KissMeData/263050/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	205900	159322956	1989	1989	1989	1989	1317
3	20241224	205800	159322956	1989	1989	1989	1989	0
4	20241224	205700	159322956	1989	1989	1989	1989	0
5	20241224	205600	159322956	1989	1989	1989	1989	0
6	20241224	205500	159322956	1989	1989	1989	1989	0
7	20241224	205400	159322956	1989	1989	1989	1989	0
8	20241224	205300	159322956	1989	1989	1989	1989	0
9	20241224	205200	159322956	1989	1989	1989	1989	0
10	20241224	205100	159322956	1989	1989	1989	1989	0
11	20241224	205000	159322956	1989	1989	1989	1989	0
12	20241224	204900	159322956	1989	1989	1989	1989	0
13	20241224	204800	159322956	1989	1989	1989	1989	0
14	20241224	204700	159322956	1989	1989	1989	1989	0
15	20241224	204600	159322956	1989	1989	1989	1989	0
16	20241224	204500	159322956	1989	1989	1989	1989	0
17	20241224	204400	159322956	1989	1989	1989	1989	0
18	20241224	204300	159322956	1989	1989	1989	1989	0
19	20241224	204200	159322956	1989	1989	1989	1989	0
20	20241224	204100	159322956	1989	1989	1989	1989	0
21	20241224	204000	159322956	1989	1989	1989	1989	0
22	20241224	203900	159322956	1989	1989	1989	1989	0
23	20241224	203800	159322956	1989	1989	1989	1989	0
24	20241224	203700	159322956	1989	1989	1989	1989	0
25	20241224	203600	159322956	1989	1989	1989	1989	0
26	20241224	203500	159322956	1989	1989	1989	1989	0
27	20241224	203400	159322956	1989	1989	1989	1989	0
28	20241224	203300	159322956	1989	1989	1989	1989	0
29	20241224	203200	159322956	1989	1989	1989	1989	0
30	20241224	203100	159322956	1989	1989	1989	1989	0
31	20241224	203000	159322956	1989	1989	1989	1989	0
32	20241224	202900	159322956	1989	1989	1989	1989	1317
33	20241224	202800	159322956	1989	1989	1989	1989	0
34	20241224	202700	159322956	1989	1989	1989	1989	0
35	20241224	202600	159322956	1989	1989	1989	1989	0
36	20241224	202500	159322956	1989	1989	1989	1989	0
37	20241224	202400	159322956	1989	1989	1989	1989	0
38	20241224	202300	159322956	1989	1989	1989	1989	0
39	20241224	202200	159322956	1989	1989	1989	1989	0
40	20241224	202100	159322956	1989	1989	1989	1989	0
41	20241224	202000	159322956	1989	1989	1989	1989	0
42	20241224	201900	159322956	1989	1989	1989	1989	0
43	20241224	201800	159322956	1989	1989	1989	1989	0
44	20241224	201700	159322956	1989	1989	1989	1989	0
45	20241224	201600	159322956	1989	1989	1989	1989	0
46	20241224	201500	159322956	1989	1989	1989	1989	0
47	20241224	201400	159322956	1989	1989	1989	1989	0
48	20241224	201300	159322956	1989	1989	1989	1989	0
49	20241224	201200	159322956	1989	1989	1989	1989	0
50	20241224	201100	159322956	1989	1989	1989	1989	0
51	20241224	201000	159322956	1989	1989	1989	1989	0
52	20241224	200900	159322956	1989	1989	1989	1989	0
53	20241224	200800	159322956	1989	1989	1989	1989	0
54	20241224	200700	159322956	1989	1989	1989	1989	0
55	20241224	200600	159322956	1989	1989	1989	1989	0
56	20241224	200500	159322956	1989	1989	1989	1989	0
57	20241224	200400	159322956	1989	1989	1989	1989	0
58	20241224	200300	159322956	1989	1989	1989	1989	0
59	20241224	200200	159322956	1989	1989	1989	1989	0
60	20241224	200100	159322956	1989	1989	1989	1989	0
61	20241224	200000	159322956	1989	1989	1989	1989	0
62	20241224	195900	159322956	1989	1989	1989	1989	1317
63	20241224	195800	159322956	1989	1989	1989	1989	0
64	20241224	195700	159322956	1989	1989	1989	1989	0
65	20241224	195600	159322956	1989	1989	1989	1989	0
66	20241224	195500	159322956	1989	1989	1989	1989	0
67	20241224	195400	159322956	1989	1989	1989	1989	0
68	20241224	195300	159322956	1989	1989	1989	1989	0
69	20241224	195200	159322956	1989	1989	1989	1989	0
70	20241224	195100	159322956	1989	1989	1989	1989	0
71	20241224	195000	159322956	1989	1989	1989	1989	0
72	20241224	194900	159322956	1989	1989	1989	1989	0
73	20241224	194800	159322956	1989	1989	1989	1989	0
74	20241224	194700	159322956	1989	1989	1989	1989	0
75	20241224	194600	159322956	1989	1989	1989	1989	0
76	20241224	194500	159322956	1989	1989	1989	1989	0
77	20241224	194400	159322956	1989	1989	1989	1989	0
78	20241224	194300	159322956	1989	1989	1989	1989	0
79	20241224	194200	159322956	1989	1989	1989	1989	0
80	20241224	194100	159322956	1989	1989	1989	1989	0
81	20241224	194000	159322956	1989	1989	1989	1989	0
82	20241224	193900	159322956	1989	1989	1989	1989	0
83	20241224	193800	159322956	1989	1989	1989	1989	0
84	20241224	193700	159322956	1989	1989	1989	1989	0
85	20241224	193600	159322956	1989	1989	1989	1989	0
86	20241224	193500	159322956	1989	1989	1989	1989	0
87	20241224	193400	159322956	1989	1989	1989	1989	0
88	20241224	193300	159322956	1989	1989	1989	1989	0
89	20241224	193200	159322956	1989	1989	1989	1989	0
90	20241224	193100	159322956	1989	1989	1989	1989	0
91	20241224	193000	159322956	1989	1989	1989	1989	0
