KissMeData/001780/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	183500	383168618	1991	1991	1991	1991	1243
3	20241227	183400	383168618	1991	1991	1991	1991	0
4	20241227	183300	383168618	1991	1991	1991	1991	0
5	20241227	183200	383168618	1991	1991	1991	1991	0
6	20241227	183100	383168618	1991	1991	1991	1991	0
7	20241227	183000	383168618	1991	1991	1991	1991	0
8	20241227	182900	383168618	1991	1991	1991	1991	0
9	20241227	182800	383168618	1991	1991	1991	1991	0
10	20241227	182700	383168618	1991	1991	1991	1991	0
11	20241227	182600	383168618	1991	1991	1991	1991	0
12	20241227	182500	383168618	1991	1991	1991	1991	0
13	20241227	182400	383168618	1991	1991	1991	1991	0
14	20241227	182300	383168618	1991	1991	1991	1991	0
15	20241227	182200	383168618	1991	1991	1991	1991	0
16	20241227	182100	383168618	1991	1991	1991	1991	0
17	20241227	182000	383168618	1991	1991	1991	1991	0
18	20241227	181900	383168618	1991	1991	1991	1991	0
19	20241227	181800	383168618	1991	1991	1991	1991	0
20	20241227	181700	383168618	1991	1991	1991	1991	0
21	20241227	181600	383168618	1991	1991	1991	1991	0
22	20241227	181500	383168618	1991	1991	1991	1991	0
23	20241227	181400	383168618	1991	1991	1991	1991	0
24	20241227	181300	383168618	1991	1991	1991	1991	0
25	20241227	181200	383168618	1991	1991	1991	1991	0
26	20241227	181100	383168618	1991	1991	1991	1991	0
27	20241227	181000	383168618	1991	1991	1991	1991	0
28	20241227	180900	383168618	1991	1991	1991	1991	0
29	20241227	180800	383168618	1991	1991	1991	1991	0
30	20241227	180700	383168618	1991	1991	1991	1991	0
31	20241227	180600	383168618	1991	1991	1991	1991	0
32	20241227	180500	383168618	1991	1991	1991	1991	1243
33	20241227	180400	383168618	1991	1991	1991	1991	0
34	20241227	180300	383168618	1991	1991	1991	1991	0
35	20241227	180200	383168618	1991	1991	1991	1991	0
36	20241227	180100	383168618	1991	1991	1991	1991	0
37	20241227	180000	383168618	1991	1991	1991	1991	0
38	20241227	175900	383168618	1991	1991	1991	1991	0
39	20241227	175800	383168618	1991	1991	1991	1991	0
40	20241227	175700	383168618	1991	1991	1991	1991	0
41	20241227	175600	383168618	1991	1991	1991	1991	0
42	20241227	175500	383168618	1991	1991	1991	1991	0
43	20241227	175400	383168618	1991	1991	1991	1991	0
44	20241227	175300	383168618	1991	1991	1991	1991	0
45	20241227	175200	383168618	1991	1991	1991	1991	0
46	20241227	175100	383168618	1991	1991	1991	1991	0
47	20241227	175000	383168618	1991	1991	1991	1991	0
48	20241227	174900	383168618	1991	1991	1991	1991	0
49	20241227	174800	383168618	1991	1991	1991	1991	0
50	20241227	174700	383168618	1991	1991	1991	1991	0
51	20241227	174600	383168618	1991	1991	1991	1991	0
52	20241227	174500	383168618	1991	1991	1991	1991	0
53	20241227	174400	383168618	1991	1991	1991	1991	0
54	20241227	174300	383168618	1991	1991	1991	1991	0
55	20241227	174200	383168618	1991	1991	1991	1991	0
56	20241227	174100	383168618	1991	1991	1991	1991	0
57	20241227	174000	383168618	1991	1991	1991	1991	0
58	20241227	173900	383168618	1991	1991	1991	1991	0
59	20241227	173800	383168618	1991	1991	1991	1991	0
60	20241227	173700	383168618	1991	1991	1991	1991	0
61	20241227	173600	383168618	1991	1991	1991	1991	0
62	20241227	173500	383168618	1991	1991	1991	1991	1243
63	20241227	173400	383168618	1991	1991	1991	1991	0
64	20241227	173300	383168618	1991	1991	1991	1991	0
65	20241227	173200	383168618	1991	1991	1991	1991	0
66	20241227	173100	383168618	1991	1991	1991	1991	0
67	20241227	173000	383168618	1991	1991	1991	1991	0
68	20241227	172900	383168618	1991	1991	1991	1991	0
69	20241227	172800	383168618	1991	1991	1991	1991	0
70	20241227	172700	383168618	1991	1991	1991	1991	0
71	20241227	172600	383168618	1991	1991	1991	1991	0
72	20241227	172500	383168618	1991	1991	1991	1991	0
73	20241227	172400	383168618	1991	1991	1991	1991	0
74	20241227	172300	383168618	1991	1991	1991	1991	0
