KissMeData/189690/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	203500	96917245	1985	1985	1985	1985	2224
3	20241227	203400	96917245	1985	1985	1985	1985	0
4	20241227	203300	96917245	1985	1985	1985	1985	0
5	20241227	203200	96917245	1985	1985	1985	1985	0
6	20241227	203100	96917245	1985	1985	1985	1985	0
7	20241227	203000	96917245	1985	1985	1985	1985	0
8	20241227	202900	96917245	1985	1985	1985	1985	0
9	20241227	202800	96917245	1985	1985	1985	1985	0
10	20241227	202700	96917245	1985	1985	1985	1985	0
11	20241227	202600	96917245	1985	1985	1985	1985	0
12	20241227	202500	96917245	1985	1985	1985	1985	0
13	20241227	202400	96917245	1985	1985	1985	1985	0
14	20241227	202300	96917245	1985	1985	1985	1985	0
15	20241227	202200	96917245	1985	1985	1985	1985	0
16	20241227	202100	96917245	1985	1985	1985	1985	0
17	20241227	202000	96917245	1985	1985	1985	1985	0
18	20241227	201900	96917245	1985	1985	1985	1985	0
19	20241227	201800	96917245	1985	1985	1985	1985	0
20	20241227	201700	96917245	1985	1985	1985	1985	0
21	20241227	201600	96917245	1985	1985	1985	1985	0
22	20241227	201500	96917245	1985	1985	1985	1985	0
23	20241227	201400	96917245	1985	1985	1985	1985	0
24	20241227	201300	96917245	1985	1985	1985	1985	0
25	20241227	201200	96917245	1985	1985	1985	1985	0
26	20241227	201100	96917245	1985	1985	1985	1985	0
27	20241227	201000	96917245	1985	1985	1985	1985	0
28	20241227	200900	96917245	1985	1985	1985	1985	0
29	20241227	200800	96917245	1985	1985	1985	1985	0
30	20241227	200700	96917245	1985	1985	1985	1985	0
31	20241227	200600	96917245	1985	1985	1985	1985	0
32	20241227	200500	96917245	1985	1985	1985	1985	2224
33	20241227	200400	96917245	1985	1985	1985	1985	0
34	20241227	200300	96917245	1985	1985	1985	1985	0
35	20241227	200200	96917245	1985	1985	1985	1985	0
36	20241227	200100	96917245	1985	1985	1985	1985	0
37	20241227	200000	96917245	1985	1985	1985	1985	0
38	20241227	195900	96917245	1985	1985	1985	1985	0
39	20241227	195800	96917245	1985	1985	1985	1985	0
40	20241227	195700	96917245	1985	1985	1985	1985	0
41	20241227	195600	96917245	1985	1985	1985	1985	0
42	20241227	195500	96917245	1985	1985	1985	1985	0
43	20241227	195400	96917245	1985	1985	1985	1985	0
44	20241227	195300	96917245	1985	1985	1985	1985	0
45	20241227	195200	96917245	1985	1985	1985	1985	0
46	20241227	195100	96917245	1985	1985	1985	1985	0
47	20241227	195000	96917245	1985	1985	1985	1985	0
48	20241227	194900	96917245	1985	1985	1985	1985	0
49	20241227	194800	96917245	1985	1985	1985	1985	0
50	20241227	194700	96917245	1985	1985	1985	1985	0
51	20241227	194600	96917245	1985	1985	1985	1985	0
52	20241227	194500	96917245	1985	1985	1985	1985	0
53	20241227	194400	96917245	1985	1985	1985	1985	0
54	20241227	194300	96917245	1985	1985	1985	1985	0
55	20241227	194200	96917245	1985	1985	1985	1985	0
56	20241227	194100	96917245	1985	1985	1985	1985	0
57	20241227	194000	96917245	1985	1985	1985	1985	0
58	20241227	193900	96917245	1985	1985	1985	1985	0
59	20241227	193800	96917245	1985	1985	1985	1985	0
60	20241227	193700	96917245	1985	1985	1985	1985	0
61	20241227	193600	96917245	1985	1985	1985	1985	0
62	20241227	193500	96917245	1985	1985	1985	1985	2224
63	20241227	193400	96917245	1985	1985	1985	1985	0
64	20241227	193300	96917245	1985	1985	1985	1985	0
65	20241227	193200	96917245	1985	1985	1985	1985	0
66	20241227	193100	96917245	1985	1985	1985	1985	0
67	20241227	193000	96917245	1985	1985	1985	1985	0
68	20241227	192900	96917245	1985	1985	1985	1985	0
69	20241227	192800	96917245	1985	1985	1985	1985	0
70	20241227	192700	96917245	1985	1985	1985	1985	0
71	20241227	192600	96917245	1985	1985	1985	1985	0
72	20241227	192500	96917245	1985	1985	1985	1985	0
73	20241227	192400	96917245	1985	1985	1985	1985	0
74	20241227	192300	96917245	1985	1985	1985	1985	0
75	20241227	192200	96917245	1985	1985	1985	1985	0
76	20241227	192100	96917245	1985	1985	1985	1985	0
77	20241227	192000	96917245	1985	1985	1985	1985	0
78	20241227	191900	96917245	1985	1985	1985	1985	0
79	20241227	191800	96917245	1985	1985	1985	1985	0
80	20241227	191700	96917245	1985	1985	1985	1985	0
81	20241227	191600	96917245	1985	1985	1985	1985	0
82	20241227	191500	96917245	1985	1985	1985	1985	0
83	20241227	191400	96917245	1985	1985	1985	1985	0
84	20241227	191300	96917245	1985	1985	1985	1985	0
85	20241227	191200	96917245	1985	1985	1985	1985	0
86	20241227	191100	96917245	1985	1985	1985	1985	0
87	20241227	191000	96917245	1985	1985	1985	1985	0
88	20241227	190900	96917245	1985	1985	1985	1985	0
89	20241227	190800	96917245	1985	1985	1985	1985	0
