KissMeData/067830/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	194800	72940985	1993	1993	1993	1993	348
3	20241211	194700	72940985	1993	1993	1993	1993	0
4	20241211	194600	72940985	1993	1993	1993	1993	0
5	20241211	194500	72940985	1993	1993	1993	1993	0
6	20241211	194400	72940985	1993	1993	1993	1993	0
7	20241211	194300	72940985	1993	1993	1993	1993	0
8	20241211	194200	72940985	1993	1993	1993	1993	0
9	20241211	194100	72940985	1993	1993	1993	1993	0
10	20241211	194000	72940985	1993	1993	1993	1993	0
11	20241211	193900	72940985	1993	1993	1993	1993	0
12	20241211	193800	72940985	1993	1993	1993	1993	0
13	20241211	193700	72940985	1993	1993	1993	1993	0
14	20241211	193600	72940985	1993	1993	1993	1993	0
15	20241211	193500	72940985	1993	1993	1993	1993	0
16	20241211	193400	72940985	1993	1993	1993	1993	0
17	20241211	193300	72940985	1993	1993	1993	1993	0
18	20241211	193200	72940985	1993	1993	1993	1993	0
19	20241211	193100	72940985	1993	1993	1993	1993	0
20	20241211	193000	72940985	1993	1993	1993	1993	0
21	20241211	192900	72940985	1993	1993	1993	1993	0
22	20241211	192800	72940985	1993	1993	1993	1993	0
23	20241211	192700	72940985	1993	1993	1993	1993	0
24	20241211	192600	72940985	1993	1993	1993	1993	0
25	20241211	192500	72940985	1993	1993	1993	1993	0
26	20241211	192400	72940985	1993	1993	1993	1993	0
27	20241211	192300	72940985	1993	1993	1993	1993	0
28	20241211	192200	72940985	1993	1993	1993	1993	0
29	20241211	192100	72940985	1993	1993	1993	1993	0
30	20241211	192000	72940985	1993	1993	1993	1993	0
31	20241211	191900	72940985	1993	1993	1993	1993	0
32	20241211	191800	72940985	1993	1993	1993	1993	348
33	20241211	191700	72940985	1993	1993	1993	1993	0
34	20241211	191600	72940985	1993	1993	1993	1993	0
35	20241211	191500	72940985	1993	1993	1993	1993	0
36	20241211	191400	72940985	1993	1993	1993	1993	0
37	20241211	191300	72940985	1993	1993	1993	1993	0
38	20241211	191200	72940985	1993	1993	1993	1993	0
39	20241211	191100	72940985	1993	1993	1993	1993	0
40	20241211	191000	72940985	1993	1993	1993	1993	0
41	20241211	190900	72940985	1993	1993	1993	1993	0
42	20241211	190800	72940985	1993	1993	1993	1993	0
43	20241211	190700	72940985	1993	1993	1993	1993	0
44	20241211	190600	72940985	1993	1993	1993	1993	0
45	20241211	190500	72940985	1993	1993	1993	1993	0
46	20241211	190400	72940985	1993	1993	1993	1993	0
47	20241211	190300	72940985	1993	1993	1993	1993	0
48	20241211	190200	72940985	1993	1993	1993	1993	0
49	20241211	190100	72940985	1993	1993	1993	1993	0
50	20241211	190000	72940985	1993	1993	1993	1993	0
51	20241211	185900	72940985	1993	1993	1993	1993	0
52	20241211	185800	72940985	1993	1993	1993	1993	0
53	20241211	185700	72940985	1993	1993	1993	1993	0
54	20241211	185600	72940985	1993	1993	1993	1993	0
55	20241211	185500	72940985	1993	1993	1993	1993	0
56	20241211	185400	72940985	1993	1993	1993	1993	0
57	20241211	185300	72940985	1993	1993	1993	1993	0
58	20241211	185200	72940985	1993	1993	1993	1993	0
59	20241211	185100	72940985	1993	1993	1993	1993	0
60	20241211	185000	72940985	1993	1993	1993	1993	0
61	20241211	184900	72940985	1993	1993	1993	1993	0
62	20241211	184800	72940985	1993	1993	1993	1993	348
63	20241211	184700	72940985	1993	1993	1993	1993	0
64	20241211	184600	72940985	1993	1993	1993	1993	0
65	20241211	184500	72940985	1993	1993	1993	1993	0
66	20241211	184400	72940985	1993	1993	1993	1993	0
67	20241211	184300	72940985	1993	1993	1993	1993	0
68	20241211	184200	72940985	1993	1993	1993	1993	0
69	20241211	184100	72940985	1993	1993	1993	1993	0
70	20241211	184000	72940985	1993	1993	1993	1993	0
71	20241211	183900	72940985	1993	1993	1993	1993	0
72	20241211	183800	72940985	1993	1993	1993	1993	0
73	20241211	183700	72940985	1993	1993	1993	1993	0
74	20241211	183600	72940985	1993	1993	1993	1993	0
75	20241211	183500	72940985	1993	1993	1993	1993	0
76	20241211	183400	72940985	1993	1993	1993	1993	0
77	20241211	183300	72940985	1993	1993	1993	1993	0
78	20241211	183200	72940985	1993	1993	1993	1993	0
79	20241211	183100	72940985	1993	1993	1993	1993	0
80	20241211	183000	72940985	1993	1993	1993	1993	0
81	20241211	182900	72940985	1993	1993	1993	1993	0
82	20241211	182800	72940985	1993	1993	1993	1993	0
83	20241211	182700	72940985	1993	1993	1993	1993	0
