KissMeData/067830/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	194800	58755334	1998	1998	1998	1998	376
3	20241220	194700	58755334	1998	1998	1998	1998	0
4	20241220	194600	58755334	1998	1998	1998	1998	0
5	20241220	194500	58755334	1998	1998	1998	1998	0
6	20241220	194400	58755334	1998	1998	1998	1998	0
7	20241220	194300	58755334	1998	1998	1998	1998	0
8	20241220	194200	58755334	1998	1998	1998	1998	0
9	20241220	194100	58755334	1998	1998	1998	1998	0
10	20241220	194000	58755334	1998	1998	1998	1998	0
11	20241220	193900	58755334	1998	1998	1998	1998	0
12	20241220	193800	58755334	1998	1998	1998	1998	0
13	20241220	193700	58755334	1998	1998	1998	1998	0
14	20241220	193600	58755334	1998	1998	1998	1998	0
15	20241220	193500	58755334	1998	1998	1998	1998	0
16	20241220	193400	58755334	1998	1998	1998	1998	0
17	20241220	193300	58755334	1998	1998	1998	1998	0
18	20241220	193200	58755334	1998	1998	1998	1998	0
19	20241220	193100	58755334	1998	1998	1998	1998	0
20	20241220	193000	58755334	1998	1998	1998	1998	0
21	20241220	192900	58755334	1998	1998	1998	1998	0
22	20241220	192800	58755334	1998	1998	1998	1998	0
23	20241220	192700	58755334	1998	1998	1998	1998	0
24	20241220	192600	58755334	1998	1998	1998	1998	0
25	20241220	192500	58755334	1998	1998	1998	1998	0
26	20241220	192400	58755334	1998	1998	1998	1998	0
27	20241220	192300	58755334	1998	1998	1998	1998	0
28	20241220	192200	58755334	1998	1998	1998	1998	0
29	20241220	192100	58755334	1998	1998	1998	1998	0
30	20241220	192000	58755334	1998	1998	1998	1998	0
31	20241220	191900	58755334	1998	1998	1998	1998	0
32	20241220	191800	58755334	1998	1998	1998	1998	376
33	20241220	191700	58755334	1998	1998	1998	1998	0
34	20241220	191600	58755334	1998	1998	1998	1998	0
35	20241220	191500	58755334	1998	1998	1998	1998	0
36	20241220	191400	58755334	1998	1998	1998	1998	0
37	20241220	191300	58755334	1998	1998	1998	1998	0
38	20241220	191200	58755334	1998	1998	1998	1998	0
39	20241220	191100	58755334	1998	1998	1998	1998	0
40	20241220	191000	58755334	1998	1998	1998	1998	0
41	20241220	190900	58755334	1998	1998	1998	1998	0
42	20241220	190800	58755334	1998	1998	1998	1998	0
43	20241220	190700	58755334	1998	1998	1998	1998	0
44	20241220	190600	58755334	1998	1998	1998	1998	0
45	20241220	190500	58755334	1998	1998	1998	1998	0
46	20241220	190400	58755334	1998	1998	1998	1998	0
47	20241220	190300	58755334	1998	1998	1998	1998	0
48	20241220	190200	58755334	1998	1998	1998	1998	0
49	20241220	190100	58755334	1998	1998	1998	1998	0
50	20241220	190000	58755334	1998	1998	1998	1998	0
51	20241220	185900	58755334	1998	1998	1998	1998	0
52	20241220	185800	58755334	1998	1998	1998	1998	0
53	20241220	185700	58755334	1998	1998	1998	1998	0
54	20241220	185600	58755334	1998	1998	1998	1998	0
55	20241220	185500	58755334	1998	1998	1998	1998	0
56	20241220	185400	58755334	1998	1998	1998	1998	0
57	20241220	185300	58755334	1998	1998	1998	1998	0
58	20241220	185200	58755334	1998	1998	1998	1998	0
59	20241220	185100	58755334	1998	1998	1998	1998	0
60	20241220	185000	58755334	1998	1998	1998	1998	0
61	20241220	184900	58755334	1998	1998	1998	1998	0
62	20241220	184800	58755334	1998	1998	1998	1998	376
63	20241220	184700	58755334	1998	1998	1998	1998	0
64	20241220	184600	58755334	1998	1998	1998	1998	0
65	20241220	184500	58755334	1998	1998	1998	1998	0
66	20241220	184400	58755334	1998	1998	1998	1998	0
67	20241220	184300	58755334	1998	1998	1998	1998	0
68	20241220	184200	58755334	1998	1998	1998	1998	0
69	20241220	184100	58755334	1998	1998	1998	1998	0
70	20241220	184000	58755334	1998	1998	1998	1998	0
71	20241220	183900	58755334	1998	1998	1998	1998	0
72	20241220	183800	58755334	1998	1998	1998	1998	0
73	20241220	183700	58755334	1998	1998	1998	1998	0
74	20241220	183600	58755334	1998	1998	1998	1998	0
75	20241220	183500	58755334	1998	1998	1998	1998	0
76	20241220	183400	58755334	1998	1998	1998	1998	0
77	20241220	183300	58755334	1998	1998	1998	1998	0
78	20241220	183200	58755334	1998	1998	1998	1998	0
79	20241220	183100	58755334	1998	1998	1998	1998	0
80	20241220	183000	58755334	1998	1998	1998	1998	0
81	20241220	182900	58755334	1998	1998	1998	1998	0
82	20241220	182800	58755334	1998	1998	1998	1998	0
83	20241220	182700	58755334	1998	1998	1998	1998	0
