983	50
216	20241211	151100	398548299	1983	1983	1983	1983	0
217	20241211	151000	398548299	1983	1983	1983	1983	0
218	20241211	150900	398548299	1983	1983	1983	1983	0
219	20241211	150800	398548299	1983	1983	1983	1983	0
220	20241211	150700	398548299	1983	1983	1983	1983	0
221	20241211	150600	398548299	1983	1983	1983	1983	226
222	20241211	150500	398100141	1983	1983	1983	1983	0
223	20241211	150400	398100141	1983	1983	1983	1983	0
224	20241211	150300	398100141	1983	1983	1983	1983	0
225	20241211	150200	398100141	1983	1983	1983	1983	0
226	20241211	150100	398100141	1983	1983	1983	1983	0
227	20241211	150000	398100141	1983	1983	1983	1983	0
228	20241211	145900	398100141	1983	1983	1983	1983	0
229	20241211	145800	398100141	1983	1983	1983	1983	0
230	20241211	145700	398100141	1983	1983	1983	1983	0
231	20241211	145600	398100141	1983	1983	1983	1983	0
232	20241211	145500	398100141	1983	1983	1983	1983	0
233	20241211	145400	398100141	1983	1983	1983	1983	0
234	20241211	145300	398100141	1983	1983	1983	1983	0
235	20241211	145200	398100141	1983	1983	1983	1983	1008
236	20241211	145100	396101277	1983	1983	1983	1983	0
237	20241211	145000	396101277	1983	1983	1983	1983	0
238	20241211	144900	396101277	1983	1983	1983	1983	0
239	20241211	144800	396101277	1983	1983	1983	1983	0
240	20241211	144700	396101277	1983	1983	1983	1983	0
241	20241211	144600	396101277	1983	1983	1983	1983	306
242	20241211	144500	395494479	1984	1984	1984	1984	0
243	20241211	144400	395494479	1984	1984	1984	1984	0
244	20241211	144300	395494479	1984	1984	1984	1984	0
245	20241211	144200	395494479	1984	1984	1984	1984	0
246	20241211	144100	395494479	1984	1984	1984	1984	4
247	20241211	144000	395486543	1984	1984	1984	1984	110
248	20241211	143900	395268303	1985	1985	1985	1985	0
249	20241211	143800	395268303	1985	1985	1985	1985	50
250	20241211	143700	395169053	1985	1985	1985	1985	0
251	20241211	143600	395169053	1985	1985	1985	1985	30
252	20241211	143500	395109503	1985	1985	1985	1985	93
253	20241211	143400	394924898	1985	1985	1985	1985	0
254	20241211	143300	394924898	1985	1985	1985	1985	0
255	20241211	143200	394924898	1985	1985	1985	1985	0
256	20241211	143100	394924898	1985	1985	1985	1985	0
257	20241211	143000	394924898	1985	1985	1985	1985	0
258	20241211	142900	394924898	1985	1985	1985	1985	0
259	20241211	142800	394924898	1985	1985	1985	1985	10
260	20241211	142700	394905048	1986	1986	1986	1986	0
261	20241211	142600	394905048	1986	1986	1986	1986	0
262	20241211	142500	394905048	1986	1986	1986	1986	1
263	20241211	142400	394903062	1985	1985	1985	1985	10
264	20241211	142300	394883212	1986	1986	1986	1986	0
265	20241211	142200	394883212	1986	1989	1989	1986	2054
266	20241211	142100	390801275	1990	1990	1990	1990	0
267	20241211	142000	390801275	1990	1990	1990	1990	0
268	20241211	141900	390801275	1990	1990	1990	1990	0
269	20241211	141800	390801275	1990	1990	1990	1990	0
270	20241211	141700	390801275	1990	1990	1990	1990	0
271	20241211	141600	390801275	1990	1990	1990	1990	0
272	20241211	141500	390801275	1990	1990	1990	1990	0
273	20241211	141400	390801275	1990	1990	1990	1990	0
274	20241211	141300	390801275	1990	1990	1990	1990	0
275	20241211	141200	390801275	1990	1993	1993	1990	2666
276	20241211	141100	385494072	1994	1994	1994	1994	0
277	20241211	141000	385494072	1994	1994	1994	1994	0
