KissMeData/189980/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	202700	140312001	1990	1990	1990	1990	360
3	20231129	202600	140312001	1990	1990	1990	1990	0
4	20231129	202500	140312001	1990	1990	1990	1990	0
5	20231129	202400	140312001	1990	1990	1990	1990	0
6	20231129	202300	140312001	1990	1990	1990	1990	0
7	20231129	202200	140312001	1990	1990	1990	1990	0
8	20231129	202100	140312001	1990	1990	1990	1990	0
9	20231129	202000	140312001	1990	1990	1990	1990	0
10	20231129	201900	140312001	1990	1990	1990	1990	0
11	20231129	201800	140312001	1990	1990	1990	1990	0
12	20231129	201700	140312001	1990	1990	1990	1990	0
13	20231129	201600	140312001	1990	1990	1990	1990	0
14	20231129	201500	140312001	1990	1990	1990	1990	0
15	20231129	201400	140312001	1990	1990	1990	1990	0
16	20231129	201300	140312001	1990	1990	1990	1990	0
17	20231129	201200	140312001	1990	1990	1990	1990	0
18	20231129	201100	140312001	1990	1990	1990	1990	0
19	20231129	201000	140312001	1990	1990	1990	1990	0
20	20231129	200900	140312001	1990	1990	1990	1990	0
21	20231129	200800	140312001	1990	1990	1990	1990	0
22	20231129	200700	140312001	1990	1990	1990	1990	0
23	20231129	200600	140312001	1990	1990	1990	1990	0
24	20231129	200500	140312001	1990	1990	1990	1990	0
25	20231129	200400	140312001	1990	1990	1990	1990	0
26	20231129	200300	140312001	1990	1990	1990	1990	0
27	20231129	200200	140312001	1990	1990	1990	1990	0
28	20231129	200100	140312001	1990	1990	1990	1990	0
29	20231129	200000	140312001	1990	1990	1990	1990	0
30	20231129	195900	140312001	1990	1990	1990	1990	0
31	20231129	195800	140312001	1990	1990	1990	1990	0
32	20231129	195700	140312001	1990	1990	1990	1990	360
33	20231129	195600	140312001	1990	1990	1990	1990	0
34	20231129	195500	140312001	1990	1990	1990	1990	0
35	20231129	195400	140312001	1990	1990	1990	1990	0
36	20231129	195300	140312001	1990	1990	1990	1990	0
37	20231129	195200	140312001	1990	1990	1990	1990	0
38	20231129	195100	140312001	1990	1990	1990	1990	0
39	20231129	195000	140312001	1990	1990	1990	1990	0
40	20231129	194900	140312001	1990	1990	1990	1990	0
41	20231129	194800	140312001	1990	1990	1990	1990	0
42	20231129	194700	140312001	1990	1990	1990	1990	0
43	20231129	194600	140312001	1990	1990	1990	1990	0
44	20231129	194500	140312001	1990	1990	1990	1990	0
45	20231129	194400	140312001	1990	1990	1990	1990	0
46	20231129	194300	140312001	1990	1990	1990	1990	0
47	20231129	194200	140312001	1990	1990	1990	1990	0
48	20231129	194100	140312001	1990	1990	1990	1990	0
49	20231129	194000	140312001	1990	1990	1990	1990	0
50	20231129	193900	140312001	1990	1990	1990	1990	0
51	20231129	193800	140312001	1990	1990	1990	1990	0
52	20231129	193700	140312001	1990	1990	1990	1990	0
53	20231129	193600	140312001	1990	1990	1990	1990	0
54	20231129	193500	140312001	1990	1990	1990	1990	0
55	20231129	193400	140312001	1990	1990	1990	1990	0
56	20231129	193300	140312001	1990	1990	1990	1990	0
57	20231129	193200	140312001	1990	1990	1990	1990	0
58	20231129	193100	140312001	1990	1990	1990	1990	0
59	20231129	193000	140312001	1990	1990	1990	1990	0
60	20231129	192900	140312001	1990	1990	1990	1990	0
61	20231129	192800	140312001	1990	1990	1990	1990	0
62	20231129	192700	140312001	1990	1990	1990	1990	360
63	20231129	192600	140312001	1990	1990	1990	1990	0
64	20231129	192500	140312001	1990	1990	1990	1990	0
65	20231129	192400	140312001	1990	1990	1990	1990	0
66	20231129	192300	140312001	1990	1990	1990	1990	0
67	20231129	192200	140312001	1990	1990	1990	1990	0
68	20231129	192100	140312001	1990	1990	1990	1990	0
69	20231129	192000	140312001	1990	1990	1990	1990	0
70	20231129	191900	140312001	1990	1990	1990	1990	0
71	20231129	191800	140312001	1990	1990	1990	1990	0
72	20231129	191700	140312001	1990	1990	1990	1990	0
73	20231129	191600	140312001	1990	1990	1990	1990	0
74	20231129	191500	140312001	1990	1990	1990	1990	0
75	20231129	191400	140312001	1990	1990	1990	1990	0
76	20231129	191300	140312001	1990	1990	1990	1990	0
77	20231129	191200	140312001	1990	1990	1990	1990	0
78	20231129	191100	140312001	1990	1990	1990	1990	0
79	20231129	191000	140312001	1990	1990	1990	1990	0
80	20231129	190900	140312001	1990	1990	1990	1990	0
81	20231129	190800	140312001	1990	1990	1990	1990	0
82	20231129	190700	140312001	1990	1990	1990	1990	0
83	20231129	190600	140312001	1990	1990	1990	1990	0
84	20231129	190500	140312001	1990	1990	1990	1990	0
85	20231129	190400	140312001	1990	1990	1990	1990	0
86	20231129	190300	140312001	1990	1990	1990	1990	0
87	20231129	190200	140312001	1990	1990	1990	1990	0