92	20241224	192900	159322956	1989	1989	1989	1989	1317
93	20241224	192800	159322956	1989	1989	1989	1989	0
94	20241224	192700	159322956	1989	1989	1989	1989	0
95	20241224	192600	159322956	1989	1989	1989	1989	0
96	20241224	192500	159322956	1989	1989	1989	1989	0
97	20241224	192400	159322956	1989	1989	1989	1989	0
98	20241224	192300	159322956	1989	1989	1989	1989	0
99	20241224	192200	159322956	1989	1989	1989	1989	0
100	20241224	192100	159322956	1989	1989	1989	1989	0
101	20241224	192000	159322956	1989	1989	1989	1989	0
102	20241224	191900	159322956	1989	1989	1989	1989	0
103	20241224	191800	159322956	1989	1989	1989	1989	0
104	20241224	191700	159322956	1989	1989	1989	1989	0
105	20241224	191600	159322956	1989	1989	1989	1989	0
106	20241224	191500	159322956	1989	1989	1989	1989	0
107	20241224	191400	159322956	1989	1989	1989	1989	0
108	20241224	191300	159322956	1989	1989	1989	1989	0
109	20241224	191200	159322956	1989	1989	1989	1989	0
110	20241224	191100	159322956	1989	1989	1989	1989	0
111	20241224	191000	159322956	1989	1989	1989	1989	0
112	20241224	190900	159322956	1989	1989	1989	1989	0
113	20241224	190800	159322956	1989	1989	1989	1989	0
114	20241224	190700	159322956	1989	1989	1989	1989	0
115	20241224	190600	159322956	1989	1989	1989	1989	0
116	20241224	190500	159322956	1989	1989	1989	1989	0
117	20241224	190400	159322956	1989	1989	1989	1989	0
118	20241224	190300	159322956	1989	1989	1989	1989	0
119	20241224	190200	159322956	1989	1989	1989	1989	0
120	20241224	190100	159322956	1989	1989	1989	1989	0
121	20241224	190000	159322956	1989	1989	1989	1989	0
122	20241224	185900	159322956	1989	1989	1989	1989	1317
123	20241224	185800	159322956	1989	1989	1989	1989	0
124	20241224	185700	159322956	1989	1989	1989	1989	0
125	20241224	185600	159322956	1989	1989	1989	1989	0
126	20241224	185500	159322956	1989	1989	1989	1989	0
127	20241224	185400	159322956	1989	1989	1989	1989	0
128	20241224	185300	159322956	1989	1989	1989	1989	0
129	20241224	185200	159322956	1989	1989	1989	1989	0
130	20241224	185100	159322956	1989	1989	1989	1989	0
131	20241224	185000	159322956	1989	1989	1989	1989	0
132	20241224	184900	159322956	1989	1989	1989	1989	0
133	20241224	184800	159322956	1989	1989	1989	1989	0
134	20241224	184700	159322956	1989	1989	1989	1989	0
135	20241224	184600	159322956	1989	1989	1989	1989	0
136	20241224	184500	159322956	1989	1989	1989	1989	0
137	20241224	184400	159322956	1989	1989	1989	1989	0
138	20241224	184300	159322956	1989	1989	1989	1989	0
139	20241224	184200	159322956	1989	1989	1989	1989	0
140	20241224	184100	159322956	1989	1989	1989	1989	0
141	20241224	184000	159322956	1989	1989	1989	1989	0
142	20241224	183900	159322956	1989	1989	1989	1989	0
143	20241224	183800	159322956	1989	1989	1989	1989	0
144	20241224	183700	159322956	1989	1989	1989	1989	0
145	20241224	183600	159322956	1989	1989	1989	1989	0
146	20241224	183500	159322956	1989	1989	1989	1989	0
147	20241224	183400	159322956	1989	1989	1989	1989	0
148	20241224	183300	159322956	1989	1989	1989	1989	0
149	20241224	183200	159322956	1989	1989	1989	1989	0
150	20241224	183100	159322956	1989	1989	1989	1989	0
151	20241224	183000	159322956	1989	1989	1989	1989	0
152	20241224	182900	159322956	1989	1989	1989	1989	1317
153	20241224	182800	159322956	1989	1989	1989	1989	0
154	20241224	182700	159322956	1989	1989	1989	1989	0
155	20241224	182600	159322956	1989	1989	1989	1989	0
156	20241224	182500	159322956	1989	1989	1989	1989	0
157	20241224	182400	159322956	1989	1989	1989	1989	0
158	20241224	182300	159322956	1989	1989	1989	1989	0
159	20241224	182200	159322956	1989	1989	1989	1989	0
160	20241224	182100	159322956	1989	1989	1989	1989	0
161	20241224	182000	159322956	1989	1989	1989	1989	0
162	20241224	181900	159322956	1989	1989	1989	1989	0
163	20241224	181800	159322956	1989	1989	1989	1989	0
164	20241224	181700	159322956	1989	1989	1989	1989	0
165	20241224	181600	159322956	1989	1989	1989	1989	0
166	20241224	181500	159322956	1989	1989	1989	1989	0
167	20241224	181400	159322956	1989	1989	1989	1989	0
168	20241224	181300	159322956	1989	1989	1989	1989	0
169	20241224	181200	159322956	1989	1989	1989	1989	0
170	20241224	181100	159322956	1989	1989	1989	1989	0
171	20241224	181000	159322956	1989	1989	1989	1989	0
172	20241224	180900	159322956	1989	1989	1989	1989	0
173	20241224	180800	159322956	1989	1989	1989	1989	0
174	20241224	180700	159322956	1989	1989	1989	1989	0
175	20241224	180600	159322956	1989	1989	1989	1989	0
176	20241224	180500	159322956	1989	1989	1989	1989	0
177	20241224	180400	159322956	1989	1989	1989	1989	0
178	20241224	180300	159322956	1989	1989	1989	1989	0
179	20241224	180200	159322956	1989	1989	1989	1989	0
180	20241224	180100	159322956	1989	1989	1989	1989	0
181	20241224	180000	159322956	1989	1989	1989	1989	0