90	20241227	190700	96917245	1985	1985	1985	1985	0
91	20241227	190600	96917245	1985	1985	1985	1985	0
92	20241227	190500	96917245	1985	1985	1985	1985	2224
93	20241227	190400	96917245	1985	1985	1985	1985	0
94	20241227	190300	96917245	1985	1985	1985	1985	0
95	20241227	190200	96917245	1985	1985	1985	1985	0
96	20241227	190100	96917245	1985	1985	1985	1985	0
97	20241227	190000	96917245	1985	1985	1985	1985	0
98	20241227	185900	96917245	1985	1985	1985	1985	0
99	20241227	185800	96917245	1985	1985	1985	1985	0
100	20241227	185700	96917245	1985	1985	1985	1985	0
101	20241227	185600	96917245	1985	1985	1985	1985	0
102	20241227	185500	96917245	1985	1985	1985	1985	0
103	20241227	185400	96917245	1985	1985	1985	1985	0
104	20241227	185300	96917245	1985	1985	1985	1985	0
105	20241227	185200	96917245	1985	1985	1985	1985	0
106	20241227	185100	96917245	1985	1985	1985	1985	0
107	20241227	185000	96917245	1985	1985	1985	1985	0
108	20241227	184900	96917245	1985	1985	1985	1985	0
109	20241227	184800	96917245	1985	1985	1985	1985	0
110	20241227	184700	96917245	1985	1985	1985	1985	0
111	20241227	184600	96917245	1985	1985	1985	1985	0
112	20241227	184500	96917245	1985	1985	1985	1985	0
113	20241227	184400	96917245	1985	1985	1985	1985	0
114	20241227	184300	96917245	1985	1985	1985	1985	0
115	20241227	184200	96917245	1985	1985	1985	1985	0
116	20241227	184100	96917245	1985	1985	1985	1985	0
117	20241227	184000	96917245	1985	1985	1985	1985	0
118	20241227	183900	96917245	1985	1985	1985	1985	0
119	20241227	183800	96917245	1985	1985	1985	1985	0
120	20241227	183700	96917245	1985	1985	1985	1985	0
121	20241227	183600	96917245	1985	1985	1985	1985	0
122	20241227	183500	96917245	1985	1985	1985	1985	2224
123	20241227	183400	96917245	1985	1985	1985	1985	0
124	20241227	183300	96917245	1985	1985	1985	1985	0
125	20241227	183200	96917245	1985	1985	1985	1985	0
126	20241227	183100	96917245	1985	1985	1985	1985	0
127	20241227	183000	96917245	1985	1985	1985	1985	0
128	20241227	182900	96917245	1985	1985	1985	1985	0
129	20241227	182800	96917245	1985	1985	1985	1985	0
130	20241227	182700	96917245	1985	1985	1985	1985	0
131	20241227	182600	96917245	1985	1985	1985	1985	0
132	20241227	182500	96917245	1985	1985	1985	1985	0
133	20241227	182400	96917245	1985	1985	1985	1985	0
134	20241227	182300	96917245	1985	1985	1985	1985	0
135	20241227	182200	96917245	1985	1985	1985	1985	0
136	20241227	182100	96917245	1985	1985	1985	1985	0
137	20241227	182000	96917245	1985	1985	1985	1985	0
138	20241227	181900	96917245	1985	1985	1985	1985	0
139	20241227	181800	96917245	1985	1985	1985	1985	0
140	20241227	181700	96917245	1985	1985	1985	1985	0
141	20241227	181600	96917245	1985	1985	1985	1985	0
142	20241227	181500	96917245	1985	1985	1985	1985	0
143	20241227	181400	96917245	1985	1985	1985	1985	0
144	20241227	181300	96917245	1985	1985	1985	1985	0
145	20241227	181200	96917245	1985	1985	1985	1985	0
146	20241227	181100	96917245	1985	1985	1985	1985	0
147	20241227	181000	96917245	1985	1985	1985	1985	0
148	20241227	180900	96917245	1985	1985	1985	1985	0
149	20241227	180800	96917245	1985	1985	1985	1985	0
150	20241227	180700	96917245	1985	1985	1985	1985	0
151	20241227	180600	96917245	1985	1985	1985	1985	0
152	20241227	180500	96917245	1985	1985	1985	1985	2224
153	20241227	180400	96917245	1985	1985	1985	1985	0
154	20241227	180300	96917245	1985	1985	1985	1985	0
155	20241227	180200	96917245	1985	1985	1985	1985	0
156	20241227	180100	96917245	1985	1985	1985	1985	0
157	20241227	180000	96917245	1985	1985	1985	1985	0
158	20241227	175900	96917245	1985	1985	1985	1985	0
159	20241227	175800	96917245	1985	1985	1985	1985	0
160	20241227	175700	96917245	1985	1985	1985	1985	0
161	20241227	175600	96917245	1985	1985	1985	1985	0
162	20241227	175500	96917245	1985	1985	1985	1985	0
163	20241227	175400	96917245	1985	1985	1985	1985	0
164	20241227	175300	96917245	1985	1985	1985	1985	0
165	20241227	175200	96917245	1985	1985	1985	1985	0
166	20241227	175100	96917245	1985	1985	1985	1985	0
167	20241227	175000	96917245	1985	1985	1985	1985	0
168	20241227	174900	96917245	1985	1985	1985	1985	0
169	20241227	174800	96917245	1985	1985	1985	1985	0
170	20241227	174700	96917245	1985	1985	1985	1985	0
171	20241227	174600	96917245	1985	1985	1985	1985	0
172	20241227	174500	96917245	1985	1985	1985	1985	0
173	20241227	174400	96917245	1985	1985	1985	1985	0
174	20241227	174300	96917245	1985	1985	1985	1985	0
175	20241227	174200	96917245	1985	1985	1985	1985	0
176	20241227	174100	96917245	1985	1985	1985	1985	0