84	20241211	182600	72940985	1993	1993	1993	1993	0
85	20241211	182500	72940985	1993	1993	1993	1993	0
86	20241211	182400	72940985	1993	1993	1993	1993	0
87	20241211	182300	72940985	1993	1993	1993	1993	0
88	20241211	182200	72940985	1993	1993	1993	1993	0
89	20241211	182100	72940985	1993	1993	1993	1993	0
90	20241211	182000	72940985	1993	1993	1993	1993	0
91	20241211	181900	72940985	1993	1993	1993	1993	0
92	20241211	181800	72940985	1993	1993	1993	1993	348
93	20241211	181700	72940985	1993	1993	1993	1993	0
94	20241211	181600	72940985	1993	1993	1993	1993	0
95	20241211	181500	72940985	1993	1993	1993	1993	0
96	20241211	181400	72940985	1993	1993	1993	1993	0
97	20241211	181300	72940985	1993	1993	1993	1993	0
98	20241211	181200	72940985	1993	1993	1993	1993	0
99	20241211	181100	72940985	1993	1993	1993	1993	0
100	20241211	181000	72940985	1993	1993	1993	1993	0
101	20241211	180900	72940985	1993	1993	1993	1993	0
102	20241211	180800	72940985	1993	1993	1993	1993	0
103	20241211	180700	72940985	1993	1993	1993	1993	0
104	20241211	180600	72940985	1993	1993	1993	1993	0
105	20241211	180500	72940985	1993	1993	1993	1993	0
106	20241211	180400	72940985	1993	1993	1993	1993	0
107	20241211	180300	72940985	1993	1993	1993	1993	0
108	20241211	180200	72940985	1993	1993	1993	1993	0
109	20241211	180100	72940985	1993	1993	1993	1993	0
110	20241211	180000	72940985	1993	1993	1993	1993	0
111	20241211	175900	72940985	1993	1993	1993	1993	0
112	20241211	175800	72940985	1993	1993	1993	1993	0
113	20241211	175700	72940985	1993	1993	1993	1993	0
114	20241211	175600	72940985	1993	1993	1993	1993	0
115	20241211	175500	72940985	1993	1993	1993	1993	0
116	20241211	175400	72940985	1993	1993	1993	1993	0
117	20241211	175300	72940985	1993	1993	1993	1993	0
118	20241211	175200	72940985	1993	1993	1993	1993	0
119	20241211	175100	72940985	1993	1993	1993	1993	0
120	20241211	175000	72940985	1993	1993	1993	1993	0
121	20241211	174900	72940985	1993	1993	1993	1993	0
122	20241211	174800	72940985	1993	1993	1993	1993	348
123	20241211	174700	72940985	1993	1993	1993	1993	0
124	20241211	174600	72940985	1993	1993	1993	1993	0
125	20241211	174500	72940985	1993	1993	1993	1993	0
126	20241211	174400	72940985	1993	1993	1993	1993	0
127	20241211	174300	72940985	1993	1993	1993	1993	0
128	20241211	174200	72940985	1993	1993	1993	1993	0
129	20241211	174100	72940985	1993	1993	1993	1993	0
130	20241211	174000	72940985	1993	1993	1993	1993	0
131	20241211	173900	72940985	1993	1993	1993	1993	0
132	20241211	173800	72940985	1993	1993	1993	1993	0
133	20241211	173700	72940985	1993	1993	1993	1993	0
134	20241211	173600	72940985	1993	1993	1993	1993	0
135	20241211	173500	72940985	1993	1993	1993	1993	0
136	20241211	173400	72940985	1993	1993	1993	1993	0
137	20241211	173300	72940985	1993	1993	1993	1993	0
138	20241211	173200	72940985	1993	1993	1993	1993	0
139	20241211	173100	72940985	1993	1993	1993	1993	0
140	20241211	173000	72940985	1993	1993	1993	1993	0
141	20241211	172900	72940985	1993	1993	1993	1993	0
142	20241211	172800	72940985	1993	1993	1993	1993	0
143	20241211	172700	72940985	1993	1993	1993	1993	0
144	20241211	172600	72940985	1993	1993	1993	1993	0
145	20241211	172500	72940985	1993	1993	1993	1993	0
146	20241211	172400	72940985	1993	1993	1993	1993	0
147	20241211	172300	72940985	1993	1993	1993	1993	0
148	20241211	172200	72940985	1993	1993	1993	1993	0
149	20241211	172100	72940985	1993	1993	1993	1993	0
150	20241211	172000	72940985	1993	1993	1993	1993	0
151	20241211	171900	72940985	1993	1993	1993	1993	0
152	20241211	171800	72940985	1993	1993	1993	1993	348
153	20241211	171700	72940985	1993	1993	1993	1993	0
154	20241211	171600	72940985	1993	1993	1993	1993	0
155	20241211	171500	72940985	1993	1993	1993	1993	0
156	20241211	171400	72940985	1993	1993	1993	1993	0
157	20241211	171300	72940985	1993	1993	1993	1993	0
158	20241211	171200	72940985	1993	1993	1993	1993	0
159	20241211	171100	72940985	1993	1993	1993	1993	0
160	20241211	171000	72940985	1993	1993	1993	1993	0
161	20241211	170900	72940985	1993	1993	1993	1993	0
162	20241211	170800	72940985	1993	1993	1993	1993	0
163	20241211	170700	72940985	1993	1993	1993	1993	0
164	20241211	170600	72940985	1993	1993	1993	1993	0