84	20241220	182600	58755334	1998	1998	1998	1998	0
85	20241220	182500	58755334	1998	1998	1998	1998	0
86	20241220	182400	58755334	1998	1998	1998	1998	0
87	20241220	182300	58755334	1998	1998	1998	1998	0
88	20241220	182200	58755334	1998	1998	1998	1998	0
89	20241220	182100	58755334	1998	1998	1998	1998	0
90	20241220	182000	58755334	1998	1998	1998	1998	0
91	20241220	181900	58755334	1998	1998	1998	1998	0
92	20241220	181800	58755334	1998	1998	1998	1998	376
93	20241220	181700	58755334	1998	1998	1998	1998	0
94	20241220	181600	58755334	1998	1998	1998	1998	0
95	20241220	181500	58755334	1998	1998	1998	1998	0
96	20241220	181400	58755334	1998	1998	1998	1998	0
97	20241220	181300	58755334	1998	1998	1998	1998	0
98	20241220	181200	58755334	1998	1998	1998	1998	0
99	20241220	181100	58755334	1998	1998	1998	1998	0
100	20241220	181000	58755334	1998	1998	1998	1998	0
101	20241220	180900	58755334	1998	1998	1998	1998	0
102	20241220	180800	58755334	1998	1998	1998	1998	0
103	20241220	180700	58755334	1998	1998	1998	1998	0
104	20241220	180600	58755334	1998	1998	1998	1998	0
105	20241220	180500	58755334	1998	1998	1998	1998	0
106	20241220	180400	58755334	1998	1998	1998	1998	0
107	20241220	180300	58755334	1998	1998	1998	1998	0
108	20241220	180200	58755334	1998	1998	1998	1998	0
109	20241220	180100	58755334	1998	1998	1998	1998	0
110	20241220	180000	58755334	1998	1998	1998	1998	0
111	20241220	175900	58755334	1998	1998	1998	1998	0
112	20241220	175800	58755334	1998	1998	1998	1998	0
113	20241220	175700	58755334	1998	1998	1998	1998	0
114	20241220	175600	58755334	1998	1998	1998	1998	0
115	20241220	175500	58755334	1998	1998	1998	1998	0
116	20241220	175400	58755334	1998	1998	1998	1998	0
117	20241220	175300	58755334	1998	1998	1998	1998	0
118	20241220	175200	58755334	1998	1998	1998	1998	0
119	20241220	175100	58755334	1998	1998	1998	1998	0
120	20241220	175000	58755334	1998	1998	1998	1998	0
121	20241220	174900	58755334	1998	1998	1998	1998	0
122	20241220	174800	58755334	1998	1998	1998	1998	376
123	20241220	174700	58755334	1998	1998	1998	1998	0
124	20241220	174600	58755334	1998	1998	1998	1998	0
125	20241220	174500	58755334	1998	1998	1998	1998	0
126	20241220	174400	58755334	1998	1998	1998	1998	0
127	20241220	174300	58755334	1998	1998	1998	1998	0
128	20241220	174200	58755334	1998	1998	1998	1998	0
129	20241220	174100	58755334	1998	1998	1998	1998	0
130	20241220	174000	58755334	1998	1998	1998	1998	0
131	20241220	173900	58755334	1998	1998	1998	1998	0
132	20241220	173800	58755334	1998	1998	1998	1998	0
133	20241220	173700	58755334	1998	1998	1998	1998	0
134	20241220	173600	58755334	1998	1998	1998	1998	0
135	20241220	173500	58755334	1998	1998	1998	1998	0
136	20241220	173400	58755334	1998	1998	1998	1998	0
137	20241220	173300	58755334	1998	1998	1998	1998	0
138	20241220	173200	58755334	1998	1998	1998	1998	0
139	20241220	173100	58755334	1998	1998	1998	1998	0
140	20241220	173000	58755334	1998	1998	1998	1998	0
141	20241220	172900	58755334	1998	1998	1998	1998	0
142	20241220	172800	58755334	1998	1998	1998	1998	0
143	20241220	172700	58755334	1998	1998	1998	1998	0
144	20241220	172600	58755334	1998	1998	1998	1998	0
145	20241220	172500	58755334	1998	1998	1998	1998	0
146	20241220	172400	58755334	1998	1998	1998	1998	0
147	20241220	172300	58755334	1998	1998	1998	1998	0
148	20241220	172200	58755334	1998	1998	1998	1998	0
149	20241220	172100	58755334	1998	1998	1998	1998	0
150	20241220	172000	58755334	1998	1998	1998	1998	0
151	20241220	171900	58755334	1998	1998	1998	1998	0
152	20241220	171800	58755334	1998	1998	1998	1998	376
153	20241220	171700	58755334	1998	1998	1998	1998	0
154	20241220	171600	58755334	1998	1998	1998	1998	0
155	20241220	171500	58755334	1998	1998	1998	1998	0
156	20241220	171400	58755334	1998	1998	1998	1998	0
157	20241220	171300	58755334	1998	1998	1998	1998	0
158	20241220	171200	58755334	1998	1998	1998	1998	0
159	20241220	171100	58755334	1998	1998	1998	1998	0
160	20241220	171000	58755334	1998	1998	1998	1998	0
161	20241220	170900	58755334	1998	1998	1998	1998	0
162	20241220	170800	58755334	1998	1998	1998	1998	0
163	20241220	170700	58755334	1998	1998	1998	1998	0
164	20241220	170600	58755334	1998	1998	1998	1998	0
