KissMeData/024890/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	190700	172953027	1998	1998	1998	1998	3145
3	20231127	190600	172953027	1998	1998	1998	1998	0
4	20231127	190500	172953027	1998	1998	1998	1998	0
5	20231127	190400	172953027	1998	1998	1998	1998	0
6	20231127	190300	172953027	1998	1998	1998	1998	0
7	20231127	190200	172953027	1998	1998	1998	1998	0
8	20231127	190100	172953027	1998	1998	1998	1998	0
9	20231127	190000	172953027	1998	1998	1998	1998	0
10	20231127	185900	172953027	1998	1998	1998	1998	0
11	20231127	185800	172953027	1998	1998	1998	1998	0
12	20231127	185700	172953027	1998	1998	1998	1998	0
13	20231127	185600	172953027	1998	1998	1998	1998	0
14	20231127	185500	172953027	1998	1998	1998	1998	0
15	20231127	185400	172953027	1998	1998	1998	1998	0
16	20231127	185300	172953027	1998	1998	1998	1998	0
17	20231127	185200	172953027	1998	1998	1998	1998	0
18	20231127	185100	172953027	1998	1998	1998	1998	0
19	20231127	185000	172953027	1998	1998	1998	1998	0
20	20231127	184900	172953027	1998	1998	1998	1998	0
21	20231127	184800	172953027	1998	1998	1998	1998	0
22	20231127	184700	172953027	1998	1998	1998	1998	0
23	20231127	184600	172953027	1998	1998	1998	1998	0
24	20231127	184500	172953027	1998	1998	1998	1998	0
25	20231127	184400	172953027	1998	1998	1998	1998	0
26	20231127	184300	172953027	1998	1998	1998	1998	0
27	20231127	184200	172953027	1998	1998	1998	1998	0
28	20231127	184100	172953027	1998	1998	1998	1998	0
29	20231127	184000	172953027	1998	1998	1998	1998	0
30	20231127	183900	172953027	1998	1998	1998	1998	0
31	20231127	183800	172953027	1998	1998	1998	1998	0
32	20231127	183700	172953027	1998	1998	1998	1998	3145
33	20231127	183600	172953027	1998	1998	1998	1998	0
34	20231127	183500	172953027	1998	1998	1998	1998	0
35	20231127	183400	172953027	1998	1998	1998	1998	0
36	20231127	183300	172953027	1998	1998	1998	1998	0
37	20231127	183200	172953027	1998	1998	1998	1998	0
38	20231127	183100	172953027	1998	1998	1998	1998	0
39	20231127	183000	172953027	1998	1998	1998	1998	0
40	20231127	182900	172953027	1998	1998	1998	1998	0
41	20231127	182800	172953027	1998	1998	1998	1998	0
42	20231127	182700	172953027	1998	1998	1998	1998	0
43	20231127	182600	172953027	1998	1998	1998	1998	0
44	20231127	182500	172953027	1998	1998	1998	1998	0
45	20231127	182400	172953027	1998	1998	1998	1998	0
46	20231127	182300	172953027	1998	1998	1998	1998	0
47	20231127	182200	172953027	1998	1998	1998	1998	0
48	20231127	182100	172953027	1998	1998	1998	1998	0
49	20231127	182000	172953027	1998	1998	1998	1998	0
50	20231127	181900	172953027	1998	1998	1998	1998	0
51	20231127	181800	172953027	1998	1998	1998	1998	0
52	20231127	181700	172953027	1998	1998	1998	1998	0
53	20231127	181600	172953027	1998	1998	1998	1998	0
54	20231127	181500	172953027	1998	1998	1998	1998	0
55	20231127	181400	172953027	1998	1998	1998	1998	0
56	20231127	181300	172953027	1998	1998	1998	1998	0
57	20231127	181200	172953027	1998	1998	1998	1998	0
58	20231127	181100	172953027	1998	1998	1998	1998	0
59	20231127	181000	172953027	1998	1998	1998	1998	0
60	20231127	180900	172953027	1998	1998	1998	1998	0
61	20231127	180800	172953027	1998	1998	1998	1998	0
62	20231127	180700	172953027	1998	1998	1998	1998	3145
63	20231127	180600	172953027	1998	1998	1998	1998	0
64	20231127	180500	172953027	1998	1998	1998	1998	0
65	20231127	180400	172953027	1998	1998	1998	1998	0
66	20231127	180300	172953027	1998	1998	1998	1998	0
67	20231127	180200	172953027	1998	1998	1998	1998	0
68	20231127	180100	172953027	1998	1998	1998	1998	0
69	20231127	180000	172953027	1998	1998	1998	1998	0
70	20231127	175900	172953027	1998	1998	1998	1998	0
71	20231127	175800	172953027	1998	1998	1998	1998	0