278	20241211	140900	385494072	1994	1994	1994	1994	55
279	20241211	140800	385384402	1993	1993	1993	1993	0
280	20241211	140700	385384402	1993	1993	1993	1993	0
281	20241211	140600	385384402	1993	1993	1993	1993	0
282	20241211	140500	385384402	1993	1993	1993	1993	0
283	20241211	140400	385384402	1993	1993	1993	1993	1296
284	20241211	140300	382801474	1992	1992	1992	1992	0
285	20241211	140200	382801474	1992	1992	1992	1992	0
286	20241211	140100	382801474	1992	1992	1992	1992	0
287	20241211	140000	382801474	1992	1992	1992	1992	0
288	20241211	135900	382801474	1992	1992	1992	1992	0
289	20241211	135800	382801474	1992	1992	1992	1992	0
290	20241211	135700	382801474	1992	1993	1993	1992	10
291	20241211	135600	382781552	1993	1993	1993	1993	1
292	20241211	135500	382779559	1993	1993	1993	1993	0
293	20241211	135400	382779559	1993	1993	1993	1993	0
294	20241211	135300	382779559	1993	1993	1993	1993	0
295	20241211	135200	382779559	1993	1993	1993	1993	0
296	20241211	135100	382779559	1993	1993	1993	1993	0
297	20241211	135000	382779559	1993	1993	1993	1993	0
298	20241211	134900	382779559	1993	1993	1993	1993	0
299	20241211	134800	382779559	1993	1993	1993	1993	0
300	20241211	134700	382779559	1993	1993	1993	1993	0
301	20241211	134600	382779559	1993	1993	1993	1993	0
302	20241211	134500	382779559	1993	1993	1993	1993	20
303	20241211	134400	382739699	1993	1993	1993	1993	0
304	20241211	134300	382739699	1993	1993	1993	1993	0
305	20241211	134200	382739699	1993	1993	1993	1993	0
306	20241211	134100	382739699	1993	1993	1993	1993	0
307	20241211	134000	382739699	1993	1993	1993	1993	0
308	20241211	133900	382739699	1993	1993	1993	1993	0
309	20241211	133800	382739699	1993	1993	1993	1993	1
310	20241211	133700	382737706	1993	1993	1993	1993	0
311	20241211	133600	382737706	1993	1993	1993	1993	0
312	20241211	133500	382737706	1993	1993	1993	1993	0
313	20241211	133400	382737706	1993	1993	1993	1993	0
314	20241211	133300	382737706	1993	1993	1993	1993	0
315	20241211	133200	382737706	1993	1993	1993	1993	0
316	20241211	133100	382737706	1993	1993	1993	1993	0
317	20241211	133000	382737706	1993	1993	1993	1993	0
318	20241211	132900	382737706	1993	1993	1993	1993	0
319	20241211	132800	382737706	1993	1993	1993	1993	0
320	20241211	132700	382737706	1993	1993	1993	1993	0
321	20241211	132600	382737706	1993	1993	1993	1993	0
322	20241211	132500	382737706	1993	1993	1993	1993	0
323	20241211	132400	382737706	1993	1993	1993	1993	0
324	20241211	132300	382737706	1993	1993	1993	1993	0
325	20241211	132200	382737706	1993	1993	1993	1993	1
326	20241211	132100	382735713	1993	1993	1993	1993	0
327	20241211	132000	382735713	1993	1993	1993	1993	0
328	20241211	131900	382735713	1993	1993	1993	1993	0
329	20241211	131800	382735713	1993	1993	1993	1993	0
330	20241211	131700	382735713	1993	1993	1993	1993	0
331	20241211	131600	382735713	1993	1993	1993	1993	0
332	20241211	131500	382735713	1993	1993	1993	1993	0
333	20241211	131400	382735713	1993	1993	1993	1993	1
334	20241211	131300	382733720	1993	1993	1993	1993	0
335	20241211	131200	382733720	1993	1993	1993	1993	0
336	20241211	131100	382733720	1993	1993	1993	1993	0
337	20241211	131000	382733720	1993	1993	1993	1993	3
338	20241211	130900	382727741	1993	1991	1993	1991	4
339	20241211	130800	382719774	1990	1990	1990	1990	0