177	20241227	174000	96917245	1985	1985	1985	1985	0
178	20241227	173900	96917245	1985	1985	1985	1985	0
179	20241227	173800	96917245	1985	1985	1985	1985	0
180	20241227	173700	96917245	1985	1985	1985	1985	0
181	20241227	173600	96917245	1985	1985	1985	1985	0
182	20241227	173500	96917245	1985	1985	1985	1985	2224
183	20241227	173400	96917245	1985	1985	1985	1985	0
184	20241227	173300	96917245	1985	1985	1985	1985	0
185	20241227	173200	96917245	1985	1985	1985	1985	0
186	20241227	173100	96917245	1985	1985	1985	1985	0
187	20241227	173000	96917245	1985	1985	1985	1985	0
188	20241227	172900	96917245	1985	1985	1985	1985	0
189	20241227	172800	96917245	1985	1985	1985	1985	0
190	20241227	172700	96917245	1985	1985	1985	1985	0
191	20241227	172600	96917245	1985	1985	1985	1985	0
192	20241227	172500	96917245	1985	1985	1985	1985	0
193	20241227	172400	96917245	1985	1985	1985	1985	0
194	20241227	172300	96917245	1985	1985	1985	1985	0
195	20241227	172200	96917245	1985	1985	1985	1985	0
196	20241227	172100	96917245	1985	1985	1985	1985	0
197	20241227	172000	96917245	1985	1985	1985	1985	0
198	20241227	171900	96917245	1985	1985	1985	1985	0
199	20241227	171800	96917245	1985	1985	1985	1985	0
200	20241227	171700	96917245	1985	1985	1985	1985	0
201	20241227	171600	96917245	1985	1985	1985	1985	0
202	20241227	171500	96917245	1985	1985	1985	1985	0
203	20241227	171400	96917245	1985	1985	1985	1985	0
204	20241227	171300	96917245	1985	1985	1985	1985	0
205	20241227	171200	96917245	1985	1985	1985	1985	0
206	20241227	171100	96917245	1985	1985	1985	1985	0
207	20241227	171000	96917245	1985	1985	1985	1985	0
208	20241227	170900	96917245	1985	1985	1985	1985	0
209	20241227	170800	96917245	1985	1985	1985	1985	0
210	20241227	170700	96917245	1985	1985	1985	1985	0
211	20241227	170600	96917245	1985	1985	1985	1985	0
212	20241227	170500	96917245	1985	1985	1985	1985	2224
213	20241227	170400	96917245	1985	1985	1985	1985	0
214	20241227	170300	96917245	1985	1985	1985	1985	0
215	20241227	170200	96917245	1985	1985	1985	1985	0
216	20241227	170100	96917245	1985	1985	1985	1985	0
217	20241227	170000	96917245	1985	1985	1985	1985	0
218	20241227	165900	96917245	1985	1985	1985	1985	0
219	20241227	165800	96917245	1985	1985	1985	1985	0
220	20241227	165700	96917245	1985	1985	1985	1985	0
221	20241227	165600	96917245	1985	1985	1985	1985	0
222	20241227	165500	96917245	1985	1985	1985	1985	0
223	20241227	165400	96917245	1985	1985	1985	1985	0
224	20241227	165300	96917245	1985	1985	1985	1985	0
225	20241227	165200	96917245	1985	1985	1985	1985	0
226	20241227	165100	96917245	1985	1985	1985	1985	0
227	20241227	165000	96917245	1985	1985	1985	1985	0
228	20241227	164900	96917245	1985	1985	1985	1985	0
229	20241227	164800	96917245	1985	1985	1985	1985	0
230	20241227	164700	96917245	1985	1985	1985	1985	0
231	20241227	164600	96917245	1985	1985	1985	1985	0
232	20241227	164500	96917245	1985	1985	1985	1985	0
233	20241227	164400	96917245	1985	1985	1985	1985	0
234	20241227	164300	96917245	1985	1985	1985	1985	0
235	20241227	164200	96917245	1985	1985	1985	1985	0
236	20241227	164100	96917245	1985	1985	1985	1985	0
237	20241227	164000	96917245	1985	1985	1985	1985	0
238	20241227	163900	96917245	1985	1985	1985	1985	0
239	20241227	163800	96917245	1985	1985	1985	1985	0
240	20241227	163700	96917245	1985	1985	1985	1985	0
241	20241227	163600	96917245	1985	1985	1985	1985	0
242	20241227	163500	96917245	1985	1985	1985	1985	2224
243	20241227	163400	96917245	1985	1985	1985	1985	0
244	20241227	163300	96917245	1985	1985	1985	1985	0
245	20241227	163200	96917245	1985	1985	1985	1985	0
246	20241227	163100	96917245	1985	1985	1985	1985	0
247	20241227	163000	96917245	1985	1985	1985	1985	0
248	20241227	162900	96917245	1985	1985	1985	1985	0
249	20241227	162800	96917245	1985	1985	1985	1985	0
250	20241227	162700	96917245	1985	1985	1985	1985	0
251	20241227	162600	96917245	1985	1985	1985	1985	0
252	20241227	162500	96917245	1985	1985	1985	1985	0
253	20241227	162400	96917245	1985	1985	1985	1985	0
254	20241227	162300	96917245	1985	1985	1985	1985	0
255	20241227	162200	96917245	1985	1985	1985	1985	0
256	20241227	162100	96917245	1985	1985	1985	1985	0
257	20241227	162000	96917245	1985	1985	1985	1985	0
258	20241227	161900	96917245	1985	1985	1985	1985	0
259	20241227	161800	96917245	1985	1985	1985	1985	0
260	20241227	161700	96917245	1985	1985	1985	1985	0
261	20241227	161600	96917245	1985	1985	1985	1985	0
262	20241227	161500	96917245	1985	1985	1985	1985	0
263	20241227	161400	96917245	1985	1985	1985	1985	0