88	20231129	190100	140312001	1990	1990	1990	1990	0
89	20231129	190000	140312001	1990	1990	1990	1990	0
90	20231129	185900	140312001	1990	1990	1990	1990	0
91	20231129	185800	140312001	1990	1990	1990	1990	0
92	20231129	185700	140312001	1990	1990	1990	1990	360
93	20231129	185600	140312001	1990	1990	1990	1990	0
94	20231129	185500	140312001	1990	1990	1990	1990	0
95	20231129	185400	140312001	1990	1990	1990	1990	0
96	20231129	185300	140312001	1990	1990	1990	1990	0
97	20231129	185200	140312001	1990	1990	1990	1990	0
98	20231129	185100	140312001	1990	1990	1990	1990	0
99	20231129	185000	140312001	1990	1990	1990	1990	0
100	20231129	184900	140312001	1990	1990	1990	1990	0
101	20231129	184800	140312001	1990	1990	1990	1990	0
102	20231129	184700	140312001	1990	1990	1990	1990	0
103	20231129	184600	140312001	1990	1990	1990	1990	0
104	20231129	184500	140312001	1990	1990	1990	1990	0
105	20231129	184400	140312001	1990	1990	1990	1990	0
106	20231129	184300	140312001	1990	1990	1990	1990	0
107	20231129	184200	140312001	1990	1990	1990	1990	0
108	20231129	184100	140312001	1990	1990	1990	1990	0
109	20231129	184000	140312001	1990	1990	1990	1990	0
110	20231129	183900	140312001	1990	1990	1990	1990	0
111	20231129	183800	140312001	1990	1990	1990	1990	0
112	20231129	183700	140312001	1990	1990	1990	1990	0
113	20231129	183600	140312001	1990	1990	1990	1990	0
114	20231129	183500	140312001	1990	1990	1990	1990	0
115	20231129	183400	140312001	1990	1990	1990	1990	0
116	20231129	183300	140312001	1990	1990	1990	1990	0
117	20231129	183200	140312001	1990	1990	1990	1990	0
118	20231129	183100	140312001	1990	1990	1990	1990	0
119	20231129	183000	140312001	1990	1990	1990	1990	0
120	20231129	182900	140312001	1990	1990	1990	1990	0
121	20231129	182800	140312001	1990	1990	1990	1990	0
122	20231129	182700	140312001	1990	1990	1990	1990	360
123	20231129	182600	140312001	1990	1990	1990	1990	0
124	20231129	182500	140312001	1990	1990	1990	1990	0
125	20231129	182400	140312001	1990	1990	1990	1990	0
126	20231129	182300	140312001	1990	1990	1990	1990	0
127	20231129	182200	140312001	1990	1990	1990	1990	0
128	20231129	182100	140312001	1990	1990	1990	1990	0
129	20231129	182000	140312001	1990	1990	1990	1990	0
130	20231129	181900	140312001	1990	1990	1990	1990	0
131	20231129	181800	140312001	1990	1990	1990	1990	0
132	20231129	181700	140312001	1990	1990	1990	1990	0
133	20231129	181600	140312001	1990	1990	1990	1990	0
134	20231129	181500	140312001	1990	1990	1990	1990	0
135	20231129	181400	140312001	1990	1990	1990	1990	0
136	20231129	181300	140312001	1990	1990	1990	1990	0
137	20231129	181200	140312001	1990	1990	1990	1990	0
138	20231129	181100	140312001	1990	1990	1990	1990	0
139	20231129	181000	140312001	1990	1990	1990	1990	0
140	20231129	180900	140312001	1990	1990	1990	1990	0
141	20231129	180800	140312001	1990	1990	1990	1990	0
142	20231129	180700	140312001	1990	1990	1990	1990	0
143	20231129	180600	140312001	1990	1990	1990	1990	0
144	20231129	180500	140312001	1990	1990	1990	1990	0
145	20231129	180400	140312001	1990	1990	1990	1990	0
146	20231129	180300	140312001	1990	1990	1990	1990	0
147	20231129	180200	140312001	1990	1990	1990	1990	0
148	20231129	180100	140312001	1990	1990	1990	1990	0
149	20231129	180000	140312001	1990	1990	1990	1990	0
150	20231129	175900	140312001	1990	1990	1990	1990	0
151	20231129	175800	140312001	1990	1990	1990	1990	0
152	20231129	175700	140312001	1990	1990	1990	1990	360
153	20231129	175600	140312001	1990	1990	1990	1990	0
154	20231129	175500	140312001	1990	1990	1990	1990	0
155	20231129	175400	140312001	1990	1990	1990	1990	0
156	20231129	175300	140312001	1990	1990	1990	1990	0
157	20231129	175200	140312001	1990	1990	1990	1990	0
158	20231129	175100	140312001	1990	1990	1990	1990	0
159	20231129	175000	140312001	1990	1990	1990	1990	0
160	20231129	174900	140312001	1990	1990	1990	1990	0
161	20231129	174800	140312001	1990	1990	1990	1990	0
162	20231129	174700	140312001	1990	1990	1990	1990	0
163	20231129	174600	140312001	1990	1990	1990	1990	0
164	20231129	174500	140312001	1990	1990	1990	1990	0
165	20231129	174400	140312001	1990	1990	1990	1990	0
166	20231129	174300	140312001	1990	1990	1990	1990	0
167	20231129	174200	140312001	1990	1990	1990	1990	0
168	20231129	174100	140312001	1990	1990	1990	1990	0
169	20231129	174000	140312001	1990	1990	1990	1990	0
170	20231129	173900	140312001	1990	1990	1990	1990	0
171	20231129	173800	140312001	1990	1990	1990	1990	0
172	20231129	173700	140312001	1990	1990	1990	1990	0
173	20231129	173600	140312001	1990	1990	1990	1990	0