340	20241211	130700	382719774	1990	1990	1990	1990	0
341	20241211	130600	382719774	1990	1990	1990	1990	0
342	20241211	130500	382719774	1990	1990	1990	1990	0
343	20241211	130400	382719774	1990	1990	1990	1990	0
344	20241211	130300	382719774	1990	1990	1990	1990	0
345	20241211	130200	382719774	1990	1990	1990	1990	0
346	20241211	130100	382719774	1990	1993	1993	1990	3397
347	20241211	130000	375958725	1994	1994	1994	1994	0
348	20241211	125900	375958725	1994	1994	1994	1994	0
349	20241211	125800	375958725	1994	1994	1994	1994	0
350	20241211	125700	375958725	1994	1994	1994	1994	0
351	20241211	125600	375958725	1994	1994	1994	1994	0
352	20241211	125500	375958725	1994	1994	1994	1994	0
353	20241211	125400	375958725	1994	1994	1994	1994	5
354	20241211	125300	375948755	1994	1994	1994	1994	4
355	20241211	125200	375940779	1994	1994	1994	1994	3
356	20241211	125100	375934797	1994	1994	1994	1994	4
357	20241211	125000	375926821	1994	1994	1994	1994	2
358	20241211	124900	375922833	1993	1993	1993	1993	3
359	20241211	124800	375916854	1992	1992	1992	1992	1
360	20241211	124700	375914862	1992	1991	1992	1991	4
361	20241211	124600	375906896	1991	1991	1991	1990	17
362	20241211	124500	375873055	1991	1992	1992	1991	27
363	20241211	124400	375819294	1991	1992	1992	1991	34
364	20241211	124300	375751585	1992	1994	1994	1992	12
365	20241211	124200	375727674	1993	1993	1993	1992	91
366	20241211	124100	375546398	1993	1994	1994	1993	13
367	20241211	124000	375520487	1994	1994	1994	1994	4
368	20241211	123900	375512511	1994	1994	1994	1994	103
369	20241211	123800	375307129	1994	1994	1994	1994	4
370	20241211	123700	375299153	1994	1994	1994	1994	2
371	20241211	123600	375295165	1994	1994	1994	1994	5
372	20241211	123500	375285195	1994	1994	1994	1994	2
373	20241211	123400	375281207	1994	1994	1994	1994	5
374	20241211	123300	375271237	1994	1994	1994	1994	2
375	20241211	123200	375267249	1994	1994	1994	1994	4
376	20241211	123100	375259273	1994	1994	1994	1994	5
377	20241211	123000	375249303	1994	1994	1994	1994	2
378	20241211	122900	375245315	1994	1994	1994	1994	5
379	20241211	122800	375235345	1994	1994	1994	1994	2
380	20241211	122700	375231357	1993	1994	1994	1993	29
381	20241211	122600	375173556	1994	1994	1994	1994	3
382	20241211	122500	375167574	1994	1994	1994	1994	4
383	20241211	122400	375159598	1994	1994	1994	1994	2
384	20241211	122300	375155610	1994	1994	1994	1994	5
385	20241211	122200	375145640	1994	1994	1994	1994	2
386	20241211	122100	375141652	1994	1994	1994	1994	5
387	20241211	122000	375131682	1994	1994	1994	1994	4
388	20241211	121900	375123706	1994	1994	1994	1994	2
389	20241211	121800	375119718	1994	1994	1994	1994	5
390	20241211	121700	375109748	1994	1994	1994	1994	2
391	20241211	121600	375105760	1994	1994	1994	1994	5
392	20241211	121500	375095790	1994	1994	1994	1994	2
393	20241211	121400	375091802	1994	1994	1994	1994	4
394	20241211	121300	375083826	1994	1994	1994	1994	3
395	20241211	121200	375077844	1994	1994	1994	1994	4
396	20241211	121100	375069868	1994	1994	1994	1994	2
397	20241211	121000	375065880	1994	1994	1994	1994	5
398	20241211	120900	375055910	1994	1993	1994	1993	3
399	20241211	120800	375049929	1994	1994	1994	1993	7
400	20241211	120700	375035973	1994	1994	1994	1994	4
401	20241211	120600	375027997	1994	1994	1994	1994	2