72	20231127	175700	172953027	1998	1998	1998	1998	0
73	20231127	175600	172953027	1998	1998	1998	1998	0
74	20231127	175500	172953027	1998	1998	1998	1998	0
75	20231127	175400	172953027	1998	1998	1998	1998	0
76	20231127	175300	172953027	1998	1998	1998	1998	0
77	20231127	175200	172953027	1998	1998	1998	1998	0
78	20231127	175100	172953027	1998	1998	1998	1998	0
79	20231127	175000	172953027	1998	1998	1998	1998	0
80	20231127	174900	172953027	1998	1998	1998	1998	0
81	20231127	174800	172953027	1998	1998	1998	1998	0
82	20231127	174700	172953027	1998	1998	1998	1998	0
83	20231127	174600	172953027	1998	1998	1998	1998	0
84	20231127	174500	172953027	1998	1998	1998	1998	0
85	20231127	174400	172953027	1998	1998	1998	1998	0
86	20231127	174300	172953027	1998	1998	1998	1998	0
87	20231127	174200	172953027	1998	1998	1998	1998	0
88	20231127	174100	172953027	1998	1998	1998	1998	0
89	20231127	174000	172953027	1998	1998	1998	1998	0
90	20231127	173900	172953027	1998	1998	1998	1998	0
91	20231127	173800	172953027	1998	1998	1998	1998	0
92	20231127	173700	172953027	1998	1998	1998	1998	3145
93	20231127	173600	172953027	1998	1998	1998	1998	0
94	20231127	173500	172953027	1998	1998	1998	1998	0
95	20231127	173400	172953027	1998	1998	1998	1998	0
96	20231127	173300	172953027	1998	1998	1998	1998	0
97	20231127	173200	172953027	1998	1998	1998	1998	0
98	20231127	173100	172953027	1998	1998	1998	1998	0
99	20231127	173000	172953027	1998	1998	1998	1998	0
100	20231127	172900	172953027	1998	1998	1998	1998	0
101	20231127	172800	172953027	1998	1998	1998	1998	0
102	20231127	172700	172953027	1998	1998	1998	1998	0
103	20231127	172600	172953027	1998	1998	1998	1998	0
104	20231127	172500	172953027	1998	1998	1998	1998	0
105	20231127	172400	172953027	1998	1998	1998	1998	0
106	20231127	172300	172953027	1998	1998	1998	1998	0
107	20231127	172200	172953027	1998	1998	1998	1998	0
108	20231127	172100	172953027	1998	1998	1998	1998	0
109	20231127	172000	172953027	1998	1998	1998	1998	0
110	20231127	171900	172953027	1998	1998	1998	1998	0
111	20231127	171800	172953027	1998	1998	1998	1998	0
112	20231127	171700	172953027	1998	1998	1998	1998	0
113	20231127	171600	172953027	1998	1998	1998	1998	0
114	20231127	171500	172953027	1998	1998	1998	1998	0
115	20231127	171400	172953027	1998	1998	1998	1998	0
116	20231127	171300	172953027	1998	1998	1998	1998	0
117	20231127	171200	172953027	1998	1998	1998	1998	0
118	20231127	171100	172953027	1998	1998	1998	1998	0
119	20231127	171000	172953027	1998	1998	1998	1998	0
120	20231127	170900	172953027	1998	1998	1998	1998	0
121	20231127	170800	172953027	1998	1998	1998	1998	0
122	20231127	170700	172953027	1998	1998	1998	1998	3145
123	20231127	170600	172953027	1998	1998	1998	1998	0
124	20231127	170500	172953027	1998	1998	1998	1998	0
125	20231127	170400	172953027	1998	1998	1998	1998	0
126	20231127	170300	172953027	1998	1998	1998	1998	0
127	20231127	170200	172953027	1998	1998	1998	1998	0
128	20231127	170100	172953027	1998	1998	1998	1998	0
129	20231127	170000	172953027	1998	1998	1998	1998	0
130	20231127	165900	172953027	1998	1998	1998	1998	0
131	20231127	165800	172953027	1998	1998	1998	1998	0
132	20231127	165700	172953027	1998	1998	1998	1998	0
133	20231127	165600	172953027	1998	1998	1998	1998	0
134	20231127	165500	172953027	1998	1998	1998	1998	0
135	20231127	165400	172953027	1998	1998	1998	1998	0
136	20231127	165300	172953027	1998	1998	1998	1998	0
137	20231127	165200	172953027	1998	1998	1998	1998	0
138	20231127	165100	172953027	1998	1998	1998	1998	0
139	20231127	165000	172953027	1998	1998	1998	1998	0
140	20231127	164900	172953027	1998	1998	1998	1998	0
141	20231127	164800	172953027	1998	1998	1998	1998	0