264	20241227	161300	96917245	1985	1985	1985	1985	0
265	20241227	161200	96917245	1985	1985	1985	1985	0
266	20241227	161100	96917245	1985	1985	1985	1985	0
267	20241227	161000	96917245	1985	1985	1985	1985	0
268	20241227	160900	96917245	1985	1985	1985	1985	0
269	20241227	160800	96917245	1985	1985	1985	1985	0
270	20241227	160700	96917245	1985	1985	1985	1985	0
271	20241227	160600	96917245	1985	1985	1985	1985	0
272	20241227	160500	96917245	1985	1985	1985	1985	2224
273	20241227	160400	96917245	1985	1985	1985	1985	0
274	20241227	160300	96917245	1985	1985	1985	1985	0
275	20241227	160200	96917245	1985	1985	1985	1985	0
276	20241227	160100	96917245	1985	1985	1985	1985	0
277	20241227	160000	96917245	1985	1985	1985	1985	0
278	20241227	155900	96917245	1985	1985	1985	1985	0
279	20241227	155800	96917245	1985	1985	1985	1985	0
280	20241227	155700	96917245	1985	1985	1985	1985	0
281	20241227	155600	96917245	1985	1985	1985	1985	0
282	20241227	155500	96917245	1985	1985	1985	1985	0
283	20241227	155400	96917245	1985	1985	1985	1985	0
284	20241227	155300	96917245	1985	1985	1985	1985	0
285	20241227	155200	96917245	1985	1985	1985	1985	0
286	20241227	155100	96917245	1985	1985	1985	1985	0
287	20241227	155000	96917245	1985	1985	1985	1985	0
288	20241227	154900	96917245	1985	1985	1985	1985	0
289	20241227	154800	96917245	1985	1985	1985	1985	0
290	20241227	154700	96917245	1985	1985	1985	1985	0
291	20241227	154600	96917245	1985	1985	1985	1985	0
292	20241227	154500	96917245	1985	1985	1985	1985	0
293	20241227	154400	96917245	1985	1985	1985	1985	0
294	20241227	154300	96917245	1985	1985	1985	1985	0
295	20241227	154200	96917245	1985	1985	1985	1985	0
296	20241227	154100	96917245	1985	1985	1985	1985	0
297	20241227	154000	96917245	1985	1985	1985	1985	0
298	20241227	153900	96917245	1985	1985	1985	1985	0
299	20241227	153800	96917245	1985	1985	1985	1985	0
300	20241227	153700	96917245	1985	1985	1985	1985	0
301	20241227	153600	96917245	1985	1985	1985	1985	0
302	20241227	153500	96917245	1985	1985	1985	1985	2224
303	20241227	153400	96917245	1985	1985	1985	1985	0
304	20241227	153300	96917245	1985	1985	1985	1985	0
305	20241227	153200	96917245	1985	1985	1985	1985	0
306	20241227	153100	96917245	1985	1985	1985	1985	0
307	20241227	153000	96917245	1985	1985	1985	1985	2224
308	20241227	152900	92502605	2000	2000	2000	2000	0
309	20241227	152800	92502605	2000	2000	2000	2000	0
310	20241227	152700	92502605	2000	2000	2000	2000	0
311	20241227	152600	92502605	2000	2000	2000	2000	0
312	20241227	152500	92502605	2000	2000	2000	2000	0
313	20241227	152400	92502605	2000	2000	2000	2000	0
314	20241227	152300	92502605	2000	2000	2000	2000	0
315	20241227	152200	92502605	2000	2000	2000	2000	0
316	20241227	152100	92502605	2000	2000	2000	2000	0
317	20241227	152000	92502605	2000	2000	2000	2000	0
318	20241227	151900	92502605	2000	1998	2000	1998	754
319	20241227	151800	90994735	1998	1999	1999	1998	120
320	20241227	151700	90754866	1999	1999	1999	1999	0
321	20241227	151600	90754866	1999	1999	1999	1999	1
322	20241227	151500	90752867	1999	1999	1999	1999	0
323	20241227	151400	90752867	1999	1998	1999	1998	391
324	20241227	151300	89971311	1995	1995	1995	1995	0
325	20241227	151200	89971311	1995	1995	1995	1995	0
326	20241227	151100	89971311	1995	1995	1995	1995	0
327	20241227	151000	89971311	1995	1995	1995	1995	1
328	20241227	150900	89969316	1997	1997	1997	1997	1
329	20241227	150800	89967319	1992	1994	1994	1992	3
330	20241227	150700	89961341	1997	1997	1997	1997	1
331	20241227	150600	89959344	1994	1994	1994	1994	0
332	20241227	150500	89959344	1994	1997	1998	1992	13
333	20241227	150400	89933413	1992	1992	1992	1992	200
334	20241227	150300	89535013	1992	1992	1992	1992	0
335	20241227	150200	89535013	1992	1992	1992	1992	0
336	20241227	150100	89535013	1992	1992	1992	1992	0
337	20241227	150000	89535013	1992	1992	1992	1992	0
338	20241227	145900	89535013	1992	1992	1992	1992	0
339	20241227	145800	89535013	1992	1992	1992	1992	0
340	20241227	145700	89535013	1992	1993	1993	1992	10
341	20241227	145600	89515092	1992	1992	1992	1992	21
342	20241227	145500	89473260	1999	1999	1999	1999	0
343	20241227	145400	89473260	1999	1999	1999	1999	0
344	20241227	145300	89473260	1999	1999	1999	1999	0
345	20241227	145200	89473260	1999	1999	1999	1999	0
346	20241227	145100	89473260	1999	1999	1999	1999	0
347	20241227	145000	89473260	1999	1999	1999	1999	0
348	20241227	144900	89473260	1999	1999	1999	1999	0
349	20241227	144800	89473260	1999	1999	1999	1999	0
350	20241227	144700	89473260	1999	1999	1999	1999	0