182	20241224	175900	159322956	1989	1989	1989	1989	1317
183	20241224	175800	159322956	1989	1989	1989	1989	0
184	20241224	175700	159322956	1989	1989	1989	1989	0
185	20241224	175600	159322956	1989	1989	1989	1989	0
186	20241224	175500	159322956	1989	1989	1989	1989	0
187	20241224	175400	159322956	1989	1989	1989	1989	0
188	20241224	175300	159322956	1989	1989	1989	1989	0
189	20241224	175200	159322956	1989	1989	1989	1989	0
190	20241224	175100	159322956	1989	1989	1989	1989	0
191	20241224	175000	159322956	1989	1989	1989	1989	0
192	20241224	174900	159322956	1989	1989	1989	1989	0
193	20241224	174800	159322956	1989	1989	1989	1989	0
194	20241224	174700	159322956	1989	1989	1989	1989	0
195	20241224	174600	159322956	1989	1989	1989	1989	0
196	20241224	174500	159322956	1989	1989	1989	1989	0
197	20241224	174400	159322956	1989	1989	1989	1989	0
198	20241224	174300	159322956	1989	1989	1989	1989	0
199	20241224	174200	159322956	1989	1989	1989	1989	0
200	20241224	174100	159322956	1989	1989	1989	1989	0
201	20241224	174000	159322956	1989	1989	1989	1989	0
202	20241224	173900	159322956	1989	1989	1989	1989	0
203	20241224	173800	159322956	1989	1989	1989	1989	0
204	20241224	173700	159322956	1989	1989	1989	1989	0
205	20241224	173600	159322956	1989	1989	1989	1989	0
206	20241224	173500	159322956	1989	1989	1989	1989	0
207	20241224	173400	159322956	1989	1989	1989	1989	0
208	20241224	173300	159322956	1989	1989	1989	1989	0
209	20241224	173200	159322956	1989	1989	1989	1989	0
210	20241224	173100	159322956	1989	1989	1989	1989	0
211	20241224	173000	159322956	1989	1989	1989	1989	0
212	20241224	172900	159322956	1989	1989	1989	1989	1317
213	20241224	172800	159322956	1989	1989	1989	1989	0
214	20241224	172700	159322956	1989	1989	1989	1989	0
215	20241224	172600	159322956	1989	1989	1989	1989	0
216	20241224	172500	159322956	1989	1989	1989	1989	0
217	20241224	172400	159322956	1989	1989	1989	1989	0
218	20241224	172300	159322956	1989	1989	1989	1989	0
219	20241224	172200	159322956	1989	1989	1989	1989	0
220	20241224	172100	159322956	1989	1989	1989	1989	0
221	20241224	172000	159322956	1989	1989	1989	1989	0
222	20241224	171900	159322956	1989	1989	1989	1989	0
223	20241224	171800	159322956	1989	1989	1989	1989	0
224	20241224	171700	159322956	1989	1989	1989	1989	0
225	20241224	171600	159322956	1989	1989	1989	1989	0
226	20241224	171500	159322956	1989	1989	1989	1989	0
227	20241224	171400	159322956	1989	1989	1989	1989	0
228	20241224	171300	159322956	1989	1989	1989	1989	0
229	20241224	171200	159322956	1989	1989	1989	1989	0
230	20241224	171100	159322956	1989	1989	1989	1989	0
231	20241224	171000	159322956	1989	1989	1989	1989	0
232	20241224	170900	159322956	1989	1989	1989	1989	0
233	20241224	170800	159322956	1989	1989	1989	1989	0
234	20241224	170700	159322956	1989	1989	1989	1989	0
235	20241224	170600	159322956	1989	1989	1989	1989	0
236	20241224	170500	159322956	1989	1989	1989	1989	0
237	20241224	170400	159322956	1989	1989	1989	1989	0
238	20241224	170300	159322956	1989	1989	1989	1989	0
239	20241224	170200	159322956	1989	1989	1989	1989	0
240	20241224	170100	159322956	1989	1989	1989	1989	0
241	20241224	170000	159322956	1989	1989	1989	1989	0
242	20241224	165900	159322956	1989	1989	1989	1989	1317
243	20241224	165800	159322956	1989	1989	1989	1989	0
244	20241224	165700	159322956	1989	1989	1989	1989	0
245	20241224	165600	159322956	1989	1989	1989	1989	0
246	20241224	165500	159322956	1989	1989	1989	1989	0
247	20241224	165400	159322956	1989	1989	1989	1989	0
248	20241224	165300	159322956	1989	1989	1989	1989	0
249	20241224	165200	159322956	1989	1989	1989	1989	0
250	20241224	165100	159322956	1989	1989	1989	1989	0
251	20241224	165000	159322956	1989	1989	1989	1989	0
252	20241224	164900	159322956	1989	1989	1989	1989	0
253	20241224	164800	159322956	1989	1989	1989	1989	0
254	20241224	164700	159322956	1989	1989	1989	1989	0
255	20241224	164600	159322956	1989	1989	1989	1989	0
256	20241224	164500	159322956	1989	1989	1989	1989	0
257	20241224	164400	159322956	1989	1989	1989	1989	0
258	20241224	164300	159322956	1989	1989	1989	1989	0
259	20241224	164200	159322956	1989	1989	1989	1989	0
260	20241224	164100	159322956	1989	1989	1989	1989	0
261	20241224	164000	159322956	1989	1989	1989	1989	0
262	20241224	163900	159322956	1989	1989	1989	1989	0
263	20241224	163800	159322956	1989	1989	1989	1989	0
264	20241224	163700	159322956	1989	1989	1989	1989	0
265	20241224	163600	159322956	1989	1989	1989	1989	0
266	20241224	163500	159322956	1989	1989	1989	1989	0
267	20241224	163400	159322956	1989	1989	1989	1989	0
268	20241224	163300	159322956	1989	1989	1989	1989	0
269	20241224	163200	159322956	1989	1989	1989	1989	0
270	20241224	163100	159322956	1989	1989	1989	1989	0