75	20241227	172200	383168618	1991	1991	1991	1991	0
76	20241227	172100	383168618	1991	1991	1991	1991	0
77	20241227	172000	383168618	1991	1991	1991	1991	0
78	20241227	171900	383168618	1991	1991	1991	1991	0
79	20241227	171800	383168618	1991	1991	1991	1991	0
80	20241227	171700	383168618	1991	1991	1991	1991	0
81	20241227	171600	383168618	1991	1991	1991	1991	0
82	20241227	171500	383168618	1991	1991	1991	1991	0
83	20241227	171400	383168618	1991	1991	1991	1991	0
84	20241227	171300	383168618	1991	1991	1991	1991	0
85	20241227	171200	383168618	1991	1991	1991	1991	0
86	20241227	171100	383168618	1991	1991	1991	1991	0
87	20241227	171000	383168618	1991	1991	1991	1991	0
88	20241227	170900	383168618	1991	1991	1991	1991	0
89	20241227	170800	383168618	1991	1991	1991	1991	0
90	20241227	170700	383168618	1991	1991	1991	1991	0
91	20241227	170600	383168618	1991	1991	1991	1991	0
92	20241227	170500	383168618	1991	1991	1991	1991	1243
93	20241227	170400	383168618	1991	1991	1991	1991	0
94	20241227	170300	383168618	1991	1991	1991	1991	0
95	20241227	170200	383168618	1991	1991	1991	1991	0
96	20241227	170100	383168618	1991	1991	1991	1991	0
97	20241227	170000	383168618	1991	1991	1991	1991	0
98	20241227	165900	383168618	1991	1991	1991	1991	0
99	20241227	165800	383168618	1991	1991	1991	1991	0
100	20241227	165700	383168618	1991	1991	1991	1991	0
101	20241227	165600	383168618	1991	1991	1991	1991	0
102	20241227	165500	383168618	1991	1991	1991	1991	0
103	20241227	165400	383168618	1991	1991	1991	1991	0
104	20241227	165300	383168618	1991	1991	1991	1991	0
105	20241227	165200	383168618	1991	1991	1991	1991	0
106	20241227	165100	383168618	1991	1991	1991	1991	0
107	20241227	165000	383168618	1991	1991	1991	1991	0
108	20241227	164900	383168618	1991	1991	1991	1991	0
109	20241227	164800	383168618	1991	1991	1991	1991	0
110	20241227	164700	383168618	1991	1991	1991	1991	0
111	20241227	164600	383168618	1991	1991	1991	1991	0
112	20241227	164500	383168618	1991	1991	1991	1991	0
113	20241227	164400	383168618	1991	1991	1991	1991	0
114	20241227	164300	383168618	1991	1991	1991	1991	0
115	20241227	164200	383168618	1991	1991	1991	1991	0
116	20241227	164100	383168618	1991	1991	1991	1991	0
117	20241227	164000	383168618	1991	1991	1991	1991	0
118	20241227	163900	383168618	1991	1991	1991	1991	0
119	20241227	163800	383168618	1991	1991	1991	1991	0
120	20241227	163700	383168618	1991	1991	1991	1991	0
121	20241227	163600	383168618	1991	1991	1991	1991	0
122	20241227	163500	383168618	1991	1991	1991	1991	1243
123	20241227	163400	383168618	1991	1991	1991	1991	0
124	20241227	163300	383168618	1991	1991	1991	1991	0
125	20241227	163200	383168618	1991	1991	1991	1991	0
126	20241227	163100	383168618	1991	1991	1991	1991	0
127	20241227	163000	383168618	1991	1991	1991	1991	0
128	20241227	162900	383168618	1991	1991	1991	1991	0
129	20241227	162800	383168618	1991	1991	1991	1991	0
130	20241227	162700	383168618	1991	1991	1991	1991	0
131	20241227	162600	383168618	1991	1991	1991	1991	0
132	20241227	162500	383168618	1991	1991	1991	1991	0
133	20241227	162400	383168618	1991	1991	1991	1991	0
134	20241227	162300	383168618	1991	1991	1991	1991	0
135	20241227	162200	383168618	1991	1991	1991	1991	0
136	20241227	162100	383168618	1991	1991	1991	1991	0
137	20241227	162000	383168618	1991	1991	1991	1991	0
138	20241227	161900	383168618	1991	1991	1991	1991	0
139	20241227	161800	383168618	1991	1991	1991	1991	0
140	20241227	161700	383168618	1991	1991	1991	1991	0
141	20241227	161600	383168618	1991	1991	1991	1991	0
142	20241227	161500	383168618	1991	1991	1991	1991	0
143	20241227	161400	383168618	1991	1991	1991	1991	0
144	20241227	161300	383168618	1991	1991	1991	1991	0
145	20241227	161200	383168618	1991	1991	1991	1991	0
146	20241227	161100	383168618	1991	1991	1991	1991	0
147	20241227	161000	383168618	1991	1991	1991	1991	0
