KissMeData/232830/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	205500	138556019	1981	1981	1981	1981	1395
3	20241129	205400	138556019	1981	1981	1981	1981	0
4	20241129	205300	138556019	1981	1981	1981	1981	0
5	20241129	205200	138556019	1981	1981	1981	1981	0
6	20241129	205100	138556019	1981	1981	1981	1981	0
7	20241129	205000	138556019	1981	1981	1981	1981	0
8	20241129	204900	138556019	1981	1981	1981	1981	0
9	20241129	204800	138556019	1981	1981	1981	1981	0
10	20241129	204700	138556019	1981	1981	1981	1981	0
11	20241129	204600	138556019	1981	1981	1981	1981	0
12	20241129	204500	138556019	1981	1981	1981	1981	0
13	20241129	204400	138556019	1981	1981	1981	1981	0
14	20241129	204300	138556019	1981	1981	1981	1981	0
15	20241129	204200	138556019	1981	1981	1981	1981	0
16	20241129	204100	138556019	1981	1981	1981	1981	0
17	20241129	204000	138556019	1981	1981	1981	1981	0
18	20241129	203900	138556019	1981	1981	1981	1981	0
19	20241129	203800	138556019	1981	1981	1981	1981	0
20	20241129	203700	138556019	1981	1981	1981	1981	0
21	20241129	203600	138556019	1981	1981	1981	1981	0
22	20241129	203500	138556019	1981	1981	1981	1981	0
23	20241129	203400	138556019	1981	1981	1981	1981	0
24	20241129	203300	138556019	1981	1981	1981	1981	0
25	20241129	203200	138556019	1981	1981	1981	1981	0
26	20241129	203100	138556019	1981	1981	1981	1981	0
27	20241129	203000	138556019	1981	1981	1981	1981	0
28	20241129	202900	138556019	1981	1981	1981	1981	0
29	20241129	202800	138556019	1981	1981	1981	1981	0
30	20241129	202700	138556019	1981	1981	1981	1981	0
31	20241129	202600	138556019	1981	1981	1981	1981	0
32	20241129	202500	138556019	1981	1981	1981	1981	1395
33	20241129	202400	138556019	1981	1981	1981	1981	0
34	20241129	202300	138556019	1981	1981	1981	1981	0
35	20241129	202200	138556019	1981	1981	1981	1981	0
36	20241129	202100	138556019	1981	1981	1981	1981	0
37	20241129	202000	138556019	1981	1981	1981	1981	0
38	20241129	201900	138556019	1981	1981	1981	1981	0
39	20241129	201800	138556019	1981	1981	1981	1981	0
40	20241129	201700	138556019	1981	1981	1981	1981	0
41	20241129	201600	138556019	1981	1981	1981	1981	0
42	20241129	201500	138556019	1981	1981	1981	1981	0
43	20241129	201400	138556019	1981	1981	1981	1981	0
44	20241129	201300	138556019	1981	1981	1981	1981	0
45	20241129	201200	138556019	1981	1981	1981	1981	0
46	20241129	201100	138556019	1981	1981	1981	1981	0
47	20241129	201000	138556019	1981	1981	1981	1981	0
48	20241129	200900	138556019	1981	1981	1981	1981	0
49	20241129	200800	138556019	1981	1981	1981	1981	0
50	20241129	200700	138556019	1981	1981	1981	1981	0
51	20241129	200600	138556019	1981	1981	1981	1981	0
52	20241129	200500	138556019	1981	1981	1981	1981	0
53	20241129	200400	138556019	1981	1981	1981	1981	0
54	20241129	200300	138556019	1981	1981	1981	1981	0
55	20241129	200200	138556019	1981	1981	1981	1981	0
56	20241129	200100	138556019	1981	1981	1981	1981	0
57	20241129	200000	138556019	1981	1981	1981	1981	0
58	20241129	195900	138556019	1981	1981	1981	1981	0
59	20241129	195800	138556019	1981	1981	1981	1981	0
60	20241129	195700	138556019	1981	1981	1981	1981	0
61	20241129	195600	138556019	1981	1981	1981	1981	0
62	20241129	195500	138556019	1981	1981	1981	1981	1395
63	20241129	195400	138556019	1981	1981	1981	1981	0
64	20241129	195300	138556019	1981	1981	1981	1981	0
65	20241129	195200	138556019	1981	1981	1981	1981	0
66	20241129	195100	138556019	1981	1981	1981	1981	0
67	20241129	195000	138556019	1981	1981	1981	1981	0
68	20241129	194900	138556019	1981	1981	1981	1981	0
69	20241129	194800	138556019	1981	1981	1981	1981	0
70	20241129	194700	138556019	1981	1981	1981	1981	0
71	20241129	194600	138556019	1981	1981	1981	1981	0
72	20241129	194500	138556019	1981	1981	1981	1981	0
73	20241129	194400	138556019	1981	1981	1981	1981	0
74	20241129	194300	138556019	1981	1981	1981	1981	0
75	20241129	194200	138556019	1981	1981	1981	1981	0
76	20241129	194100	138556019	1981	1981	1981	1981	0
77	20241129	194000	138556019	1981	1981	1981	1981	0
78	20241129	193900	138556019	1981	1981	1981	1981	0
79	20241129	193800	138556019	1981	1981	1981	1981	0
80	20241129	193700	138556019	1981	1981	1981	1981	0
81	20241129	193600	138556019	1981	1981	1981	1981	0
82	20241129	193500	138556019	1981	1981	1981	1981	0
83	20241129	193400	138556019	1981	1981	1981	1981	0
84	20241129	193300	138556019	1981	1981	1981	1981	0
85	20241129	193200	138556019	1981	1981	1981	1981	0
86	20241129	193100	138556019	1981	1981	1981	1981	0
87	20241129	193000	138556019	1981	1981	1981	1981	0
88	20241129	192900	138556019	1981	1981	1981	1981	0
89	20241129	192800	138556019	1981	1981	1981	1981	0
90	20241129	192700	138556019	1981	1981	1981	1981	0
91	20241129	192600	138556019	1981	1981	1981	1981	0