271	20241224	163000	159322956	1989	1989	1989	1989	0
272	20241224	162900	159322956	1989	1989	1989	1989	1317
273	20241224	162800	159322956	1989	1989	1989	1989	0
274	20241224	162700	159322956	1989	1989	1989	1989	0
275	20241224	162600	159322956	1989	1989	1989	1989	0
276	20241224	162500	159322956	1989	1989	1989	1989	0
277	20241224	162400	159322956	1989	1989	1989	1989	0
278	20241224	162300	159322956	1989	1989	1989	1989	0
279	20241224	162200	159322956	1989	1989	1989	1989	0
280	20241224	162100	159322956	1989	1989	1989	1989	0
281	20241224	162000	159322956	1989	1989	1989	1989	0
282	20241224	161900	159322956	1989	1989	1989	1989	0
283	20241224	161800	159322956	1989	1989	1989	1989	0
284	20241224	161700	159322956	1989	1989	1989	1989	0
285	20241224	161600	159322956	1989	1989	1989	1989	0
286	20241224	161500	159322956	1989	1989	1989	1989	0
287	20241224	161400	159322956	1989	1989	1989	1989	0
288	20241224	161300	159322956	1989	1989	1989	1989	0
289	20241224	161200	159322956	1989	1989	1989	1989	0
290	20241224	161100	159322956	1989	1989	1989	1989	0
291	20241224	161000	159322956	1989	1989	1989	1989	0
292	20241224	160900	159322956	1989	1989	1989	1989	0
293	20241224	160800	159322956	1989	1989	1989	1989	0
294	20241224	160700	159322956	1989	1989	1989	1989	0
295	20241224	160600	159322956	1989	1989	1989	1989	0
296	20241224	160500	159322956	1989	1989	1989	1989	0
297	20241224	160400	159322956	1989	1989	1989	1989	0
298	20241224	160300	159322956	1989	1989	1989	1989	0
299	20241224	160200	159322956	1989	1989	1989	1989	0
300	20241224	160100	159322956	1989	1989	1989	1989	0
301	20241224	160000	159322956	1989	1989	1989	1989	0
302	20241224	155900	159322956	1989	1989	1989	1989	1317
303	20241224	155800	159322956	1989	1989	1989	1989	0
304	20241224	155700	159322956	1989	1989	1989	1989	0
305	20241224	155600	159322956	1989	1989	1989	1989	0
306	20241224	155500	159322956	1989	1989	1989	1989	0
307	20241224	155400	159322956	1989	1989	1989	1989	0
308	20241224	155300	159322956	1989	1989	1989	1989	0
309	20241224	155200	159322956	1989	1989	1989	1989	0
310	20241224	155100	159322956	1989	1989	1989	1989	0
311	20241224	155000	159322956	1989	1989	1989	1989	0
312	20241224	154900	159322956	1989	1989	1989	1989	0
313	20241224	154800	159322956	1989	1989	1989	1989	0
314	20241224	154700	159322956	1989	1989	1989	1989	0
315	20241224	154600	159322956	1989	1989	1989	1989	0
316	20241224	154500	159322956	1989	1989	1989	1989	0
317	20241224	154400	159322956	1989	1989	1989	1989	0
318	20241224	154300	159322956	1989	1989	1989	1989	0
319	20241224	154200	159322956	1989	1989	1989	1989	0
320	20241224	154100	159322956	1989	1989	1989	1989	0
321	20241224	154000	159322956	1989	1989	1989	1989	0
322	20241224	153900	159322956	1989	1989	1989	1989	0
323	20241224	153800	159322956	1989	1989	1989	1989	0
324	20241224	153700	159322956	1989	1989	1989	1989	0
325	20241224	153600	159322956	1989	1989	1989	1989	0
326	20241224	153500	159322956	1989	1989	1989	1989	0
327	20241224	153400	159322956	1989	1989	1989	1989	0
328	20241224	153300	159322956	1989	1989	1989	1989	0
329	20241224	153200	159322956	1989	1989	1989	1989	0
330	20241224	153100	159322956	1989	1989	1989	1989	0
331	20241224	153000	159322956	1989	1989	1989	1989	1317
332	20241224	152900	156703443	1989	1989	1989	1989	0
333	20241224	152800	156703443	1989	1989	1989	1989	0
334	20241224	152700	156703443	1989	1989	1989	1989	0
335	20241224	152600	156703443	1989	1989	1989	1989	0
336	20241224	152500	156703443	1989	1989	1989	1989	0
337	20241224	152400	156703443	1989	1989	1989	1989	0
338	20241224	152300	156703443	1989	1989	1989	1989	0
339	20241224	152200	156703443	1989	1989	1989	1989	0
340	20241224	152100	156703443	1989	1989	1989	1989	0
341	20241224	152000	156703443	1989	1989	1989	1989	0
342	20241224	151900	156703443	1989	1989	1989	1989	0
343	20241224	151800	156703443	1989	1989	1989	1989	0
344	20241224	151700	156703443	1989	1989	1989	1989	0
345	20241224	151600	156703443	1989	1989	1989	1989	0
346	20241224	151500	156703443	1989	1989	1989	1989	0
347	20241224	151400	156703443	1989	1989	1989	1989	1
348	20241224	151300	156701454	1989	1989	1989	1989	5
349	20241224	151200	156691509	1989	1989	1989	1989	40
350	20241224	151100	156611949	1988	1988	1988	1988	0
351	20241224	151000	156611949	1988	1988	1988	1988	0
352	20241224	150900	156611949	1988	1988	1988	1988	1
353	20241224	150800	156609961	1988	1988	1988	1988	0
354	20241224	150700	156609961	1988	1988	1988	1988	1000
355	20241224	150600	154621961	1988	1988	1988	1988	0
356	20241224	150500	154621961	1988	1988	1988	1988	0
357	20241224	150400	154621961	1988	1988	1988	1988	0
358	20241224	150300	154621961	1988	1988	1988	1988	0
359	20241224	150200	154621961	1988	1988	1988	1988	50