165	20241220	170500	58755334	1998	1998	1998	1998	0
166	20241220	170400	58755334	1998	1998	1998	1998	0
167	20241220	170300	58755334	1998	1998	1998	1998	0
168	20241220	170200	58755334	1998	1998	1998	1998	0
169	20241220	170100	58755334	1998	1998	1998	1998	0
170	20241220	170000	58755334	1998	1998	1998	1998	0
171	20241220	165900	58755334	1998	1998	1998	1998	0
172	20241220	165800	58755334	1998	1998	1998	1998	0
173	20241220	165700	58755334	1998	1998	1998	1998	0
174	20241220	165600	58755334	1998	1998	1998	1998	0
175	20241220	165500	58755334	1998	1998	1998	1998	0
176	20241220	165400	58755334	1998	1998	1998	1998	0
177	20241220	165300	58755334	1998	1998	1998	1998	0
178	20241220	165200	58755334	1998	1998	1998	1998	0
179	20241220	165100	58755334	1998	1998	1998	1998	0
180	20241220	165000	58755334	1998	1998	1998	1998	0
181	20241220	164900	58755334	1998	1998	1998	1998	0
182	20241220	164800	58755334	1998	1998	1998	1998	376
183	20241220	164700	58755334	1998	1998	1998	1998	0
184	20241220	164600	58755334	1998	1998	1998	1998	0
185	20241220	164500	58755334	1998	1998	1998	1998	0
186	20241220	164400	58755334	1998	1998	1998	1998	0
187	20241220	164300	58755334	1998	1998	1998	1998	0
188	20241220	164200	58755334	1998	1998	1998	1998	0
189	20241220	164100	58755334	1998	1998	1998	1998	0
190	20241220	164000	58755334	1998	1998	1998	1998	0
191	20241220	163900	58755334	1998	1998	1998	1998	0
192	20241220	163800	58755334	1998	1998	1998	1998	0
193	20241220	163700	58755334	1998	1998	1998	1998	0
194	20241220	163600	58755334	1998	1998	1998	1998	0
195	20241220	163500	58755334	1998	1998	1998	1998	0
196	20241220	163400	58755334	1998	1998	1998	1998	0
197	20241220	163300	58755334	1998	1998	1998	1998	0
198	20241220	163200	58755334	1998	1998	1998	1998	0
199	20241220	163100	58755334	1998	1998	1998	1998	0
200	20241220	163000	58755334	1998	1998	1998	1998	0
201	20241220	162900	58755334	1998	1998	1998	1998	0
202	20241220	162800	58755334	1998	1998	1998	1998	0
203	20241220	162700	58755334	1998	1998	1998	1998	0
204	20241220	162600	58755334	1998	1998	1998	1998	0
205	20241220	162500	58755334	1998	1998	1998	1998	0
206	20241220	162400	58755334	1998	1998	1998	1998	0
207	20241220	162300	58755334	1998	1998	1998	1998	0
208	20241220	162200	58755334	1998	1998	1998	1998	0
209	20241220	162100	58755334	1998	1998	1998	1998	0
210	20241220	162000	58755334	1998	1998	1998	1998	0
211	20241220	161900	58755334	1998	1998	1998	1998	0
212	20241220	161800	58755334	1998	1998	1998	1998	376
213	20241220	161700	58755334	1998	1998	1998	1998	0
214	20241220	161600	58755334	1998	1998	1998	1998	0
215	20241220	161500	58755334	1998	1998	1998	1998	0
216	20241220	161400	58755334	1998	1998	1998	1998	0
217	20241220	161300	58755334	1998	1998	1998	1998	0
218	20241220	161200	58755334	1998	1998	1998	1998	0
219	20241220	161100	58755334	1998	1998	1998	1998	0
220	20241220	161000	58755334	1998	1998	1998	1998	0
221	20241220	160900	58755334	1998	1998	1998	1998	0
222	20241220	160800	58755334	1998	1998	1998	1998	0
223	20241220	160700	58755334	1998	1998	1998	1998	0
224	20241220	160600	58755334	1998	1998	1998	1998	0
225	20241220	160500	58755334	1998	1998	1998	1998	0
226	20241220	160400	58755334	1998	1998	1998	1998	0
227	20241220	160300	58755334	1998	1998	1998	1998	0
228	20241220	160200	58755334	1998	1998	1998	1998	0
229	20241220	160100	58755334	1998	1998	1998	1998	0
230	20241220	160000	58755334	1998	1998	1998	1998	0
231	20241220	155900	58755334	1998	1998	1998	1998	0
232	20241220	155800	58755334	1998	1998	1998	1998	0
233	20241220	155700	58755334	1998	1998	1998	1998	0
234	20241220	155600	58755334	1998	1998	1998	1998	0
235	20241220	155500	58755334	1998	1998	1998	1998	0
236	20241220	155400	58755334	1998	1998	1998	1998	0
237	20241220	155300	58755334	1998	1998	1998	1998	0
238	20241220	155200	58755334	1998	1998	1998	1998	0
239	20241220	155100	58755334	1998	1998	1998	1998	0
240	20241220	155000	58755334	1998	1998	1998	1998	0
241	20241220	154900	58755334	1998	1998	1998	1998	0
242	20241220	154800	58755334	1998	1998	1998	1998	376
243	20241220	154700	58755334	1998	1998	1998	1998	0
244	20241220	154600	58755334	1998	1998	1998	1998	0
245	20241220	154500	58755334	1998	1998	1998	1998	0