351	20241227	144600	89473260	1999	1999	1999	1999	0
352	20241227	144500	89473260	1999	1999	1999	1999	0
353	20241227	144400	89473260	1999	1999	1999	1999	0
354	20241227	144300	89473260	1999	1995	1999	1995	11
355	20241227	144200	89451275	1981	1988	1988	1981	2487
356	20241227	144100	84518759	1999	1999	1999	1999	0
357	20241227	144000	84518759	1999	1999	1999	1999	0
358	20241227	143900	84518759	1999	1998	1999	1998	417
359	20241227	143800	83685592	1999	1999	1999	1999	0
360	20241227	143700	83685592	1999	1999	1999	1999	0
361	20241227	143600	83685592	1999	1999	1999	1999	0
362	20241227	143500	83685592	1999	1999	1999	1999	0
363	20241227	143400	83685592	1999	1999	1999	1999	0
364	20241227	143300	83685592	1999	1999	1999	1999	500
365	20241227	143200	82686092	1986	1986	1986	1986	456
366	20241227	143100	81780476	1983	1999	1999	1983	1001
367	20241227	143000	79789576	1989	1989	1989	1989	0
368	20241227	142900	79789576	1989	1989	1989	1989	0
369	20241227	142800	79789576	1989	1989	1989	1989	0
370	20241227	142700	79789576	1989	1989	1989	1989	0
371	20241227	142600	79789576	1989	1993	1993	1989	1000
372	20241227	142500	77799011	2000	2000	2000	2000	0
373	20241227	142400	77799011	2000	2000	2000	2000	2
374	20241227	142300	77795011	2000	2000	2000	2000	0
375	20241227	142200	77795011	2000	2000	2000	2000	0
376	20241227	142100	77795011	2000	2000	2000	2000	0
377	20241227	142000	77795011	2000	2000	2000	2000	0
378	20241227	141900	77795011	2000	2000	2000	2000	0
379	20241227	141800	77795011	2000	2000	2000	2000	0
380	20241227	141700	77795011	2000	2000	2000	2000	0
381	20241227	141600	77795011	2000	2000	2000	2000	55
382	20241227	141500	77685011	2000	2000	2000	2000	0
383	20241227	141400	77685011	2000	2000	2000	2000	0
384	20241227	141300	77685011	2000	2000	2000	1992	373
385	20241227	141200	76939165	2000	2000	2000	2000	364
386	20241227	141100	76211165	2000	2000	2000	2000	60
387	20241227	141000	76091165	2000	2000	2000	2000	26
388	20241227	140900	76039165	2000	2000	2000	2000	0
389	20241227	140800	76039165	2000	2000	2000	2000	0
390	20241227	140700	76039165	2000	2000	2000	2000	0
391	20241227	140600	76039165	2000	2000	2000	2000	0
392	20241227	140500	76039165	2000	2000	2000	2000	0
393	20241227	140400	76039165	2000	2000	2000	2000	1
394	20241227	140300	76037165	2000	2000	2000	2000	1
395	20241227	140200	76035165	2000	2000	2000	2000	0
396	20241227	140100	76035165	2000	2000	2000	2000	0
397	20241227	140000	76035165	2000	2000	2000	2000	0
398	20241227	135900	76035165	2000	2000	2000	2000	0
399	20241227	135800	76035165	2000	2000	2000	2000	0
400	20241227	135700	76035165	2000	2000	2000	2000	0
401	20241227	135600	76035165	2000	2000	2000	2000	0
402	20241227	135500	76035165	2000	1994	2000	1994	14
403	20241227	135400	76007243	2000	2000	2000	2000	0
404	20241227	135300	76007243	2000	2000	2000	2000	0
405	20241227	135200	76007243	2000	2000	2000	2000	70
406	20241227	135100	75867243	2000	2000	2000	2000	0
407	20241227	135000	75867243	2000	2000	2000	2000	1
408	20241227	134900	75865243	2000	2000	2000	2000	29
409	20241227	134800	75807243	1999	1999	1999	1999	0
410	20241227	134700	75807243	1999	1999	1999	1999	0
411	20241227	134600	75807243	1999	1999	1999	1999	0
412	20241227	134500	75807243	1999	1999	1999	1999	0
413	20241227	134400	75807243	1999	1999	1999	1999	0
414	20241227	134300	75807243	1999	1999	1999	1999	0
415	20241227	134200	75807243	1999	1999	1999	1999	0
416	20241227	134100	75807243	1999	1999	1999	1999	2
417	20241227	134000	75803245	1999	1999	2000	1999	103
418	20241227	133900	75597258	1999	1999	1999	1999	0
419	20241227	133800	75597258	1999	2000	2000	1999	11
420	20241227	133700	75575261	1999	1999	1999	1999	2
421	20241227	133600	75571263	2000	2000	2000	2000	0
422	20241227	133500	75571263	2000	2000	2000	2000	0
423	20241227	133400	75571263	2000	2000	2000	2000	0
424	20241227	133300	75571263	2000	2000	2000	2000	0
425	20241227	133200	75571263	2000	2000	2000	2000	0
426	20241227	133100	75571263	2000	2000	2000	2000	0
427	20241227	133000	75571263	2000	2000	2000	2000	0
428	20241227	132900	75571263	2000	2000	2000	2000	0
429	20241227	132800	75571263	2000	2000	2000	2000	70
430	20241227	132700	75431263	2000	2000	2000	2000	0
431	20241227	132600	75431263	2000	2000	2000	2000	0
432	20241227	132500	75431263	2000	2000	2000	2000	0
433	20241227	132400	75431263	2000	2000	2000	2000	0
434	20241227	132300	75431263	2000	2000	2000	2000	30
435	20241227	132200	75371263	2000	2000	2000	2000	65
436	20241227	132100	75241263	1999	1999	1999	1999	0