360	20241224	150100	154522561	1988	1988	1988	1988	1
361	20241224	150000	154520573	1976	1976	1976	1976	0
362	20241224	145900	154520573	1976	1977	1977	1976	2
363	20241224	145800	154516620	1978	1979	1979	1978	2000
364	20241224	145700	150559861	1989	1989	1989	1989	0
365	20241224	145600	150559861	1989	1989	1989	1989	1
366	20241224	145500	150557872	1979	1979	1979	1979	1
367	20241224	145400	150555893	1989	1989	1989	1989	130
368	20241224	145300	150297323	1989	1989	1989	1989	0
369	20241224	145200	150297323	1989	1989	1989	1989	1
370	20241224	145100	150295334	1979	1989	1989	1979	2
371	20241224	145000	150291366	1979	1979	1979	1979	1
372	20241224	144900	150289387	1990	1990	1990	1990	1
373	20241224	144800	150287397	1979	1983	1983	1979	2002
374	20241224	144700	146323210	1985	1985	1985	1985	20
375	20241224	144600	146283510	1990	1990	1990	1990	0
376	20241224	144500	146283510	1990	1990	1990	1990	0
377	20241224	144400	146283510	1990	1990	1990	1990	12
378	20241224	144300	146259630	1990	1990	1990	1990	0
379	20241224	144200	146259630	1990	1990	1990	1990	0
380	20241224	144100	146259630	1990	1990	1990	1990	0
381	20241224	144000	146259630	1990	1990	1990	1990	0
382	20241224	143900	146259630	1990	1990	1990	1990	0
383	20241224	143800	146259630	1990	1990	1990	1990	0
384	20241224	143700	146259630	1990	1990	1990	1990	1
385	20241224	143600	146257640	1990	1990	1990	1990	0
386	20241224	143500	146257640	1990	1990	1990	1990	0
387	20241224	143400	146257640	1990	1990	1990	1990	0
388	20241224	143300	146257640	1990	1990	1990	1990	0
389	20241224	143200	146257640	1990	1990	1990	1990	0
390	20241224	143100	146257640	1990	1990	1990	1990	0
391	20241224	143000	146257640	1990	1990	1990	1990	0
392	20241224	142900	146257640	1990	1990	1990	1990	0
393	20241224	142800	146257640	1990	1990	1990	1990	5
394	20241224	142700	146247690	1990	1990	1990	1990	2
395	20241224	142600	146243710	1990	1990	1990	1990	0
396	20241224	142500	146243710	1990	1990	1990	1990	0
397	20241224	142400	146243710	1990	1990	1990	1990	0
398	20241224	142300	146243710	1990	1990	1990	1990	0
399	20241224	142200	146243710	1990	1990	1990	1990	1037
400	20241224	142100	144180080	1981	1981	1981	1981	0
401	20241224	142000	144180080	1981	1981	1981	1981	0
402	20241224	141900	144180080	1981	1981	1981	1981	0
403	20241224	141800	144180080	1981	1981	1981	1981	487
404	20241224	141700	143215333	1979	1979	1979	1979	0
405	20241224	141600	143215333	1979	1980	1981	1979	2512
406	20241224	141500	138242564	1980	1982	1982	1980	3004
407	20241224	141400	132292141	1982	1982	1982	1982	0
408	20241224	141300	132292141	1982	1982	1982	1982	1000
409	20241224	141200	130310141	1982	1986	1986	1982	5578
410	20241224	141100	119238169	1991	1991	1991	1991	943
411	20241224	141000	117360656	1991	1991	1991	1991	1
412	20241224	140900	117358665	1985	1985	1985	1985	4
413	20241224	140800	117350725	1991	1991	1991	1991	0
414	20241224	140700	117350725	1991	1991	1991	1991	0
415	20241224	140600	117350725	1991	1991	1991	1991	0
416	20241224	140500	117350725	1991	1991	1991	1991	0
417	20241224	140400	117350725	1991	1991	1991	1991	2000
418	20241224	140300	113368725	1991	1991	1991	1991	5
419	20241224	140200	113358770	1993	1993	1993	1993	0
420	20241224	140100	113358770	1993	1993	1993	1993	0
421	20241224	140000	113358770	1993	1993	1993	1993	0
422	20241224	135900	113358770	1993	1993	1993	1993	2
423	20241224	135800	113354784	1983	1983	1983	1983	0
424	20241224	135700	113354784	1983	1983	1983	1983	0
425	20241224	135600	113354784	1983	1992	1993	1983	15921
426	20241224	135500	81659679	1993	1993	1993	1993	934
427	20241224	135400	79798217	2000	2000	2000	2000	0
428	20241224	135300	79798217	2000	2000	2000	2000	0
429	20241224	135200	79798217	2000	1993	2000	1993	1150
430	20241224	135100	77503657	2000	2000	2000	2000	0
431	20241224	135000	77503657	2000	2000	2000	2000	0
432	20241224	134900	77503657	2000	1999	2000	1999	250
433	20241224	134800	77003901	1993	1993	1993	1993	73
434	20241224	134700	76858412	2000	1999	2000	1999	50
435	20241224	134600	76758422	2000	2000	2000	2000	0
436	20241224	134500	76758422	2000	2000	2000	2000	0
437	20241224	134400	76758422	2000	2000	2000	2000	0
438	20241224	134300	76758422	2000	2000	2000	2000	523
439	20241224	134200	75712422	2000	1999	2000	1999	1690
440	20241224	134100	72332452	2000	1999	2000	1999	630
441	20241224	134000	71072477	1993	1993	1993	1993	0
442	20241224	133900	71072477	1993	1993	1993	1993	0
443	20241224	133800	71072477	1993	1993	1993	1993	0
444	20241224	133700	71072477	1993	1993	1993	1993	0
445	20241224	133600	71072477	1993	2000	2000	1993	572
446	20241224	133500	69928988	2000	2000	2000	2000	5
447	20241224	133400	69918988	2000	2000	2000	2000	1
448	20241224	133300	69916988	2000	1999	2005	1999	611