174	20231129	173500	140312001	1990	1990	1990	1990	0
175	20231129	173400	140312001	1990	1990	1990	1990	0
176	20231129	173300	140312001	1990	1990	1990	1990	0
177	20231129	173200	140312001	1990	1990	1990	1990	0
178	20231129	173100	140312001	1990	1990	1990	1990	0
179	20231129	173000	140312001	1990	1990	1990	1990	0
180	20231129	172900	140312001	1990	1990	1990	1990	0
181	20231129	172800	140312001	1990	1990	1990	1990	0
182	20231129	172700	140312001	1990	1990	1990	1990	360
183	20231129	172600	140312001	1990	1990	1990	1990	0
184	20231129	172500	140312001	1990	1990	1990	1990	0
185	20231129	172400	140312001	1990	1990	1990	1990	0
186	20231129	172300	140312001	1990	1990	1990	1990	0
187	20231129	172200	140312001	1990	1990	1990	1990	0
188	20231129	172100	140312001	1990	1990	1990	1990	0
189	20231129	172000	140312001	1990	1990	1990	1990	0
190	20231129	171900	140312001	1990	1990	1990	1990	0
191	20231129	171800	140312001	1990	1990	1990	1990	0
192	20231129	171700	140312001	1990	1990	1990	1990	0
193	20231129	171600	140312001	1990	1990	1990	1990	0
194	20231129	171500	140312001	1990	1990	1990	1990	0
195	20231129	171400	140312001	1990	1990	1990	1990	0
196	20231129	171300	140312001	1990	1990	1990	1990	0
197	20231129	171200	140312001	1990	1990	1990	1990	0
198	20231129	171100	140312001	1990	1990	1990	1990	0
199	20231129	171000	140312001	1990	1990	1990	1990	0
200	20231129	170900	140312001	1990	1990	1990	1990	0
201	20231129	170800	140312001	1990	1990	1990	1990	0
202	20231129	170700	140312001	1990	1990	1990	1990	0
203	20231129	170600	140312001	1990	1990	1990	1990	0
204	20231129	170500	140312001	1990	1990	1990	1990	0
205	20231129	170400	140312001	1990	1990	1990	1990	0
206	20231129	170300	140312001	1990	1990	1990	1990	0
207	20231129	170200	140312001	1990	1990	1990	1990	0
208	20231129	170100	140312001	1990	1990	1990	1990	0
209	20231129	170000	140312001	1990	1990	1990	1990	0
210	20231129	165900	140312001	1990	1990	1990	1990	0
211	20231129	165800	140312001	1990	1990	1990	1990	0
212	20231129	165700	140312001	1990	1990	1990	1990	360
213	20231129	165600	140312001	1990	1990	1990	1990	0
214	20231129	165500	140312001	1990	1990	1990	1990	0
215	20231129	165400	140312001	1990	1990	1990	1990	0
216	20231129	165300	140312001	1990	1990	1990	1990	0
217	20231129	165200	140312001	1990	1990	1990	1990	0
218	20231129	165100	140312001	1990	1990	1990	1990	0
219	20231129	165000	140312001	1990	1990	1990	1990	0
220	20231129	164900	140312001	1990	1990	1990	1990	0
221	20231129	164800	140312001	1990	1990	1990	1990	0
222	20231129	164700	140312001	1990	1990	1990	1990	0
223	20231129	164600	140312001	1990	1990	1990	1990	0
224	20231129	164500	140312001	1990	1990	1990	1990	0
225	20231129	164400	140312001	1990	1990	1990	1990	0
226	20231129	164300	140312001	1990	1990	1990	1990	0
227	20231129	164200	140312001	1990	1990	1990	1990	0
228	20231129	164100	140312001	1990	1990	1990	1990	0
229	20231129	164000	140312001	1990	1990	1990	1990	0
230	20231129	163900	140312001	1990	1990	1990	1990	0
231	20231129	163800	140312001	1990	1990	1990	1990	0
232	20231129	163700	140312001	1990	1990	1990	1990	0
233	20231129	163600	140312001	1990	1990	1990	1990	0
234	20231129	163500	140312001	1990	1990	1990	1990	0
235	20231129	163400	140312001	1990	1990	1990	1990	0
236	20231129	163300	140312001	1990	1990	1990	1990	0
237	20231129	163200	140312001	1990	1990	1990	1990	0
238	20231129	163100	140312001	1990	1990	1990	1990	0
239	20231129	163000	140312001	1990	1990	1990	1990	0
240	20231129	162900	140312001	1990	1990	1990	1990	0
241	20231129	162800	140312001	1990	1990	1990	1990	0
242	20231129	162700	140312001	1990	1990	1990	1990	360
243	20231129	162600	140312001	1990	1990	1990	1990	0
244	20231129	162500	140312001	1990	1990	1990	1990	0
245	20231129	162400	140312001	1990	1990	1990	1990	0
246	20231129	162300	140312001	1990	1990	1990	1990	0
247	20231129	162200	140312001	1990	1990	1990	1990	0
248	20231129	162100	140312001	1990	1990	1990	1990	0
249	20231129	162000	140312001	1990	1990	1990	1990	0
250	20231129	161900	140312001	1990	1990	1990	1990	0
251	20231129	161800	140312001	1990	1990	1990	1990	0
252	20231129	161700	140312001	1990	1990	1990	1990	0
253	20231129	161600	140312001	1990	1990	1990	1990	0
254	20231129	161500	140312001	1990	1990	1990	1990	0
255	20231129	161400	140312001	1990	1990	1990	1990	0
256	20231129	161300	140312001	1990	1990	1990	1990	0
257	20231129	161200	140312001	1990	1990	1990	1990	0
258	20231129	161100	140312001	1990	1990	1990	1990	0