148	20241227	160900	383168618	1991	1991	1991	1991	0
149	20241227	160800	383168618	1991	1991	1991	1991	0
150	20241227	160700	383168618	1991	1991	1991	1991	0
151	20241227	160600	383168618	1991	1991	1991	1991	0
152	20241227	160500	383168618	1991	1991	1991	1991	1243
153	20241227	160400	383168618	1991	1991	1991	1991	0
154	20241227	160300	383168618	1991	1991	1991	1991	0
155	20241227	160200	383168618	1991	1991	1991	1991	0
156	20241227	160100	383168618	1991	1991	1991	1991	0
157	20241227	160000	383168618	1991	1991	1991	1991	0
158	20241227	155900	383168618	1991	1991	1991	1991	0
159	20241227	155800	383168618	1991	1991	1991	1991	0
160	20241227	155700	383168618	1991	1991	1991	1991	0
161	20241227	155600	383168618	1991	1991	1991	1991	0
162	20241227	155500	383168618	1991	1991	1991	1991	0
163	20241227	155400	383168618	1991	1991	1991	1991	0
164	20241227	155300	383168618	1991	1991	1991	1991	0
165	20241227	155200	383168618	1991	1991	1991	1991	0
166	20241227	155100	383168618	1991	1991	1991	1991	0
167	20241227	155000	383168618	1991	1991	1991	1991	0
168	20241227	154900	383168618	1991	1991	1991	1991	0
169	20241227	154800	383168618	1991	1991	1991	1991	0
170	20241227	154700	383168618	1991	1991	1991	1991	0
171	20241227	154600	383168618	1991	1991	1991	1991	0
172	20241227	154500	383168618	1991	1991	1991	1991	0
173	20241227	154400	383168618	1991	1991	1991	1991	0
174	20241227	154300	383168618	1991	1991	1991	1991	0
175	20241227	154200	383168618	1991	1991	1991	1991	0
176	20241227	154100	383168618	1991	1991	1991	1991	0
177	20241227	154000	383168618	1991	1991	1991	1991	0
178	20241227	153900	383168618	1991	1991	1991	1991	0
179	20241227	153800	383168618	1991	1991	1991	1991	0
180	20241227	153700	383168618	1991	1991	1991	1991	0
181	20241227	153600	383168618	1991	1991	1991	1991	0
182	20241227	153500	383168618	1991	1991	1991	1991	1243
183	20241227	153400	383168618	1991	1991	1991	1991	0
184	20241227	153300	383168618	1991	1991	1991	1991	0
185	20241227	153200	383168618	1991	1991	1991	1991	0
186	20241227	153100	383168618	1991	1991	1991	1991	0
187	20241227	153000	383168618	1991	1991	1991	1991	1243
188	20241227	152900	380693805	1991	1991	1991	1991	0
189	20241227	152800	380693805	1991	1991	1991	1991	0
190	20241227	152700	380693805	1991	1991	1991	1991	0
191	20241227	152600	380693805	1991	1991	1991	1991	0
192	20241227	152500	380693805	1991	1991	1991	1991	0
193	20241227	152400	380693805	1991	1991	1991	1991	0
194	20241227	152300	380693805	1991	1991	1991	1991	0
195	20241227	152200	380693805	1991	1991	1991	1991	0
196	20241227	152100	380693805	1991	1991	1991	1991	0
197	20241227	152000	380693805	1991	1991	1991	1991	0
198	20241227	151900	380693805	1991	1991	1991	1991	0
199	20241227	151800	380693805	1991	1991	1991	1991	0
200	20241227	151700	380693805	1991	1991	1991	1991	0
201	20241227	151600	380693805	1991	1991	1991	1991	0
202	20241227	151500	380693805	1991	1991	1991	1991	200
203	20241227	151400	380295605	1991	1991	1991	1991	329
204	20241227	151300	379640566	1991	1991	1991	1991	3
205	20241227	151200	379634593	1992	1992	1992	1992	500
206	20241227	151100	378638593	1988	1988	1988	1988	0
207	20241227	151000	378638593	1988	1988	1988	1988	0
208	20241227	150900	378638593	1988	1988	1988	1988	2011
209	20241227	150800	374640725	1988	1990	1990	1988	852
210	20241227	150700	372945801	1988	1988	1988	1988	303
211	20241227	150600	372343437	1991	1992	1992	1991	77
212	20241227	150500	372190063	1991	1991	1991	1991	50
213	20241227	150400	372090513	1992	1989	1992	1989	1077
214	20241227	150300	369946445	1989	1989	1989	1989	81
215	20241227	150200	369785336	1989	1991	1991	1989	1277
216	20241227	150100	367243928	1992	1992	1992	1992	50
217	20241227	150000	367144328	1992	1992	1992	1992	0
218	20241227	145900	367144328	1992	1992	1992	1992	10
219	20241227	145800	367124408	1991	1991	1991	1991	0