449	20241224	133200	68695063	1999	1999	1999	1999	40
450	20241224	133100	68615103	1999	1999	1999	1999	20
451	20241224	133000	68575123	1999	1999	1999	1999	70
452	20241224	132900	68435193	1999	1999	1999	1999	20
453	20241224	132800	68395213	2000	2000	2000	2000	1779
454	20241224	132700	64837213	2000	2000	2000	2000	0
455	20241224	132600	64837213	2000	2000	2000	2000	400
456	20241224	132500	64037213	2000	2000	2000	2000	500
457	20241224	132400	63037213	2005	2005	2005	2005	0
458	20241224	132300	63037213	2005	2005	2005	2005	0
459	20241224	132200	63037213	2005	2005	2005	2005	0
460	20241224	132100	63037213	2005	2005	2005	2005	1
461	20241224	132000	63035208	2005	1991	2005	1991	3
462	20241224	131900	63029207	1991	1992	1992	1991	96
463	20241224	131800	62837982	2005	2005	2005	2005	0
464	20241224	131700	62837982	2005	2005	2005	2005	0
465	20241224	131600	62837982	2005	2005	2005	2005	1
466	20241224	131500	62835977	2005	2005	2005	2005	0
467	20241224	131400	62835977	2005	2005	2005	2005	0
468	20241224	131300	62835977	2005	2005	2005	2005	0
469	20241224	131200	62835977	2005	2005	2005	2005	0
470	20241224	131100	62835977	2005	2005	2005	2005	0
471	20241224	131000	62835977	2005	2005	2005	2005	0
472	20241224	130900	62835977	2005	2000	2005	2000	26
473	20241224	130800	62783972	1991	1991	1991	1991	0
474	20241224	130700	62783972	1991	1991	1991	1991	0
475	20241224	130600	62783972	1991	1991	1991	1991	0
476	20241224	130500	62783972	1991	1991	1991	1991	0
477	20241224	130400	62783972	1991	2000	2000	1991	1415
478	20241224	130300	59965353	2005	2005	2005	2005	0
479	20241224	130200	59965353	2005	2005	2005	2005	0
480	20241224	130100	59965353	2005	2000	2005	2000	11
481	20241224	130000	59943348	2005	2000	2005	2000	84
482	20241224	125900	59775338	2005	2005	2005	2005	0
483	20241224	125800	59775338	2005	2005	2005	2005	0
484	20241224	125700	59775338	2005	2005	2005	2005	0
485	20241224	125600	59775338	2005	2005	2005	2005	0
486	20241224	125500	59775338	2005	2005	2005	2005	0
487	20241224	125400	59775338	2005	2005	2005	2005	0
488	20241224	125300	59775338	2005	2005	2005	2005	2
489	20241224	125200	59771328	1992	1992	1992	1992	40
490	20241224	125100	59691648	2005	2000	2005	2000	35
491	20241224	125000	59621643	2005	2005	2005	2005	0
492	20241224	124900	59621643	2005	2005	2005	2005	0
493	20241224	124800	59621643	2005	2005	2005	2005	1
494	20241224	124700	59619638	2005	2000	2005	2000	87
495	20241224	124600	59445243	2005	2005	2005	2005	0
496	20241224	124500	59445243	2005	2005	2005	2005	0
497	20241224	124400	59445243	2005	2005	2005	2005	0
498	20241224	124300	59445243	2005	2005	2005	2005	0
499	20241224	124200	59445243	2005	2005	2005	2005	0
500	20241224	124100	59445243	2005	2005	2005	2005	0
501	20241224	124000	59445243	2005	2005	2005	2005	0
502	20241224	123900	59445243	2005	2005	2005	2005	0
503	20241224	123800	59445243	2005	2005	2005	2005	0
504	20241224	123700	59445243	2005	2005	2005	2005	2
505	20241224	123600	59441233	1992	1992	1992	1992	850
506	20241224	123500	57748033	2005	2005	2005	2005	0
507	20241224	123400	57748033	2005	2005	2005	2005	0
508	20241224	123300	57748033	2005	2005	2005	2005	0
509	20241224	123200	57748033	2005	2005	2005	2005	0
510	20241224	123100	57748033	2005	2005	2005	2005	0
511	20241224	123000	57748033	2005	2005	2005	2005	0
512	20241224	122900	57748033	2005	2005	2005	2005	0
513	20241224	122800	57748033	2005	2005	2005	2005	0
514	20241224	122700	57748033	2005	2005	2005	2005	0
515	20241224	122600	57748033	2005	2005	2005	2005	0
516	20241224	122500	57748033	2005	2005	2005	2005	2
517	20241224	122400	57744023	2005	2005	2005	2005	0
518	20241224	122300	57744023	2005	2005	2005	2005	0
519	20241224	122200	57744023	2005	2005	2005	2005	0
520	20241224	122100	57744023	2005	2005	2005	2005	0
521	20241224	122000	57744023	2005	2005	2005	2005	0
522	20241224	121900	57744023	2005	2005	2005	2005	0
523	20241224	121800	57744023	2005	2000	2005	2000	290
524	20241224	121700	57164013	2000	2000	2000	2000	10
525	20241224	121600	57144013	1991	1991	1991	1991	0
526	20241224	121500	57144013	1991	1991	1991	1991	0
527	20241224	121400	57144013	1991	1991	1991	1991	20
528	20241224	121300	57104193	2005	2005	2005	2005	0
529	20241224	121200	57104193	2005	2005	2005	2005	0
530	20241224	121100	57104193	2005	2005	2005	2005	1
531	20241224	121000	57102188	2005	2005	2005	2005	0
532	20241224	120900	57102188	2005	2005	2005	2005	1
533	20241224	120800	57100183	2005	1992	2005	1992	201
534	20241224	120700	56699778	2005	2005	2005	2005	0
535	20241224	120600	56699778	2005	2005	2005	2005	0
536	20241224	120500	56699778	2005	2005	2005	2005	0
537	20241224	120400	56699778	2005	2005	2005	2005	0
538	20241224	120300	56699778	2005	2005	2005	2005	0
539	20241224	120200	56699778	2005	2005	2005	2005	0
