KissMeData/473050/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	215700	314873	1992	1992	1992	1992	3
3	20241129	215600	314873	1992	1992	1992	1992	0
4	20241129	215500	314873	1992	1992	1992	1992	0
5	20241129	215400	314873	1992	1992	1992	1992	0
6	20241129	215300	314873	1992	1992	1992	1992	0
7	20241129	215200	314873	1992	1992	1992	1992	0
8	20241129	215100	314873	1992	1992	1992	1992	0
9	20241129	215000	314873	1992	1992	1992	1992	0
10	20241129	214900	314873	1992	1992	1992	1992	0
11	20241129	214800	314873	1992	1992	1992	1992	0
12	20241129	214700	314873	1992	1992	1992	1992	0
13	20241129	214600	314873	1992	1992	1992	1992	0
14	20241129	214500	314873	1992	1992	1992	1992	0
15	20241129	214400	314873	1992	1992	1992	1992	0
16	20241129	214300	314873	1992	1992	1992	1992	0
17	20241129	214200	314873	1992	1992	1992	1992	0
18	20241129	214100	314873	1992	1992	1992	1992	0
19	20241129	214000	314873	1992	1992	1992	1992	0
20	20241129	213900	314873	1992	1992	1992	1992	0
21	20241129	213800	314873	1992	1992	1992	1992	0
22	20241129	213700	314873	1992	1992	1992	1992	0
23	20241129	213600	314873	1992	1992	1992	1992	0
24	20241129	213500	314873	1992	1992	1992	1992	0
25	20241129	213400	314873	1992	1992	1992	1992	0
26	20241129	213300	314873	1992	1992	1992	1992	0
27	20241129	213200	314873	1992	1992	1992	1992	0
28	20241129	213100	314873	1992	1992	1992	1992	0
29	20241129	213000	314873	1992	1992	1992	1992	0
30	20241129	212900	314873	1992	1992	1992	1992	0
31	20241129	212800	314873	1992	1992	1992	1992	0
32	20241129	212700	314873	1992	1992	1992	1992	3
33	20241129	212600	314873	1992	1992	1992	1992	0
34	20241129	212500	314873	1992	1992	1992	1992	0
35	20241129	212400	314873	1992	1992	1992	1992	0
36	20241129	212300	314873	1992	1992	1992	1992	0
37	20241129	212200	314873	1992	1992	1992	1992	0
38	20241129	212100	314873	1992	1992	1992	1992	0
39	20241129	212000	314873	1992	1992	1992	1992	0
40	20241129	211900	314873	1992	1992	1992	1992	0
41	20241129	211800	314873	1992	1992	1992	1992	0
42	20241129	211700	314873	1992	1992	1992	1992	0
43	20241129	211600	314873	1992	1992	1992	1992	0
44	20241129	211500	314873	1992	1992	1992	1992	0
45	20241129	211400	314873	1992	1992	1992	1992	0
46	20241129	211300	314873	1992	1992	1992	1992	0
47	20241129	211200	314873	1992	1992	1992	1992	0
48	20241129	211100	314873	1992	1992	1992	1992	0
49	20241129	211000	314873	1992	1992	1992	1992	0
50	20241129	210900	314873	1992	1992	1992	1992	0
51	20241129	210800	314873	1992	1992	1992	1992	0
52	20241129	210700	314873	1992	1992	1992	1992	0
53	20241129	210600	314873	1992	1992	1992	1992	0
54	20241129	210500	314873	1992	1992	1992	1992	0
55	20241129	210400	314873	1992	1992	1992	1992	0
56	20241129	210300	314873	1992	1992	1992	1992	0
57	20241129	210200	314873	1992	1992	1992	1992	0
58	20241129	210100	314873	1992	1992	1992	1992	0
59	20241129	210000	314873	1992	1992	1992	1992	0
60	20241129	205900	314873	1992	1992	1992	1992	0
61	20241129	205800	314873	1992	1992	1992	1992	0
62	20241129	205700	314873	1992	1992	1992	1992	3
63	20241129	205600	314873	1992	1992	1992	1992	0
64	20241129	205500	314873	1992	1992	1992	1992	0
65	20241129	205400	314873	1992	1992	1992	1992	0
66	20241129	205300	314873	1992	1992	1992	1992	0
67	20241129	205200	314873	1992	1992	1992	1992	0
68	20241129	205100	314873	1992	1992	1992	1992	0
69	20241129	205000	314873	1992	1992	1992	1992	0
70	20241129	204900	314873	1992	1992	1992	1992	0
71	20241129	204800	314873	1992	1992	1992	1992	0
72	20241129	204700	314873	1992	1992	1992	1992	0
73	20241129	204600	314873	1992	1992	1992	1992	0
74	20241129	204500	314873	1992	1992	1992	1992	0
75	20241129	204400	314873	1992	1992	1992	1992	0
76	20241129	204300	314873	1992	1992	1992	1992	0
77	20241129	204200	314873	1992	1992	1992	1992	0
78	20241129	204100	314873	1992	1992	1992	1992	0
79	20241129	204000	314873	1992	1992	1992	1992	0
80	20241129	203900	314873	1992	1992	1992	1992	0
81	20241129	203800	314873	1992	1992	1992	1992	0
82	20241129	203700	314873	1992	1992	1992	1992	0
83	20241129	203600	314873	1992	1992	1992	1992	0
84	20241129	203500	314873	1992	1992	1992	1992	0
85	20241129	203400	314873	1992	1992	1992	1992	0
86	20241129	203300	314873	1992	1992	1992	1992	0
87	20241129	203200	314873	1992	1992	1992	1992	0
88	20241129	203100	314873	1992	1992	1992	1992	0
89	20241129	203000	314873	1992	1992	1992	1992	0
90	20241129	202900	314873	1992	1992	1992	1992	0
91	20241129	202800	314873	1992	1992	1992	1992	0
92	20241129	202700	314873	1992	1992	1992	1992	3
93	20241129	202600	314873	1992	1992	1992	1992	0
94	20241129	202500	314873	1992	1992	1992	1992	0
95	20241129	202400	314873	1992	1992	1992	1992	0
96	20241129	202300	314873	1992	1992	1992	1992	0
97	20241129	202200	314873	1992	1992	1992	1992	0
98	20241129	202100	314873	1992	1992	1992	1992	0
99	20241129	202000	314873	1992	1992	1992	1992	0