92	20241129	192500	138556019	1981	1981	1981	1981	1395
93	20241129	192400	138556019	1981	1981	1981	1981	0
94	20241129	192300	138556019	1981	1981	1981	1981	0
95	20241129	192200	138556019	1981	1981	1981	1981	0
96	20241129	192100	138556019	1981	1981	1981	1981	0
97	20241129	192000	138556019	1981	1981	1981	1981	0
98	20241129	191900	138556019	1981	1981	1981	1981	0
99	20241129	191800	138556019	1981	1981	1981	1981	0
100	20241129	191700	138556019	1981	1981	1981	1981	0
101	20241129	191600	138556019	1981	1981	1981	1981	0
102	20241129	191500	138556019	1981	1981	1981	1981	0
103	20241129	191400	138556019	1981	1981	1981	1981	0
104	20241129	191300	138556019	1981	1981	1981	1981	0
105	20241129	191200	138556019	1981	1981	1981	1981	0
106	20241129	191100	138556019	1981	1981	1981	1981	0
107	20241129	191000	138556019	1981	1981	1981	1981	0
108	20241129	190900	138556019	1981	1981	1981	1981	0
109	20241129	190800	138556019	1981	1981	1981	1981	0
110	20241129	190700	138556019	1981	1981	1981	1981	0
111	20241129	190600	138556019	1981	1981	1981	1981	0
112	20241129	190500	138556019	1981	1981	1981	1981	0
113	20241129	190400	138556019	1981	1981	1981	1981	0
114	20241129	190300	138556019	1981	1981	1981	1981	0
115	20241129	190200	138556019	1981	1981	1981	1981	0
116	20241129	190100	138556019	1981	1981	1981	1981	0
117	20241129	190000	138556019	1981	1981	1981	1981	0
118	20241129	185900	138556019	1981	1981	1981	1981	0
119	20241129	185800	138556019	1981	1981	1981	1981	0
120	20241129	185700	138556019	1981	1981	1981	1981	0
121	20241129	185600	138556019	1981	1981	1981	1981	0
122	20241129	185500	138556019	1981	1981	1981	1981	1395
123	20241129	185400	138556019	1981	1981	1981	1981	0
124	20241129	185300	138556019	1981	1981	1981	1981	0
125	20241129	185200	138556019	1981	1981	1981	1981	0
126	20241129	185100	138556019	1981	1981	1981	1981	0
127	20241129	185000	138556019	1981	1981	1981	1981	0
128	20241129	184900	138556019	1981	1981	1981	1981	0
129	20241129	184800	138556019	1981	1981	1981	1981	0
130	20241129	184700	138556019	1981	1981	1981	1981	0
131	20241129	184600	138556019	1981	1981	1981	1981	0
132	20241129	184500	138556019	1981	1981	1981	1981	0
133	20241129	184400	138556019	1981	1981	1981	1981	0
134	20241129	184300	138556019	1981	1981	1981	1981	0
135	20241129	184200	138556019	1981	1981	1981	1981	0
136	20241129	184100	138556019	1981	1981	1981	1981	0
137	20241129	184000	138556019	1981	1981	1981	1981	0
138	20241129	183900	138556019	1981	1981	1981	1981	0
139	20241129	183800	138556019	1981	1981	1981	1981	0
140	20241129	183700	138556019	1981	1981	1981	1981	0
141	20241129	183600	138556019	1981	1981	1981	1981	0
142	20241129	183500	138556019	1981	1981	1981	1981	0
143	20241129	183400	138556019	1981	1981	1981	1981	0
144	20241129	183300	138556019	1981	1981	1981	1981	0
145	20241129	183200	138556019	1981	1981	1981	1981	0
146	20241129	183100	138556019	1981	1981	1981	1981	0
147	20241129	183000	138556019	1981	1981	1981	1981	0
148	20241129	182900	138556019	1981	1981	1981	1981	0
149	20241129	182800	138556019	1981	1981	1981	1981	0
150	20241129	182700	138556019	1981	1981	1981	1981	0
151	20241129	182600	138556019	1981	1981	1981	1981	0
152	20241129	182500	138556019	1981	1981	1981	1981	1395
153	20241129	182400	138556019	1981	1981	1981	1981	0
154	20241129	182300	138556019	1981	1981	1981	1981	0
155	20241129	182200	138556019	1981	1981	1981	1981	0
156	20241129	182100	138556019	1981	1981	1981	1981	0
157	20241129	182000	138556019	1981	1981	1981	1981	0
158	20241129	181900	138556019	1981	1981	1981	1981	0
159	20241129	181800	138556019	1981	1981	1981	1981	0
160	20241129	181700	138556019	1981	1981	1981	1981	0
161	20241129	181600	138556019	1981	1981	1981	1981	0
162	20241129	181500	138556019	1981	1981	1981	1981	0
163	20241129	181400	138556019	1981	1981	1981	1981	0
164	20241129	181300	138556019	1981	1981	1981	1981	0
165	20241129	181200	138556019	1981	1981	1981	1981	0
166	20241129	181100	138556019	1981	1981	1981	1981	0
167	20241129	181000	138556019	1981	1981	1981	1981	0
168	20241129	180900	138556019	1981	1981	1981	1981	0
169	20241129	180800	138556019	1981	1981	1981	1981	0
170	20241129	180700	138556019	1981	1981	1981	1981	0
171	20241129	180600	138556019	1981	1981	1981	1981	0
172	20241129	180500	138556019	1981	1981	1981	1981	0
173	20241129	180400	138556019	1981	1981	1981	1981	0
174	20241129	180300	138556019	1981	1981	1981	1981	0
175	20241129	180200	138556019	1981	1981	1981	1981	0
176	20241129	180100	138556019	1981	1981	1981	1981	0
177	20241129	180000	138556019	1981	1981	1981	1981	0
178	20241129	175900	138556019	1981	1981	1981	1981	0
179	20241129	175800	138556019	1981	1981	1981	1981	0
180	20241129	175700	138556019	1981	1981	1981	1981	0
181	20241129	175600	138556019	1981	1981	1981	1981	0