142	20231127	164700	172953027	1998	1998	1998	1998	0
143	20231127	164600	172953027	1998	1998	1998	1998	0
144	20231127	164500	172953027	1998	1998	1998	1998	0
145	20231127	164400	172953027	1998	1998	1998	1998	0
146	20231127	164300	172953027	1998	1998	1998	1998	0
147	20231127	164200	172953027	1998	1998	1998	1998	0
148	20231127	164100	172953027	1998	1998	1998	1998	0
149	20231127	164000	172953027	1998	1998	1998	1998	0
150	20231127	163900	172953027	1998	1998	1998	1998	0
151	20231127	163800	172953027	1998	1998	1998	1998	0
152	20231127	163700	172953027	1998	1998	1998	1998	3145
153	20231127	163600	172953027	1998	1998	1998	1998	0
154	20231127	163500	172953027	1998	1998	1998	1998	0
155	20231127	163400	172953027	1998	1998	1998	1998	0
156	20231127	163300	172953027	1998	1998	1998	1998	0
157	20231127	163200	172953027	1998	1998	1998	1998	0
158	20231127	163100	172953027	1998	1998	1998	1998	0
159	20231127	163000	172953027	1998	1998	1998	1998	0
160	20231127	162900	172953027	1998	1998	1998	1998	0
161	20231127	162800	172953027	1998	1998	1998	1998	0
162	20231127	162700	172953027	1998	1998	1998	1998	0
163	20231127	162600	172953027	1998	1998	1998	1998	0
164	20231127	162500	172953027	1998	1998	1998	1998	0
165	20231127	162400	172953027	1998	1998	1998	1998	0
166	20231127	162300	172953027	1998	1998	1998	1998	0
167	20231127	162200	172953027	1998	1998	1998	1998	0
168	20231127	162100	172953027	1998	1998	1998	1998	0
169	20231127	162000	172953027	1998	1998	1998	1998	0
170	20231127	161900	172953027	1998	1998	1998	1998	0
171	20231127	161800	172953027	1998	1998	1998	1998	0
172	20231127	161700	172953027	1998	1998	1998	1998	0
173	20231127	161600	172953027	1998	1998	1998	1998	0
174	20231127	161500	172953027	1998	1998	1998	1998	0
175	20231127	161400	172953027	1998	1998	1998	1998	0
176	20231127	161300	172953027	1998	1998	1998	1998	0
177	20231127	161200	172953027	1998	1998	1998	1998	0
178	20231127	161100	172953027	1998	1998	1998	1998	0
179	20231127	161000	172953027	1998	1998	1998	1998	0
180	20231127	160900	172953027	1998	1998	1998	1998	0
181	20231127	160800	172953027	1998	1998	1998	1998	0
182	20231127	160700	172953027	1998	1998	1998	1998	3145
183	20231127	160600	172953027	1998	1998	1998	1998	0
184	20231127	160500	172953027	1998	1998	1998	1998	0
185	20231127	160400	172953027	1998	1998	1998	1998	0
186	20231127	160300	172953027	1998	1998	1998	1998	0
187	20231127	160200	172953027	1998	1998	1998	1998	0
188	20231127	160100	172953027	1998	1998	1998	1998	0
189	20231127	160000	172953027	1998	1998	1998	1998	0
190	20231127	155900	172953027	1998	1998	1998	1998	0
191	20231127	155800	172953027	1998	1998	1998	1998	0
192	20231127	155700	172953027	1998	1998	1998	1998	0
193	20231127	155600	172953027	1998	1998	1998	1998	0
194	20231127	155500	172953027	1998	1998	1998	1998	0
195	20231127	155400	172953027	1998	1998	1998	1998	0
196	20231127	155300	172953027	1998	1998	1998	1998	0
197	20231127	155200	172953027	1998	1998	1998	1998	0
198	20231127	155100	172953027	1998	1998	1998	1998	0
199	20231127	155000	172953027	1998	1998	1998	1998	0
200	20231127	154900	172953027	1998	1998	1998	1998	0
201	20231127	154800	172953027	1998	1998	1998	1998	0
202	20231127	154700	172953027	1998	1998	1998	1998	0
203	20231127	154600	172953027	1998	1998	1998	1998	0
204	20231127	154500	172953027	1998	1998	1998	1998	0
205	20231127	154400	172953027	1998	1998	1998	1998	0
206	20231127	154300	172953027	1998	1998	1998	1998	0
207	20231127	154200	172953027	1998	1998	1998	1998	0
208	20231127	154100	172953027	1998	1998	1998	1998	0
209	20231127	154000	172953027	1998	1998	1998	1998	0
210	20231127	153900	172953027	1998	1998	1998	1998	0
211	20231127	153800	172953027	1998	1998	1998	1998	0