100	20241129	201900	314873	1992	1992	1992	1992	0
101	20241129	201800	314873	1992	1992	1992	1992	0
102	20241129	201700	314873	1992	1992	1992	1992	0
103	20241129	201600	314873	1992	1992	1992	1992	0
104	20241129	201500	314873	1992	1992	1992	1992	0
105	20241129	201400	314873	1992	1992	1992	1992	0
106	20241129	201300	314873	1992	1992	1992	1992	0
107	20241129	201200	314873	1992	1992	1992	1992	0
108	20241129	201100	314873	1992	1992	1992	1992	0
109	20241129	201000	314873	1992	1992	1992	1992	0
110	20241129	200900	314873	1992	1992	1992	1992	0
111	20241129	200800	314873	1992	1992	1992	1992	0
112	20241129	200700	314873	1992	1992	1992	1992	0
113	20241129	200600	314873	1992	1992	1992	1992	0
114	20241129	200500	314873	1992	1992	1992	1992	0
115	20241129	200400	314873	1992	1992	1992	1992	0
116	20241129	200300	314873	1992	1992	1992	1992	0
117	20241129	200200	314873	1992	1992	1992	1992	0
118	20241129	200100	314873	1992	1992	1992	1992	0
119	20241129	200000	314873	1992	1992	1992	1992	0
120	20241129	195900	314873	1992	1992	1992	1992	0
121	20241129	195800	314873	1992	1992	1992	1992	0
122	20241129	195700	314873	1992	1992	1992	1992	3
123	20241129	195600	314873	1992	1992	1992	1992	0
124	20241129	195500	314873	1992	1992	1992	1992	0
125	20241129	195400	314873	1992	1992	1992	1992	0
126	20241129	195300	314873	1992	1992	1992	1992	0
127	20241129	195200	314873	1992	1992	1992	1992	0
128	20241129	195100	314873	1992	1992	1992	1992	0
129	20241129	195000	314873	1992	1992	1992	1992	0
130	20241129	194900	314873	1992	1992	1992	1992	0
131	20241129	194800	314873	1992	1992	1992	1992	0
132	20241129	194700	314873	1992	1992	1992	1992	0
133	20241129	194600	314873	1992	1992	1992	1992	0
134	20241129	194500	314873	1992	1992	1992	1992	0
135	20241129	194400	314873	1992	1992	1992	1992	0
136	20241129	194300	314873	1992	1992	1992	1992	0
137	20241129	194200	314873	1992	1992	1992	1992	0
138	20241129	194100	314873	1992	1992	1992	1992	0
139	20241129	194000	314873	1992	1992	1992	1992	0
140	20241129	193900	314873	1992	1992	1992	1992	0
141	20241129	193800	314873	1992	1992	1992	1992	0
142	20241129	193700	314873	1992	1992	1992	1992	0
143	20241129	193600	314873	1992	1992	1992	1992	0
144	20241129	193500	314873	1992	1992	1992	1992	0
145	20241129	193400	314873	1992	1992	1992	1992	0
146	20241129	193300	314873	1992	1992	1992	1992	0
147	20241129	193200	314873	1992	1992	1992	1992	0
148	20241129	193100	314873	1992	1992	1992	1992	0
149	20241129	193000	314873	1992	1992	1992	1992	0
150	20241129	192900	314873	1992	1992	1992	1992	0
151	20241129	192800	314873	1992	1992	1992	1992	0
152	20241129	192700	314873	1992	1992	1992	1992	3
153	20241129	192600	314873	1992	1992	1992	1992	0
154	20241129	192500	314873	1992	1992	1992	1992	0
155	20241129	192400	314873	1992	1992	1992	1992	0
156	20241129	192300	314873	1992	1992	1992	1992	0
157	20241129	192200	314873	1992	1992	1992	1992	0
158	20241129	192100	314873	1992	1992	1992	1992	0
159	20241129	192000	314873	1992	1992	1992	1992	0
160	20241129	191900	314873	1992	1992	1992	1992	0
161	20241129	191800	314873	1992	1992	1992	1992	0
162	20241129	191700	314873	1992	1992	1992	1992	0
163	20241129	191600	314873	1992	1992	1992	1992	0
164	20241129	191500	314873	1992	1992	1992	1992	0
165	20241129	191400	314873	1992	1992	1992	1992	0
166	20241129	191300	314873	1992	1992	1992	1992	0
167	20241129	191200	314873	1992	1992	1992	1992	0
168	20241129	191100	314873	1992	1992	1992	1992	0
169	20241129	191000	314873	1992	1992	1992	1992	0
170	20241129	190900	314873	1992	1992	1992	1992	0
171	20241129	190800	314873	1992	1992	1992	1992	0
172	20241129	190700	314873	1992	1992	1992	1992	0
173	20241129	190600	314873	1992	1992	1992	1992	0
174	20241129	190500	314873	1992	1992	1992	1992	0
175	20241129	190400	314873	1992	1992	1992	1992	0
176	20241129	190300	314873	1992	1992	1992	1992	0
177	20241129	190200	314873	1992	1992	1992	1992	0
178	20241129	190100	314873	1992	1992	1992	1992	0
179	20241129	190000	314873	1992	1992	1992	1992	0
180	20241129	185900	314873	1992	1992	1992	1992	0
181	20241129	185800	314873	1992	1992	1992	1992	0
182	20241129	185700	314873	1992	1992	1992	1992	3
183	20241129	185600	314873	1992	1992	1992	1992	0
184	20241129	185500	314873	1992	1992	1992	1992	0
185	20241129	185400	314873	1992	1992	1992	1992	0
186	20241129	185300	314873	1992	1992	1992	1992	0
187	20241129	185200	314873	1992	1992	1992	1992	0
188	20241129	185100	314873	1992	1992	1992	1992	0
189	20241129	185000	314873	1992	1992	1992	1992	0
190	20241129	184900	314873	1992	1992	1992	1992	0
191	20241129	184800	314873	1992	1992	1992	1992	0
192	20241129	184700	314873	1992	1992	1992	1992	0
193	20241129	184600	314873	1992	1992	1992	1992	0
194	20241129	184500	314873	1992	1992	1992	1992	0
195	20241129	184400	314873	1992	1992	1992	1992	0