220	20241227	145700	367124408	1991	1989	1991	1989	4750
221	20241227	145600	357673656	1989	1989	1989	1989	0
222	20241227	145500	357673656	1989	1989	1989	1989	0
223	20241227	145400	357673656	1989	1989	1989	1989	0
224	20241227	145300	357673656	1989	1989	1989	1989	51
225	20241227	145200	357572217	1989	1990	1990	1989	151
226	20241227	145100	357271807	1990	1989	1990	1989	42
227	20241227	145000	357188240	1990	1991	1992	1990	1434
228	20241227	144900	354333275	1991	1991	1991	1991	148
229	20241227	144800	354038607	1993	1993	1993	1993	0
230	20241227	144700	354038607	1993	1993	1993	1993	1
231	20241227	144600	354036614	1993	1993	1993	1993	100
232	20241227	144500	353837314	1993	1993	1993	1993	2
233	20241227	144400	353833328	1991	1991	1991	1991	10
234	20241227	144300	353813418	1991	1991	1991	1991	0
235	20241227	144200	353813418	1991	1991	1991	1991	2
236	20241227	144100	353809436	1992	1992	1992	1992	0
237	20241227	144000	353809436	1992	1993	1993	1992	236
238	20241227	143900	353339149	1995	1995	1995	1995	67
239	20241227	143800	353205484	1992	1992	1992	1992	0
240	20241227	143700	353205484	1992	1993	1993	1992	155
241	20241227	143600	352896624	1993	1998	1998	1993	1620
242	20241227	143500	349662029	1997	1995	1997	1995	67
243	20241227	143400	349528324	1994	1994	1994	1994	0
244	20241227	143300	349528324	1994	1997	1998	1994	205
245	20241227	143200	349118784	1994	1994	1994	1994	0
246	20241227	143100	349118784	1994	1994	1994	1994	0
247	20241227	143000	349118784	1994	1994	1994	1994	51
248	20241227	142900	349017090	1995	1995	1995	1995	0
249	20241227	142800	349017090	1995	1995	1995	1995	200
250	20241227	142700	348618090	1995	1995	1995	1995	68
251	20241227	142600	348482430	1999	1999	1999	1999	0
252	20241227	142500	348482430	1999	1999	1999	1999	75
253	20241227	142400	348332505	1994	1999	1999	1994	77
254	20241227	142300	348178947	1995	1999	1999	1995	358
255	20241227	142200	347463405	1999	1999	1999	1999	0
256	20241227	142100	347463405	1999	1999	1999	1999	0
257	20241227	142000	347463405	1999	1999	1999	1999	100
258	20241227	141900	347263505	1999	1999	1999	1999	3
259	20241227	141800	347257508	1999	1999	1999	1999	4
260	20241227	141700	347249512	1999	1999	1999	1999	1
261	20241227	141600	347247513	1999	1993	1999	1993	1450
262	20241227	141500	344355463	1989	1987	1989	1987	48433
263	20241227	141400	248032908	1982	1982	1982	1982	1026
264	20241227	141300	245999376	1988	1988	1988	1988	1039
265	20241227	141200	243933844	1987	1987	1987	1987	325
266	20241227	141100	243288069	1981	1981	1981	1981	0
267	20241227	141000	243288069	1981	1985	1985	1981	3000
268	20241227	140900	237339069	1986	1986	1986	1986	4
269	20241227	140800	237331125	1986	1986	1986	1986	16
270	20241227	140700	237299349	1987	1986	1987	1986	482
271	20241227	140600	236342051	1985	1986	1986	1985	118
272	20241227	140500	236107721	1986	1986	1986	1986	60
273	20241227	140400	235988561	1986	1986	1986	1986	0
274	20241227	140300	235988561	1986	1985	1986	1985	19
275	20241227	140200	235950837	1985	1985	1985	1985	10
276	20241227	140100	235930987	1979	1979	1979	1979	0
277	20241227	140000	235930987	1979	1979	1979	1979	0
278	20241227	135900	235930987	1979	1979	1979	1979	0
279	20241227	135800	235930987	1979	1979	1979	1979	0
280	20241227	135700	235930987	1979	1979	1979	1979	0
281	20241227	135600	235930987	1979	1979	1979	1979	0
282	20241227	135500	235930987	1979	1979	1979	1979	0
283	20241227	135400	235930987	1979	1979	1979	1979	21
284	20241227	135300	235889428	1979	1981	1981	1979	100
285	20241227	135200	235691472	1985	1985	1985	1985	0
286	20241227	135100	235691472	1985	1980	1985	1980	72
287	20241227	135000	235548557	1979	1979	1979	1979	0
288	20241227	134900	235548557	1979	1979	1979	1979	0
289	20241227	134800	235548557	1979	1979	1979	1979	0
290	20241227	134700	235548557	1979	1979	1979	1979	18