246	20241220	154400	58755334	1998	1998	1998	1998	0
247	20241220	154300	58755334	1998	1998	1998	1998	0
248	20241220	154200	58755334	1998	1998	1998	1998	0
249	20241220	154100	58755334	1998	1998	1998	1998	0
250	20241220	154000	58755334	1998	1998	1998	1998	0
251	20241220	153900	58755334	1998	1998	1998	1998	0
252	20241220	153800	58755334	1998	1998	1998	1998	0
253	20241220	153700	58755334	1998	1998	1998	1998	0
254	20241220	153600	58755334	1998	1998	1998	1998	0
255	20241220	153500	58755334	1998	1998	1998	1998	0
256	20241220	153400	58755334	1998	1998	1998	1998	0
257	20241220	153300	58755334	1998	1998	1998	1998	0
258	20241220	153200	58755334	1998	1998	1998	1998	0
259	20241220	153100	58755334	1998	1998	1998	1998	0
260	20241220	153000	58755334	1998	1998	1998	1998	376
261	20241220	152900	58004086	2000	2000	2000	2000	0
262	20241220	152800	58004086	2000	2000	2000	2000	0
263	20241220	152700	58004086	2000	2000	2000	2000	0
264	20241220	152600	58004086	2000	2000	2000	2000	0
265	20241220	152500	58004086	2000	2000	2000	2000	0
266	20241220	152400	58004086	2000	2000	2000	2000	0
267	20241220	152300	58004086	2000	2000	2000	2000	0
268	20241220	152200	58004086	2000	2000	2000	2000	0
269	20241220	152100	58004086	2000	2000	2000	2000	0
270	20241220	152000	58004086	2000	2000	2000	2000	0
271	20241220	151900	58004086	2000	2000	2000	2000	0
272	20241220	151800	58004086	2000	2000	2000	2000	1
273	20241220	151700	58002086	2000	2000	2000	2000	0
274	20241220	151600	58002086	2000	2000	2000	1999	13
275	20241220	151500	57976087	2000	2000	2000	2000	0
276	20241220	151400	57976087	2000	2000	2000	2000	1
277	20241220	151300	57974087	2000	2000	2000	2000	1
278	20241220	151200	57972087	2005	2005	2005	2005	1
279	20241220	151100	57970082	2005	2005	2005	2005	0
280	20241220	151000	57970082	2005	2005	2005	2005	1
281	20241220	150900	57968077	2005	2005	2005	2005	0
282	20241220	150800	57968077	2005	2005	2005	2005	1
283	20241220	150700	57966072	2005	2005	2005	2005	0
284	20241220	150600	57966072	2005	2005	2005	2005	1
285	20241220	150500	57964067	2005	2005	2005	2005	0
286	20241220	150400	57964067	2005	2005	2005	2005	1
287	20241220	150300	57962062	2005	2005	2005	2005	0
288	20241220	150200	57962062	2005	2005	2005	2005	1
289	20241220	150100	57960057	2005	2005	2005	2005	0
290	20241220	150000	57960057	2005	2005	2005	2005	1
291	20241220	145900	57958052	2005	2005	2005	2005	0
292	20241220	145800	57958052	2005	2005	2005	2005	1
293	20241220	145700	57956047	2005	2005	2005	2005	0
294	20241220	145600	57956047	2005	2005	2005	2005	1
295	20241220	145500	57954042	2005	2005	2005	2005	0
296	20241220	145400	57954042	2005	2005	2005	2005	1
297	20241220	145300	57952037	2005	2005	2005	2005	0
298	20241220	145200	57952037	2005	2005	2005	2005	1
299	20241220	145100	57950032	2005	2005	2005	2005	0
300	20241220	145000	57950032	2005	2005	2005	2005	1
301	20241220	144900	57948027	2005	2005	2005	2005	0
302	20241220	144800	57948027	2005	2005	2005	2005	1
303	20241220	144700	57946022	2005	2005	2005	2005	0
304	20241220	144600	57946022	2005	2005	2005	2005	1
305	20241220	144500	57944017	2005	2005	2005	2005	0
306	20241220	144400	57944017	2005	2005	2005	2005	1
307	20241220	144300	57942012	2005	2000	2005	2000	16
308	20241220	144200	57909937	2000	2000	2000	2000	1
309	20241220	144100	57907937	2000	2000	2000	2000	1
310	20241220	144000	57905937	2000	2000	2000	2000	2
311	20241220	143900	57901937	2000	2000	2000	2000	0
312	20241220	143800	57901937	2000	2000	2000	2000	3665
313	20241220	143700	50571937	2000	2000	2000	2000	0
314	20241220	143600	50571937	2000	2000	2000	2000	1
315	20241220	143500	50569937	2000	2000	2000	2000	0
316	20241220	143400	50569937	2000	2000	2000	2000	1
317	20241220	143300	50567937	2000	2000	2000	2000	0
318	20241220	143200	50567937	2000	2000	2000	2000	1
319	20241220	143100	50565937	2000	2000	2000	2000	0
320	20241220	143000	50565937	2000	2000	2000	2000	1
321	20241220	142900	50563937	2000	2000	2000	2000	33
322	20241220	142800	50497937	2005	2005	2005	2005	1
323	20241220	142700	50495932	2005	2005	2005	2005	0
324	20241220	142600	50495932	2005	2005	2005	2005	1
325	20241220	142500	50493927	2005	2005	2005	2005	0
326	20241220	142400	50493927	2005	2005	2005	2005	1