196	20241129	184300	314873	1992	1992	1992	1992	0
197	20241129	184200	314873	1992	1992	1992	1992	0
198	20241129	184100	314873	1992	1992	1992	1992	0
199	20241129	184000	314873	1992	1992	1992	1992	0
200	20241129	183900	314873	1992	1992	1992	1992	0
201	20241129	183800	314873	1992	1992	1992	1992	0
202	20241129	183700	314873	1992	1992	1992	1992	0
203	20241129	183600	314873	1992	1992	1992	1992	0
204	20241129	183500	314873	1992	1992	1992	1992	0
205	20241129	183400	314873	1992	1992	1992	1992	0
206	20241129	183300	314873	1992	1992	1992	1992	0
207	20241129	183200	314873	1992	1992	1992	1992	0
208	20241129	183100	314873	1992	1992	1992	1992	0
209	20241129	183000	314873	1992	1992	1992	1992	0
210	20241129	182900	314873	1992	1992	1992	1992	0
211	20241129	182800	314873	1992	1992	1992	1992	0
212	20241129	182700	314873	1992	1992	1992	1992	3
213	20241129	182600	314873	1992	1992	1992	1992	0
214	20241129	182500	314873	1992	1992	1992	1992	0
215	20241129	182400	314873	1992	1992	1992	1992	0
216	20241129	182300	314873	1992	1992	1992	1992	0
217	20241129	182200	314873	1992	1992	1992	1992	0
218	20241129	182100	314873	1992	1992	1992	1992	0
219	20241129	182000	314873	1992	1992	1992	1992	0
220	20241129	181900	314873	1992	1992	1992	1992	0
221	20241129	181800	314873	1992	1992	1992	1992	0
222	20241129	181700	314873	1992	1992	1992	1992	0
223	20241129	181600	314873	1992	1992	1992	1992	0
224	20241129	181500	314873	1992	1992	1992	1992	0
225	20241129	181400	314873	1992	1992	1992	1992	0
226	20241129	181300	314873	1992	1992	1992	1992	0
227	20241129	181200	314873	1992	1992	1992	1992	0
228	20241129	181100	314873	1992	1992	1992	1992	0
229	20241129	181000	314873	1992	1992	1992	1992	0
230	20241129	180900	314873	1992	1992	1992	1992	0
231	20241129	180800	314873	1992	1992	1992	1992	0
232	20241129	180700	314873	1992	1992	1992	1992	0
233	20241129	180600	314873	1992	1992	1992	1992	0
234	20241129	180500	314873	1992	1992	1992	1992	0
235	20241129	180400	314873	1992	1992	1992	1992	0
236	20241129	180300	314873	1992	1992	1992	1992	0
237	20241129	180200	314873	1992	1992	1992	1992	0
238	20241129	180100	314873	1992	1992	1992	1992	0
239	20241129	180000	314873	1992	1992	1992	1992	0
240	20241129	175900	314873	1992	1992	1992	1992	0
241	20241129	175800	314873	1992	1992	1992	1992	0
242	20241129	175700	314873	1992	1992	1992	1992	3
243	20241129	175600	314873	1992	1992	1992	1992	0
244	20241129	175500	314873	1992	1992	1992	1992	0
245	20241129	175400	314873	1992	1992	1992	1992	0
246	20241129	175300	314873	1992	1992	1992	1992	0
247	20241129	175200	314873	1992	1992	1992	1992	0
248	20241129	175100	314873	1992	1992	1992	1992	0
249	20241129	175000	314873	1992	1992	1992	1992	0
250	20241129	174900	314873	1992	1992	1992	1992	0
251	20241129	174800	314873	1992	1992	1992	1992	0
252	20241129	174700	314873	1992	1992	1992	1992	0
253	20241129	174600	314873	1992	1992	1992	1992	0
254	20241129	174500	314873	1992	1992	1992	1992	0
255	20241129	174400	314873	1992	1992	1992	1992	0
256	20241129	174300	314873	1992	1992	1992	1992	0
257	20241129	174200	314873	1992	1992	1992	1992	0
258	20241129	174100	314873	1992	1992	1992	1992	0
259	20241129	174000	314873	1992	1992	1992	1992	0
260	20241129	173900	314873	1992	1992	1992	1992	0
261	20241129	173800	314873	1992	1992	1992	1992	0
262	20241129	173700	314873	1992	1992	1992	1992	0
263	20241129	173600	314873	1992	1992	1992	1992	0
264	20241129	173500	314873	1992	1992	1992	1992	0
265	20241129	173400	314873	1992	1992	1992	1992	0
266	20241129	173300	314873	1992	1992	1992	1992	0
267	20241129	173200	314873	1992	1992	1992	1992	0
268	20241129	173100	314873	1992	1992	1992	1992	0
269	20241129	173000	314873	1992	1992	1992	1992	0
270	20241129	172900	314873	1992	1992	1992	1992	0
271	20241129	172800	314873	1992	1992	1992	1992	0
272	20241129	172700	314873	1992	1992	1992	1992	3
273	20241129	172600	314873	1992	1992	1992	1992	0
274	20241129	172500	314873	1992	1992	1992	1992	0
275	20241129	172400	314873	1992	1992	1992	1992	0
276	20241129	172300	314873	1992	1992	1992	1992	0
277	20241129	172200	314873	1992	1992	1992	1992	0
278	20241129	172100	314873	1992	1992	1992	1992	0
279	20241129	172000	314873	1992	1992	1992	1992	0
280	20241129	171900	314873	1992	1992	1992	1992	0
281	20241129	171800	314873	1992	1992	1992	1992	0
282	20241129	171700	314873	1992	1992	1992	1992	0
283	20241129	171600	314873	1992	1992	1992	1992	0
284	20241129	171500	314873	1992	1992	1992	1992	0
285	20241129	171400	314873	1992	1992	1992	1992	0
286	20241129	171300	314873	1992	1992	1992	1992	0
287	20241129	171200	314873	1992	1992	1992	1992	0
288	20241129	171100	314873	1992	1992	1992	1992	0
289	20241129	171000	314873	1992	1992	1992	1992	0
290	20241129	170900	314873	1992	1992	1992	1992	0
291	20241129	170800	314873	1992	1992	1992	1992	0
292	20241129	170700	314873	1992	1992	1992	1992	0