291	20241227	134600	235512935	1979	1979	1979	1979	0
292	20241227	134500	235512935	1979	1979	1979	1979	0
293	20241227	134400	235512935	1979	1979	1979	1979	0
294	20241227	134300	235512935	1979	1979	1979	1979	624
295	20241227	134200	234278039	1980	1985	1985	1980	6
296	20241227	134100	234266154	1985	1985	1985	1985	0
297	20241227	134000	234266154	1985	1985	1985	1985	0
298	20241227	133900	234266154	1985	1985	1985	1985	140
299	20241227	133800	233988254	1979	1979	1979	1979	300
300	20241227	133700	233394554	1981	1981	1981	1981	3
301	20241227	133600	233388611	1981	1981	1981	1981	3
302	20241227	133500	233382668	1981	1980	1981	1980	2
303	20241227	133400	233378707	1975	1982	1982	1975	1000
304	20241227	133300	231402433	1975	1975	1975	1975	0
305	20241227	133200	231402433	1975	1975	1975	1975	0
306	20241227	133100	231402433	1975	1975	1975	1975	0
307	20241227	133000	231402433	1975	1975	1975	1975	50
308	20241227	132900	231303683	1975	1976	1976	1975	100
309	20241227	132800	231106173	1979	1985	1985	1974	4028
310	20241227	132700	223139161	1986	1986	1986	1986	518
311	20241227	132600	222110413	1986	1986	1986	1986	0
312	20241227	132500	222110413	1986	1986	1986	1986	9
313	20241227	132400	222092539	1986	1985	1986	1985	991
314	20241227	132300	220124421	1984	1984	1984	1984	0
315	20241227	132200	220124421	1984	1984	1984	1984	0
316	20241227	132100	220124421	1984	1984	1984	1984	10
317	20241227	132000	220104581	1985	1985	1985	1985	0
318	20241227	131900	220104581	1985	1985	1985	1985	0
319	20241227	131800	220104581	1985	1985	1985	1985	0
320	20241227	131700	220104581	1985	1985	1985	1985	4
321	20241227	131600	220096641	1981	1981	1981	1981	100
322	20241227	131500	219898541	1981	1981	1981	1981	391
323	20241227	131400	219123970	1981	1981	1981	1981	521
324	20241227	131300	218091869	1982	1982	1982	1982	199
325	20241227	131200	217697451	1982	1983	1983	1982	1233
326	20241227	131100	215252644	1985	1985	1985	1985	0
327	20241227	131000	215252644	1985	1985	1985	1985	1
328	20241227	130900	215250659	1983	1983	1983	1983	0
329	20241227	130800	215250659	1983	1984	1984	1983	52
330	20241227	130700	215147542	1983	1983	1983	1983	0
331	20241227	130600	215147542	1983	1983	1983	1983	73
332	20241227	130500	215002783	1985	1985	1985	1985	0
333	20241227	130400	215002783	1985	1985	1985	1985	12
334	20241227	130300	214978963	1981	1985	1985	1981	2410
335	20241227	130200	210200410	1983	1983	1983	1983	101
336	20241227	130100	210000127	1983	1984	1985	1983	204
337	20241227	130000	209595194	1986	1986	1986	1986	100
338	20241227	125900	209396594	1986	1986	1986	1986	0
339	20241227	125800	209396594	1986	1986	1986	1986	2
340	20241227	125700	209392622	1981	1981	1981	1981	0
341	20241227	125600	209392622	1981	1982	1982	1981	6114
342	20241227	125500	197280682	1981	1985	1985	1981	38
343	20241227	125400	197205373	1981	1981	1981	1981	0
344	20241227	125300	197205373	1981	1981	1981	1981	0
345	20241227	125200	197205373	1981	1981	1981	1981	0
346	20241227	125100	197205373	1981	1981	1981	1981	0
347	20241227	125000	197205373	1981	1981	1981	1981	0
348	20241227	124900	197205373	1981	1981	1981	1981	0
349	20241227	124800	197205373	1981	1986	1986	1981	200
350	20241227	124700	196809044	1987	1987	1987	1987	4
351	20241227	124600	196801096	1987	1986	1987	1986	30
352	20241227	124500	196741487	1987	1987	1987	1987	1
353	20241227	124400	196739500	1986	1986	1986	1986	0
354	20241227	124300	196739500	1986	1986	1986	1986	96
355	20241227	124200	196548844	1985	1985	1985	1985	0
356	20241227	124100	196548844	1985	1985	1985	1985	1
357	20241227	124000	196546859	1985	1988	1988	1985	829
358	20241227	123900	194900149	1988	1988	1988	1988	38
359	20241227	123800	194824605	1989	1989	1989	1989	1
360	20241227	123700	194822616	1989	1989	1989	1989	0
361	20241227	123600	194822616	1989	1989	1989	1989	0
362	20241227	123500	194822616	1989	1989	1989	1989	1