402	20241211	120500	375024009	1994	1994	1994	1994	5
403	20241211	120400	375014039	1994	1994	1994	1994	2
404	20241211	120300	375010051	1994	1994	1994	1994	4
405	20241211	120200	375002075	1994	1994	1994	1994	3
406	20241211	120100	374996093	1994	1994	1994	1994	4
407	20241211	120000	374988117	1994	1994	1994	1994	2
408	20241211	115900	374984129	1994	1994	1994	1994	5
409	20241211	115800	374974159	1994	1994	1994	1994	2
410	20241211	115700	374970171	1993	1993	1993	1993	4
411	20241211	115600	374962199	1993	1992	1993	1992	12
412	20241211	115500	374938291	1992	1992	1993	1992	12
413	20241211	115400	374914385	1992	1994	1994	1992	7
414	20241211	115300	374900430	1994	1994	1994	1994	1002
415	20241211	115200	372902442	1993	1994	1994	1993	26
416	20241211	115100	372850599	1993	1994	1994	1993	514
417	20241211	115000	371826195	1994	1993	1994	1993	470
418	20241211	114900	370889481	1993	1993	1993	1993	3
419	20241211	114800	370883502	1993	1993	1993	1993	4
420	20241211	114700	370875530	1993	1993	1993	1993	2
421	20241211	114600	370871544	1993	1993	1993	1993	5
422	20241211	114500	370861579	1993	1993	1993	1993	4
423	20241211	114400	370853607	1993	1993	1993	1993	3
424	20241211	114300	370847628	1993	1993	1993	1993	4
425	20241211	114200	370839656	1993	1993	1993	1993	2
426	20241211	114100	370835670	1993	1993	1993	1993	5
427	20241211	114000	370825705	1993	1993	1993	1993	3
428	20241211	113900	370819726	1994	1994	1994	1994	5
429	20241211	113800	370809756	1994	1994	1994	1994	7
430	20241211	113700	370795798	1994	1994	1994	1994	4
431	20241211	113600	370787822	1994	1994	1994	1994	3
432	20241211	113500	370781840	1994	1994	1994	1994	4
433	20241211	113400	370773864	1994	1994	1994	1994	5
434	20241211	113300	370763894	1994	1994	1994	1994	2
435	20241211	113200	370759906	1994	1994	1994	1994	6
436	20241211	113100	370747942	1994	1994	1994	1994	3
437	20241211	113000	370741960	1994	1994	1994	1994	4
438	20241211	112900	370733984	1994	1994	1994	1994	2
439	20241211	112800	370729996	1994	1994	1994	1994	5
440	20241211	112700	370720026	1994	1994	1994	1994	2
441	20241211	112600	370716038	1994	1994	1994	1994	5
442	20241211	112500	370706068	1994	1994	1994	1994	2
443	20241211	112400	370702080	1994	1994	1994	1994	104
444	20241211	112300	370494704	1994	1994	1994	1994	5
445	20241211	112200	370484734	1994	1994	1994	1994	2
446	20241211	112100	370480746	1994	1994	1994	1994	5
447	20241211	112000	370470776	1994	1994	1994	1994	2
448	20241211	111900	370466788	1994	1993	1994	1993	3
449	20241211	111800	370460807	1993	1993	1993	1993	2
450	20241211	111700	370456821	1993	1994	1994	1993	7
451	20241211	111600	370442865	1994	1994	1994	1994	2
452	20241211	111500	370438877	1994	1994	1994	1994	5
453	20241211	111400	370428907	1994	1994	1994	1994	2
454	20241211	111300	370424919	1994	1994	1994	1994	4
455	20241211	111200	370416943	1994	1994	1994	1994	3
456	20241211	111100	370410961	1994	1994	1994	1994	4
457	20241211	111000	370402985	1994	1993	1994	1993	4
458	20241211	110900	370395011	1993	1993	1993	1993	823
459	20241211	110800	368754772	1994	1994	1994	1994	4
460	20241211	110700	368746796	1994	1994	1994	1994	3
461	20241211	110600	368740814	1994	1994	1994	1994	4
462	20241211	110500	368732838	1994	1994	1994	1994	2
463	20241211	110400	368728850	1994	1994	1994	1994	5