259	20231129	161000	140312001	1990	1990	1990	1990	0
260	20231129	160900	140312001	1990	1990	1990	1990	0
261	20231129	160800	140312001	1990	1990	1990	1990	0
262	20231129	160700	140312001	1990	1990	1990	1990	0
263	20231129	160600	140312001	1990	1990	1990	1990	0
264	20231129	160500	140312001	1990	1990	1990	1990	0
265	20231129	160400	140312001	1990	1990	1990	1990	0
266	20231129	160300	140312001	1990	1990	1990	1990	0
267	20231129	160200	140312001	1990	1990	1990	1990	0
268	20231129	160100	140312001	1990	1990	1990	1990	0
269	20231129	160000	140312001	1990	1990	1990	1990	0
270	20231129	155900	140312001	1990	1990	1990	1990	0
271	20231129	155800	140312001	1990	1990	1990	1990	0
272	20231129	155700	140312001	1990	1990	1990	1990	360
273	20231129	155600	140312001	1990	1990	1990	1990	0
274	20231129	155500	140312001	1990	1990	1990	1990	0
275	20231129	155400	140312001	1990	1990	1990	1990	0
276	20231129	155300	140312001	1990	1990	1990	1990	0
277	20231129	155200	140312001	1990	1990	1990	1990	0
278	20231129	155100	140312001	1990	1990	1990	1990	0
279	20231129	155000	140312001	1990	1990	1990	1990	0
280	20231129	154900	140312001	1990	1990	1990	1990	0
281	20231129	154800	140312001	1990	1990	1990	1990	0
282	20231129	154700	140312001	1990	1990	1990	1990	0
283	20231129	154600	140312001	1990	1990	1990	1990	0
284	20231129	154500	140312001	1990	1990	1990	1990	0
285	20231129	154400	140312001	1990	1990	1990	1990	0
286	20231129	154300	140312001	1990	1990	1990	1990	0
287	20231129	154200	140312001	1990	1990	1990	1990	0
288	20231129	154100	140312001	1990	1990	1990	1990	0
289	20231129	154000	140312001	1990	1990	1990	1990	0
290	20231129	153900	140312001	1990	1990	1990	1990	0
291	20231129	153800	140312001	1990	1990	1990	1990	0
292	20231129	153700	140312001	1990	1990	1990	1990	0
293	20231129	153600	140312001	1990	1990	1990	1990	0
294	20231129	153500	140312001	1990	1990	1990	1990	0
295	20231129	153400	140312001	1990	1990	1990	1990	0
296	20231129	153300	140312001	1990	1990	1990	1990	0
297	20231129	153200	140312001	1990	1990	1990	1990	0
298	20231129	153100	140312001	1990	1990	1990	1990	0
299	20231129	153000	140312001	1990	1990	1990	1990	360
300	20231129	152900	139595601	1990	1990	1990	1990	0
301	20231129	152800	139595601	1990	1990	1990	1990	0
302	20231129	152700	139595601	1990	1990	1990	1990	0
303	20231129	152600	139595601	1990	1990	1990	1990	0
304	20231129	152500	139595601	1990	1990	1990	1990	0
305	20231129	152400	139595601	1990	1990	1990	1990	0
306	20231129	152300	139595601	1990	1990	1990	1990	0
307	20231129	152200	139595601	1990	1990	1990	1990	0
308	20231129	152100	139595601	1990	1990	1990	1990	0
309	20231129	152000	139595601	1990	1990	1990	1990	0
310	20231129	151900	139595601	1990	1990	1990	1990	0
311	20231129	151800	139595601	1990	1990	1990	1990	0
312	20231129	151700	139595601	1990	1990	1990	1990	0
313	20231129	151600	139595601	1990	1990	1990	1990	279
314	20231129	151500	139040391	1983	1983	1983	1983	0
315	20231129	151400	139040391	1983	1983	1983	1983	0
316	20231129	151300	139040391	1983	1983	1983	1983	0
317	20231129	151200	139040391	1983	1983	1983	1983	0
318	20231129	151100	139040391	1983	1983	1983	1983	0
319	20231129	151000	139040391	1983	1983	1983	1983	0
320	20231129	150900	139040391	1983	1983	1983	1983	0
321	20231129	150800	139040391	1983	1983	1983	1983	1
322	20231129	150700	139038408	1986	1986	1986	1986	0
323	20231129	150600	139038408	1986	1986	1986	1986	10
324	20231129	150500	139018548	1985	1985	1985	1985	2
325	20231129	150400	139014578	1980	1980	1980	1980	0
326	20231129	150300	139014578	1980	1990	1990	1980	12908
327	20231129	150200	113431017	1991	1991	1991	1991	50
328	20231129	150100	113331467	1991	1991	1991	1991	0
329	20231129	150000	113331467	1991	1991	1991	1991	1
330	20231129	145900	113329476	1992	1992	1992	1992	0
331	20231129	145800	113329476	1992	1993	1993	1990	13
332	20231129	145700	113303572	1992	1992	1992	1992	0
333	20231129	145600	113303572	1992	1992	1992	1992	0
334	20231129	145500	113303572	1992	1992	1992	1992	250
335	20231129	145400	112805572	1994	1994	1994	1994	0
336	20231129	145300	112805572	1994	1994	1994	1994	20
337	20231129	145200	112765692	1995	1995	1995	1995	0
338	20231129	145100	112765692	1995	1995	1995	1995	0
339	20231129	145000	112765692	1995	1995	1995	1995	42
340	20231129	144900	112681902	1990	1990	1990	1990	0
341	20231129	144800	112681902	1990	1990	1990	1990	1
342	20231129	144700	112679912	1991	1991	1991	1991	0
343	20231129	144600	112679912	1991	1991	1991	1991	0