327	20241220	142300	50491922	2005	2005	2005	2005	0
328	20241220	142200	50491922	2005	2005	2005	2005	1
329	20241220	142100	50489917	2005	2005	2005	2005	0
330	20241220	142000	50489917	2005	2005	2005	2005	1
331	20241220	141900	50487912	2005	2005	2005	2005	0
332	20241220	141800	50487912	2005	2005	2005	2005	1
333	20241220	141700	50485907	2005	2005	2005	2005	0
334	20241220	141600	50485907	2005	2005	2005	2005	1
335	20241220	141500	50483902	2005	2005	2005	2005	0
336	20241220	141400	50483902	2005	2005	2005	2005	1
337	20241220	141300	50481897	2005	2005	2005	2005	0
338	20241220	141200	50481897	2005	2005	2005	2005	1
339	20241220	141100	50479892	2005	2005	2005	2005	0
340	20241220	141000	50479892	2005	2005	2005	2005	1
341	20241220	140900	50477887	2005	2005	2005	2005	331
342	20241220	140800	49814232	2005	2005	2005	2005	1
343	20241220	140700	49812227	2005	2005	2005	2005	0
344	20241220	140600	49812227	2005	2005	2005	2005	1
345	20241220	140500	49810222	2005	2005	2005	2005	0
346	20241220	140400	49810222	2005	2005	2005	2005	2
347	20241220	140300	49806212	2005	2005	2005	2005	0
348	20241220	140200	49806212	2005	2005	2005	2005	1
349	20241220	140100	49804207	2005	2005	2005	2005	0
350	20241220	140000	49804207	2005	2005	2005	2005	1
351	20241220	135900	49802202	2005	2005	2005	2005	0
352	20241220	135800	49802202	2005	2005	2005	2005	1
353	20241220	135700	49800197	2005	2005	2005	2005	0
354	20241220	135600	49800197	2005	2005	2005	2005	1
355	20241220	135500	49798192	2000	2000	2000	2000	1367
356	20241220	135400	47064192	2000	2000	2000	2000	1
357	20241220	135300	47062192	1997	1997	1997	1997	0
358	20241220	135200	47062192	1997	1997	1997	1997	1
359	20241220	135100	47060195	1998	1997	1998	1997	2
360	20241220	135000	47056200	1997	1997	1997	1997	2
361	20241220	134900	47052206	1997	1997	1997	1997	0
362	20241220	134800	47052206	1997	1997	1997	1997	2
363	20241220	134700	47048212	2000	1997	2000	1997	16
364	20241220	134600	47016225	1997	1997	1997	1997	1
365	20241220	134500	47014228	1997	1997	1997	1997	1
366	20241220	134400	47012231	1997	1997	1997	1997	2
367	20241220	134300	47008237	1998	1998	1998	1998	98
368	20241220	134200	46812433	2000	2000	2000	2000	1
369	20241220	134100	46810433	1998	1998	1998	1998	904
370	20241220	134000	45004241	1995	1994	1995	1994	1238
371	20241220	133900	42534617	1994	1994	1994	1994	1
372	20241220	133800	42532623	1994	1994	1994	1994	2
373	20241220	133700	42528635	1994	1994	1994	1994	0
374	20241220	133600	42528635	1994	1994	1994	1994	2
375	20241220	133500	42524647	1993	1992	1993	1992	1796
376	20241220	133400	38945964	1992	1992	1992	1992	1
377	20241220	133300	38943972	1992	1992	1992	1992	2
378	20241220	133200	38939988	1992	1992	1992	1992	2
379	20241220	133100	38936004	1992	1992	1992	1992	0
380	20241220	133000	38936004	1992	1990	1992	1990	171
381	20241220	132900	38595712	1990	1990	1990	1990	1
382	20241220	132800	38593722	1990	1990	1990	1990	2
383	20241220	132700	38589742	1990	1990	1990	1990	0
384	20241220	132600	38589742	1990	1990	1990	1990	2
385	20241220	132500	38585762	1990	1990	1990	1990	1
386	20241220	132400	38583772	1990	1990	1990	1990	1
387	20241220	132300	38581782	1990	1990	1990	1990	1
388	20241220	132200	38579792	1990	1990	1990	1990	2
389	20241220	132100	38575812	1990	1990	1990	1990	0
390	20241220	132000	38575812	1990	1990	1990	1990	2
391	20241220	131900	38571832	1990	1990	1990	1990	1
392	20241220	131800	38569842	1990	1990	1990	1990	1
393	20241220	131700	38567852	1990	1990	1990	1990	1
394	20241220	131600	38565862	1990	1990	1990	1990	2
395	20241220	131500	38561882	1990	1990	1990	1990	0
396	20241220	131400	38561882	1990	1990	1990	1990	2
397	20241220	131300	38557902	1990	1990	1990	1990	1
398	20241220	131200	38555912	1990	1989	1990	1989	3018
399	20241220	131100	32550751	1989	1989	1989	1989	1
400	20241220	131000	32548762	1989	1989	1989	1989	2
401	20241220	130900	32544784	1989	1989	1989	1989	0
402	20241220	130800	32544784	1989	1989	1989	1989	2
403	20241220	130700	32540806	1989	1989	1989	1989	1
404	20241220	130600	32538817	1989	1989	1989	1989	1
405	20241220	130500	32536828	1989	1989	1989	1989	1
406	20241220	130400	32534839	1989	1989	1989	1989	2
407	20241220	130300	32530861	1989	1989	1989	1989	0