293	20241129	170600	314873	1992	1992	1992	1992	0
294	20241129	170500	314873	1992	1992	1992	1992	0
295	20241129	170400	314873	1992	1992	1992	1992	0
296	20241129	170300	314873	1992	1992	1992	1992	0
297	20241129	170200	314873	1992	1992	1992	1992	0
298	20241129	170100	314873	1992	1992	1992	1992	0
299	20241129	170000	314873	1992	1992	1992	1992	0
300	20241129	165900	314873	1992	1992	1992	1992	0
301	20241129	165800	314873	1992	1992	1992	1992	0
302	20241129	165700	314873	1992	1992	1992	1992	3
303	20241129	165600	314873	1992	1992	1992	1992	0
304	20241129	165500	314873	1992	1992	1992	1992	0
305	20241129	165400	314873	1992	1992	1992	1992	0
306	20241129	165300	314873	1992	1992	1992	1992	0
307	20241129	165200	314873	1992	1992	1992	1992	0
308	20241129	165100	314873	1992	1992	1992	1992	0
309	20241129	165000	314873	1992	1992	1992	1992	0
310	20241129	164900	314873	1992	1992	1992	1992	0
311	20241129	164800	314873	1992	1992	1992	1992	0
312	20241129	164700	314873	1992	1992	1992	1992	0
313	20241129	164600	314873	1992	1992	1992	1992	0
314	20241129	164500	314873	1992	1992	1992	1992	0
315	20241129	164400	314873	1992	1992	1992	1992	0
316	20241129	164300	314873	1992	1992	1992	1992	0
317	20241129	164200	314873	1992	1992	1992	1992	0
318	20241129	164100	314873	1992	1992	1992	1992	0
319	20241129	164000	314873	1992	1992	1992	1992	0
320	20241129	163900	314873	1992	1992	1992	1992	0
321	20241129	163800	314873	1992	1992	1992	1992	0
322	20241129	163700	314873	1992	1992	1992	1992	0
323	20241129	163600	314873	1992	1992	1992	1992	0
324	20241129	163500	314873	1992	1992	1992	1992	0
325	20241129	163400	314873	1992	1992	1992	1992	0
326	20241129	163300	314873	1992	1992	1992	1992	0
327	20241129	163200	314873	1992	1992	1992	1992	0
328	20241129	163100	314873	1992	1992	1992	1992	0
329	20241129	163000	314873	1992	1992	1992	1992	0
330	20241129	162900	314873	1992	1992	1992	1992	0
331	20241129	162800	314873	1992	1992	1992	1992	0
332	20241129	162700	314873	1992	1992	1992	1992	3
333	20241129	162600	314873	1992	1992	1992	1992	0
334	20241129	162500	314873	1992	1992	1992	1992	0
335	20241129	162400	314873	1992	1992	1992	1992	0
336	20241129	162300	314873	1992	1992	1992	1992	0
337	20241129	162200	314873	1992	1992	1992	1992	0
338	20241129	162100	314873	1992	1992	1992	1992	0
339	20241129	162000	314873	1992	1992	1992	1992	0
340	20241129	161900	314873	1992	1992	1992	1992	0
341	20241129	161800	314873	1992	1992	1992	1992	0
342	20241129	161700	314873	1992	1992	1992	1992	0
343	20241129	161600	314873	1992	1992	1992	1992	0
344	20241129	161500	314873	1992	1992	1992	1992	0
345	20241129	161400	314873	1992	1992	1992	1992	0
346	20241129	161300	314873	1992	1992	1992	1992	0
347	20241129	161200	314873	1992	1992	1992	1992	0
348	20241129	161100	314873	1992	1992	1992	1992	0
349	20241129	161000	314873	1992	1992	1992	1992	0
350	20241129	160900	314873	1992	1992	1992	1992	0
351	20241129	160800	314873	1992	1992	1992	1992	0
352	20241129	160700	314873	1992	1992	1992	1992	0
353	20241129	160600	314873	1992	1992	1992	1992	0
354	20241129	160500	314873	1992	1992	1992	1992	0
355	20241129	160400	314873	1992	1992	1992	1992	0
356	20241129	160300	314873	1992	1992	1992	1992	0
357	20241129	160200	314873	1992	1992	1992	1992	0
358	20241129	160100	314873	1992	1992	1992	1992	0
359	20241129	160000	314873	1992	1992	1992	1992	0
360	20241129	155900	314873	1992	1992	1992	1992	0
361	20241129	155800	314873	1992	1992	1992	1992	0
362	20241129	155700	314873	1992	1992	1992	1992	3
363	20241129	155600	314873	1992	1992	1992	1992	0
364	20241129	155500	314873	1992	1992	1992	1992	0
365	20241129	155400	314873	1992	1992	1992	1992	0
366	20241129	155300	314873	1992	1992	1992	1992	0
367	20241129	155200	314873	1992	1992	1992	1992	0
368	20241129	155100	314873	1992	1992	1992	1992	0
369	20241129	155000	314873	1992	1992	1992	1992	0
370	20241129	154900	314873	1992	1992	1992	1992	0
371	20241129	154800	314873	1992	1992	1992	1992	0
372	20241129	154700	314873	1992	1992	1992	1992	0
373	20241129	154600	314873	1992	1992	1992	1992	0
374	20241129	154500	314873	1992	1992	1992	1992	0
375	20241129	154400	314873	1992	1992	1992	1992	0
376	20241129	154300	314873	1992	1992	1992	1992	0
377	20241129	154200	314873	1992	1992	1992	1992	0
378	20241129	154100	314873	1992	1992	1992	1992	0
379	20241129	154000	314873	1992	1992	1992	1992	0
380	20241129	153900	314873	1992	1992	1992	1992	0
381	20241129	153800	314873	1992	1992	1992	1992	0
382	20241129	153700	314873	1992	1992	1992	1992	0
383	20241129	153600	314873	1992	1992	1992	1992	0
384	20241129	153500	314873	1992	1992	1992	1992	0
385	20241129	153400	314873	1992	1992	1992	1992	0
386	20241129	153300	314873	1992	1992	1992	1992	0
387	20241129	153200	314873	1992	1992	1992	1992	0
388	20241129	153100	314873	1992	1992	1992	1992	0