182	20241129	175500	138556019	1981	1981	1981	1981	1395
183	20241129	175400	138556019	1981	1981	1981	1981	0
184	20241129	175300	138556019	1981	1981	1981	1981	0
185	20241129	175200	138556019	1981	1981	1981	1981	0
186	20241129	175100	138556019	1981	1981	1981	1981	0
187	20241129	175000	138556019	1981	1981	1981	1981	0
188	20241129	174900	138556019	1981	1981	1981	1981	0
189	20241129	174800	138556019	1981	1981	1981	1981	0
190	20241129	174700	138556019	1981	1981	1981	1981	0
191	20241129	174600	138556019	1981	1981	1981	1981	0
192	20241129	174500	138556019	1981	1981	1981	1981	0
193	20241129	174400	138556019	1981	1981	1981	1981	0
194	20241129	174300	138556019	1981	1981	1981	1981	0
195	20241129	174200	138556019	1981	1981	1981	1981	0
196	20241129	174100	138556019	1981	1981	1981	1981	0
197	20241129	174000	138556019	1981	1981	1981	1981	0
198	20241129	173900	138556019	1981	1981	1981	1981	0
199	20241129	173800	138556019	1981	1981	1981	1981	0
200	20241129	173700	138556019	1981	1981	1981	1981	0
201	20241129	173600	138556019	1981	1981	1981	1981	0
202	20241129	173500	138556019	1981	1981	1981	1981	0
203	20241129	173400	138556019	1981	1981	1981	1981	0
204	20241129	173300	138556019	1981	1981	1981	1981	0
205	20241129	173200	138556019	1981	1981	1981	1981	0
206	20241129	173100	138556019	1981	1981	1981	1981	0
207	20241129	173000	138556019	1981	1981	1981	1981	0
208	20241129	172900	138556019	1981	1981	1981	1981	0
209	20241129	172800	138556019	1981	1981	1981	1981	0
210	20241129	172700	138556019	1981	1981	1981	1981	0
211	20241129	172600	138556019	1981	1981	1981	1981	0
212	20241129	172500	138556019	1981	1981	1981	1981	1395
213	20241129	172400	138556019	1981	1981	1981	1981	0
214	20241129	172300	138556019	1981	1981	1981	1981	0
215	20241129	172200	138556019	1981	1981	1981	1981	0
216	20241129	172100	138556019	1981	1981	1981	1981	0
217	20241129	172000	138556019	1981	1981	1981	1981	0
218	20241129	171900	138556019	1981	1981	1981	1981	0
219	20241129	171800	138556019	1981	1981	1981	1981	0
220	20241129	171700	138556019	1981	1981	1981	1981	0
221	20241129	171600	138556019	1981	1981	1981	1981	0
222	20241129	171500	138556019	1981	1981	1981	1981	0
223	20241129	171400	138556019	1981	1981	1981	1981	0
224	20241129	171300	138556019	1981	1981	1981	1981	0
225	20241129	171200	138556019	1981	1981	1981	1981	0
226	20241129	171100	138556019	1981	1981	1981	1981	0
227	20241129	171000	138556019	1981	1981	1981	1981	0
228	20241129	170900	138556019	1981	1981	1981	1981	0
229	20241129	170800	138556019	1981	1981	1981	1981	0
230	20241129	170700	138556019	1981	1981	1981	1981	0
231	20241129	170600	138556019	1981	1981	1981	1981	0
232	20241129	170500	138556019	1981	1981	1981	1981	0
233	20241129	170400	138556019	1981	1981	1981	1981	0
234	20241129	170300	138556019	1981	1981	1981	1981	0
235	20241129	170200	138556019	1981	1981	1981	1981	0
236	20241129	170100	138556019	1981	1981	1981	1981	0
237	20241129	170000	138556019	1981	1981	1981	1981	0
238	20241129	165900	138556019	1981	1981	1981	1981	0
239	20241129	165800	138556019	1981	1981	1981	1981	0
240	20241129	165700	138556019	1981	1981	1981	1981	0
241	20241129	165600	138556019	1981	1981	1981	1981	0
242	20241129	165500	138556019	1981	1981	1981	1981	1395
243	20241129	165400	138556019	1981	1981	1981	1981	0
244	20241129	165300	138556019	1981	1981	1981	1981	0
245	20241129	165200	138556019	1981	1981	1981	1981	0
246	20241129	165100	138556019	1981	1981	1981	1981	0
247	20241129	165000	138556019	1981	1981	1981	1981	0
248	20241129	164900	138556019	1981	1981	1981	1981	0
249	20241129	164800	138556019	1981	1981	1981	1981	0
250	20241129	164700	138556019	1981	1981	1981	1981	0
251	20241129	164600	138556019	1981	1981	1981	1981	0
252	20241129	164500	138556019	1981	1981	1981	1981	0
253	20241129	164400	138556019	1981	1981	1981	1981	0
254	20241129	164300	138556019	1981	1981	1981	1981	0
255	20241129	164200	138556019	1981	1981	1981	1981	0
256	20241129	164100	138556019	1981	1981	1981	1981	0
257	20241129	164000	138556019	1981	1981	1981	1981	0
258	20241129	163900	138556019	1981	1981	1981	1981	0
259	20241129	163800	138556019	1981	1981	1981	1981	0
260	20241129	163700	138556019	1981	1981	1981	1981	0
261	20241129	163600	138556019	1981	1981	1981	1981	0
262	20241129	163500	138556019	1981	1981	1981	1981	0
263	20241129	163400	138556019	1981	1981	1981	1981	0
264	20241129	163300	138556019	1981	1981	1981	1981	0
265	20241129	163200	138556019	1981	1981	1981	1981	0
266	20241129	163100	138556019	1981	1981	1981	1981	0
267	20241129	163000	138556019	1981	1981	1981	1981	0
268	20241129	162900	138556019	1981	1981	1981	1981	0
269	20241129	162800	138556019	1981	1981	1981	1981	0
270	20241129	162700	138556019	1981	1981	1981	1981	0