437	20241227	132000	75241263	1999	1999	1999	1999	0
438	20241227	131900	75241263	1999	1999	1999	1999	0
439	20241227	131800	75241263	1999	1990	1999	1990	86
440	20241227	131700	75070114	1990	1990	1990	1990	276
441	20241227	131600	74520874	1998	1998	1998	1998	0
442	20241227	131500	74520874	1998	1998	1998	1998	0
443	20241227	131400	74520874	1998	1998	1998	1998	0
444	20241227	131300	74520874	1998	1998	1998	1998	0
445	20241227	131200	74520874	1998	1998	1998	1998	0
446	20241227	131100	74520874	1998	1998	1998	1998	0
447	20241227	131000	74520874	1998	1998	1998	1998	0
448	20241227	130900	74520874	1998	1998	1998	1998	0
449	20241227	130800	74520874	1998	2000	2000	1998	18
450	20241227	130700	74484908	1998	2000	2000	1998	11
451	20241227	130600	74462928	1998	1998	1998	1998	0
452	20241227	130500	74462928	1998	1995	1998	1995	45
453	20241227	130400	74373104	1995	1992	1995	1992	398
454	20241227	130300	73579572	1991	1991	1991	1991	318
455	20241227	130200	72946434	1991	1991	1991	1991	22
456	20241227	130100	72902632	1990	1990	1990	1990	0
457	20241227	130000	72902632	1990	1990	1990	1990	0
458	20241227	125900	72902632	1990	1990	1990	1990	0
459	20241227	125800	72902632	1990	1990	1990	1990	0
460	20241227	125700	72902632	1990	1990	1990	1990	0
461	20241227	125600	72902632	1990	1990	1990	1990	0
462	20241227	125500	72902632	1990	1990	1990	1990	0
463	20241227	125400	72902632	1990	1990	1990	1990	0
464	20241227	125300	72902632	1990	1991	1991	1990	254
465	20241227	125200	72397171	1992	1992	1992	1992	0
466	20241227	125100	72397171	1992	1992	1992	1992	0
467	20241227	125000	72397171	1992	1992	1992	1992	0
468	20241227	124900	72397171	1992	1992	1992	1992	0
469	20241227	124800	72397171	1992	1992	1992	1992	0
470	20241227	124700	72397171	1992	1992	1992	1992	1
471	20241227	124600	72395179	1981	1987	1988	1981	483
472	20241227	124500	71435480	1986	1986	1986	1986	0
473	20241227	124400	71435480	1986	1986	1986	1986	0
474	20241227	124300	71435480	1986	1986	1986	1986	0
475	20241227	124200	71435480	1986	1986	1986	1986	0
476	20241227	124100	71435480	1986	1986	1986	1986	0
477	20241227	124000	71435480	1986	1986	1986	1986	1
478	20241227	123900	71433494	1981	1987	1987	1981	319
479	20241227	123800	70801537	1987	1987	1987	1987	0
480	20241227	123700	70801537	1987	1987	1987	1987	0
481	20241227	123600	70801537	1987	1987	1987	1987	2
482	20241227	123500	70797563	1986	1986	1986	1986	1
483	20241227	123400	70795577	1981	1982	1982	1981	996
484	20241227	123300	68822390	1982	1982	1982	1982	0
485	20241227	123200	68822390	1982	1982	1982	1982	33
486	20241227	123100	68756984	1982	1982	1982	1982	0
487	20241227	123000	68756984	1982	1982	1982	1982	0
488	20241227	122900	68756984	1982	1982	1982	1982	0
489	20241227	122800	68756984	1982	1982	1982	1982	0
490	20241227	122700	68756984	1982	1982	1982	1982	0
491	20241227	122600	68756984	1982	1982	1982	1982	0
492	20241227	122500	68756984	1982	1982	1982	1982	0
493	20241227	122400	68756984	1982	1982	1982	1982	0
494	20241227	122300	68756984	1982	1982	1982	1982	0
495	20241227	122200	68756984	1982	1982	1982	1982	0
496	20241227	122100	68756984	1982	1982	1982	1982	64
497	20241227	122000	68630136	1987	1987	1987	1987	0
498	20241227	121900	68630136	1987	1987	1987	1987	0
499	20241227	121800	68630136	1987	1987	1987	1987	0
500	20241227	121700	68630136	1987	1987	1987	1987	0
501	20241227	121600	68630136	1987	1987	1987	1987	0
502	20241227	121500	68630136	1987	1987	1987	1987	2
503	20241227	121400	68626162	1987	1987	1987	1987	0
504	20241227	121300	68626162	1987	1987	1987	1987	0
505	20241227	121200	68626162	1987	1987	1987	1987	0
506	20241227	121100	68626162	1987	1987	1987	1987	0
507	20241227	121000	68626162	1987	1987	1987	1987	0
508	20241227	120900	68626162	1987	1987	1987	1987	0
509	20241227	120800	68626162	1987	1987	1987	1987	0
510	20241227	120700	68626162	1987	1987	1987	1987	5002
511	20241227	120600	58687188	1987	1987	1987	1987	0
512	20241227	120500	58687188	1987	1987	1987	1987	0
513	20241227	120400	58687188	1987	1987	1987	1987	0
514	20241227	120300	58687188	1987	1987	1987	1987	0
515	20241227	120200	58687188	1987	1987	1987	1987	0
516	20241227	120100	58687188	1987	1987	1987	1987	0
517	20241227	120000	58687188	1987	1987	1987	1987	0
518	20241227	115900	58687188	1987	1987	1987	1987	0
519	20241227	115800	58687188	1987	1987	1987	1987	2
520	20241227	115700	58683214	1981	1981	1981	1981	0
521	20241227	115600	58683214	1981	1981	1981	1981	0
522	20241227	115500	58683214	1981	1981	1981	1981	0
523	20241227	115400	58683214	1981	1982	1982	1981	303