344	20231129	144500	112679912	1991	1991	1991	1991	115
345	20231129	144400	112450947	1992	1992	1992	1992	0
346	20231129	144300	112450947	1992	1992	1992	1992	0
347	20231129	144200	112450947	1992	1992	1992	1992	0
348	20231129	144100	112450947	1992	1992	1992	1992	500
349	20231129	144000	111454947	1990	1990	1990	1990	0
350	20231129	143900	111454947	1990	1990	1990	1990	0
351	20231129	143800	111454947	1990	1990	1990	1990	1
352	20231129	143700	111452957	1993	1993	1993	1993	0
353	20231129	143600	111452957	1993	1993	1993	1993	0
354	20231129	143500	111452957	1993	1993	1993	1993	0
355	20231129	143400	111452957	1993	1993	1993	1993	0
356	20231129	143300	111452957	1993	1993	1993	1993	0
357	20231129	143200	111452957	1993	1993	1993	1993	0
358	20231129	143100	111452957	1993	1993	1993	1993	0
359	20231129	143000	111452957	1993	1993	1993	1993	0
360	20231129	142900	111452957	1993	1993	1993	1993	0
361	20231129	142800	111452957	1993	1993	1993	1993	0
362	20231129	142700	111452957	1993	1991	1993	1991	187
363	20231129	142600	111080313	1993	1993	1993	1993	0
364	20231129	142500	111080313	1993	1990	1993	1990	55
365	20231129	142400	110970821	1990	1989	1990	1989	150
366	20231129	142300	110672340	1989	1989	1989	1989	0
367	20231129	142200	110672340	1989	1989	1989	1989	1
368	20231129	142100	110670351	1983	1983	1983	1983	0
369	20231129	142000	110670351	1983	1983	1983	1983	0
370	20231129	141900	110670351	1983	1982	1983	1982	484
371	20231129	141800	109710580	1982	1981	1982	1981	181
372	20231129	141700	109352018	1982	1982	1982	1982	10
373	20231129	141600	109332198	1982	1982	1982	1982	3
374	20231129	141500	109326252	1982	1990	1990	1982	14039
375	20231129	141400	81474011	1997	1997	1997	1997	0
376	20231129	141300	81474011	1997	1997	1997	1997	0
377	20231129	141200	81474011	1997	1997	1997	1997	1
378	20231129	141100	81472014	1998	1998	1998	1998	0
379	20231129	141000	81472014	1998	1998	1998	1998	1
380	20231129	140900	81470016	1998	1998	1998	1998	0
381	20231129	140800	81470016	1998	1998	1998	1998	0
382	20231129	140700	81470016	1998	1998	1998	1998	0
383	20231129	140600	81470016	1998	1998	1998	1998	0
384	20231129	140500	81470016	1998	1998	1998	1998	100
385	20231129	140400	81270216	1998	1998	1998	1998	0
386	20231129	140300	81270216	1998	1998	1998	1998	10
387	20231129	140200	81250236	1998	1998	1998	1998	5
388	20231129	140100	81240246	2000	2000	2000	2000	0
389	20231129	140000	81240246	2000	2000	2000	2000	642
390	20231129	135900	79956246	1998	1998	1998	1998	20
391	20231129	135800	79916286	1988	1988	1988	1988	0
392	20231129	135700	79916286	1988	1997	1997	1988	10000
393	20231129	135600	59997042	1998	1998	1998	1998	0
394	20231129	135500	59997042	1998	1998	1998	1998	0
395	20231129	135400	59997042	1998	1998	1998	1998	96
396	20231129	135300	59805234	1998	1998	1998	1998	4
397	20231129	135200	59797242	1998	1998	1998	1998	157
398	20231129	135100	59483556	1998	1998	1998	1998	18
399	20231129	135000	59447592	1998	1998	1998	1998	0
400	20231129	134900	59447592	1998	1998	1998	1998	0
401	20231129	134800	59447592	1998	1998	1998	1998	4
402	20231129	134700	59439600	1998	1998	1998	1998	0
403	20231129	134600	59439600	1998	1998	1998	1998	0
404	20231129	134500	59439600	1998	1998	1998	1998	5
405	20231129	134400	59429610	1998	1998	1998	1998	0
406	20231129	134300	59429610	1998	1998	1998	1998	0
407	20231129	134200	59429610	1998	1998	1998	1998	100
408	20231129	134100	59229810	1998	1998	1998	1998	0
409	20231129	134000	59229810	1998	1998	1998	1998	0
410	20231129	133900	59229810	1998	1998	1998	1998	5
411	20231129	133800	59219820	1998	1998	1998	1998	431
412	20231129	133700	58358682	1998	1998	1998	1998	0
413	20231129	133600	58358682	1998	2000	2000	1998	16
414	20231129	133500	58326684	2000	1998	2000	1998	19
415	20231129	133400	58288720	1998	1998	1998	1998	0
416	20231129	133300	58288720	1998	1998	1998	1998	0
417	20231129	133200	58288720	1998	1998	1998	1998	20
418	20231129	133100	58248760	1999	1999	1999	1999	0
419	20231129	133000	58248760	1999	1999	1999	1999	0
420	20231129	132900	58248760	1999	1999	1999	1999	1
421	20231129	132800	58246761	1999	1999	1999	1999	0
422	20231129	132700	58246761	1999	1997	1999	1997	12
423	20231129	132600	58222777	1999	1997	1999	1997	54
424	20231129	132500	58114869	1997	1998	1998	1997	19
425	20231129	132400	58076925	2000	2000	2000	2000	500
426	20231129	132300	57076925	2000	2000	2000	2000	1
427	20231129	132200	57074925	1997	1997	1997	1997	0
428	20231129	132100	57074925	1997	1997	1997	1997	3
429	20231129	132000	57068934	1997	1997	1997	1997	3