271	20241129	162600	138556019	1981	1981	1981	1981	0
272	20241129	162500	138556019	1981	1981	1981	1981	1395
273	20241129	162400	138556019	1981	1981	1981	1981	0
274	20241129	162300	138556019	1981	1981	1981	1981	0
275	20241129	162200	138556019	1981	1981	1981	1981	0
276	20241129	162100	138556019	1981	1981	1981	1981	0
277	20241129	162000	138556019	1981	1981	1981	1981	0
278	20241129	161900	138556019	1981	1981	1981	1981	0
279	20241129	161800	138556019	1981	1981	1981	1981	0
280	20241129	161700	138556019	1981	1981	1981	1981	0
281	20241129	161600	138556019	1981	1981	1981	1981	0
282	20241129	161500	138556019	1981	1981	1981	1981	0
283	20241129	161400	138556019	1981	1981	1981	1981	0
284	20241129	161300	138556019	1981	1981	1981	1981	0
285	20241129	161200	138556019	1981	1981	1981	1981	0
286	20241129	161100	138556019	1981	1981	1981	1981	0
287	20241129	161000	138556019	1981	1981	1981	1981	0
288	20241129	160900	138556019	1981	1981	1981	1981	0
289	20241129	160800	138556019	1981	1981	1981	1981	0
290	20241129	160700	138556019	1981	1981	1981	1981	0
291	20241129	160600	138556019	1981	1981	1981	1981	0
292	20241129	160500	138556019	1981	1981	1981	1981	0
293	20241129	160400	138556019	1981	1981	1981	1981	0
294	20241129	160300	138556019	1981	1981	1981	1981	0
295	20241129	160200	138556019	1981	1981	1981	1981	0
296	20241129	160100	138556019	1981	1981	1981	1981	0
297	20241129	160000	138556019	1981	1981	1981	1981	0
298	20241129	155900	138556019	1981	1981	1981	1981	0
299	20241129	155800	138556019	1981	1981	1981	1981	0
300	20241129	155700	138556019	1981	1981	1981	1981	0
301	20241129	155600	138556019	1981	1981	1981	1981	0
302	20241129	155500	138556019	1981	1981	1981	1981	1395
303	20241129	155400	138556019	1981	1981	1981	1981	0
304	20241129	155300	138556019	1981	1981	1981	1981	0
305	20241129	155200	138556019	1981	1981	1981	1981	0
306	20241129	155100	138556019	1981	1981	1981	1981	0
307	20241129	155000	138556019	1981	1981	1981	1981	0
308	20241129	154900	138556019	1981	1981	1981	1981	0
309	20241129	154800	138556019	1981	1981	1981	1981	0
310	20241129	154700	138556019	1981	1981	1981	1981	0
311	20241129	154600	138556019	1981	1981	1981	1981	0
312	20241129	154500	138556019	1981	1981	1981	1981	0
313	20241129	154400	138556019	1981	1981	1981	1981	0
314	20241129	154300	138556019	1981	1981	1981	1981	0
315	20241129	154200	138556019	1981	1981	1981	1981	0
316	20241129	154100	138556019	1981	1981	1981	1981	0
317	20241129	154000	138556019	1981	1981	1981	1981	0
318	20241129	153900	138556019	1981	1981	1981	1981	0
319	20241129	153800	138556019	1981	1981	1981	1981	0
320	20241129	153700	138556019	1981	1981	1981	1981	0
321	20241129	153600	138556019	1981	1981	1981	1981	0
322	20241129	153500	138556019	1981	1981	1981	1981	0
323	20241129	153400	138556019	1981	1981	1981	1981	0
324	20241129	153300	138556019	1981	1981	1981	1981	0
325	20241129	153200	138556019	1981	1981	1981	1981	0
326	20241129	153100	138556019	1981	1981	1981	1981	0
327	20241129	153000	138556019	1981	1981	1981	1981	1395
328	20241129	152900	135792524	1990	1990	1990	1990	0
329	20241129	152800	135792524	1990	1990	1990	1990	0
330	20241129	152700	135792524	1990	1990	1990	1990	0
331	20241129	152600	135792524	1990	1990	1990	1990	0
332	20241129	152500	135792524	1990	1990	1990	1990	0
333	20241129	152400	135792524	1990	1990	1990	1990	0
334	20241129	152300	135792524	1990	1990	1990	1990	0
335	20241129	152200	135792524	1990	1990	1990	1990	0
336	20241129	152100	135792524	1990	1990	1990	1990	0
337	20241129	152000	135792524	1990	1990	1990	1990	0
338	20241129	151900	135792524	1990	1988	1990	1988	75
339	20241129	151800	135643422	1990	1990	1990	1990	0
340	20241129	151700	135643422	1990	1989	1990	1988	382
341	20241129	151600	134883961	1989	1989	1989	1989	1
342	20241129	151500	134881972	1990	1990	1990	1990	213
343	20241129	151400	134458102	1990	1990	1990	1990	0
344	20241129	151300	134458102	1990	1990	1990	1990	0
345	20241129	151200	134458102	1990	1990	1990	1990	0
346	20241129	151100	134458102	1990	1990	1990	1990	0
347	20241129	151000	134458102	1990	1990	1990	1990	0
348	20241129	150900	134458102	1990	1990	1990	1990	0
349	20241129	150800	134458102	1990	1990	1990	1990	0
350	20241129	150700	134458102	1990	1990	1990	1990	18
351	20241129	150600	134422282	1990	1990	1990	1990	0
352	20241129	150500	134422282	1990	1990	1990	1990	1
353	20241129	150400	134420292	1990	1990	1990	1990	0
354	20241129	150300	134420292	1990	1990	1990	1990	0
355	20241129	150200	134420292	1990	1990	1990	1990	566
356	20241129	150100	133293952	1990	1990	1990	1990	56
357	20241129	150000	133182512	1990	1988	1990	1988	249
358	20241129	145900	132687448	1981	1982	1988	1981	20
359	20241129	145800	132647806	1982	1987	1987	1982	70
360	20241129	145700	132508951	1987	1987	1987	1987	0