408	20241220	130200	32530861	1989	1989	1989	1989	2
409	20241220	130100	32526883	1989	1989	1989	1989	1
410	20241220	130000	32524894	1989	1989	1989	1989	202
411	20241220	125900	32123116	1989	1989	1989	1989	0
412	20241220	125800	32123116	1989	1989	1989	1989	2
413	20241220	125700	32119138	1989	1989	1989	1989	1
414	20241220	125600	32117149	1989	1989	1989	1989	1
415	20241220	125500	32115160	1989	1989	1989	1989	1
416	20241220	125400	32113171	1989	1989	1989	1989	2
417	20241220	125300	32109193	1989	1989	1989	1989	0
418	20241220	125200	32109193	1989	1989	1989	1989	2
419	20241220	125100	32105215	1989	1989	1989	1989	1
420	20241220	125000	32103226	1989	1989	1989	1989	1
421	20241220	124900	32101237	1989	1989	1989	1989	3
422	20241220	124800	32095270	1989	1989	1989	1989	2
423	20241220	124700	32091292	1989	1989	1989	1989	0
424	20241220	124600	32091292	1989	1989	1989	1989	2
425	20241220	124500	32087314	1989	1989	1989	1989	1
426	20241220	124400	32085325	1989	1989	1989	1989	1
427	20241220	124300	32083336	1989	1989	1989	1989	8
428	20241220	124200	32067424	1989	1989	1989	1989	2
429	20241220	124100	32063446	1989	1989	1989	1989	0
430	20241220	124000	32063446	1989	1989	1989	1989	16
431	20241220	123900	32031622	1989	1989	1989	1989	1
432	20241220	123800	32029633	1989	1989	1989	1989	25
433	20241220	123700	31979908	1989	1989	1989	1989	1
434	20241220	123600	31977919	1989	1989	1989	1989	28
435	20241220	123500	31922227	1989	1989	1989	1989	11
436	20241220	123400	31900348	1989	1989	1989	1989	2
437	20241220	123300	31896370	1989	1989	1989	1989	11
438	20241220	123200	31874491	1989	1989	1989	1989	1
439	20241220	123100	31872502	1989	1989	1989	1989	1
440	20241220	123000	31870513	1989	1989	1989	1989	2
441	20241220	122900	31866535	1988	1993	1993	1988	1253
442	20241220	122800	29375006	1993	1998	1998	1993	5071
443	20241220	122700	19262327	1998	1998	1998	1998	1
444	20241220	122600	19260329	1996	1998	1998	1996	151
445	20241220	122500	18958931	1998	1998	1998	1998	0
446	20241220	122400	18958931	1998	1998	1998	1998	1
447	20241220	122300	18956933	1998	1998	1998	1998	0
448	20241220	122200	18956933	1998	1998	1998	1998	1
449	20241220	122100	18954935	1998	1998	1998	1998	0
450	20241220	122000	18954935	1998	1998	1998	1998	1
451	20241220	121900	18952937	1998	1998	1998	1998	0
452	20241220	121800	18952937	1998	1998	1998	1998	1
453	20241220	121700	18950939	1998	1998	1998	1998	0
454	20241220	121600	18950939	1998	1998	1998	1998	1
455	20241220	121500	18948941	1998	1998	1998	1998	0
456	20241220	121400	18948941	1998	1998	1998	1998	1
457	20241220	121300	18946943	1998	1998	1998	1998	0
458	20241220	121200	18946943	1998	1998	1998	1998	1
459	20241220	121100	18944945	1996	1996	1996	1996	1
460	20241220	121000	18942949	1998	1998	1998	1998	1
461	20241220	120900	18940951	1998	1998	1998	1998	0
462	20241220	120800	18940951	1998	1998	1998	1998	1
463	20241220	120700	18938953	1998	1998	1998	1998	0
464	20241220	120600	18938953	1998	1998	1998	1998	1
465	20241220	120500	18936955	1998	1998	1998	1998	0
466	20241220	120400	18936955	1998	1998	1998	1998	1
467	20241220	120300	18934957	1998	1998	1998	1998	0
468	20241220	120200	18934957	1998	1998	1998	1998	1
469	20241220	120100	18932959	1998	1998	1998	1998	0
470	20241220	120000	18932959	1998	1998	1998	1998	1
471	20241220	115900	18930961	1997	1997	1997	1997	165
472	20241220	115800	18601456	1998	1998	1998	1998	1
473	20241220	115700	18599458	1998	1998	1998	1998	722
474	20241220	115600	17156902	1999	1999	1999	1999	1
475	20241220	115500	17154903	1999	1999	1999	1999	240
476	20241220	115400	16675143	2000	2000	2000	2000	1
477	20241220	115300	16673143	2000	2000	2000	2000	0
478	20241220	115200	16673143	2000	2000	2000	2000	1
479	20241220	115100	16671143	2000	2000	2000	2000	0
480	20241220	115000	16671143	2000	2000	2000	2000	1
481	20241220	114900	16669143	2000	2000	2000	2000	0
482	20241220	114800	16669143	2000	2000	2000	2000	1
483	20241220	114700	16667143	2000	2000	2000	2000	0
484	20241220	114600	16667143	2000	2000	2000	2000	1
485	20241220	114500	16665143	2000	2000	2000	2000	0
486	20241220	114400	16665143	2000	2005	2005	2000	95
487	20241220	114300	16475138	2005	2005	2005	2005	0
488	20241220	114200	16475138	2005	2005	2005	2005	1