524	20241227	115300	58082968	1982	1985	1985	1982	423
525	20241227	115200	57244315	1993	1993	1993	1993	0
526	20241227	115100	57244315	1993	1993	1993	1993	0
527	20241227	115000	57244315	1993	1993	1993	1993	0
528	20241227	114900	57244315	1993	1993	1993	1993	0
529	20241227	114800	57244315	1993	1993	1993	1993	0
530	20241227	114700	57244315	1993	1993	1993	1993	0
531	20241227	114600	57244315	1993	1993	1993	1993	0
532	20241227	114500	57244315	1993	1993	1993	1993	0
533	20241227	114400	57244315	1993	1993	1993	1993	0
534	20241227	114300	57244315	1993	1993	1993	1993	0
535	20241227	114200	57244315	1993	1993	1993	1993	0
536	20241227	114100	57244315	1993	1993	1993	1993	0
537	20241227	114000	57244315	1993	1993	1993	1993	0
538	20241227	113900	57244315	1993	1993	1993	1993	0
539	20241227	113800	57244315	1993	1993	1993	1993	0
540	20241227	113700	57244315	1993	1993	1993	1993	0
541	20241227	113600	57244315	1993	1993	1993	1993	0
542	20241227	113500	57244315	1993	1993	1993	1993	10
543	20241227	113400	57224385	1993	1993	1993	1993	10
544	20241227	113300	57204455	1983	1983	1983	1983	0
545	20241227	113200	57204455	1983	1983	1983	1983	0
546	20241227	113100	57204455	1983	1983	1983	1983	0
547	20241227	113000	57204455	1983	1983	1983	1983	0
548	20241227	112900	57204455	1983	1983	1983	1983	0
549	20241227	112800	57204455	1983	1984	1984	1981	500
550	20241227	112700	56213543	1984	1986	1986	1984	256
551	20241227	112600	55705354	1983	1983	1983	1983	0
552	20241227	112500	55705354	1983	1983	1983	1983	0
553	20241227	112400	55705354	1983	1983	1983	1983	0
554	20241227	112300	55705354	1983	1983	1983	1983	0
555	20241227	112200	55705354	1983	1984	1984	1983	250
556	20241227	112100	55209504	1981	1986	1986	1981	274
557	20241227	112000	54666382	1987	1989	1989	1987	13
558	20241227	111900	54640528	1999	1999	1999	1999	0
559	20241227	111800	54640528	1999	1999	1999	1999	0
560	20241227	111700	54640528	1999	1999	1999	1999	0
561	20241227	111600	54640528	1999	1999	1999	1999	0
562	20241227	111500	54640528	1999	1994	1999	1994	2
563	20241227	111400	54636535	2000	2000	2000	2000	0
564	20241227	111300	54636535	2000	2000	2000	2000	0
565	20241227	111200	54636535	2000	2000	2000	2000	0
566	20241227	111100	54636535	2000	2000	2000	2000	0
567	20241227	111000	54636535	2000	2000	2000	2000	0
568	20241227	110900	54636535	2000	2000	2000	2000	0
569	20241227	110800	54636535	2000	2000	2000	2000	0
570	20241227	110700	54636535	2000	2000	2000	1999	120
571	20241227	110600	54396538	2000	2000	2000	2000	0
572	20241227	110500	54396538	2000	1994	2000	1990	4423
573	20241227	110400	45593248	1994	1994	1994	1994	120
574	20241227	110300	45353968	1994	1994	1994	1994	12
575	20241227	110200	45330040	1995	1995	1995	1995	57
576	20241227	110100	45216325	1996	1997	1997	1996	71
577	20241227	110000	45074555	1997	1997	1997	1997	15
578	20241227	105900	45044600	2000	2000	2000	2000	0
579	20241227	105800	45044600	2000	2000	2000	2000	100
580	20241227	105700	44844600	2005	2005	2005	2005	0
581	20241227	105600	44844600	2005	2005	2005	2005	0
582	20241227	105500	44844600	2005	2005	2005	2005	0
583	20241227	105400	44844600	2005	2005	2005	2005	0
584	20241227	105300	44844600	2005	2005	2005	2005	0
585	20241227	105200	44844600	2005	2005	2005	2005	0
586	20241227	105100	44844600	2005	2000	2005	2000	1995
587	20241227	105000	40844645	2005	2005	2005	2005	0
588	20241227	104900	40844645	2005	2005	2005	2005	11
589	20241227	104800	40822590	2005	2005	2005	2005	0
590	20241227	104700	40822590	2005	2005	2005	2005	5
591	20241227	104600	40812565	2000	2000	2000	2000	0
592	20241227	104500	40812565	2000	2000	2000	2000	0
593	20241227	104400	40812565	2000	2000	2000	2000	0
594	20241227	104300	40812565	2000	2000	2000	2000	0
595	20241227	104200	40812565	2000	2000	2000	2000	0
596	20241227	104100	40812565	2000	2000	2000	2000	2
597	20241227	104000	40808565	1997	1997	1997	1997	0
598	20241227	103900	40808565	1997	1997	1997	1997	0
599	20241227	103800	40808565	1997	1997	1997	1997	0
600	20241227	103700	40808565	1997	1997	1997	1997	1
601	20241227	103600	40806568	1997	1997	1997	1997	0
602	20241227	103500	40806568	1997	1997	1997	1997	0
603	20241227	103400	40806568	1997	1997	1997	1997	0
604	20241227	103300	40806568	1997	1997	1997	1997	0
605	20241227	103200	40806568	1997	1999	1999	1997	145
606	20241227	103100	40516858	2000	2000	2000	2000	531
607	20241227	103000	39454858	2005	2005	2005	2005	0
608	20241227	102900	39454858	2005	2005	2005	2005	0
609	20241227	102800	39454858	2005	2005	2005	2005	0
610	20241227	102700	39454858	2005	2005	2005	2005	12