361	20241129	145600	132508951	1987	1987	1987	1987	0
362	20241129	145500	132508951	1987	1987	1987	1987	0
363	20241129	145400	132508951	1987	1987	1988	1987	19
364	20241129	145300	132471197	1987	1987	1987	1987	59
365	20241129	145200	132353964	1987	1987	1987	1987	0
366	20241129	145100	132353964	1987	1987	1987	1987	0
367	20241129	145000	132353964	1987	1987	1987	1987	3
368	20241129	144900	132348003	1982	1982	1982	1982	1
369	20241129	144800	132346021	1988	1988	1988	1988	0
370	20241129	144700	132346021	1988	1988	1988	1988	10
371	20241129	144600	132326141	1988	1988	1988	1988	5
372	20241129	144500	132316201	1980	1985	1985	1980	3577
373	20241129	144400	125231692	1984	1984	1984	1984	0
374	20241129	144300	125231692	1984	1984	1984	1984	0
375	20241129	144200	125231692	1984	1985	1985	1984	54
376	20241129	144100	125124546	1985	1985	1985	1985	6
377	20241129	144000	125112636	1990	1990	1990	1990	0
378	20241129	143900	125112636	1990	1990	1990	1990	0
379	20241129	143800	125112636	1990	1990	1990	1990	0
380	20241129	143700	125112636	1990	1990	1990	1990	60
381	20241129	143600	124993236	1990	1990	1990	1990	0
382	20241129	143500	124993236	1990	1990	1990	1990	0
383	20241129	143400	124993236	1990	1990	1990	1990	0
384	20241129	143300	124993236	1990	1990	1990	1990	0
385	20241129	143200	124993236	1990	1990	1990	1990	0
386	20241129	143100	124993236	1990	1990	1990	1990	0
387	20241129	143000	124993236	1990	1992	1992	1990	211
388	20241129	142900	124573211	2005	2005	2005	2005	0
389	20241129	142800	124573211	2005	2005	2005	2005	0
390	20241129	142700	124573211	2005	2005	2005	2005	100
391	20241129	142600	124372711	2005	2005	2005	2005	0
392	20241129	142500	124372711	2005	2005	2005	2005	0
393	20241129	142400	124372711	2005	2005	2005	1991	3853
394	20241129	142300	116647628	2005	2005	2005	2005	50
395	20241129	142200	116547378	2005	2005	2005	2005	0
396	20241129	142100	116547378	2005	2005	2005	2005	0
397	20241129	142000	116547378	2005	2005	2005	2005	0
398	20241129	141900	116547378	2005	2005	2005	2005	0
399	20241129	141800	116547378	2005	2005	2005	2005	0
400	20241129	141700	116547378	2005	2005	2005	2005	0
401	20241129	141600	116547378	2005	2005	2005	2005	0
402	20241129	141500	116547378	2005	2005	2005	2005	0
403	20241129	141400	116547378	2005	2005	2005	2005	0
404	20241129	141300	116547378	2005	2005	2005	2005	0
405	20241129	141200	116547378	2005	2005	2005	2005	0
406	20241129	141100	116547378	2005	2005	2005	2005	0
407	20241129	141000	116547378	2005	2005	2005	2005	0
408	20241129	140900	116547378	2005	2005	2005	2005	0
409	20241129	140800	116547378	2005	2005	2005	2005	0
410	20241129	140700	116547378	2005	2005	2005	2005	0
411	20241129	140600	116547378	2005	2005	2005	2005	0
412	20241129	140500	116547378	2005	2005	2005	2005	0
413	20241129	140400	116547378	2005	2005	2005	2005	0
414	20241129	140300	116547378	2005	2005	2005	2005	0
415	20241129	140200	116547378	2005	2005	2005	2005	0
416	20241129	140100	116547378	2005	2005	2005	2005	0
417	20241129	140000	116547378	2005	2005	2005	2005	0
418	20241129	135900	116547378	2005	2005	2005	2005	0
419	20241129	135800	116547378	2005	2005	2005	2005	0
420	20241129	135700	116547378	2005	2005	2005	2005	0
421	20241129	135600	116547378	2005	2005	2005	2005	10
422	20241129	135500	116527328	2005	2005	2005	2005	10
423	20241129	135400	116507278	2005	2005	2005	2005	100
424	20241129	135300	116306778	2015	2015	2015	2015	0
425	20241129	135200	116306778	2015	2015	2015	2015	0
426	20241129	135100	116306778	2015	2015	2015	2015	0
427	20241129	135000	116306778	2015	2015	2015	2015	0
428	20241129	134900	116306778	2015	2015	2015	2015	0
429	20241129	134800	116306778	2015	2015	2015	2015	0
430	20241129	134700	116306778	2015	2015	2015	2015	0
431	20241129	134600	116306778	2015	2015	2015	2015	0
432	20241129	134500	116306778	2015	2015	2015	2015	0
433	20241129	134400	116306778	2015	2015	2015	2015	0
434	20241129	134300	116306778	2015	2015	2015	2015	0
435	20241129	134200	116306778	2015	2015	2015	2015	0
436	20241129	134100	116306778	2015	2015	2015	2015	0
437	20241129	134000	116306778	2015	2015	2015	2015	0
438	20241129	133900	116306778	2015	2015	2015	2015	0
439	20241129	133800	116306778	2015	2015	2015	2015	0
440	20241129	133700	116306778	2015	2015	2015	2015	0
441	20241129	133600	116306778	2015	2015	2015	2015	0
442	20241129	133500	116306778	2015	2015	2015	2015	0
443	20241129	133400	116306778	2015	2015	2015	2015	0
444	20241129	133300	116306778	2015	2015	2015	2015	0
445	20241129	133200	116306778	2015	2015	2015	2015	0
446	20241129	133100	116306778	2015	2015	2015	2015	0
447	20241129	133000	116306778	2015	2015	2015	2015	0
448	20241129	132900	116306778	2015	2015	2015	2015	0
449	20241129	132800	116306778	2015	2015	2015	2015	0