430	20231129	131900	57062943	1997	1998	2000	1997	103
431	20231129	131800	56857108	1997	1997	1997	1997	0
432	20231129	131700	56857108	1997	1997	1997	1997	1
433	20231129	131600	56855111	1997	1997	1997	1997	11
434	20231129	131500	56833144	1997	1998	1998	1997	31
435	20231129	131400	56771207	1998	1998	1998	1998	0
436	20231129	131300	56771207	1998	1998	1998	1998	0
437	20231129	131200	56771207	1998	1998	1998	1998	1
438	20231129	131100	56769209	1998	1998	1998	1998	3
439	20231129	131000	56763215	1998	1998	1998	1998	0
440	20231129	130900	56763215	1998	1998	1998	1998	0
441	20231129	130800	56763215	1998	1998	1998	1998	100
442	20231129	130700	56563415	1998	1998	1998	1998	0
443	20231129	130600	56563415	1998	1998	1998	1998	271
444	20231129	130500	56021957	1998	1998	1998	1998	0
445	20231129	130400	56021957	1998	1998	1998	1998	16
446	20231129	130300	55989989	1999	1999	1999	1999	0
447	20231129	130200	55989989	1999	1999	1999	1999	0
448	20231129	130100	55989989	1999	1999	1999	1999	20
449	20231129	130000	55950009	1998	1998	1998	1998	16
450	20231129	125900	55918041	1998	1998	1998	1998	0
451	20231129	125800	55918041	1998	1998	1998	1998	0
452	20231129	125700	55918041	1998	1998	1998	1998	0
453	20231129	125600	55918041	1998	1998	1998	1998	0
454	20231129	125500	55918041	1998	1998	1998	1998	280
455	20231129	125400	55358601	1998	1998	1998	1998	1
456	20231129	125300	55356603	1999	1999	1999	1999	201
457	20231129	125200	54954804	1999	1999	1999	1999	5
458	20231129	125100	54944809	1999	1999	1999	1999	0
459	20231129	125000	54944809	1999	1999	1999	1999	0
460	20231129	124900	54944809	1999	1999	1999	1999	0
461	20231129	124800	54944809	1999	1999	1999	1999	0
462	20231129	124700	54944809	1999	1999	1999	1999	0
463	20231129	124600	54944809	1999	1999	1999	1999	100
464	20231129	124500	54744909	1999	1999	1999	1999	0
465	20231129	124400	54744909	1999	1999	1999	1999	9
466	20231129	124300	54726918	1999	1999	1999	1999	0
467	20231129	124200	54726918	1999	1999	1999	1999	0
468	20231129	124100	54726918	1999	1999	1999	1999	0
469	20231129	124000	54726918	1999	1999	1999	1999	0
470	20231129	123900	54726918	1999	1999	1999	1999	100
471	20231129	123800	54527018	1999	1999	1999	1999	0
472	20231129	123700	54527018	1999	1999	1999	1999	0
473	20231129	123600	54527018	1999	1999	1999	1999	214
474	20231129	123500	54099232	1999	1999	1999	1999	0
475	20231129	123400	54099232	1999	1999	1999	1999	50
476	20231129	123300	53999282	1999	1999	1999	1999	0
477	20231129	123200	53999282	1999	1999	1999	1999	0
478	20231129	123100	53999282	1999	1999	1999	1999	0
479	20231129	123000	53999282	1999	1999	1999	1999	0
480	20231129	122900	53999282	1999	1999	1999	1999	0
481	20231129	122800	53999282	1999	1999	1999	1999	0
482	20231129	122700	53999282	1999	1999	1999	1999	0
483	20231129	122600	53999282	1999	1999	1999	1999	0
484	20231129	122500	53999282	1999	1999	1999	1999	1000
485	20231129	122400	52000282	2000	2000	2000	2000	0
486	20231129	122300	52000282	2000	2000	2000	2000	0
487	20231129	122200	52000282	2000	2000	2000	2000	0
488	20231129	122100	52000282	2000	1999	2000	1999	200
489	20231129	122000	51600379	1999	1999	1999	1999	3
490	20231129	121900	51594382	1999	1999	1999	1999	1
491	20231129	121800	51592383	2000	2000	2000	2000	0
492	20231129	121700	51592383	2000	2000	2000	2000	0
493	20231129	121600	51592383	2000	2000	2000	2000	0
494	20231129	121500	51592383	2000	2000	2000	2000	0
495	20231129	121400	51592383	2000	2000	2000	2000	0
496	20231129	121300	51592383	2000	2000	2000	2000	0
497	20231129	121200	51592383	2000	2000	2000	2000	0
498	20231129	121100	51592383	2000	2000	2000	2000	0
499	20231129	121000	51592383	2000	2000	2000	2000	0
500	20231129	120900	51592383	2000	2000	2000	2000	1
501	20231129	120800	51590383	1999	1999	1999	1999	0
502	20231129	120700	51590383	1999	1999	1999	1999	0
503	20231129	120600	51590383	1999	1999	1999	1999	0
504	20231129	120500	51590383	1999	1999	1999	1999	0
505	20231129	120400	51590383	1999	1999	1999	1999	0
506	20231129	120300	51590383	1999	1999	1999	1999	0
507	20231129	120200	51590383	1999	1999	1999	1999	112
508	20231129	120100	51366495	2000	2000	2000	2000	0
509	20231129	120000	51366495	2000	2000	2000	2000	0
510	20231129	115900	51366495	2000	2000	2000	2000	0
511	20231129	115800	51366495	2000	2000	2000	2000	1
512	20231129	115700	51364495	2000	2000	2000	2000	0
513	20231129	115600	51364495	2000	2000	2000	2000	1
514	20231129	115500	51362495	2000	2000	2000	2000	0
515	20231129	115400	51362495	2000	2000	2000	2000	0
516	20231129	115300	51362495	2000	2000	2000	2000	0