540	20241224	120100	56699778	2005	2005	2005	2005	0
541	20241224	120000	56699778	2005	2005	2005	2005	0
542	20241224	115900	56699778	2005	2005	2005	2005	0
543	20241224	115800	56699778	2005	2005	2005	2005	0
544	20241224	115700	56699778	2005	2005	2005	2005	0
545	20241224	115600	56699778	2005	2005	2005	2005	0
546	20241224	115500	56699778	2005	2005	2005	2005	0
547	20241224	115400	56699778	2005	2005	2005	2005	0
548	20241224	115300	56699778	2005	2005	2005	2005	0
549	20241224	115200	56699778	2005	2005	2005	2005	0
550	20241224	115100	56699778	2005	2005	2005	2005	1
551	20241224	115000	56697773	2005	2005	2005	2005	0
552	20241224	114900	56697773	2005	2005	2005	2005	1
553	20241224	114800	56695768	1994	1994	1994	1994	0
554	20241224	114700	56695768	1994	1994	1994	1994	26
555	20241224	114600	56643924	2005	2005	2005	2005	1
556	20241224	114500	56641919	2005	2005	2005	2005	0
557	20241224	114400	56641919	2005	1999	2005	1994	4002
558	20241224	114300	48661659	2005	2005	2005	2005	1
559	20241224	114200	48659654	2000	2000	2000	2000	0
560	20241224	114100	48659654	2000	2000	2000	2000	0
561	20241224	114000	48659654	2000	2000	2000	2000	0
562	20241224	113900	48659654	2000	2000	2000	2000	0
563	20241224	113800	48659654	2000	2000	2000	2000	0
564	20241224	113700	48659654	2000	2000	2000	2000	0
565	20241224	113600	48659654	2000	2000	2000	2000	0
566	20241224	113500	48659654	2000	2000	2000	2000	0
567	20241224	113400	48659654	2000	2000	2000	2000	0
568	20241224	113300	48659654	2000	2000	2000	2000	0
569	20241224	113200	48659654	2000	2000	2000	2000	0
570	20241224	113100	48659654	2000	2000	2000	2000	0
571	20241224	113000	48659654	2000	2000	2000	2000	0
572	20241224	112900	48659654	2000	2000	2000	2000	0
573	20241224	112800	48659654	2000	2000	2000	2000	0
574	20241224	112700	48659654	2000	2000	2000	2000	19
575	20241224	112600	48621654	2000	2000	2000	2000	149
576	20241224	112500	48323654	2000	2000	2000	2000	45
577	20241224	112400	48233654	2000	2000	2000	2000	365
578	20241224	112300	47503654	2000	2000	2000	2000	200
579	20241224	112200	47103654	2000	2000	2000	2000	300
580	20241224	112100	46503654	2000	2000	2000	2000	1
581	20241224	112000	46501654	1992	1992	1992	1992	2
582	20241224	111900	46497670	2000	2000	2000	2000	0
583	20241224	111800	46497670	2000	2000	2000	2000	5
584	20241224	111700	46487670	2000	2000	2000	2000	0
585	20241224	111600	46487670	2000	2000	2000	2000	0
586	20241224	111500	46487670	2000	2000	2000	2000	0
587	20241224	111400	46487670	2000	1998	2000	1998	8
588	20241224	111300	46471679	1998	1998	1998	1998	0
589	20241224	111200	46471679	1998	1998	1998	1998	0
590	20241224	111100	46471679	1998	1998	1998	1998	0
591	20241224	111000	46471679	1998	1998	1998	1998	290
592	20241224	110900	45892259	1998	1998	1998	1998	211
593	20241224	110800	45470681	1998	1998	1998	1998	0
594	20241224	110700	45470681	1998	1998	1998	1998	0
595	20241224	110600	45470681	1998	1995	1998	1995	69
596	20241224	110500	45332895	1990	1990	1990	1990	153
597	20241224	110400	45028425	1990	1990	1990	1990	0
598	20241224	110300	45028425	1990	1990	1990	1990	0
599	20241224	110200	45028425	1990	1990	1990	1990	0
600	20241224	110100	45028425	1990	1991	1991	1990	1097
601	20241224	110000	42844371	1991	1991	1991	1990	1835
602	20241224	105900	39191295	1990	1990	1990	1990	0
603	20241224	105800	39191295	1990	1990	1990	1990	0
604	20241224	105700	39191295	1990	1990	1990	1990	0
605	20241224	105600	39191295	1990	1990	1990	1990	0
606	20241224	105500	39191295	1990	1990	1990	1990	0
607	20241224	105400	39191295	1990	1990	1990	1990	402
608	20241224	105300	38391315	1990	1990	1990	1990	0
609	20241224	105200	38391315	1990	1990	1990	1990	0
610	20241224	105100	38391315	1990	1989	1990	1989	900
611	20241224	105000	36600615	1989	1989	1989	1989	0
612	20241224	104900	36600615	1989	1989	1989	1989	0
613	20241224	104800	36600615	1989	1989	1989	1989	0
614	20241224	104700	36600615	1989	1989	1989	1989	3
615	20241224	104600	36594648	1989	1989	1989	1989	0
616	20241224	104500	36594648	1989	1989	1989	1989	5
617	20241224	104400	36584703	1989	1989	1989	1977	3
618	20241224	104300	36578748	1977	1977	1977	1977	0
619	20241224	104200	36578748	1977	1980	1980	1977	4
620	20241224	104100	36570834	1976	1976	1976	1976	150
621	20241224	104000	36274434	1975	1975	1975	1975	0
622	20241224	103900	36274434	1975	1975	1975	1975	0
623	20241224	103800	36274434	1975	1975	1975	1975	0
624	20241224	103700	36274434	1975	1975	1975	1975	0
625	20241224	103600	36274434	1975	1975	1975	1975	0
626	20241224	103500	36274434	1975	1975	1975	1975	19
627	20241224	103400	36236909	1975	1975	1975	1975	0
628	20241224	103300	36236909	1975	1976	1976	1975	400
629	20241224	103200	35446866	1975	1980	1980	1975	1867
630	20241224	103100	31754302	1990	1989	1990	1989	7