450	20241129	132700	116306778	2015	2015	2015	2015	0
451	20241129	132600	116306778	2015	2015	2015	2015	0
452	20241129	132500	116306778	2015	2015	2015	2015	0
453	20241129	132400	116306778	2015	2015	2015	2015	0
454	20241129	132300	116306778	2015	2015	2015	2015	0
455	20241129	132200	116306778	2015	2015	2015	2015	0
456	20241129	132100	116306778	2015	2015	2015	2015	0
457	20241129	132000	116306778	2015	2015	2015	2015	0
458	20241129	131900	116306778	2015	2015	2015	2015	0
459	20241129	131800	116306778	2015	2015	2015	2015	0
460	20241129	131700	116306778	2015	2015	2015	2015	0
461	20241129	131600	116306778	2015	2015	2015	2015	0
462	20241129	131500	116306778	2015	2015	2015	2015	0
463	20241129	131400	116306778	2015	2015	2015	2015	0
464	20241129	131300	116306778	2015	2015	2015	2015	0
465	20241129	131200	116306778	2015	2015	2015	2015	0
466	20241129	131100	116306778	2015	2015	2015	2015	0
467	20241129	131000	116306778	2015	2015	2015	2015	0
468	20241129	130900	116306778	2015	2015	2015	2015	0
469	20241129	130800	116306778	2015	2015	2015	2015	0
470	20241129	130700	116306778	2015	2015	2015	2015	0
471	20241129	130600	116306778	2015	2015	2015	2015	0
472	20241129	130500	116306778	2015	2015	2015	2015	0
473	20241129	130400	116306778	2015	2015	2015	2015	0
474	20241129	130300	116306778	2015	2015	2015	2015	0
475	20241129	130200	116306778	2015	2015	2015	2015	0
476	20241129	130100	116306778	2015	2015	2015	2015	0
477	20241129	130000	116306778	2015	2015	2015	2015	11
478	20241129	125900	116284613	2020	2015	2020	2015	75
479	20241129	125800	116133193	1990	1990	1990	1990	0
480	20241129	125700	116133193	1990	1990	1990	1990	32
481	20241129	125600	116069513	1990	1990	1990	1990	0
482	20241129	125500	116069513	1990	1990	1990	1990	0
483	20241129	125400	116069513	1990	1990	1990	1990	2
484	20241129	125300	116065533	1984	1984	1984	1984	0
485	20241129	125200	116065533	1984	1984	1984	1984	0
486	20241129	125100	116065533	1984	1984	1984	1984	0
487	20241129	125000	116065533	1984	1984	1984	1984	0
488	20241129	124900	116065533	1984	1984	1984	1984	0
489	20241129	124800	116065533	1984	1984	1984	1984	0
490	20241129	124700	116065533	1984	1984	1984	1984	0
491	20241129	124600	116065533	1984	1984	1984	1984	1
492	20241129	124500	116063549	1984	1984	1984	1984	0
493	20241129	124400	116063549	1984	1984	1984	1984	39
494	20241129	124300	115986173	1984	1984	1984	1984	0
495	20241129	124200	115986173	1984	1984	1984	1982	173
496	20241129	124100	115643051	1984	1984	1989	1984	8
497	20241129	124000	115627174	1986	1987	1987	1986	79
498	20241129	123900	115470270	1989	1989	1989	1989	0
499	20241129	123800	115470270	1989	1989	1989	1989	0
500	20241129	123700	115470270	1989	1998	1998	1989	1109
501	20241129	123600	113260939	1998	1998	1998	1998	0
502	20241129	123500	113260939	1998	1998	1998	1998	19
503	20241129	123400	113222977	1998	1999	1999	1998	2
504	20241129	123300	113218980	1999	1999	1999	1999	0
505	20241129	123200	113218980	1999	1999	1999	1999	0
506	20241129	123100	113218980	1999	1999	1999	1999	0
507	20241129	123000	113218980	1999	1999	1999	1999	9
508	20241129	122900	113200989	2000	2000	2000	2000	1
509	20241129	122800	113198989	2000	2000	2000	2000	9
510	20241129	122700	113180989	1998	1998	1998	1998	0
511	20241129	122600	113180989	1998	1998	1998	1998	0
512	20241129	122500	113180989	1998	1998	1998	1998	0
513	20241129	122400	113180989	1998	1998	1998	1998	0
514	20241129	122300	113180989	1998	1998	1998	1998	0
515	20241129	122200	113180989	1998	1998	1998	1998	0
516	20241129	122100	113180989	1998	1998	1998	1995	494
517	20241129	122000	112195095	1998	1998	1998	1998	0
518	20241129	121900	112195095	1998	1998	1998	1998	0
519	20241129	121800	112195095	1998	2015	2015	1998	643
520	20241129	121700	110910211	1998	1998	1998	1998	0
521	20241129	121600	110910211	1998	1998	1998	1998	0
522	20241129	121500	110910211	1998	1998	1998	1998	200
523	20241129	121400	110510611	1998	1998	1998	1998	0
524	20241129	121300	110510611	1998	1998	1998	1998	0
525	20241129	121200	110510611	1998	1998	1998	1998	0
526	20241129	121100	110510611	1998	1998	1998	1998	0
527	20241129	121000	110510611	1998	1998	1998	1998	49
528	20241129	120900	110412709	2000	2000	2000	2000	0
529	20241129	120800	110412709	2000	2000	2000	2000	1
530	20241129	120700	110410709	1998	1998	1998	1998	0
531	20241129	120600	110410709	1998	1998	1998	1998	0
532	20241129	120500	110410709	1998	1998	1998	1998	0
533	20241129	120400	110410709	1998	1998	1998	1998	0
534	20241129	120300	110410709	1998	1998	1998	1998	0
535	20241129	120200	110410709	1998	2000	2000	1998	350
536	20241129	120100	109710885	2000	2000	2000	2000	0
537	20241129	120000	109710885	2000	2000	2000	2000	10
538	20241129	115900	109690885	2000	2005	2005	2000	10