165	20241211	170500	72940985	1993	1993	1993	1993	0
166	20241211	170400	72940985	1993	1993	1993	1993	0
167	20241211	170300	72940985	1993	1993	1993	1993	0
168	20241211	170200	72940985	1993	1993	1993	1993	0
169	20241211	170100	72940985	1993	1993	1993	1993	0
170	20241211	170000	72940985	1993	1993	1993	1993	0
171	20241211	165900	72940985	1993	1993	1993	1993	0
172	20241211	165800	72940985	1993	1993	1993	1993	0
173	20241211	165700	72940985	1993	1993	1993	1993	0
174	20241211	165600	72940985	1993	1993	1993	1993	0
175	20241211	165500	72940985	1993	1993	1993	1993	0
176	20241211	165400	72940985	1993	1993	1993	1993	0
177	20241211	165300	72940985	1993	1993	1993	1993	0
178	20241211	165200	72940985	1993	1993	1993	1993	0
179	20241211	165100	72940985	1993	1993	1993	1993	0
180	20241211	165000	72940985	1993	1993	1993	1993	0
181	20241211	164900	72940985	1993	1993	1993	1993	0
182	20241211	164800	72940985	1993	1993	1993	1993	348
183	20241211	164700	72940985	1993	1993	1993	1993	0
184	20241211	164600	72940985	1993	1993	1993	1993	0
185	20241211	164500	72940985	1993	1993	1993	1993	0
186	20241211	164400	72940985	1993	1993	1993	1993	0
187	20241211	164300	72940985	1993	1993	1993	1993	0
188	20241211	164200	72940985	1993	1993	1993	1993	0
189	20241211	164100	72940985	1993	1993	1993	1993	0
190	20241211	164000	72940985	1993	1993	1993	1993	0
191	20241211	163900	72940985	1993	1993	1993	1993	0
192	20241211	163800	72940985	1993	1993	1993	1993	0
193	20241211	163700	72940985	1993	1993	1993	1993	0
194	20241211	163600	72940985	1993	1993	1993	1993	0
195	20241211	163500	72940985	1993	1993	1993	1993	0
196	20241211	163400	72940985	1993	1993	1993	1993	0
197	20241211	163300	72940985	1993	1993	1993	1993	0
198	20241211	163200	72940985	1993	1993	1993	1993	0
199	20241211	163100	72940985	1993	1993	1993	1993	0
200	20241211	163000	72940985	1993	1993	1993	1993	0
201	20241211	162900	72940985	1993	1993	1993	1993	0
202	20241211	162800	72940985	1993	1993	1993	1993	0
203	20241211	162700	72940985	1993	1993	1993	1993	0
204	20241211	162600	72940985	1993	1993	1993	1993	0
205	20241211	162500	72940985	1993	1993	1993	1993	0
206	20241211	162400	72940985	1993	1993	1993	1993	0
207	20241211	162300	72940985	1993	1993	1993	1993	0
208	20241211	162200	72940985	1993	1993	1993	1993	0
209	20241211	162100	72940985	1993	1993	1993	1993	0
210	20241211	162000	72940985	1993	1993	1993	1993	0
211	20241211	161900	72940985	1993	1993	1993	1993	0
212	20241211	161800	72940985	1993	1993	1993	1993	348
213	20241211	161700	72940985	1993	1993	1993	1993	0
214	20241211	161600	72940985	1993	1993	1993	1993	0
215	20241211	161500	72940985	1993	1993	1993	1993	0
216	20241211	161400	72940985	1993	1993	1993	1993	0
217	20241211	161300	72940985	1993	1993	1993	1993	0
218	20241211	161200	72940985	1993	1993	1993	1993	0
219	20241211	161100	72940985	1993	1993	1993	1993	0
220	20241211	161000	72940985	1993	1993	1993	1993	0
221	20241211	160900	72940985	1993	1993	1993	1993	0
222	20241211	160800	72940985	1993	1993	1993	1993	0
223	20241211	160700	72940985	1993	1993	1993	1993	0
224	20241211	160600	72940985	1993	1993	1993	1993	0
225	20241211	160500	72940985	1993	1993	1993	1993	0
226	20241211	160400	72940985	1993	1993	1993	1993	0
227	20241211	160300	72940985	1993	1993	1993	1993	0
228	20241211	160200	72940985	1993	1993	1993	1993	0
229	20241211	160100	72940985	1993	1993	1993	1993	0
230	20241211	160000	72940985	1993	1993	1993	1993	0
231	20241211	155900	72940985	1993	1993	1993	1993	0
232	20241211	155800	72940985	1993	1993	1993	1993	0
233	20241211	155700	72940985	1993	1993	1993	1993	0
234	20241211	155600	72940985	1993	1993	1993	1993	0
235	20241211	155500	72940985	1993	1993	1993	1993	0
236	20241211	155400	72940985	1993	1993	1993	1993	0
237	20241211	155300	72940985	1993	1993	1993	1993	0
238	20241211	155200	72940985	1993	1993	1993	1993	0
239	20241211	155100	72940985	1993	1993	1993	1993	0
240	20241211	155000	72940985	1993	1993	1993	1993	0
241	20241211	154900	72940985	1993	1993	1993	1993	0
242	20241211	154800	72940985	1993	1993	1993	1993	348
243	20241211	154700	72940985	1993	1993	1993	1993	0
244	20241211	154600	72940985	1993	1993	1993	1993	0
245	20241211	154500	72940985	1993	1993	1993	1993	0