517	20231129	115200	51362495	2000	2000	2000	2000	0
518	20231129	115100	51362495	2000	2000	2000	2000	0
519	20231129	115000	51362495	2000	2000	2000	2000	0
520	20231129	114900	51362495	2000	2000	2000	2000	0
521	20231129	114800	51362495	2000	2000	2000	2000	0
522	20231129	114700	51362495	2000	2000	2000	2000	0
523	20231129	114600	51362495	2000	2000	2000	2000	0
524	20231129	114500	51362495	2000	2000	2000	2000	0
525	20231129	114400	51362495	2000	2000	2000	2000	121
526	20231129	114300	51120495	2000	2000	2000	2000	0
527	20231129	114200	51120495	2000	2000	2000	2000	0
528	20231129	114100	51120495	2000	2000	2000	2000	65
529	20231129	114000	50990495	2000	2000	2000	2000	0
530	20231129	113900	50990495	2000	2000	2000	2000	0
531	20231129	113800	50990495	2000	2000	2000	2000	0
532	20231129	113700	50990495	2000	2000	2000	2000	0
533	20231129	113600	50990495	2000	2000	2000	2000	0
534	20231129	113500	50990495	2000	2000	2000	2000	0
535	20231129	113400	50990495	2000	2000	2000	2000	0
536	20231129	113300	50990495	2000	2000	2000	2000	0
537	20231129	113200	50990495	2000	2000	2000	2000	1
538	20231129	113100	50988495	2000	2000	2000	2000	11
539	20231129	113000	50966495	2000	2000	2000	2000	0
540	20231129	112900	50966495	2000	2000	2000	2000	0
541	20231129	112800	50966495	2000	2000	2000	2000	0
542	20231129	112700	50966495	2000	2000	2000	2000	0
543	20231129	112600	50966495	2000	2000	2000	2000	1
544	20231129	112500	50964495	2000	2000	2000	2000	0
545	20231129	112400	50964495	2000	2000	2000	2000	1
546	20231129	112300	50962495	2000	2000	2000	2000	0
547	20231129	112200	50962495	2000	2000	2000	2000	0
548	20231129	112100	50962495	2000	2000	2000	2000	0
549	20231129	112000	50962495	2000	2000	2000	2000	0
550	20231129	111900	50962495	2000	2000	2000	2000	0
551	20231129	111800	50962495	2000	2000	2000	2000	0
552	20231129	111700	50962495	2000	2000	2000	2000	1
553	20231129	111600	50960495	2005	2005	2005	2005	0
554	20231129	111500	50960495	2005	2005	2005	2005	0
555	20231129	111400	50960495	2005	2005	2005	2005	0
556	20231129	111300	50960495	2005	2005	2005	2005	1
557	20231129	111200	50958490	1995	1995	1995	1995	0
558	20231129	111100	50958490	1995	1995	1995	1995	0
559	20231129	111000	50958490	1995	1995	1995	1995	0
560	20231129	110900	50958490	1995	1995	1995	1995	1
561	20231129	110800	50956495	1995	1995	1995	1995	250
562	20231129	110700	50457745	1995	1995	1995	1995	0
563	20231129	110600	50457745	1995	2000	2000	1995	7749
564	20231129	110500	34991811	2005	2005	2005	2005	9
565	20231129	110400	34973766	2000	2000	2000	2000	0
566	20231129	110300	34973766	2000	2000	2000	2000	0
567	20231129	110200	34973766	2000	2000	2000	2000	0
568	20231129	110100	34973766	2000	2000	2000	2000	16
569	20231129	110000	34941766	2000	2000	2000	2000	0
570	20231129	105900	34941766	2000	2000	2000	2000	292
571	20231129	105800	34357766	2000	2000	2000	2000	10
572	20231129	105700	34337766	2005	2005	2005	2005	0
573	20231129	105600	34337766	2005	2005	2005	2005	0
574	20231129	105500	34337766	2005	2005	2005	2005	0
575	20231129	105400	34337766	2005	2005	2005	2005	0
576	20231129	105300	34337766	2005	2005	2005	2005	0
577	20231129	105200	34337766	2005	2005	2005	2005	0
578	20231129	105100	34337766	2005	2005	2005	2005	0
579	20231129	105000	34337766	2005	2005	2005	2005	0
580	20231129	104900	34337766	2005	2005	2005	2005	0
581	20231129	104800	34337766	2005	2005	2005	2005	50
582	20231129	104700	34237516	1996	1996	1996	1996	0
583	20231129	104600	34237516	1996	2000	2000	1996	336
584	20231129	104500	33566758	2005	2005	2005	2005	0
585	20231129	104400	33566758	2005	2005	2005	2005	0
586	20231129	104300	33566758	2005	2005	2005	2005	500
587	20231129	104200	32564258	2005	2005	2005	2005	0
588	20231129	104100	32564258	2005	2005	2005	2005	0
589	20231129	104000	32564258	2005	2005	2005	2005	0
590	20231129	103900	32564258	2005	2005	2005	2005	0
591	20231129	103800	32564258	2005	2005	2005	2005	0
592	20231129	103700	32564258	2005	2000	2005	2000	4171
593	20231129	103600	24222253	2005	2005	2005	2005	0
594	20231129	103500	24222253	2005	2005	2005	2005	0
595	20231129	103400	24222253	2005	2005	2005	2005	0
596	20231129	103300	24222253	2005	2005	2005	2005	1
597	20231129	103200	24220248	2000	2000	2000	2000	1000
598	20231129	103100	22220248	2005	2005	2005	2005	0
599	20231129	103000	22220248	2005	2005	2005	2005	5
600	20231129	102900	22210223	2005	2005	2005	2005	0
601	20231129	102800	22210223	2005	2005	2005	2005	0
602	20231129	102700	22210223	2005	2005	2005	2005	0