539	20241129	115800	109670880	2010	2010	2010	2010	4
540	20241129	115700	109662840	2010	2015	2015	2010	4
541	20241129	115600	109654790	2015	2015	2015	2015	8
542	20241129	115500	109638670	2015	2015	2015	2015	78
543	20241129	115400	109481500	2020	2020	2020	2020	38
544	20241129	115300	109404740	2020	2020	2020	2020	0
545	20241129	115200	109404740	2020	2005	2020	2005	7
546	20241129	115100	109390680	2005	2005	2005	2005	0
547	20241129	115000	109390680	2005	2005	2005	2005	0
548	20241129	114900	109390680	2005	2005	2005	2005	0
549	20241129	114800	109390680	2005	2005	2005	2005	0
550	20241129	114700	109390680	2005	2005	2005	2005	6
551	20241129	114600	109378650	2005	2005	2005	2005	34
552	20241129	114500	109310480	2005	2010	2010	2005	106
553	20241129	114400	109097920	2020	2020	2020	2020	0
554	20241129	114300	109097920	2020	2020	2020	2020	0
555	20241129	114200	109097920	2020	2020	2020	2020	0
556	20241129	114100	109097920	2020	2020	2020	2020	0
557	20241129	114000	109097920	2020	2020	2020	2020	0
558	20241129	113900	109097920	2020	2020	2020	2020	0
559	20241129	113800	109097920	2020	2020	2020	2020	1
560	20241129	113700	109095900	2015	2020	2020	2015	50
561	20241129	113600	108995100	2020	2020	2020	2020	0
562	20241129	113500	108995100	2020	2020	2020	2020	0
563	20241129	113400	108995100	2020	2020	2020	2020	5
564	20241129	113300	108985000	2020	2020	2020	2020	0
565	20241129	113200	108985000	2020	2020	2020	2020	0
566	20241129	113100	108985000	2020	2020	2020	2020	0
567	20241129	113000	108985000	2020	2020	2020	2020	1346
568	20241129	112900	106266080	2020	2020	2020	2020	0
569	20241129	112800	106266080	2020	2020	2020	2020	0
570	20241129	112700	106266080	2020	2020	2020	2020	500
571	20241129	112600	105256080	2010	2010	2010	2010	0
572	20241129	112500	105256080	2010	2015	2015	2010	10
573	20241129	112400	105235970	2010	2010	2010	2010	1604
574	20241129	112300	102011930	2020	2020	2020	2020	0
575	20241129	112200	102011930	2020	2020	2020	2020	0
576	20241129	112100	102011930	2020	2020	2020	2020	10
577	20241129	112000	101991730	2020	2020	2020	2020	0
578	20241129	111900	101991730	2020	2020	2020	2020	0
579	20241129	111800	101991730	2020	2020	2020	2020	10
580	20241129	111700	101971530	2020	2020	2020	2020	200
581	20241129	111600	101567530	2020	2020	2020	2020	0
582	20241129	111500	101567530	2020	2020	2020	2020	0
583	20241129	111400	101567530	2020	2020	2020	2020	0
584	20241129	111300	101567530	2020	2020	2020	2020	1
585	20241129	111200	101565510	2020	2020	2020	2020	0
586	20241129	111100	101565510	2020	2020	2020	2020	21
587	20241129	111000	101523090	2010	2010	2010	2010	0
588	20241129	110900	101523090	2010	2010	2010	2010	4
589	20241129	110800	101515050	2010	2010	2010	2010	6
590	20241129	110700	101502990	2010	2010	2010	2010	0
591	20241129	110600	101502990	2010	2010	2010	2010	0
592	20241129	110500	101502990	2010	2010	2010	2010	0
593	20241129	110400	101502990	2010	2010	2010	2010	288
594	20241129	110300	100924110	2010	2010	2010	2010	1
595	20241129	110200	100922100	2005	2005	2005	2005	60
596	20241129	110100	100801800	2000	2000	2000	2000	0
597	20241129	110000	100801800	2000	2000	2000	2000	8
598	20241129	105900	100785800	2000	2000	2000	2000	0
599	20241129	105800	100785800	2000	2000	2000	2000	0
600	20241129	105700	100785800	2000	2000	2000	2000	0
601	20241129	105600	100785800	2000	2000	2000	2000	32
602	20241129	105500	100721800	1999	1999	1999	1999	0
603	20241129	105400	100721800	1999	1999	1999	1999	0
604	20241129	105300	100721800	1999	1999	1999	1999	0
605	20241129	105200	100721800	1999	1999	1999	1999	0
606	20241129	105100	100721800	1999	2000	2000	1999	1199
607	20241129	105000	98324025	2000	2000	2000	2000	0
608	20241129	104900	98324025	2000	2000	2000	2000	929
609	20241129	104800	96466025	2005	2005	2005	2005	67
610	20241129	104700	96331690	2005	2005	2005	2005	300
611	20241129	104600	95730190	2010	2010	2010	2010	100
612	20241129	104500	95529190	2010	2010	2010	2010	101
613	20241129	104400	95326180	2010	2010	2010	2010	60
614	20241129	104300	95205580	2005	2005	2005	2005	0
615	20241129	104200	95205580	2005	2010	2010	2005	1605
616	20241129	104100	91984815	2015	2015	2015	2015	100
617	20241129	104000	91783315	2020	2020	2020	2020	0
618	20241129	103900	91783315	2020	2020	2020	2020	0
619	20241129	103800	91783315	2020	2020	2020	2020	0
620	20241129	103700	91783315	2020	2020	2020	2020	142
621	20241129	103600	91496475	2020	2020	2020	2020	501
622	20241129	103500	90484455	2020	2020	2020	2020	107
623	20241129	103400	90268315	2010	2010	2010	2010	0
624	20241129	103300	90268315	2010	2015	2015	2010	1500
625	20241129	103200	87251645	2015	2015	2020	2015	506
626	20241129	103100	86232010	2015	2015	2015	2015	215
627	20241129	103000	85798785	2020	2020	2020	2020	64