489	20241220	114100	16473133	2000	2000	2000	2000	106
490	20241220	114000	16261133	2000	2000	2000	2000	101
491	20241220	113900	16059133	2000	2000	2000	2000	0
492	20241220	113800	16059133	2000	2000	2000	2000	1
493	20241220	113700	16057133	2000	2000	2000	2000	0
494	20241220	113600	16057133	2000	2000	2000	2000	1
495	20241220	113500	16055133	2000	2000	2000	2000	0
496	20241220	113400	16055133	2000	2000	2000	2000	1
497	20241220	113300	16053133	2000	2000	2000	2000	0
498	20241220	113200	16053133	2000	2000	2000	2000	1
499	20241220	113100	16051133	2000	2000	2000	2000	0
500	20241220	113000	16051133	2000	2000	2000	2000	1
501	20241220	112900	16049133	1999	1999	1999	1999	0
502	20241220	112800	16049133	1999	1999	1999	1999	61
503	20241220	112700	15927194	1999	1999	1999	1999	0
504	20241220	112600	15927194	1999	1999	1999	1999	1
505	20241220	112500	15925195	1999	1999	1999	1999	0
506	20241220	112400	15925195	1999	1999	1999	1999	1
507	20241220	112300	15923196	1999	1999	1999	1999	0
508	20241220	112200	15923196	1999	1999	1999	1999	1
509	20241220	112100	15921197	1999	1999	1999	1999	0
510	20241220	112000	15921197	1999	1999	1999	1999	1
511	20241220	111900	15919198	1999	1999	1999	1999	0
512	20241220	111800	15919198	1999	1999	1999	1999	1
513	20241220	111700	15917199	1999	1999	1999	1999	0
514	20241220	111600	15917199	1999	1999	1999	1999	1
515	20241220	111500	15915200	1999	1999	1999	1999	0
516	20241220	111400	15915200	1999	1999	1999	1999	1
517	20241220	111300	15913201	1999	1999	1999	1999	0
518	20241220	111200	15913201	1999	1999	1999	1999	1
519	20241220	111100	15911202	1999	1999	1999	1999	0
520	20241220	111000	15911202	1999	1999	1999	1999	1
521	20241220	110900	15909203	1999	1999	1999	1999	0
522	20241220	110800	15909203	1999	1999	1999	1999	1
523	20241220	110700	15907204	1999	1999	1999	1999	351
524	20241220	110600	15205555	2000	2005	2005	2000	67
525	20241220	110500	15071550	2005	2005	2005	2005	0
526	20241220	110400	15071550	2005	2005	2005	2005	1
527	20241220	110300	15069545	2005	2005	2005	2005	0
528	20241220	110200	15069545	2005	2005	2005	2005	1
529	20241220	110100	15067540	2005	2005	2005	2005	0
530	20241220	110000	15067540	2005	2005	2005	2005	2
531	20241220	105900	15063530	2005	2005	2005	2005	2
532	20241220	105800	15059520	2005	2005	2005	2005	1
533	20241220	105700	15057515	2000	2000	2000	2000	134
534	20241220	105600	14789515	2000	2000	2000	2000	1
535	20241220	105500	14787515	2000	2000	2000	2000	0
536	20241220	105400	14787515	2000	2000	2000	2000	1
537	20241220	105300	14785515	2000	2000	2000	2000	0
538	20241220	105200	14785515	2000	2000	2000	2000	1
539	20241220	105100	14783515	2000	2000	2000	2000	0
540	20241220	105000	14783515	2000	2000	2000	2000	1
541	20241220	104900	14781515	2000	2000	2000	2000	0
542	20241220	104800	14781515	2000	2000	2000	2000	1
543	20241220	104700	14779515	2000	2000	2000	2000	0
544	20241220	104600	14779515	2000	2000	2000	2000	101
545	20241220	104500	14577515	2000	2000	2000	2000	0
546	20241220	104400	14577515	2000	2000	2000	2000	1
547	20241220	104300	14575515	2000	2000	2000	2000	0
548	20241220	104200	14575515	2000	2000	2000	2000	1
549	20241220	104100	14573515	1999	1999	1999	1999	0
550	20241220	104000	14573515	1999	2000	2000	1999	176
551	20241220	103900	14221690	1999	1998	1999	1998	179
552	20241220	103800	13864047	1998	1998	1998	1998	1
553	20241220	103700	13862049	1997	1997	1997	1997	26
554	20241220	103600	13810127	1998	1998	1998	1998	1
555	20241220	103500	13808129	1998	1998	1998	1998	0
556	20241220	103400	13808129	1998	1998	1998	1998	15
557	20241220	103300	13778159	1998	1998	1998	1998	0
558	20241220	103200	13778159	1998	1998	1998	1998	1
559	20241220	103100	13776161	1998	1998	1998	1998	0
560	20241220	103000	13776161	1998	1998	1998	1998	1
561	20241220	102900	13774163	1998	1998	1998	1998	0
562	20241220	102800	13774163	1998	1998	1998	1998	1
563	20241220	102700	13772165	1998	1998	1998	1998	0
564	20241220	102600	13772165	1998	1998	1998	1998	1
565	20241220	102500	13770167	1998	1998	1998	1998	0
566	20241220	102400	13770167	1998	1998	1998	1998	1
567	20241220	102300	13768169	1997	1997	1997	1997	200
568	20241220	102200	13368769	1999	1999	1999	1999	1
569	20241220	102100	13366770	1999	1999	1999	1999	0