389	20241129	153000	314873	1992	1992	1992	1992	3
390	20241129	152900	308897	1992	1992	1992	1992	0
391	20241129	152800	308897	1992	1992	1992	1992	0
392	20241129	152700	308897	1992	1992	1992	1992	0
393	20241129	152600	308897	1992	1992	1992	1992	0
394	20241129	152500	308897	1992	1992	1992	1992	0
395	20241129	152400	308897	1992	1992	1992	1992	0
396	20241129	152300	308897	1992	1992	1992	1992	0
397	20241129	152200	308897	1992	1992	1992	1992	0
398	20241129	152100	308897	1992	1992	1992	1992	0
399	20241129	152000	308897	1992	1992	1992	1992	0
400	20241129	151900	308897	1992	1992	1992	1992	0
401	20241129	151800	308897	1992	1992	1992	1992	0
402	20241129	151700	308897	1992	1992	1992	1992	0
403	20241129	151600	308897	1992	1992	1992	1992	0
404	20241129	151500	308897	1992	1992	1992	1992	0
405	20241129	151400	308897	1992	1992	1992	1992	0
406	20241129	151300	308897	1992	1992	1992	1992	0
407	20241129	151200	308897	1992	1992	1992	1992	0
408	20241129	151100	308897	1992	1992	1992	1992	0
409	20241129	151000	308897	1992	1992	1992	1992	0
410	20241129	150900	308897	1992	1992	1992	1992	1
411	20241129	150800	306905	1989	1989	1989	1989	11
412	20241129	150700	285026	1992	1992	1992	1992	0
413	20241129	150600	285026	1992	1992	1992	1992	0
414	20241129	150500	285026	1992	1992	1992	1992	0
415	20241129	150400	285026	1992	1992	1992	1992	0
416	20241129	150300	285026	1992	1992	1992	1992	0
417	20241129	150200	285026	1992	1992	1992	1992	0
418	20241129	150100	285026	1992	1992	1992	1992	0
419	20241129	150000	285026	1992	1992	1992	1992	0
420	20241129	145900	285026	1992	1992	1992	1992	0
421	20241129	145800	285026	1992	1992	1992	1992	0
422	20241129	145700	285026	1992	1992	1992	1992	0
423	20241129	145600	285026	1992	1992	1992	1992	0
424	20241129	145500	285026	1992	1992	1992	1992	0
425	20241129	145400	285026	1992	1992	1992	1992	0
426	20241129	145300	285026	1992	1992	1992	1992	0
427	20241129	145200	285026	1992	1992	1992	1992	0
428	20241129	145100	285026	1992	1992	1992	1992	0
429	20241129	145000	285026	1992	1992	1992	1992	0
430	20241129	144900	285026	1992	1992	1992	1992	0
431	20241129	144800	285026	1992	1992	1992	1992	0
432	20241129	144700	285026	1992	1992	1992	1992	0
433	20241129	144600	285026	1992	1992	1992	1992	0
434	20241129	144500	285026	1992	1992	1992	1992	0
435	20241129	144400	285026	1992	1992	1992	1992	0
436	20241129	144300	285026	1992	1992	1992	1992	0
437	20241129	144200	285026	1992	1992	1992	1992	0
438	20241129	144100	285026	1992	1992	1992	1992	0
439	20241129	144000	285026	1992	1992	1992	1992	0
440	20241129	143900	285026	1992	1992	1992	1992	0
441	20241129	143800	285026	1992	1992	1992	1992	0
442	20241129	143700	285026	1992	1992	1992	1992	0
443	20241129	143600	285026	1992	1992	1992	1992	0
444	20241129	143500	285026	1992	1992	1992	1992	0
445	20241129	143400	285026	1992	1992	1992	1992	0
446	20241129	143300	285026	1992	1992	1992	1992	0
447	20241129	143200	285026	1992	1992	1992	1992	0
448	20241129	143100	285026	1992	1992	1992	1992	0
449	20241129	143000	285026	1992	1992	1992	1992	0
450	20241129	142900	285026	1992	1992	1992	1992	0
451	20241129	142800	285026	1992	1992	1992	1992	0
452	20241129	142700	285026	1992	1992	1992	1992	0
453	20241129	142600	285026	1992	1992	1992	1992	0
454	20241129	142500	285026	1992	1992	1992	1992	0
455	20241129	142400	285026	1992	1992	1992	1992	0
456	20241129	142300	285026	1992	1992	1992	1992	0
457	20241129	142200	285026	1992	1992	1992	1992	0
458	20241129	142100	285026	1992	1992	1992	1992	0
459	20241129	142000	285026	1992	1992	1992	1992	0
460	20241129	141900	285026	1992	1992	1992	1992	0
461	20241129	141800	285026	1992	1992	1992	1992	0
462	20241129	141700	285026	1992	1992	1992	1992	0
463	20241129	141600	285026	1992	1992	1992	1992	0
464	20241129	141500	285026	1992	1992	1992	1992	0
465	20241129	141400	285026	1992	1992	1992	1992	0
466	20241129	141300	285026	1992	1992	1992	1992	0
467	20241129	141200	285026	1992	1992	1992	1992	0
468	20241129	141100	285026	1992	1992	1992	1992	0
469	20241129	141000	285026	1992	1992	1992	1992	0
470	20241129	140900	285026	1992	1992	1992	1992	0
471	20241129	140800	285026	1992	1992	1992	1992	0
472	20241129	140700	285026	1992	1992	1992	1992	0
473	20241129	140600	285026	1992	1992	1992	1992	0
474	20241129	140500	285026	1992	1992	1992	1992	0
475	20241129	140400	285026	1992	1992	1992	1992	0
476	20241129	140300	285026	1992	1992	1992	1992	0
477	20241129	140200	285026	1992	1992	1992	1992	0
478	20241129	140100	285026	1992	1992	1992	1992	0
479	20241129	140000	285026	1992	1992	1992	1992	0
480	20241129	135900	285026	1992	1992	1992	1992	0
481	20241129	135800	285026	1992	1992	1992	1992	0
482	20241129	135700	285026	1992	1992	1992	1992	0
483	20241129	135600	285026	1992	1992	1992	1992	0
484	20241129	135500	285026	1992	1992	1992	1992	0
485	20241129	135400	285026	1992	1992	1992	1992	0