603	20231129	102600	22210223	2005	2005	2005	2005	1
604	20231129	102500	22208218	2000	2000	2000	2000	593
605	20231129	102400	21022218	2005	2005	2005	2005	1
606	20231129	102300	21020213	2000	2000	2000	2000	20
607	20231129	102200	20980213	2005	2005	2005	2005	0
608	20231129	102100	20980213	2005	2005	2005	2005	0
609	20231129	102000	20980213	2005	2005	2005	2005	0
610	20231129	101900	20980213	2005	2005	2005	2005	0
611	20231129	101800	20980213	2005	2005	2005	2005	0
612	20231129	101700	20980213	2005	2005	2005	2005	0
613	20231129	101600	20980213	2005	2005	2005	2005	0
614	20231129	101500	20980213	2005	2005	2005	2005	0
615	20231129	101400	20980213	2005	2005	2005	2005	0
616	20231129	101300	20980213	2005	2005	2005	2005	205
617	20231129	101200	20569188	2005	2005	2005	2005	0
618	20231129	101100	20569188	2005	2005	2005	2005	200
619	20231129	101000	20168188	2005	2005	2005	2005	0
620	20231129	100900	20168188	2005	2005	2005	2005	0
621	20231129	100800	20168188	2005	2005	2005	2005	0
622	20231129	100700	20168188	2005	2005	2005	2005	11
623	20231129	100600	20146133	2005	2005	2005	2005	1001
624	20231129	100500	18139128	2005	2005	2005	2005	0
625	20231129	100400	18139128	2005	2005	2005	2005	0
626	20231129	100300	18139128	2005	2005	2005	2005	0
627	20231129	100200	18139128	2005	2005	2005	2005	0
628	20231129	100100	18139128	2005	2005	2005	2005	0
629	20231129	100000	18139128	2005	2005	2005	2005	0
630	20231129	095900	18139128	2005	2005	2005	2005	0
631	20231129	095800	18139128	2005	2005	2005	2005	0
632	20231129	095700	18139128	2005	2005	2005	2005	0
633	20231129	095600	18139128	2005	2005	2005	2005	5
634	20231129	095500	18129103	2000	2000	2000	2000	0
635	20231129	095400	18129103	2000	2005	2005	2000	255
636	20231129	095300	17619078	2005	2005	2005	2005	249
637	20231129	095200	17119833	2005	2005	2005	2005	0
638	20231129	095100	17119833	2005	2005	2005	2005	0
639	20231129	095000	17119833	2005	2005	2005	2005	0
640	20231129	094900	17119833	2005	2005	2005	2005	0
641	20231129	094800	17119833	2005	2005	2005	2005	1
642	20231129	094700	17117828	2000	2000	2000	2000	0
643	20231129	094600	17117828	2000	2000	2000	2000	1026
644	20231129	094500	15065828	2005	2005	2005	2005	0
645	20231129	094400	15065828	2005	2005	2005	2005	0
646	20231129	094300	15065828	2005	2005	2005	2005	12
647	20231129	094200	15041768	2005	2005	2005	2005	1
648	20231129	094100	15039763	2000	2005	2005	2000	258
649	20231129	094000	14522498	2005	2005	2005	2005	500
650	20231129	093900	13519998	2005	2005	2005	2005	0
651	20231129	093800	13519998	2005	2005	2005	2005	0
652	20231129	093700	13519998	2005	2005	2005	2005	22
653	20231129	093600	13475888	2005	2005	2005	2005	50
654	20231129	093500	13375638	2005	2005	2005	2005	0
655	20231129	093400	13375638	2005	2005	2005	2005	20
656	20231129	093300	13335538	2005	2005	2005	2005	100
657	20231129	093200	13135038	2005	2005	2005	2005	34
658	20231129	093100	13066868	2005	2005	2005	2005	0
659	20231129	093000	13066868	2005	2005	2005	2005	0
660	20231129	092900	13066868	2005	2005	2005	2005	1
661	20231129	092800	13064863	1999	1999	1999	1999	1599
662	20231129	092700	9868462	1999	1999	1999	1999	0
663	20231129	092600	9868462	1999	1995	1999	1995	1401
664	20231129	092500	7073463	1999	1999	1999	1999	1
665	20231129	092400	7071464	1999	1999	1999	1999	2
666	20231129	092300	7067466	1999	1999	1999	1999	2
667	20231129	092200	7063468	1999	1999	1999	1999	0
668	20231129	092100	7063468	1999	1999	1999	1999	0
669	20231129	092000	7063468	1999	1999	1999	1999	0
670	20231129	091900	7063468	1999	1999	1999	1999	0
671	20231129	091800	7063468	1999	1999	1999	1999	0
672	20231129	091700	7063468	1999	1999	1999	1999	0
673	20231129	091600	7063468	1999	1999	1999	1999	1
674	20231129	091500	7061469	1997	1997	1997	1997	61
675	20231129	091400	6939652	1997	1997	1997	1997	72
676	20231129	091300	6795868	1995	1995	1995	1995	2
677	20231129	091200	6791878	1999	1993	1999	1993	767
678	20231129	091100	5263241	1993	1993	1993	1993	1210
679	20231129	091000	2851711	1993	1993	1993	1993	1
680	20231129	090900	2849718	1993	1993	1993	1993	24
681	20231129	090800	2801886	1992	1994	1994	1992	317
682	20231129	090700	2170410	1992	1992	1992	1992	0
683	20231129	090600	2170410	1992	1992	1992	1992	1
684	20231129	090500	2168418	1989	1990	1990	1989	153
685	20231129	090400	1863992	1991	1995	1999	1991	324
686	20231129	090300	1218575	1995	2005	2005	1995	257
687	20231129	090200	705850	2005	1999	2005	1999	11
688	20231129	090100	683855	1999	1999	1999	1999	0
689	20231129	090000	683855	1999	2005	2005	1999	342