611	20241227	102600	39430798	2005	2005	2005	2005	0
612	20241227	102500	39430798	2005	2005	2005	2005	0
613	20241227	102400	39430798	2005	2005	2005	2000	1130
614	20241227	102300	37170178	2010	2010	2010	2010	0
615	20241227	102200	37170178	2010	2010	2010	2010	0
616	20241227	102100	37170178	2010	2010	2010	2010	0
617	20241227	102000	37170178	2010	2010	2010	2010	0
618	20241227	101900	37170178	2010	2010	2010	2010	0
619	20241227	101800	37170178	2010	2010	2010	2010	0
620	20241227	101700	37170178	2010	2010	2010	2010	0
621	20241227	101600	37170178	2010	2010	2010	2010	0
622	20241227	101500	37170178	2010	2010	2010	2010	0
623	20241227	101400	37170178	2010	2010	2010	2010	0
624	20241227	101300	37170178	2010	2010	2010	2010	0
625	20241227	101200	37170178	2010	2010	2010	2010	0
626	20241227	101100	37170178	2010	2010	2010	2010	0
627	20241227	101000	37170178	2010	2010	2010	2010	0
628	20241227	100900	37170178	2010	2010	2010	2010	0
629	20241227	100800	37170178	2010	2010	2010	2010	0
630	20241227	100700	37170178	2010	2010	2010	2010	0
631	20241227	100600	37170178	2010	2010	2010	2010	1
632	20241227	100500	37168168	2005	2005	2005	2005	3
633	20241227	100400	37162153	2010	2010	2010	2010	1
634	20241227	100300	37160143	2010	2010	2010	2010	0
635	20241227	100200	37160143	2010	2010	2010	2010	1
636	20241227	100100	37158133	2010	2010	2010	2010	0
637	20241227	100000	37158133	2010	2010	2010	2010	0
638	20241227	095900	37158133	2010	2010	2010	2010	0
639	20241227	095800	37158133	2010	2010	2010	2010	0
640	20241227	095700	37158133	2010	2010	2010	2010	0
641	20241227	095600	37158133	2010	2010	2010	2010	0
642	20241227	095500	37158133	2010	2005	2010	2005	200
643	20241227	095400	36757118	2000	2000	2000	2000	0
644	20241227	095300	36757118	2000	2000	2000	2000	4341
645	20241227	095200	28075118	1998	1998	1998	1998	0
646	20241227	095100	28075118	1998	1999	1999	1998	76
647	20241227	095000	27923227	2000	2000	2000	2000	0
648	20241227	094900	27923227	2000	2000	2000	2000	0
649	20241227	094800	27923227	2000	2000	2000	2000	0
650	20241227	094700	27923227	2000	2000	2000	2000	0
651	20241227	094600	27923227	2000	2000	2000	2000	1
652	20241227	094500	27921227	1999	1999	1999	1999	0
653	20241227	094400	27921227	1999	1999	1999	1999	386
654	20241227	094300	27149613	1999	1999	1999	1999	2501
655	20241227	094200	22150114	1999	1999	1999	1999	5
656	20241227	094100	22140119	1999	1999	1999	1999	0
657	20241227	094000	22140119	1999	1999	1999	1998	2261
658	20241227	093900	17620533	2000	2000	2000	2000	768
659	20241227	093800	16084533	2000	2000	2000	2000	0
660	20241227	093700	16084533	2000	2000	2000	2000	90
661	20241227	093600	15904533	2000	2000	2000	2000	991
662	20241227	093500	13922533	1999	1999	1999	1999	0
663	20241227	093400	13922533	1999	1999	1999	1999	20
664	20241227	093300	13882553	1998	2005	2005	1998	3271
665	20241227	093200	7342815	2005	2005	2005	2005	0
666	20241227	093100	7342815	2005	2005	2005	2005	0
667	20241227	093000	7342815	2005	2005	2005	2005	0
668	20241227	092900	7342815	2005	2005	2005	2005	0
669	20241227	092800	7342815	2005	2005	2005	2005	0
670	20241227	092700	7342815	2005	2005	2005	2005	500
671	20241227	092600	6340315	2000	2000	2000	2000	0
672	20241227	092500	6340315	2000	2000	2000	2000	1042
673	20241227	092400	4256315	2010	2010	2010	2010	56
674	20241227	092300	4143755	2005	2005	2005	2005	44
675	20241227	092200	4055535	2010	2010	2010	2010	0
676	20241227	092100	4055535	2010	2010	2010	2010	0
677	20241227	092000	4055535	2010	2010	2010	2010	0
678	20241227	091900	4055535	2010	2010	2010	2010	0
679	20241227	091800	4055535	2010	2010	2010	2010	0
680	20241227	091700	4055535	2010	2010	2010	2010	0
681	20241227	091600	4055535	2010	2010	2010	2010	0
682	20241227	091500	4055535	2010	2010	2010	2010	0
683	20241227	091400	4055535	2010	2010	2010	2010	0
684	20241227	091300	4055535	2010	2010	2010	2010	0
685	20241227	091200	4055535	2010	2010	2010	2010	1
686	20241227	091100	4053525	2000	2000	2000	2000	0
687	20241227	091000	4053525	2000	2000	2000	2000	0
688	20241227	090900	4053525	2000	2000	2000	2000	0
689	20241227	090800	4053525	2000	2000	2000	2000	0
690	20241227	090700	4053525	2000	2000	2000	2000	521
691	20241227	090600	3011525	2005	2005	2005	2005	501
692	20241227	090500	2007020	2005	2005	2005	2005	1000
693	20241227	090400	2020	2020	2020	2020	2020	0
694	20241227	090300	2020	2020	2020	2020	2020	0
695	20241227	090200	2020	2020	2020	2020	2020	0
696	20241227	090100	2020	2020	2020	2020	2020	0
697	20241227	090000	2020	2020	2020	2020	2020	1