486	20241129	135300	285026	1992	1992	1992	1992	0
487	20241129	135200	285026	1992	1992	1992	1992	0
488	20241129	135100	285026	1992	1992	1992	1992	0
489	20241129	135000	285026	1992	1992	1992	1992	0
490	20241129	134900	285026	1992	1992	1992	1992	0
491	20241129	134800	285026	1992	1992	1992	1992	0
492	20241129	134700	285026	1992	1992	1992	1992	0
493	20241129	134600	285026	1992	1992	1992	1992	0
494	20241129	134500	285026	1992	1992	1992	1992	0
495	20241129	134400	285026	1992	1992	1992	1992	0
496	20241129	134300	285026	1992	1992	1992	1992	0
497	20241129	134200	285026	1992	1992	1992	1992	0
498	20241129	134100	285026	1992	1992	1992	1992	0
499	20241129	134000	285026	1992	1992	1992	1992	0
500	20241129	133900	285026	1992	1992	1992	1992	0
501	20241129	133800	285026	1992	1992	1992	1992	0
502	20241129	133700	285026	1992	1992	1992	1992	0
503	20241129	133600	285026	1992	1992	1992	1992	0
504	20241129	133500	285026	1992	1992	1992	1992	0
505	20241129	133400	285026	1992	1992	1992	1992	0
506	20241129	133300	285026	1992	1992	1992	1992	0
507	20241129	133200	285026	1992	1992	1992	1992	0
508	20241129	133100	285026	1992	1992	1992	1992	0
509	20241129	133000	285026	1992	1992	1992	1992	0
510	20241129	132900	285026	1992	1992	1992	1992	0
511	20241129	132800	285026	1992	1992	1992	1992	0
512	20241129	132700	285026	1992	1992	1992	1992	0
513	20241129	132600	285026	1992	1992	1992	1992	0
514	20241129	132500	285026	1992	1992	1992	1992	0
515	20241129	132400	285026	1992	1992	1992	1992	0
516	20241129	132300	285026	1992	1992	1992	1992	0
517	20241129	132200	285026	1992	1992	1992	1992	0
518	20241129	132100	285026	1992	1992	1992	1992	0
519	20241129	132000	285026	1992	1992	1992	1992	0
520	20241129	131900	285026	1992	1992	1992	1992	0
521	20241129	131800	285026	1992	1992	1992	1992	21
522	20241129	131700	243194	1993	1993	1993	1993	0
523	20241129	131600	243194	1993	1993	1993	1993	0
524	20241129	131500	243194	1993	1993	1993	1993	0
525	20241129	131400	243194	1993	1993	1993	1993	0
526	20241129	131300	243194	1993	1993	1993	1993	0
527	20241129	131200	243194	1993	1993	1993	1993	0
528	20241129	131100	243194	1993	1993	1993	1993	25
529	20241129	131000	193369	1993	1993	1993	1993	5
530	20241129	130900	183404	1992	1992	1992	1992	0
531	20241129	130800	183404	1992	1992	1992	1992	0
532	20241129	130700	183404	1992	1992	1992	1992	2
533	20241129	130600	179420	1992	1992	1992	1992	2
534	20241129	130500	175436	1993	1993	1993	1993	0
535	20241129	130400	175436	1993	1993	1993	1993	0
536	20241129	130300	175436	1993	1992	1993	1992	3
537	20241129	130200	169459	1993	1993	1993	1993	5
538	20241129	130100	159494	1992	1992	1992	1992	0
539	20241129	130000	159494	1992	1992	1992	1992	0
540	20241129	125900	159494	1992	1992	1992	1992	0
541	20241129	125800	159494	1992	1992	1992	1992	0
542	20241129	125700	159494	1992	1992	1992	1992	0
543	20241129	125600	159494	1992	1992	1992	1992	0
544	20241129	125500	159494	1992	1992	1992	1992	0
545	20241129	125400	159494	1992	1992	1992	1992	0
546	20241129	125300	159494	1992	1992	1992	1992	0
547	20241129	125200	159494	1992	1992	1992	1992	0
548	20241129	125100	159494	1992	1992	1992	1992	0
549	20241129	125000	159494	1992	1992	1992	1992	0
550	20241129	124900	159494	1992	1992	1992	1992	0
551	20241129	124800	159494	1992	1992	1992	1992	0
552	20241129	124700	159494	1992	1992	1992	1992	0
553	20241129	124600	159494	1992	1992	1992	1992	0
554	20241129	124500	159494	1992	1992	1992	1992	0
555	20241129	124400	159494	1992	1992	1992	1992	0
556	20241129	124300	159494	1992	1992	1992	1992	0
557	20241129	124200	159494	1992	1992	1992	1992	0
558	20241129	124100	159494	1992	1992	1992	1992	0
559	20241129	124000	159494	1992	1992	1992	1992	0
560	20241129	123900	159494	1992	1992	1992	1992	0
561	20241129	123800	159494	1992	1992	1992	1992	0
562	20241129	123700	159494	1992	1992	1992	1992	0
563	20241129	123600	159494	1992	1992	1992	1992	0
564	20241129	123500	159494	1992	1992	1992	1992	0
565	20241129	123400	159494	1992	1992	1992	1992	0
566	20241129	123300	159494	1992	1992	1992	1992	0
567	20241129	123200	159494	1992	1992	1992	1992	0
568	20241129	123100	159494	1992	1992	1992	1992	0
569	20241129	123000	159494	1992	1992	1992	1992	0
570	20241129	122900	159494	1992	1992	1992	1992	0
571	20241129	122800	159494	1992	1992	1992	1992	0
572	20241129	122700	159494	1992	1992	1992	1992	0
573	20241129	122600	159494	1992	1992	1992	1992	0
574	20241129	122500	159494	1992	1992	1992	1992	0
575	20241129	122400	159494	1992	1992	1992	1992	0
576	20241129	122300	159494	1992	1992	1992	1992	10
577	20241129	122200	139574	1994	1994	1994	1994	0
578	20241129	122100	139574	1994	1994	1994	1994	0
579	20241129	122000	139574	1994	1994	1994	1994	0
580	20241129	121900	139574	1994	1994	1994	1994	0
581	20241129	121800	139574	1994	1994	1994	1994	0
582	20241129	121700	139574	1994	1994	1994	1994	0