246	20241211	154400	72940985	1993	1993	1993	1993	0
247	20241211	154300	72940985	1993	1993	1993	1993	0
248	20241211	154200	72940985	1993	1993	1993	1993	0
249	20241211	154100	72940985	1993	1993	1993	1993	0
250	20241211	154000	72940985	1993	1993	1993	1993	0
251	20241211	153900	72940985	1993	1993	1993	1993	0
252	20241211	153800	72940985	1993	1993	1993	1993	0
253	20241211	153700	72940985	1993	1993	1993	1993	0
254	20241211	153600	72940985	1993	1993	1993	1993	0
255	20241211	153500	72940985	1993	1993	1993	1993	0
256	20241211	153400	72940985	1993	1993	1993	1993	0
257	20241211	153300	72940985	1993	1993	1993	1993	0
258	20241211	153200	72940985	1993	1993	1993	1993	0
259	20241211	153100	72940985	1993	1993	1993	1993	0
260	20241211	153000	72940985	1993	1993	1993	1993	348
261	20241211	152900	72247421	1991	1991	1991	1991	0
262	20241211	152800	72247421	1991	1991	1991	1991	0
263	20241211	152700	72247421	1991	1991	1991	1991	0
264	20241211	152600	72247421	1991	1991	1991	1991	0
265	20241211	152500	72247421	1991	1991	1991	1991	0
266	20241211	152400	72247421	1991	1991	1991	1991	0
267	20241211	152300	72247421	1991	1991	1991	1991	0
268	20241211	152200	72247421	1991	1991	1991	1991	0
269	20241211	152100	72247421	1991	1991	1991	1991	0
270	20241211	152000	72247421	1991	1991	1991	1991	0
271	20241211	151900	72247421	1991	1993	1993	1991	2
272	20241211	151800	72243437	1993	1993	1993	1993	1
273	20241211	151700	72241444	1993	1993	1993	1991	4
274	20241211	151600	72233476	1993	1993	1993	1993	1
275	20241211	151500	72231483	1993	1994	1994	1993	8
276	20241211	151400	72215538	1994	1994	1994	1994	1
277	20241211	151300	72213544	1994	1994	1994	1994	1
278	20241211	151200	72211550	1993	1994	1994	1993	3
279	20241211	151100	72205570	1994	1991	1994	1991	72
280	20241211	151000	72062009	1991	1991	1991	1991	1
281	20241211	150900	72060018	1991	1994	1994	1991	3
282	20241211	150800	72054042	1994	1994	1994	1994	1
283	20241211	150700	72052048	1991	1991	1991	1991	295
284	20241211	150600	71464703	1991	1991	1991	1991	1
285	20241211	150500	71462712	1991	1991	1991	1991	1
286	20241211	150400	71460721	1991	1991	1991	1991	1
287	20241211	150300	71458730	1991	1991	1991	1991	1
288	20241211	150200	71456739	1991	1991	1991	1991	1
289	20241211	150100	71454748	1989	1989	1989	1989	393
290	20241211	150000	70673071	1989	1989	1989	1989	624
291	20241211	145900	69431935	1989	1989	1989	1989	1
292	20241211	145800	69429946	1989	1989	1989	1989	1001
293	20241211	145700	67438957	1989	1989	1989	1989	1
294	20241211	145600	67436968	1989	1989	1989	1989	1
295	20241211	145500	67434979	1989	1989	1989	1989	101
296	20241211	145400	67234090	1989	1989	1989	1989	1
297	20241211	145300	67232101	1989	1989	1989	1989	1
298	20241211	145200	67230112	1988	1987	1988	1987	3198
299	20241211	145100	60874618	1987	1987	1987	1987	1
300	20241211	145000	60872631	1986	1986	1986	1986	1
301	20241211	144900	60870645	1986	1986	1986	1986	1
302	20241211	144800	60868659	1986	1986	1986	1986	1
303	20241211	144700	60866673	1986	1986	1986	1986	1
304	20241211	144600	60864687	1986	1986	1986	1986	1
305	20241211	144500	60862701	1986	1986	1986	1986	1
306	20241211	144400	60860715	1986	1986	1986	1986	1
307	20241211	144300	60858729	1986	1986	1986	1986	1
308	20241211	144200	60856743	1986	1986	1986	1986	1
309	20241211	144100	60854757	1986	1986	1986	1986	1
310	20241211	144000	60852771	1986	1986	1986	1986	1
311	20241211	143900	60850785	1986	1986	1986	1986	1
312	20241211	143800	60848799	1986	1986	1986	1986	1
313	20241211	143700	60846813	1988	1988	1988	1988	1
314	20241211	143600	60844825	1990	1990	1990	1990	1
315	20241211	143500	60842835	1990	1990	1990	1990	1
316	20241211	143400	60840845	1989	1991	1991	1989	1001
317	20241211	143300	58849853	1989	1989	1989	1989	1
318	20241211	143200	58847864	1988	1989	1989	1988	1001
319	20241211	143100	56857871	1987	1987	1987	1987	1
320	20241211	143000	56855884	1987	1987	1987	1987	1
321	20241211	142900	56853897	1987	1987	1987	1987	2
322	20241211	142800	56849923	1986	1986	1986	1986	1
323	20241211	142700	56847937	1986	1986	1986	1986	2
324	20241211	142600	56843965	1985	1985	1985	1985	982
325	20241211	142500	54894695	1985	1985	1985	1985	1
326	20241211	142400	54892710	1985	1985	1985	1985	1