631	20241224	103000	31740378	1990	1990	1990	1990	161
632	20241224	102900	31419988	1990	1990	1990	1990	0
633	20241224	102800	31419988	1990	1990	1990	1990	0
634	20241224	102700	31419988	1990	1990	1990	1990	0
635	20241224	102600	31419988	1990	1990	1990	1990	1
636	20241224	102500	31417998	1980	1980	1980	1980	21
637	20241224	102400	31376418	1980	1980	1980	1980	0
638	20241224	102300	31376418	1980	1980	1980	1980	30
639	20241224	102200	31317018	1985	1985	1985	1985	0
640	20241224	102100	31317018	1985	1985	1985	1985	0
641	20241224	102000	31317018	1985	1985	1985	1985	0
642	20241224	101900	31317018	1985	1985	1985	1985	0
643	20241224	101800	31317018	1985	1985	1985	1985	0
644	20241224	101700	31317018	1985	1985	1985	1985	0
645	20241224	101600	31317018	1985	1985	1985	1985	1900
646	20241224	101500	27545518	1985	1985	1985	1985	0
647	20241224	101400	27545518	1985	1985	1985	1985	2
648	20241224	101300	27541548	1985	1985	1985	1985	356
649	20241224	101200	26834888	1985	1985	1985	1985	0
650	20241224	101100	26834888	1985	1985	1985	1985	0
651	20241224	101000	26834888	1985	1985	1985	1985	0
652	20241224	100900	26834888	1985	1985	1985	1985	16
653	20241224	100800	26803128	1985	1985	1985	1985	3
654	20241224	100700	26797173	1977	1977	1977	1977	10
655	20241224	100600	26777403	1989	1989	1989	1989	1
656	20241224	100500	26775414	1975	1975	1975	1975	0
657	20241224	100400	26775414	1975	1975	1975	1975	179
658	20241224	100300	26421889	1989	1989	1989	1989	1
659	20241224	100200	26419900	1989	1975	1989	1975	31
660	20241224	100100	26358661	1990	1990	1990	1990	0
661	20241224	100000	26358661	1990	1990	1990	1990	3
662	20241224	095900	26352691	1975	1975	1975	1975	0
663	20241224	095800	26352691	1975	1991	1991	1975	40
664	20241224	095700	26273531	1975	1975	1975	1975	100
665	20241224	095600	26076031	1978	1978	1978	1978	320
666	20241224	095500	25443071	1978	1991	1991	1978	351
667	20241224	095400	24748780	1978	1978	1978	1978	0
668	20241224	095300	24748780	1978	1979	1979	1978	125
669	20241224	095200	24501505	1992	1992	1992	1992	100
670	20241224	095100	24302305	1992	1992	1992	1992	2
671	20241224	095000	24298321	1992	1984	1992	1970	7458
672	20241224	094900	9537524	1992	1992	1992	1992	0
673	20241224	094800	9537524	1992	1984	1992	1983	40
674	20241224	094700	9458176	1985	1985	1985	1985	4
675	20241224	094600	9450236	1986	1986	1986	1986	2
676	20241224	094500	9446264	1987	1987	1987	1987	1
677	20241224	094400	9444277	1995	1995	1995	1995	0
678	20241224	094300	9444277	1995	1995	1995	1995	0
679	20241224	094200	9444277	1995	1995	1995	1995	3
680	20241224	094100	9438292	1997	1997	1997	1997	1
681	20241224	094000	9436295	1982	1982	1982	1982	0
682	20241224	093900	9436295	1982	1989	1989	1982	399
683	20241224	093800	8643958	1999	1999	1999	1999	0
684	20241224	093700	8643958	1999	1999	1999	1999	0
685	20241224	093600	8643958	1999	1990	1999	1990	41
686	20241224	093500	8562008	2000	2000	2000	2000	0
687	20241224	093400	8562008	2000	2000	2000	2000	0
688	20241224	093300	8562008	2000	1999	2000	1999	11
689	20241224	093200	8540018	1987	1987	1987	1987	22
690	20241224	093100	8496304	1985	1988	1988	1985	587
691	20241224	093000	7329943	1987	1987	1987	1987	0
692	20241224	092900	7329943	1987	1989	1989	1987	796
693	20241224	092800	5746749	1989	1991	1991	1989	343
694	20241224	092700	5064259	1991	1991	1991	1991	0
695	20241224	092600	5064259	1991	1991	1991	1991	87
696	20241224	092500	4891042	2000	2000	2000	2000	2
697	20241224	092400	4887042	1990	1990	1990	1990	100
698	20241224	092300	4688042	1991	1991	1991	1991	100
699	20241224	092200	4488942	1990	1990	1990	1990	100
700	20241224	092100	4289942	1993	1993	1993	1993	100
701	20241224	092000	4090642	2000	2000	2000	2000	100
702	20241224	091900	3890642	2000	2000	2000	2000	0
703	20241224	091800	3890642	2000	1999	2000	1990	239
704	20241224	091700	3414840	2000	2000	2000	2000	0
705	20241224	091600	3414840	2000	2000	2000	2000	0
706	20241224	091500	3414840	2000	1990	2000	1990	13
707	20241224	091400	3388920	2005	2005	2005	2005	0
708	20241224	091300	3388920	2005	2005	2005	2005	0
709	20241224	091200	3388920	2005	2005	2005	2005	0
710	20241224	091100	3388920	2005	2005	2005	2005	1
711	20241224	091000	3386915	1990	1990	1990	1990	0
712	20241224	090900	3386915	1990	1990	1990	1990	73
713	20241224	090800	3241645	2010	2010	2010	2010	2
714	20241224	090700	3237625	1989	1989	1989	1989	0
715	20241224	090600	3237625	1989	2000	2000	1989	96
716	20241224	090500	3046124	2000	2000	2000	2000	0
717	20241224	090400	3046124	2000	2000	2000	2000	0
718	20241224	090300	3046124	2000	2000	2000	2000	530
719	20241224	090200	1986124	2000	2000	2000	2000	0
720	20241224	090100	1986124	2000	2000	2000	2000	101
721	20241224	090000	1784124	2015	2045	2045	1990	888