583	20241129	121600	139574	1994	1994	1994	1994	0
584	20241129	121500	139574	1994	1994	1994	1994	0
585	20241129	121400	139574	1994	1994	1994	1994	0
586	20241129	121300	139574	1994	1994	1994	1994	0
587	20241129	121200	139574	1994	1994	1994	1994	0
588	20241129	121100	139574	1994	1994	1994	1994	0
589	20241129	121000	139574	1994	1994	1994	1994	0
590	20241129	120900	139574	1994	1994	1994	1994	0
591	20241129	120800	139574	1994	1994	1994	1994	0
592	20241129	120700	139574	1994	1994	1994	1994	0
593	20241129	120600	139574	1994	1994	1994	1994	0
594	20241129	120500	139574	1994	1994	1994	1994	0
595	20241129	120400	139574	1994	1994	1994	1994	0
596	20241129	120300	139574	1994	1994	1994	1994	0
597	20241129	120200	139574	1994	1994	1994	1994	0
598	20241129	120100	139574	1994	1994	1994	1994	0
599	20241129	120000	139574	1994	1994	1994	1994	0
600	20241129	115900	139574	1994	1994	1994	1994	0
601	20241129	115800	139574	1994	1994	1994	1994	0
602	20241129	115700	139574	1994	1994	1994	1994	0
603	20241129	115600	139574	1994	1994	1994	1994	0
604	20241129	115500	139574	1994	1994	1994	1994	0
605	20241129	115400	139574	1994	1994	1994	1994	0
606	20241129	115300	139574	1994	1994	1994	1994	0
607	20241129	115200	139574	1994	1994	1994	1994	0
608	20241129	115100	139574	1994	1994	1994	1994	0
609	20241129	115000	139574	1994	1994	1994	1994	0
610	20241129	114900	139574	1994	1994	1994	1994	0
611	20241129	114800	139574	1994	1994	1994	1994	0
612	20241129	114700	139574	1994	1994	1994	1994	0
613	20241129	114600	139574	1994	1994	1994	1994	0
614	20241129	114500	139574	1994	1994	1994	1994	0
615	20241129	114400	139574	1994	1994	1994	1994	0
616	20241129	114300	139574	1994	1994	1994	1994	0
617	20241129	114200	139574	1994	1994	1994	1994	50
618	20241129	114100	39874	1994	1994	1994	1994	0
619	20241129	114000	39874	1994	1994	1994	1994	0
620	20241129	113900	39874	1994	1994	1994	1994	0
621	20241129	113800	39874	1994	1994	1994	1994	0
622	20241129	113700	39874	1994	1994	1994	1994	0
623	20241129	113600	39874	1994	1994	1994	1994	0
624	20241129	113500	39874	1994	1994	1994	1994	0
625	20241129	113400	39874	1994	1994	1994	1994	0
626	20241129	113300	39874	1994	1994	1994	1994	0
627	20241129	113200	39874	1994	1994	1994	1994	0
628	20241129	113100	39874	1994	1994	1994	1994	0
629	20241129	113000	39874	1994	1994	1994	1994	0
630	20241129	112900	39874	1994	1994	1994	1994	0
631	20241129	112800	39874	1994	1994	1994	1994	0
632	20241129	112700	39874	1994	1994	1994	1994	0
633	20241129	112600	39874	1994	1994	1994	1994	0
634	20241129	112500	39874	1994	1994	1994	1994	0
635	20241129	112400	39874	1994	1994	1994	1994	0
636	20241129	112300	39874	1994	1994	1994	1994	0
637	20241129	112200	39874	1994	1994	1994	1994	0
638	20241129	112100	39874	1994	1994	1994	1994	0
639	20241129	112000	39874	1994	1994	1994	1994	0
640	20241129	111900	39874	1994	1994	1994	1994	0
641	20241129	111800	39874	1994	1994	1994	1994	0
642	20241129	111700	39874	1994	1994	1994	1994	0
643	20241129	111600	39874	1994	1994	1994	1994	0
644	20241129	111500	39874	1994	1994	1994	1994	0
645	20241129	111400	39874	1994	1994	1994	1994	0
646	20241129	111300	39874	1994	1994	1994	1994	0
647	20241129	111200	39874	1994	1994	1994	1994	0
648	20241129	111100	39874	1994	1994	1994	1994	0
649	20241129	111000	39874	1994	1994	1994	1994	0
650	20241129	110900	39874	1994	1994	1994	1994	0
651	20241129	110800	39874	1994	1994	1994	1994	0
652	20241129	110700	39874	1994	1994	1994	1994	0
653	20241129	110600	39874	1994	1994	1994	1994	0
654	20241129	110500	39874	1994	1994	1994	1994	0
655	20241129	110400	39874	1994	1994	1994	1994	0
656	20241129	110300	39874	1994	1994	1994	1994	0
657	20241129	110200	39874	1994	1994	1994	1994	0
658	20241129	110100	39874	1994	1994	1994	1994	0
659	20241129	110000	39874	1994	1994	1994	1994	0
660	20241129	105900	39874	1994	1994	1994	1994	0
661	20241129	105800	39874	1994	1994	1994	1994	0
662	20241129	105700	39874	1994	1994	1994	1994	0
663	20241129	105600	39874	1994	1994	1994	1994	0
664	20241129	105500	39874	1994	1994	1994	1994	0
665	20241129	105400	39874	1994	1994	1994	1994	0
666	20241129	105300	39874	1994	1994	1994	1994	0
667	20241129	105200	39874	1994	1994	1994	1994	0
668	20241129	105100	39874	1994	1994	1994	1994	0
669	20241129	105000	39874	1994	1994	1994	1994	0
670	20241129	104900	39874	1994	1994	1994	1994	0
671	20241129	104800	39874	1994	1994	1994	1994	0
672	20241129	104700	39874	1994	1994	1994	1994	0
673	20241129	104600	39874	1994	1994	1994	1994	0
674	20241129	104500	39874	1994	1994	1994	1994	0
675	20241129	104400	39874	1994	1994	1994	1994	0
676	20241129	104300	39874	1994	1994	1994	1994	0
677	20241129	104200	39874	1994	1994	1994	1994	0
678	20241129	104100	39874	1994	1994	1994	1994	0
679	20241129	104000	39874	1994	1994	1994	1994	0