327	20241211	142300	54890725	1985	1985	1985	1985	1
328	20241211	142200	54888740	1985	1985	1985	1985	1
329	20241211	142100	54886755	1985	1985	1985	1985	1
330	20241211	142000	54884770	1985	1985	1985	1985	1
331	20241211	141900	54882785	1985	1985	1985	1985	1
332	20241211	141800	54880800	1985	1985	1985	1985	6
333	20241211	141700	54868890	1985	1985	1985	1985	6
334	20241211	141600	54856980	1985	1985	1985	1985	1
335	20241211	141500	54854995	1985	1985	1985	1985	1
336	20241211	141400	54853010	1985	1985	1985	1985	1
337	20241211	141300	54851025	1985	1985	1985	1985	1
338	20241211	141200	54849040	1985	1985	1985	1985	1
339	20241211	141100	54847055	1985	1985	1985	1985	1
340	20241211	141000	54845070	1985	1991	1991	1985	4962
341	20241211	140900	44983308	1991	1991	1991	1991	1
342	20241211	140800	44981317	1991	1991	1991	1991	1
343	20241211	140700	44979326	1991	1991	1991	1991	1
344	20241211	140600	44977335	1991	1991	1991	1991	1
345	20241211	140500	44975344	1991	1991	1991	1991	1
346	20241211	140400	44973353	1991	1991	1991	1991	1
347	20241211	140300	44971362	1991	1991	1991	1991	1
348	20241211	140200	44969371	1991	1991	1991	1991	2
349	20241211	140100	44965389	1991	1991	1991	1991	1
350	20241211	140000	44963398	1991	1991	1991	1991	1
351	20241211	135900	44961407	1991	1991	1991	1991	1
352	20241211	135800	44959416	1991	1991	1991	1991	1
353	20241211	135700	44957425	1991	1991	1991	1991	1
354	20241211	135600	44955434	1991	1991	1991	1991	1
355	20241211	135500	44953443	1991	1991	1991	1991	1
356	20241211	135400	44951452	1991	1991	1991	1991	201
357	20241211	135300	44551261	1991	1991	1991	1991	1
358	20241211	135200	44549270	1991	1991	1991	1991	1
359	20241211	135100	44547279	1991	1991	1991	1991	1
360	20241211	135000	44545288	1991	1991	1991	1991	11
361	20241211	134900	44523387	1991	1991	1991	1991	1
362	20241211	134800	44521396	1991	1991	1991	1991	1
363	20241211	134700	44519405	1991	1991	1991	1991	1
364	20241211	134600	44517414	1991	1991	1991	1991	1
365	20241211	134500	44515423	1991	1991	1991	1991	1
366	20241211	134400	44513432	1991	1991	1991	1991	1
367	20241211	134300	44511441	1991	1991	1991	1991	1
368	20241211	134200	44509450	1991	1991	1991	1991	1
369	20241211	134100	44507459	1991	1991	1991	1991	40
370	20241211	134000	44427819	1991	1991	1991	1991	1
371	20241211	133900	44425828	1991	1991	1991	1991	1
372	20241211	133800	44423837	1991	1991	1991	1991	1
373	20241211	133700	44421846	1991	1991	1991	1991	1
374	20241211	133600	44419855	1991	1991	1991	1991	1
375	20241211	133500	44417864	1991	1991	1991	1991	1
376	20241211	133400	44415873	1991	1991	1991	1991	1
377	20241211	133300	44413882	1991	1991	1991	1991	1
378	20241211	133200	44411891	1991	1991	1991	1991	1
379	20241211	133100	44409900	1991	1991	1991	1991	1
380	20241211	133000	44407909	1991	1991	1991	1991	1
381	20241211	132900	44405918	1991	1991	1991	1991	1
382	20241211	132800	44403927	1991	1991	1991	1991	1
383	20241211	132700	44401936	1991	1991	1991	1991	1
384	20241211	132600	44399945	1991	1991	1991	1991	1
385	20241211	132500	44397954	1991	1991	1991	1991	1
386	20241211	132400	44395963	1991	1991	1991	1991	1
387	20241211	132300	44393972	1991	1991	1991	1991	1
388	20241211	132200	44391981	1991	1991	1991	1991	1
389	20241211	132100	44389990	1991	1991	1991	1991	1
390	20241211	132000	44387999	1991	1991	1991	1991	1
391	20241211	131900	44386008	1991	1991	1991	1991	1
392	20241211	131800	44384017	1991	1991	1991	1991	1
393	20241211	131700	44382026	1991	1991	1991	1991	1
394	20241211	131600	44380035	1991	1991	1991	1991	1
395	20241211	131500	44378044	1991	1991	1991	1991	1
396	20241211	131400	44376053	1991	1991	1991	1991	1
397	20241211	131300	44374062	1991	1991	1991	1991	1
398	20241211	131200	44372071	1991	1991	1991	1991	1
399	20241211	131100	44370080	1991	1991	1991	1991	1
400	20241211	131000	44368089	1990	1990	1990	1990	1
401	20241211	130900	44366099	1990	1990	1990	1990	1
402	20241211	130800	44364109	1990	1990	1990	1990	1
403	20241211	130700	44362119	1988	1988	1988	1988	1004
404	20241211	130600	42366167	1988	1996	1996	1988	5341
405	20241211	130500	31723550	1996	1996	1996	1996	1
406	20241211	130400	31721554	1996	1996	1996	1996	1
407	20241211	130300	31719558	1996	1996	1996	1996	2