363	20241227	123400	194820627	1989	1989	1989	1989	0
364	20241227	123300	194820627	1989	1989	1989	1989	103
365	20241227	123200	194615760	1989	1989	1989	1989	5
366	20241227	123100	194605815	1989	1989	1989	1989	0
367	20241227	123000	194605815	1989	1989	1989	1989	2
368	20241227	122900	194601837	1988	1989	1989	1988	232
369	20241227	122800	194140579	1989	1989	1989	1989	5
370	20241227	122700	194130634	1989	1988	1989	1988	730
371	20241227	122600	192679060	1988	1988	1988	1988	111
372	20241227	122500	192458392	1988	1988	1988	1988	0
373	20241227	122400	192458392	1988	1988	1988	1988	0
374	20241227	122300	192458392	1988	1988	1988	1988	12
375	20241227	122200	192434536	1988	1988	1988	1988	0
376	20241227	122100	192434536	1988	1988	1988	1988	102
377	20241227	122000	192231760	1988	1988	1988	1988	104
378	20241227	121900	192025008	1986	1986	1986	1986	0
379	20241227	121800	192025008	1986	1986	1986	1986	0
380	20241227	121700	192025008	1986	1986	1986	1986	0
381	20241227	121600	192025008	1986	1986	1986	1986	148
382	20241227	121500	191731080	1985	1985	1985	1985	252
383	20241227	121400	191230860	1985	1988	1988	1985	303
384	20241227	121300	190629299	1987	1987	1987	1987	0
385	20241227	121200	190629299	1987	1987	1987	1987	0
386	20241227	121100	190629299	1987	1987	1987	1986	18
387	20241227	121000	190593542	1987	1987	1987	1987	3
388	20241227	120900	190587581	1988	1986	1988	1986	92
389	20241227	120800	190404863	1981	1981	1981	1981	0
390	20241227	120700	190404863	1981	1981	1981	1981	0
391	20241227	120600	190404863	1981	1981	1981	1981	0
392	20241227	120500	190404863	1981	1981	1981	1981	0
393	20241227	120400	190404863	1981	1982	1982	1981	151
394	20241227	120300	190105682	1983	1983	1983	1983	0
395	20241227	120200	190105682	1983	1983	1983	1983	0
396	20241227	120100	190105682	1983	1983	1985	1983	182
397	20241227	120000	189744614	1980	1980	1980	1980	0
398	20241227	115900	189744614	1980	1980	1980	1980	0
399	20241227	115800	189744614	1980	1980	1980	1980	0
400	20241227	115700	189744614	1980	1984	1984	1980	1168
401	20241227	115600	187431170	1980	1980	1980	1980	0
402	20241227	115500	187431170	1980	1980	1980	1980	0
403	20241227	115400	187431170	1980	1989	1989	1980	3303
404	20241227	115300	180886172	1989	1989	1989	1989	0
405	20241227	115200	180886172	1989	1989	1989	1989	17
406	20241227	115100	180852359	1989	1989	1989	1989	0
407	20241227	115000	180852359	1989	1989	1989	1989	0
408	20241227	114900	180852359	1989	1989	1989	1989	1
409	20241227	114800	180850370	1989	1989	1989	1989	3
410	20241227	114700	180844403	1989	1989	1989	1989	100
411	20241227	114600	180645503	1989	1989	1989	1989	0
412	20241227	114500	180645503	1989	1989	1989	1989	0
413	20241227	114400	180645503	1989	1989	1989	1989	21
414	20241227	114300	180603734	1980	1980	1980	1980	0
415	20241227	114200	180603734	1980	1980	1980	1980	0
416	20241227	114100	180603734	1980	1980	1980	1980	0
417	20241227	114000	180603734	1980	1980	1980	1980	0
418	20241227	113900	180603734	1980	1980	1980	1980	0
419	20241227	113800	180603734	1980	1988	1988	1980	7530
420	20241227	113700	165671411	1989	1989	1989	1989	4
421	20241227	113600	165663455	1989	1989	1989	1989	0
422	20241227	113500	165663455	1989	1989	1989	1989	1
423	20241227	113400	165661466	1989	1989	1989	1989	300
424	20241227	113300	165064766	1989	1989	1989	1989	0
425	20241227	113200	165064766	1989	1989	1989	1989	1
426	20241227	113100	165062777	1989	1989	1989	1989	100
427	20241227	113000	164863877	1989	1988	1989	1988	456
428	20241227	112900	163957303	1988	1987	1988	1987	10
429	20241227	112800	163937424	1985	1985	1985	1985	0
430	20241227	112700	163937424	1985	1985	1985	1985	0
431	20241227	112600	163937424	1985	1988	1988	1985	812
432	20241227	112500	162323915	1988	1988	1988	1988	95
433	20241227	112400	162135055	1988	1988	1988	1988	55
434	20241227	112300	162025715	1988	1989	1989	1988	1028