570	20241220	102000	13366770	1999	1999	1999	1999	1
571	20241220	101900	13364771	1999	1999	1999	1999	0
572	20241220	101800	13364771	1999	1999	1999	1999	1
573	20241220	101700	13362772	1999	1999	1999	1999	0
574	20241220	101600	13362772	1999	1999	1999	1999	5
575	20241220	101500	13352777	1999	1998	1999	1998	200
576	20241220	101400	12953002	1998	1998	1998	1998	1
577	20241220	101300	12951004	1998	1999	1999	1998	25
578	20241220	101200	12901044	1999	1999	1999	1999	1
579	20241220	101100	12899045	1998	1998	1998	1998	1
580	20241220	101000	12897047	1999	1999	1999	1999	1
581	20241220	100900	12895048	1999	1999	1999	1999	0
582	20241220	100800	12895048	1999	1999	1999	1999	1
583	20241220	100700	12893049	1998	1998	1998	1998	0
584	20241220	100600	12893049	1998	1998	1998	1998	87
585	20241220	100500	12719223	1998	1998	1998	1998	0
586	20241220	100400	12719223	1998	1998	1998	1998	1
587	20241220	100300	12717225	1998	1998	1998	1998	0
588	20241220	100200	12717225	1998	1998	1998	1998	1
589	20241220	100100	12715227	1998	1998	1998	1998	0
590	20241220	100000	12715227	1998	1998	1998	1998	1
591	20241220	095900	12713229	1998	1998	1998	1998	0
592	20241220	095800	12713229	1998	1998	1998	1998	2
593	20241220	095700	12709233	1998	1998	1998	1998	0
594	20241220	095600	12709233	1998	1998	1998	1998	1
595	20241220	095500	12707235	1998	1998	1998	1998	0
596	20241220	095400	12707235	1998	1998	1998	1998	1
597	20241220	095300	12705237	1998	1998	1998	1998	0
598	20241220	095200	12705237	1998	1998	1998	1998	1
599	20241220	095100	12703239	1998	1998	1998	1998	0
600	20241220	095000	12703239	1998	1998	1998	1998	1
601	20241220	094900	12701241	1998	1998	1998	1998	0
602	20241220	094800	12701241	1998	1998	1998	1998	1
603	20241220	094700	12699243	1998	1998	1998	1998	0
604	20241220	094600	12699243	1998	1998	1998	1998	1
605	20241220	094500	12697245	1998	1998	1998	1998	0
606	20241220	094400	12697245	1998	1998	1998	1998	1
607	20241220	094300	12695247	1997	1997	1997	1997	0
608	20241220	094200	12695247	1997	1996	1997	1996	1276
609	20241220	094100	10147289	1995	1995	1995	1995	0
610	20241220	094000	10147289	1995	1996	1996	1995	4
611	20241220	093900	10139308	1996	1996	1996	1996	0
612	20241220	093800	10139308	1996	1996	1996	1996	6
613	20241220	093700	10127332	1996	1996	1996	1996	5
614	20241220	093600	10117352	1996	1996	1996	1996	1
615	20241220	093500	10115356	1996	1996	1996	1996	0
616	20241220	093400	10115356	1996	1996	1996	1996	16
617	20241220	093300	10083420	1996	1995	1996	1995	353
618	20241220	093200	9379182	1996	1997	1997	1996	112
619	20241220	093100	9155627	1997	1997	1997	1997	0
620	20241220	093000	9155627	1997	1998	1998	1997	505
621	20241220	092900	8147141	1997	1997	1997	1997	873
622	20241220	092800	6403760	1997	1998	1998	1997	201
623	20241220	092700	6002262	1997	1998	1998	1997	1008
624	20241220	092600	3989158	1998	1998	1998	1998	1
625	20241220	092500	3987160	1997	1997	1997	1997	46
626	20241220	092400	3895298	1997	2000	2000	1997	465
627	20241220	092300	2966277	2000	2000	2000	2000	0
628	20241220	092200	2966277	2000	2000	2000	2000	1
629	20241220	092100	2964277	2000	2000	2000	2000	0
630	20241220	092000	2964277	2000	2000	2000	2000	1
631	20241220	091900	2962277	2000	2000	2000	2000	0
632	20241220	091800	2962277	2000	2000	2000	2000	1
633	20241220	091700	2960277	2000	2000	2000	2000	0
634	20241220	091600	2960277	2000	2000	2000	2000	1
635	20241220	091500	2958277	2000	2000	2000	2000	0
636	20241220	091400	2958277	2000	2000	2000	2000	1
637	20241220	091300	2956277	1998	1998	2000	1998	154
638	20241220	091200	2648583	2005	2005	2005	2005	1
639	20241220	091100	2646578	2005	2005	2005	2005	0
640	20241220	091000	2646578	2005	2005	2005	2005	1
641	20241220	090900	2644573	1998	1998	1998	1998	101
642	20241220	090800	2442775	2005	2005	2005	2005	5
643	20241220	090700	2432750	2005	2005	2005	2005	1
644	20241220	090600	2430745	1998	2005	2005	1998	2
645	20241220	090500	2426742	2005	1998	2005	1998	102
646	20241220	090400	2222939	1999	2005	2005	1999	102
647	20241220	090300	2019035	2005	2005	2005	2005	0
648	20241220	090200	2019035	2005	2005	2005	2005	1
649	20241220	090100	2017030	2005	2005	2005	2005	1000
650	20241220	090000	12030	2005	2005	2005	2005	6