408	20241211	130200	31715566	1996	1996	1996	1996	1
409	20241211	130100	31713570	1996	1996	1996	1996	1
410	20241211	130000	31711574	1996	1996	1996	1996	1
411	20241211	125900	31709578	1996	1996	1996	1996	1
412	20241211	125800	31707582	1996	1996	1996	1996	1
413	20241211	125700	31705586	1996	1996	1996	1996	1
414	20241211	125600	31703590	1996	1996	1996	1996	1
415	20241211	125500	31701594	1995	1997	1997	1995	11
416	20241211	125400	31679647	1997	1997	1997	1997	1
417	20241211	125300	31677650	1997	1997	1997	1997	1
418	20241211	125200	31675653	1996	1996	1996	1996	1
419	20241211	125100	31673657	1995	1996	1996	1995	16
420	20241211	125000	31641736	1996	1994	1996	1994	327
421	20241211	124900	30989693	1994	1994	1994	1994	1
422	20241211	124800	30987699	1994	1994	1994	1994	1
423	20241211	124700	30985705	1994	1994	1994	1994	1
424	20241211	124600	30983711	1994	1994	1994	1994	1
425	20241211	124500	30981717	1994	1994	1994	1994	1
426	20241211	124400	30979723	1994	1994	1994	1994	126
427	20241211	124300	30728479	1994	1994	1994	1994	1
428	20241211	124200	30726485	1994	1994	1994	1994	1
429	20241211	124100	30724491	1993	1994	1994	1993	2
430	20241211	124000	30720504	1994	1994	1994	1994	1
431	20241211	123900	30718510	1994	1994	1994	1994	1
432	20241211	123800	30716516	1994	1994	1994	1994	1
433	20241211	123700	30714522	1994	1994	1994	1994	1
434	20241211	123600	30712528	1994	1994	1994	1994	1
435	20241211	123500	30710534	1994	1994	1994	1994	1
436	20241211	123400	30708540	1994	1994	1994	1994	1
437	20241211	123300	30706546	1994	1994	1994	1994	1
438	20241211	123200	30704552	1994	1994	1994	1994	1
439	20241211	123100	30702558	1994	1994	1994	1994	1
440	20241211	123000	30700564	1994	1994	1994	1994	27
441	20241211	122900	30646726	1994	1994	1994	1994	1
442	20241211	122800	30644732	1994	1994	1994	1994	1
443	20241211	122700	30642738	1994	1994	1994	1994	1
444	20241211	122600	30640744	1994	1994	1994	1994	1
445	20241211	122500	30638750	1994	1994	1994	1994	1
446	20241211	122400	30636756	1994	1994	1994	1994	1
447	20241211	122300	30634762	1994	1994	1994	1994	1
448	20241211	122200	30632768	1994	1994	1994	1994	1
449	20241211	122100	30630774	1994	1994	1994	1994	1
450	20241211	122000	30628780	1994	1994	1994	1994	1
451	20241211	121900	30626786	1994	1994	1994	1994	1
452	20241211	121800	30624792	1994	1994	1994	1994	1
453	20241211	121700	30622798	1994	1994	1994	1994	2
454	20241211	121600	30618810	1994	1994	1994	1994	1
455	20241211	121500	30616816	1994	1994	1994	1994	1
456	20241211	121400	30614822	1994	1994	1994	1994	1
457	20241211	121300	30612828	1994	1994	1994	1994	1
458	20241211	121200	30610834	1992	1994	1994	1992	2
459	20241211	121100	30606848	1994	1994	1994	1994	1
460	20241211	121000	30604854	1992	1992	1992	1992	4
461	20241211	120900	30596886	1992	1992	1992	1992	1
462	20241211	120800	30594894	1992	1992	1992	1992	1
463	20241211	120700	30592902	1992	1992	1992	1992	1
464	20241211	120600	30590910	1992	1992	1992	1992	1
465	20241211	120500	30588918	1993	1993	1993	1993	1
466	20241211	120400	30586925	1992	1992	1992	1992	1
467	20241211	120300	30584933	1992	1992	1992	1992	1
468	20241211	120200	30582941	1992	1992	1992	1992	1
469	20241211	120100	30580949	1992	1992	1992	1992	1
470	20241211	120000	30578957	1992	1992	1992	1992	2
471	20241211	115900	30574973	1992	1993	1993	1992	8
472	20241211	115800	30559036	1992	1993	1993	1992	7
473	20241211	115700	30545091	1992	1993	1993	1992	7
474	20241211	115600	30531146	1993	1993	1993	1993	1
475	20241211	115500	30529153	1993	1993	1993	1993	1
476	20241211	115400	30527160	1993	1993	1993	1993	1
477	20241211	115300	30525167	1993	1993	1993	1993	1
478	20241211	115200	30523174	1992	1993	1993	1992	4
479	20241211	115100	30515205	1992	1992	1992	1992	2
480	20241211	115000	30511221	1992	1992	1992	1992	1
481	20241211	114900	30509229	1991	1991	1991	1991	5
482	20241211	114800	30499274	1991	1992	1992	1991	7
483	20241211	114700	30485336	1991	1992	1992	1991	7
484	20241211	114600	30471398	1991	1991	1991	1991	3
485	20241211	114500	30465425	1991	1991	1991	1991	1
486	20241211	114400	30463434	1991	1991	1991	1991	1
487	20241211	114300	30461443	1991	1991	1991	1991	54
488	20241211	114200	30353929	1991	1991	1991	1991	1