680	20241129	103900	39874	1994	1994	1994	1994	0
681	20241129	103800	39874	1994	1994	1994	1994	0
682	20241129	103700	39874	1994	1994	1994	1994	0
683	20241129	103600	39874	1994	1994	1994	1994	0
684	20241129	103500	39874	1994	1994	1994	1994	0
685	20241129	103400	39874	1994	1994	1994	1994	0
686	20241129	103300	39874	1994	1994	1994	1994	0
687	20241129	103200	39874	1994	1994	1994	1994	0
688	20241129	103100	39874	1994	1994	1994	1994	0
689	20241129	103000	39874	1994	1994	1994	1994	0
690	20241129	102900	39874	1994	1994	1994	1994	3
691	20241129	102800	33892	1994	1994	1994	1994	0
692	20241129	102700	33892	1994	1994	1994	1994	0
693	20241129	102600	33892	1994	1994	1994	1994	0
694	20241129	102500	33892	1994	1994	1994	1994	0
695	20241129	102400	33892	1994	1994	1994	1994	0
696	20241129	102300	33892	1994	1994	1994	1994	0
697	20241129	102200	33892	1994	1994	1994	1994	0
698	20241129	102100	33892	1994	1994	1994	1994	1
699	20241129	102000	31898	1992	1992	1992	1992	0
700	20241129	101900	31898	1992	1992	1992	1992	0
701	20241129	101800	31898	1992	1992	1992	1992	0
702	20241129	101700	31898	1992	1992	1992	1992	0
703	20241129	101600	31898	1992	1992	1992	1992	0
704	20241129	101500	31898	1992	1994	1994	1992	6
705	20241129	101400	19940	1994	1994	1994	1994	0
706	20241129	101300	19940	1994	1994	1994	1994	0
707	20241129	101200	19940	1994	1994	1994	1994	0
708	20241129	101100	19940	1994	1994	1994	1994	0
709	20241129	101000	19940	1994	1994	1994	1994	0
710	20241129	100900	19940	1994	1994	1994	1994	0
711	20241129	100800	19940	1994	1994	1994	1994	0
712	20241129	100700	19940	1994	1994	1994	1994	0
713	20241129	100600	19940	1994	1994	1994	1994	0
714	20241129	100500	19940	1994	1994	1994	1994	0
715	20241129	100400	19940	1994	1994	1994	1994	0
716	20241129	100300	19940	1994	1994	1994	1994	0
717	20241129	100200	19940	1994	1994	1994	1994	0
718	20241129	100100	19940	1994	1994	1994	1994	0
719	20241129	100000	19940	1994	1994	1994	1994	0
720	20241129	095900	19940	1994	1994	1994	1994	0
721	20241129	095800	19940	1994	1994	1994	1994	0
722	20241129	095700	19940	1994	1994	1994	1994	0
723	20241129	095600	19940	1994	1994	1994	1994	0
724	20241129	095500	19940	1994	1994	1994	1994	0
725	20241129	095400	19940	1994	1994	1994	1994	0
726	20241129	095300	19940	1994	1994	1994	1994	0
727	20241129	095200	19940	1994	1994	1994	1994	0
728	20241129	095100	19940	1994	1994	1994	1994	0
729	20241129	095000	19940	1994	1994	1994	1994	0
730	20241129	094900	19940	1994	1994	1994	1994	0
731	20241129	094800	19940	1994	1994	1994	1994	0
732	20241129	094700	19940	1994	1994	1994	1994	0
733	20241129	094600	19940	1994	1994	1994	1994	0
734	20241129	094500	19940	1994	1994	1994	1994	5
735	20241129	094400	9970	1994	1994	1994	1994	0
736	20241129	094300	9970	1994	1994	1994	1994	0
737	20241129	094200	9970	1994	1994	1994	1994	0
738	20241129	094100	9970	1994	1994	1994	1994	0
739	20241129	094000	9970	1994	1994	1994	1994	0
740	20241129	093900	9970	1994	1994	1994	1994	0
741	20241129	093800	9970	1994	1994	1994	1994	0
742	20241129	093700	9970	1994	1994	1994	1994	0
743	20241129	093600	9970	1994	1994	1994	1994	0
744	20241129	093500	9970	1994	1994	1994	1994	0
745	20241129	093400	9970	1994	1994	1994	1994	0
746	20241129	093300	9970	1994	1994	1994	1994	0
747	20241129	093200	9970	1994	1994	1994	1994	0
748	20241129	093100	9970	1994	1994	1994	1994	0
749	20241129	093000	9970	1994	1994	1994	1994	0
750	20241129	092900	9970	1994	1994	1994	1994	0
751	20241129	092800	9970	1994	1994	1994	1994	0
752	20241129	092700	9970	1994	1994	1994	1994	0
753	20241129	092600	9970	1994	1994	1994	1994	0
754	20241129	092500	9970	1994	1994	1994	1994	0
755	20241129	092400	9970	1994	1994	1994	1994	0
756	20241129	092300	9970	1994	1994	1994	1994	0
757	20241129	092200	9970	1994	1994	1994	1994	0
758	20241129	092100	9970	1994	1994	1994	1994	0
759	20241129	092000	9970	1994	1994	1994	1994	0
760	20241129	091900	9970	1994	1994	1994	1994	0
761	20241129	091800	9970	1994	1994	1994	1994	0
762	20241129	091700	9970	1994	1994	1994	1994	0
763	20241129	091600	9970	1994	1994	1994	1994	0
764	20241129	091500	9970	1994	1994	1994	1994	0
765	20241129	091400	9970	1994	1994	1994	1994	0
766	20241129	091300	9970	1994	1994	1994	1994	0
767	20241129	091200	9970	1994	1994	1994	1994	0
768	20241129	091100	9970	1994	1994	1994	1994	0
769	20241129	091000	9970	1994	1994	1994	1994	0
770	20241129	090900	9970	1994	1994	1994	1994	0
771	20241129	090800	9970	1994	1994	1994	1994	0
772	20241129	090700	9970	1994	1994	1994	1994	0
773	20241129	090600	9970	1994	1994	1994	1994	0
774	20241129	090500	9970	1994	1994	1994	1994	0
775	20241129	090400	9970	1994	1994	1994	1994	0
776	20241129	090300	9970	1994	1994	1994	1994	0
777	20241129	090200	9970	1994	1994	1994	1994	0
778	20241129	090100	9970	1994	1994	1994	1994	0
779	20241129	090000	9970	1994	1994	1994	1994	5