464	20241211	110300	368718880	1993	1993	1994	1993	2001
465	20241211	110200	364730078	1993	1993	1993	1993	5
466	20241211	110100	364720113	1993	1993	1993	1993	2
467	20241211	110000	364716127	1993	1993	1993	1993	4
468	20241211	105900	364708155	1993	1993	1993	1993	5
469	20241211	105800	364698190	1993	1993	1993	1993	2
470	20241211	105700	364694204	1993	1993	1993	1993	5
471	20241211	105600	364684239	1993	1993	1993	1993	12
472	20241211	105500	364660323	1993	1993	1993	1993	4
473	20241211	105400	364652351	1992	1990	1992	1990	464
474	20241211	105300	363728552	1991	1993	1993	1991	69
475	20241211	105200	363591135	1993	1993	1993	1993	2
476	20241211	105100	363587149	1993	1993	1993	1993	5
477	20241211	105000	363577184	1993	1993	1993	1993	2
478	20241211	104900	363573198	1993	1993	1993	1993	5
479	20241211	104800	363563233	1993	1993	1993	1993	4
480	20241211	104700	363555261	1993	1993	1993	1993	2
481	20241211	104600	363551275	1993	1993	1993	1993	5
482	20241211	104500	363541310	1993	1994	1994	1993	9
483	20241211	104400	363523371	1994	1994	1994	1993	8897
484	20241211	104300	345782759	1993	1995	1995	1993	43403
485	20241211	104200	259237193	1995	1996	1996	1994	15055
486	20241211	104100	229217516	1996	1996	1996	1996	3
487	20241211	104000	229211528	1995	1996	1996	1994	4859
488	20241211	103900	219521670	1999	1998	1999	1996	105
489	20241211	103800	219311784	1998	1994	1998	1994	89
490	20241211	103700	219134222	1995	1995	1997	1994	4371
491	20241211	103600	210411217	1994	1998	1998	1994	4981
492	20241211	103500	200470717	1999	1999	2000	1996	8883
493	20241211	103400	182717212	1999	1998	2000	1995	6798
494	20241211	103300	169134604	1998	2000	2000	1998	1370
495	20241211	103200	166396333	2000	1996	2000	1996	8200
496	20241211	103100	150006060	1995	1998	1999	1995	3847
497	20241211	103000	142327778	1998	2005	2005	1998	2917
498	20241211	102900	136496548	2005	1995	2005	1994	10723
499	20241211	102800	115094664	1995	1999	2000	1995	36
500	20241211	102700	115022794	1998	1998	1998	1995	556
501	20241211	102600	113913547	1998	1996	1998	1996	5
502	20241211	102500	113903562	1996	1996	1996	1994	1089
503	20241211	102400	111732081	1995	1998	1998	1995	729
504	20241211	102300	110277712	1997	2005	2005	1997	1007
505	20241211	102200	108264711	2010	1999	2010	1999	57
506	20241211	102100	108150422	1998	1996	2000	1996	4165
507	20241211	102000	99822491	1997	1999	2000	1994	2764
508	20241211	101900	94300354	1999	2000	2000	1999	48
509	20241211	101800	94204400	1999	1997	1999	1997	147
510	20241211	101700	93910550	1998	2000	2000	1998	1576
511	20241211	101600	90761053	2000	1998	2000	1998	4
512	20241211	101500	90753056	1998	2005	2005	1997	1227
513	20241211	101400	88300073	2005	2005	2005	2005	2
514	20241211	101300	88296063	2005	2005	2005	2005	4
515	20241211	101200	88288043	2000	2005	2005	2000	33
516	20241211	101100	88222028	2000	2005	2005	2000	100
517	20241211	101000	88021993	2000	2010	2010	2000	714
518	20241211	100900	86592328	2010	2005	2010	2005	317
519	20241211	100800	85956708	2005	2000	2005	2000	25
520	20241211	100700	85906703	1999	1997	1999	1997	2331
521	20241211	100600	81248040	1997	1996	1997	1996	1004
522	20241211	100500	79243054	1998	1994	1998	1994	2034
523	20241211	100400	75184161	1994	1997	1997	1994	520
524	20241211	100300	74146900	1994	1996	1996	1994	329