628	20241129	102900	85669505	2020	2020	2020	2020	1
629	20241129	102800	85667485	2015	2015	2015	2015	0
630	20241129	102700	85667485	2015	2015	2015	2015	0
631	20241129	102600	85667485	2015	2015	2015	2015	98
632	20241129	102500	85470015	2015	2015	2015	2015	0
633	20241129	102400	85470015	2015	2015	2015	2015	0
634	20241129	102300	85470015	2015	2015	2015	2015	965
635	20241129	102200	83525540	2015	2015	2015	2015	100
636	20241129	102100	83324040	2020	2020	2020	2020	0
637	20241129	102000	83324040	2020	2025	2025	2015	1780
638	20241129	101900	79728465	2025	2025	2025	2025	340
639	20241129	101800	79039965	2030	2030	2030	2030	0
640	20241129	101700	79039965	2030	2030	2030	2030	0
641	20241129	101600	79039965	2030	2030	2030	2030	0
642	20241129	101500	79039965	2030	2030	2030	2030	38
643	20241129	101400	78962825	2030	2030	2030	2030	0
644	20241129	101300	78962825	2030	2030	2030	2030	0
645	20241129	101200	78962825	2030	2030	2030	2030	197
646	20241129	101100	78562915	2030	2030	2030	2030	0
647	20241129	101000	78562915	2030	2030	2030	2030	0
648	20241129	100900	78562915	2030	2030	2030	2030	0
649	20241129	100800	78562915	2030	2030	2030	2030	136
650	20241129	100700	78286835	2030	2030	2030	2030	0
651	20241129	100600	78286835	2030	2030	2030	2030	15
652	20241129	100500	78256385	2045	2045	2045	2045	1
653	20241129	100400	78254340	2045	2045	2045	2045	1
654	20241129	100300	78252295	2045	2045	2045	2045	0
655	20241129	100200	78252295	2045	2045	2045	2045	0
656	20241129	100100	78252295	2045	2045	2045	2045	0
657	20241129	100000	78252295	2045	2045	2045	2045	0
658	20241129	095900	78252295	2045	2045	2045	2045	0
659	20241129	095800	78252295	2045	2045	2045	2045	0
660	20241129	095700	78252295	2045	2045	2045	2045	0
661	20241129	095600	78252295	2045	2045	2045	2045	0
662	20241129	095500	78252295	2045	2045	2045	2045	1
663	20241129	095400	78250250	2045	2045	2045	2045	0
664	20241129	095300	78250250	2045	2045	2045	2045	0
665	20241129	095200	78250250	2045	2050	2050	2020	604
666	20241129	095100	77028170	2040	2040	2040	2040	48
667	20241129	095000	76930250	2030	2030	2030	2030	0
668	20241129	094900	76930250	2030	2045	2045	2030	33
669	20241129	094800	76863080	2045	2050	2050	2045	32
670	20241129	094700	76797540	2050	2050	2050	2050	100
671	20241129	094600	76592540	2050	2050	2050	2050	600
672	20241129	094500	75362540	2050	2050	2050	2050	3
673	20241129	094400	75356390	2050	2050	2050	2050	2
674	20241129	094300	75352290	2045	2045	2045	2045	199
675	20241129	094200	74945335	2045	2045	2045	2045	1
676	20241129	094100	74943290	2045	2045	2045	2045	200
677	20241129	094000	74534290	2050	2050	2050	2050	0
678	20241129	093900	74534290	2050	2050	2050	2050	0
679	20241129	093800	74534290	2050	2045	2050	2045	504
680	20241129	093700	73502090	2050	2050	2050	2050	0
681	20241129	093600	73502090	2050	2050	2050	2050	0
682	20241129	093500	73502090	2050	2050	2050	2050	1
683	20241129	093400	73500040	2050	2045	2050	2045	600
684	20241129	093300	72270370	2045	2045	2045	2045	689
685	20241129	093200	70861365	2045	2045	2045	2045	2
686	20241129	093100	70857275	2020	2045	2050	2020	210
687	20241129	093000	70432615	2035	2030	2035	2015	1959
688	20241129	092900	66472705	2035	2050	2050	2035	6
689	20241129	092800	66460480	2040	2050	2050	2040	3
690	20241129	092700	66454350	2040	2040	2050	2040	3
691	20241129	092600	66448220	2050	2050	2050	2050	2
692	20241129	092500	66444120	2060	2040	2060	2040	61
693	20241129	092400	66319560	2035	2045	2045	2035	146
694	20241129	092300	66022050	2050	2070	2070	2050	1756
695	20241129	092200	62410720	2070	2075	2075	2065	156
696	20241129	092100	62087240	2080	2075	2080	2075	715
697	20241129	092000	60603610	2080	2070	2080	2060	491
698	20241129	091900	59589505	2080	2080	2080	2080	101
699	20241129	091800	59379425	2070	2080	2080	2070	75
700	20241129	091700	59223875	2080	2090	2090	2080	61
701	20241129	091600	59096455	2090	2110	2110	2090	5573
702	20241129	091500	47445935	2110	2115	2115	2100	825
703	20241129	091400	45707075	2115	2095	2115	2095	171
704	20241129	091300	45347995	2100	2115	2115	2100	226
705	20241129	091200	44870770	2115	2110	2115	2110	947
706	20241129	091100	42871770	2090	2090	2110	2090	1873
707	20241129	091000	38953065	2110	2090	2120	2090	6630
708	20241129	090900	25045730	2090	2075	2090	2075	4691
709	20241129	090800	15290605	2075	2065	2075	2065	13
710	20241129	090700	15263700	2075	2065	2085	2065	1323
711	20241129	090600	12518385	2075	2075	2075	2075	7
712	20241129	090500	12503860	2060	2065	2065	2060	253
713	20241129	090400	11982615	2065	2070	2075	2065	1098
714	20241129	090300	9713745	2070	2070	2070	2070	300
715	20241129	090200	9092745	2070	2070	2070	2070	200
716	20241129	090100	8678745	2070	2080	2080	2060	2749
717	20241129	090000	2997860	2080	2095	2095	2080	1433