489	20241211	114100	30351938	1991	1991	1991	1991	1
490	20241211	114000	30349947	1991	1991	1991	1991	1
491	20241211	113900	30347956	1991	1991	1991	1991	1
492	20241211	113800	30345965	1991	1991	1991	1991	1
493	20241211	113700	30343974	1990	1991	1991	1990	51
494	20241211	113600	30242483	1991	1991	1991	1991	1
495	20241211	113500	30240492	1991	1991	1991	1991	1
496	20241211	113400	30238501	1991	1991	1991	1991	1
497	20241211	113300	30236510	1991	1991	1991	1991	1
498	20241211	113200	30234519	1991	1991	1991	1991	1
499	20241211	113100	30232528	1991	1991	1991	1991	1
500	20241211	113000	30230537	1991	1991	1991	1991	1
501	20241211	112900	30228546	1991	1991	1991	1991	1
502	20241211	112800	30226555	1991	1991	1991	1991	1
503	20241211	112700	30224564	1991	1991	1991	1991	1
504	20241211	112600	30222573	1991	1991	1991	1991	1
505	20241211	112500	30220582	1991	1991	1991	1991	1
506	20241211	112400	30218591	1990	1991	1991	1990	68
507	20241211	112300	30083270	1991	1991	1991	1991	1
508	20241211	112200	30081279	1991	1991	1991	1991	1
509	20241211	112100	30079288	1989	1991	1991	1989	2
510	20241211	112000	30075308	1991	1991	1991	1991	1
511	20241211	111900	30073317	1991	1991	1991	1991	1
512	20241211	111800	30071326	1991	1991	1991	1991	1
513	20241211	111700	30069335	1991	1991	1991	1991	1
514	20241211	111600	30067344	1991	1991	1991	1991	1
515	20241211	111500	30065353	1991	1991	1991	1991	1
516	20241211	111400	30063362	1991	1991	1991	1991	1
517	20241211	111300	30061371	1991	1991	1991	1991	1
518	20241211	111200	30059380	1991	1991	1991	1991	1
519	20241211	111100	30057389	1991	1991	1991	1991	1
520	20241211	111000	30055398	1991	1991	1991	1991	1
521	20241211	110900	30053407	1991	1991	1991	1991	1
522	20241211	110800	30051416	1988	1991	1991	1988	23
523	20241211	110700	30005689	1991	1991	1991	1991	1
524	20241211	110600	30003698	1991	1991	1991	1991	71
525	20241211	110500	29862337	1991	1991	1991	1991	1
526	20241211	110400	29860346	1991	1991	1991	1991	21
527	20241211	110300	29818535	1991	1991	1991	1991	1
528	20241211	110200	29816544	1991	1991	1991	1991	1
529	20241211	110100	29814553	1991	1991	1991	1991	1
530	20241211	110000	29812562	1991	1991	1991	1991	1
531	20241211	105900	29810571	1991	1991	1991	1991	1
532	20241211	105800	29808580	1991	1991	1991	1991	1
533	20241211	105700	29806589	1991	1991	1991	1991	1
534	20241211	105600	29804598	1991	1991	1991	1991	6
535	20241211	105500	29792652	1991	1991	1991	1991	1
536	20241211	105400	29790661	1991	1991	1991	1991	26
537	20241211	105300	29738895	1991	1991	1991	1991	1
538	20241211	105200	29736904	1991	1989	1991	1989	3
539	20241211	105100	29730934	1987	1987	1987	1987	1
540	20241211	105000	29728947	1985	1985	1986	1985	65
541	20241211	104900	29599916	1985	1985	1985	1985	1
542	20241211	104800	29597931	1985	1985	1985	1985	1
543	20241211	104700	29595946	1985	1985	1985	1985	1
544	20241211	104600	29593961	1985	1985	1985	1985	1
545	20241211	104500	29591976	1985	1985	1985	1985	1
546	20241211	104400	29589991	1985	1985	1985	1985	1
547	20241211	104300	29588006	1985	1985	1985	1985	1
548	20241211	104200	29586021	1985	1985	1985	1982	3
549	20241211	104100	29580069	1985	1985	1985	1985	1
550	20241211	104000	29578084	1985	1985	1985	1985	1
551	20241211	103900	29576099	1985	1985	1985	1985	1
552	20241211	103800	29574114	1985	1985	1985	1985	1
553	20241211	103700	29572129	1985	1985	1985	1985	1
554	20241211	103600	29570144	1985	1985	1985	1985	1
555	20241211	103500	29568159	1985	1985	1985	1985	1
556	20241211	103400	29566174	1985	1985	1985	1985	1
557	20241211	103300	29564189	1985	1985	1985	1985	1
558	20241211	103200	29562204	1985	1985	1985	1985	1
559	20241211	103100	29560219	1985	1985	1985	1982	3
560	20241211	103000	29554267	1985	1985	1985	1985	1
561	20241211	102900	29552282	1985	1985	1985	1985	1
562	20241211	102800	29550297	1985	1985	1985	1985	1
563	20241211	102700	29548312	1985	1985	1985	1985	1
564	20241211	102600	29546327	1985	1985	1985	1985	1
565	20241211	102500	29544342	1985	1985	1985	1985	1
566	20241211	102400	29542357	1985	1985	1985	1985	1
567	20241211	102300	29540372	1983	1985	1985	1983	2
568	20241211	102200	29536404	1985	1985	1985	1985	1
569	20241211	102100	29534419	1985	1985	1985	1985	1