435	20241227	112200	159982050	1989	1989	1989	1989	0
436	20241227	112100	159982050	1989	1989	1989	1989	0
437	20241227	112000	159982050	1989	1988	1989	1988	151
438	20241227	111900	159681760	1988	1988	1988	1988	0
439	20241227	111800	159681760	1988	1988	1988	1988	1160
440	20241227	111700	157375680	1989	1989	1989	1989	300
441	20241227	111600	156778980	1989	1989	1989	1989	0
442	20241227	111500	156778980	1989	1989	1989	1989	821
443	20241227	111400	155146011	1986	1989	1989	1986	1711
444	20241227	111300	151744671	1989	1989	1989	1989	0
445	20241227	111200	151744671	1989	1989	1989	1989	0
446	20241227	111100	151744671	1989	1988	1989	1988	132
447	20241227	111000	151482151	1987	1990	1990	1987	636
448	20241227	110900	150217495	1990	1994	1994	1990	3117
449	20241227	110800	144011042	1995	1995	1995	1995	2
450	20241227	110700	144007052	1995	1995	1995	1995	1
451	20241227	110600	144005057	1993	1995	1995	1993	107
452	20241227	110500	143791699	1994	1996	1996	1994	203
453	20241227	110400	143386615	1998	1999	1999	1992	925
454	20241227	110300	141543921	1999	1995	1999	1991	1603
455	20241227	110200	138350877	1994	1994	1994	1994	0
456	20241227	110100	138350877	1994	1994	1994	1994	101
457	20241227	110000	138149483	1995	1995	1995	1995	0
458	20241227	105900	138149483	1995	1995	1995	1995	11
459	20241227	105800	138127538	1993	1993	1993	1993	0
460	20241227	105700	138127538	1993	1993	1993	1993	2
461	20241227	105600	138123552	2005	2005	2005	2005	1
462	20241227	105500	138121547	1992	1994	1994	1992	1882
463	20241227	105400	134370876	1994	1995	1995	1994	1028
464	20241227	105300	132321043	1994	2000	2000	1994	4917
465	20241227	105200	122509389	1999	1999	1999	1999	0
466	20241227	105100	122509389	1999	1999	1999	1999	25
467	20241227	105000	122459414	2000	2000	2000	2000	1
468	20241227	104900	122457414	1999	2005	2005	1999	1211
469	20241227	104800	120036272	2005	2005	2005	2005	0
470	20241227	104700	120036272	2005	2005	2005	2005	0
471	20241227	104600	120036272	2005	2005	2005	2005	1
472	20241227	104500	120034267	2005	2005	2005	2005	53
473	20241227	104400	119928002	2005	2005	2005	2005	0
474	20241227	104300	119928002	2005	2005	2005	2005	594
475	20241227	104200	118737032	2010	2010	2010	2010	2
476	20241227	104100	118733012	2010	2010	2010	2010	0
477	20241227	104000	118733012	2010	2010	2010	2010	0
478	20241227	103900	118733012	2010	2010	2010	2010	1
479	20241227	103800	118731002	2010	2010	2010	2010	0
480	20241227	103700	118731002	2010	2010	2010	2010	1
481	20241227	103600	118728992	2005	2005	2005	2005	718
482	20241227	103500	117289402	2010	2010	2010	2010	0
483	20241227	103400	117289402	2010	2010	2010	2010	2
484	20241227	103300	117285382	2010	2010	2010	2010	0
485	20241227	103200	117285382	2010	2010	2010	2010	2
486	20241227	103100	117281362	2010	2010	2010	2010	0
487	20241227	103000	117281362	2010	2010	2010	2010	1
488	20241227	102900	117279352	2010	2005	2010	2005	14
489	20241227	102800	117251277	2010	2010	2010	2010	0
490	20241227	102700	117251277	2010	2010	2010	2010	451
491	20241227	102600	116344767	2010	2010	2010	2010	0
492	20241227	102500	116344767	2010	2015	2015	2010	88
493	20241227	102400	116167882	2015	2015	2015	2015	0
494	20241227	102300	116167882	2015	2015	2015	2015	0
495	20241227	102200	116167882	2015	2015	2015	2015	574
496	20241227	102100	115011272	2015	2020	2020	2015	1716
497	20241227	102000	111545832	2020	2020	2020	2020	2
498	20241227	101900	111541792	2025	2025	2025	2025	1
499	20241227	101800	111539767	2020	2020	2020	2020	0
500	20241227	101700	111539767	2020	2025	2025	2020	2
501	20241227	101600	111535722	2025	2025	2025	2025	1
502	20241227	101500	111533697	2015	2020	2020	2015	227
503	20241227	101400	111076287	2020	2020	2020	2020	2000
504	20241227	101300	107036287	2020	2020	2020	2020	1
505	20241227	101200	107034267	2020	2015	2020	2015	39