525	20241211	100200	73490862	1997	1997	1997	1997	42
526	20241211	100100	73406988	1994	1994	1994	1994	0
527	20241211	100000	73406988	1994	1997	1997	1994	209
528	20241211	095900	72990220	1997	1997	1997	1997	3
529	20241211	095800	72984229	1994	1994	1994	1994	0
530	20241211	095700	72984229	1994	1997	1997	1994	259
531	20241211	095600	72467767	1997	1997	1997	1997	5
532	20241211	095500	72457782	1996	1996	1996	1996	0
533	20241211	095400	72457782	1996	1996	1996	1996	5
534	20241211	095300	72447802	1996	1996	1996	1996	2
535	20241211	095200	72443810	1996	1996	1996	1996	4
536	20241211	095100	72435826	1996	1996	1996	1996	5
537	20241211	095000	72425846	1996	1996	1996	1996	5
538	20241211	094900	72415866	1994	1996	1996	1994	1001
539	20241211	094800	70419868	1997	1997	1997	1997	4
540	20241211	094700	70411880	1997	1998	1998	1997	7
541	20241211	094600	70397899	1998	1998	1998	1998	3
542	20241211	094500	70391905	1998	1998	1998	1998	4
543	20241211	094400	70383913	1998	1999	1999	1998	74
544	20241211	094300	70236059	1999	2000	2000	1999	10
545	20241211	094200	70216067	1999	1999	1999	1999	0
546	20241211	094100	70216067	1999	1998	1999	1998	288
547	20241211	094000	69640545	1998	1998	1998	1998	0
548	20241211	093900	69640545	1998	1998	1998	1998	0
549	20241211	093800	69640545	1998	1993	1998	1993	2263
550	20241211	093700	65129233	1993	1996	1996	1993	1174
551	20241211	093600	62786251	1998	1998	1998	1998	1
552	20241211	093500	62784253	1998	1998	1998	1998	0
553	20241211	093400	62784253	1998	1998	1998	1998	6
554	20241211	093300	62772265	1997	1997	1997	1997	1
555	20241211	093200	62770268	1998	1998	1998	1998	225
556	20241211	093100	62320718	1998	1998	1998	1997	23
557	20241211	093000	62274783	1997	1996	1997	1996	2
558	20241211	092900	62270790	1997	1997	1997	1996	105
559	20241211	092800	62061206	1998	1999	1999	1998	6
560	20241211	092700	62049213	1999	1999	1999	1999	3
561	20241211	092600	62043216	1998	1999	1999	1998	5
562	20241211	092500	62033222	1998	1998	1998	1997	7
563	20241211	092400	62019237	1999	1999	1999	1999	6
564	20241211	092300	62007243	2000	2000	2000	2000	2
565	20241211	092200	62003243	1998	1997	1998	1997	1094
566	20241211	092100	59818514	1996	1991	1996	1991	351
567	20241211	092000	59119313	1991	1998	2000	1991	7488
568	20241211	091900	44176194	1998	2000	2000	1998	3005
569	20241211	091800	38170182	2005	2000	2005	2000	1003
570	20241211	091700	36164167	2000	2005	2005	2000	1003
571	20241211	091600	34158152	2005	2005	2005	2005	494
572	20241211	091500	33167682	2005	2015	2015	2000	336
573	20241211	091400	32495607	2015	2010	2030	2010	1564
574	20241211	091300	29338652	2010	1998	2040	1998	11032
575	20241211	091200	7157837	1998	1996	1998	1995	1008
576	20241211	091100	5145359	1996	1998	1998	1996	44
577	20241211	091000	5057489	1998	1993	1998	1993	1892
578	20241211	090900	1277414	1995	1995	1995	1995	0
579	20241211	090800	1277414	1995	1974	1995	1974	107
580	20241211	090700	1065018	1971	1971	1971	1971	1
581	20241211	090600	1063047	1970	1967	1970	1967	427
582	20241211	090500	222316	1968	1968	1968	1968	0
583	20241211	090400	222316	1968	1968	1968	1968	0
584	20241211	090300	222316	1968	1968	1968	1968	1
585	20241211	090200	220348	1951	1969	1969	1951	110
586	20241211	090100	3938	1969	1969	1969	1969	0
587	20241211	090000	3938	1969	1969	1969	1969	2