570	20241211	102000	29532434	1985	1985	1985	1985	1
571	20241211	101900	29530449	1985	1985	1985	1985	1
572	20241211	101800	29528464	1983	1983	1983	1983	6
573	20241211	101700	29516566	1983	1983	1983	1983	1
574	20241211	101600	29514583	1983	1983	1983	1983	1
575	20241211	101500	29512600	1983	1983	1983	1983	1
576	20241211	101400	29510617	1983	1983	1983	1983	1
577	20241211	101300	29508634	1983	1983	1983	1983	1
578	20241211	101200	29506651	1983	1983	1983	1983	1
579	20241211	101100	29504668	1982	1983	1983	1982	70
580	20241211	101000	29365927	1981	1983	1983	1981	94
581	20241211	100900	29179711	1983	1983	1983	1983	1
582	20241211	100800	29177728	1983	1983	1983	1983	1
583	20241211	100700	29175745	1981	1985	1985	1981	71
584	20241211	100600	29035090	1985	1985	1985	1985	1
585	20241211	100500	29033105	1994	1986	1994	1982	8
586	20241211	100400	29017230	1983	1987	1987	1983	11
587	20241211	100300	28995413	1986	1986	1986	1986	1
588	20241211	100200	28993427	1986	1986	1986	1986	1
589	20241211	100100	28991441	1985	1985	1985	1985	1
590	20241211	100000	28989456	1990	1990	1990	1990	1
591	20241211	095900	28987466	1986	1996	1996	1981	26
592	20241211	095800	28935865	1981	1997	1997	1976	224
593	20241211	095700	28490552	1997	1997	1997	1997	1
594	20241211	095600	28488555	1997	1997	1997	1997	1
595	20241211	095500	28486558	1983	1997	1997	1981	15
596	20241211	095400	28456805	1981	1997	1997	1980	20
597	20241211	095300	28417177	1980	1997	1997	1980	103
598	20241211	095200	28211520	1980	1997	1997	1980	15
599	20241211	095100	28181803	1980	1997	1997	1979	21
600	20241211	095000	28140215	1979	1997	1997	1979	20
601	20241211	094900	28100617	1977	1997	1997	1976	20
602	20241211	094800	28061043	1974	1997	1997	1971	345
603	20241211	094700	27380137	1970	1983	1983	1967	4028
604	20241211	094600	19440685	1983	1983	1983	1983	1
605	20241211	094500	19438702	1998	1998	1998	1998	1
606	20241211	094400	19436704	1983	1983	1983	1983	3
607	20241211	094300	19430755	1983	1983	1983	1983	1
608	20241211	094200	19428772	1983	1983	1983	1983	1
609	20241211	094100	19426789	1983	1983	1983	1983	1
610	20241211	094000	19424806	1983	1982	1983	1982	1768
611	20241211	093900	15919864	1982	2000	2000	1982	4849
612	20241211	093800	6234027	2000	1991	2000	1991	432
613	20241211	093700	5372256	1990	1992	1992	1990	122
614	20241211	093600	5129404	1992	1992	1992	1992	1
615	20241211	093500	5127412	1992	1992	1992	1992	4
616	20241211	093400	5119444	1992	1992	1992	1992	5
617	20241211	093300	5109484	1990	1990	1990	1990	1
618	20241211	093200	5107494	1990	1992	1992	1990	7
619	20241211	093100	5093562	1990	1990	1990	1990	7
620	20241211	093000	5079632	1990	1990	1990	1990	3
621	20241211	092900	5073662	1990	1984	1990	1984	7
622	20241211	092800	5059742	1983	1983	1983	1983	7
623	20241211	092700	5045861	1983	1986	1986	1982	89
624	20241211	092600	4869375	1986	1986	1986	1986	8
625	20241211	092500	4853487	1986	1986	1986	1986	7
626	20241211	092400	4839585	1986	1987	1987	1986	17
627	20241211	092300	4805818	1987	1987	1987	1987	9
628	20241211	092200	4787935	1987	1987	1988	1987	9
629	20241211	092100	4770051	1987	1987	1987	1987	6
630	20241211	092000	4758129	1987	1987	1987	1987	7
631	20241211	091900	4744220	1987	1987	1987	1987	7
632	20241211	091800	4730311	1987	1987	1987	1987	8
633	20241211	091700	4714415	1987	1987	1989	1987	7
634	20241211	091600	4700502	1986	1986	1986	1986	8
635	20241211	091500	4684614	1986	1986	1986	1986	9
636	20241211	091400	4666740	1986	1992	1992	1986	5
637	20241211	091300	4656802	1992	1992	1992	1992	1
638	20241211	091200	4654810	1992	1992	1992	1992	1
639	20241211	091100	4652818	1992	1992	1992	1992	1
640	20241211	091000	4650826	1992	1989	1992	1989	23
641	20241211	090900	4605054	1988	1988	1988	1988	1
642	20241211	090800	4603066	1987	1985	1987	1985	3
643	20241211	090700	4597108	1984	1981	1985	1981	103
644	20241211	090600	4393056	1981	1981	1982	1981	1006
645	20241211	090500	2400165	1981	1981	1981	1981	1
646	20241211	090400	2398184	1981	1981	1981	1981	1
647	20241211	090300	2396203	1981	1981	1981	1981	1
648	20241211	090200	2394222	1968	1968	1968	1968	911
649	20241211	090100	601374	1962	1968	1968	1962	13
650	20241211	090000	575862	1963	1968	1968	1963	293