506	20241227	101100	106955512	2020	2020	2020	2020	5
507	20241227	101000	106945412	2020	2020	2020	2015	108
508	20241227	100900	106727632	2020	2020	2020	2020	0
509	20241227	100800	106727632	2020	2020	2020	2020	2
510	20241227	100700	106723592	2020	2020	2020	2020	3
511	20241227	100600	106717532	2010	2010	2010	2010	0
512	20241227	100500	106717532	2010	2010	2010	2010	450
513	20241227	100400	105813032	2020	2020	2020	2020	1
514	20241227	100300	105811012	2010	2015	2020	2010	1037
515	20241227	100200	103723702	2015	2015	2015	2015	573
516	20241227	100100	102569107	2015	2015	2015	2015	0
517	20241227	100000	102569107	2015	2015	2015	2015	2
518	20241227	095900	102565077	2010	2010	2010	2010	515
519	20241227	095800	101529927	2010	2010	2010	2010	0
520	20241227	095700	101529927	2010	2000	2010	2000	1253
521	20241227	095600	99018167	2000	2000	2000	2000	2
522	20241227	095500	99014167	2000	2000	2000	2000	150
523	20241227	095400	98714167	2000	2000	2000	2000	0
524	20241227	095300	98714167	2000	2000	2000	2000	1
525	20241227	095200	98712167	1999	1999	1999	1999	191
526	20241227	095100	98330358	1999	2000	2000	1999	1186
527	20241227	095000	95958680	2005	2005	2005	2005	1
528	20241227	094900	95956675	2005	2005	2005	2005	83
529	20241227	094800	95790260	2005	2005	2005	2005	2
530	20241227	094700	95786250	2005	2005	2005	2005	0
531	20241227	094600	95786250	2005	2000	2005	2000	93
532	20241227	094500	95599935	2005	2005	2005	2005	0
533	20241227	094400	95599935	2005	2005	2005	2005	0
534	20241227	094300	95599935	2005	2005	2005	2005	1
535	20241227	094200	95597930	2005	2005	2005	2005	4
536	20241227	094100	95589910	2010	2010	2010	2005	43
537	20241227	094000	95503540	2005	2000	2005	1996	1101
538	20241227	093900	93303771	1999	2010	2010	1999	2900
539	20241227	093800	87496917	2005	2005	2005	2005	0
540	20241227	093700	87496917	2005	2005	2005	2005	33
541	20241227	093600	87430752	2010	2010	2010	2010	0
542	20241227	093500	87430752	2010	2010	2010	2010	0
543	20241227	093400	87430752	2010	2005	2010	2005	2
544	20241227	093300	87426737	2010	2010	2010	2010	1008
545	20241227	093200	85400657	2005	2010	2010	2005	6
546	20241227	093100	85388607	2010	2005	2010	2005	20
547	20241227	093000	85348427	2005	2005	2005	2005	233
548	20241227	092900	84881262	2005	2000	2005	2000	240
549	20241227	092800	84401257	2000	2000	2000	2000	0
550	20241227	092700	84401257	2000	2005	2005	2000	102
551	20241227	092600	84197252	2000	1999	2000	1999	77
552	20241227	092500	84043253	1999	1999	1999	1999	0
553	20241227	092400	84043253	1999	1999	1999	1999	50
554	20241227	092300	83943303	1990	1992	1992	1990	101
555	20241227	092200	83742199	1992	2000	2000	1992	3037
556	20241227	092100	77683635	1999	2005	2005	1999	62
557	20241227	092000	77559635	2005	2005	2005	2005	1
558	20241227	091900	77557630	2000	1998	2000	1998	2944
559	20241227	091800	71670418	2000	2000	2000	2000	0
560	20241227	091700	71670418	2000	2000	2000	2000	0
561	20241227	091600	71670418	2000	1999	2000	1999	6609
562	20241227	091500	58454918	1995	1996	1996	1995	22
563	20241227	091400	58411012	1995	1997	1997	1995	772
564	20241227	091300	56870030	1998	1999	1999	1998	617
565	20241227	091200	55637030	2000	2000	2000	2000	601
566	20241227	091100	54435030	2000	1999	2000	1999	114
567	20241227	091000	54207134	2000	2005	2005	2000	200
568	20241227	090900	53807059	2005	2005	2005	2005	617
569	20241227	090800	52569974	2005	1997	2005	1996	2242
570	20241227	090700	48092758	1997	1999	1999	1996	795
571	20241227	090600	46505758	1997	1997	1998	1997	219
572	20241227	090500	46068313	1999	2005	2005	1999	485
573	20241227	090400	45098108	2005	2005	2005	2005	100
574	20241227	090300	44897608	2005	2000	2005	2000	712
575	20241227	090200	43472053	2005	2005	2005	1988	2135
576	20241227	090100	39206990	2010	2010	2010	2000	1831
577	20241227	090000	35539770	2010	1982	2020	1982	17823