212	20231127	153700	172953027	1998	1998	1998	1998	3145
213	20231127	153600	172953027	1998	1998	1998	1998	0
214	20231127	153500	172953027	1998	1998	1998	1998	0
215	20231127	153400	172953027	1998	1998	1998	1998	0
216	20231127	153300	172953027	1998	1998	1998	1998	0
217	20231127	153200	172953027	1998	1998	1998	1998	0
218	20231127	153100	172953027	1998	1998	1998	1998	0
219	20231127	153000	172953027	1998	1998	1998	1998	3145
220	20231127	152900	166669317	2005	2005	2005	2005	0
221	20231127	152800	166669317	2005	2005	2005	2005	0
222	20231127	152700	166669317	2005	2005	2005	2005	0
223	20231127	152600	166669317	2005	2005	2005	2005	0
224	20231127	152500	166669317	2005	2005	2005	2005	0
225	20231127	152400	166669317	2005	2005	2005	2005	0
226	20231127	152300	166669317	2005	2005	2005	2005	0
227	20231127	152200	166669317	2005	2005	2005	2005	0
228	20231127	152100	166669317	2005	2005	2005	2005	0
229	20231127	152000	166669317	2005	2005	2005	2005	0
230	20231127	151900	166669317	2005	2005	2005	2005	1
231	20231127	151800	166667312	2005	2005	2005	2005	0
232	20231127	151700	166667312	2005	2005	2005	2005	0
233	20231127	151600	166667312	2005	2005	2005	2005	7
234	20231127	151500	166653277	1999	2000	2000	1999	1132
235	20231127	151400	164390255	2005	2005	2005	2005	0
236	20231127	151300	164390255	2005	2005	2005	2005	0
237	20231127	151200	164390255	2005	2005	2005	2005	0
238	20231127	151100	164390255	2005	2005	2005	2005	0
239	20231127	151000	164390255	2005	2005	2005	2005	0
240	20231127	150900	164390255	2005	2005	2005	2005	50
241	20231127	150800	164290005	2005	2005	2005	2005	4
242	20231127	150700	164281985	2005	2005	2005	2005	0
243	20231127	150600	164281985	2005	2005	2005	2005	0
244	20231127	150500	164281985	2005	2005	2005	2005	17
245	20231127	150400	164247900	2000	2000	2000	2000	0
246	20231127	150300	164247900	2000	2000	2000	2000	2
247	20231127	150200	164243900	1999	1999	1999	1999	0
248	20231127	150100	164243900	1999	1999	1999	1999	0
249	20231127	150000	164243900	1999	2000	2000	1999	233
250	20231127	145900	163778088	2005	2005	2005	2005	0
251	20231127	145800	163778088	2005	2005	2005	2005	0
252	20231127	145700	163778088	2005	2005	2005	2005	10
253	20231127	145600	163758038	2005	2005	2005	2005	0
254	20231127	145500	163758038	2005	2005	2005	2005	0
255	20231127	145400	163758038	2005	2005	2005	2005	0
256	20231127	145300	163758038	2005	2005	2005	2005	0
257	20231127	145200	163758038	2005	2005	2005	2005	0
258	20231127	145100	163758038	2005	2005	2005	2005	0
259	20231127	145000	163758038	2005	2005	2005	2005	0
260	20231127	144900	163758038	2005	2005	2005	2005	0
261	20231127	144800	163758038	2005	2005	2005	2005	3
262	20231127	144700	163752023	2000	2000	2000	2000	0
263	20231127	144600	163752023	2000	2000	2000	2000	0
264	20231127	144500	163752023	2000	2000	2000	2000	0
265	20231127	144400	163752023	2000	2000	2000	2000	0
266	20231127	144300	163752023	2000	2000	2000	2000	0
267	20231127	144200	163752023	2000	2000	2000	2000	0
268	20231127	144100	163752023	2000	2000	2000	2000	0
269	20231127	144000	163752023	2000	2000	2000	2000	0
270	20231127	143900	163752023	2000	2000	2000	2000	3
271	20231127	143800	163746023	2000	2000	2005	2000	1969
272	20231127	143700	159808003	2000	2000	2000	2000	0
273	20231127	143600	159808003	2000	2000	2000	2000	0
274	20231127	143500	159808003	2000	2000	2000	2000	500
275	20231127	143400	158808003	2000	2000	2000	2000	100
276	20231127	143300	158608003	1999	1999	1999	1999	0
277	20231127	143200	158608003	1999	1999	1999	1999	0
278	20231127	143100	158608003	1999	1999	1999	1999	0
279	20231127	143000	158608003	1999	1999	1999	1999	0
280	20231127	142900	158608003	1999	1999	1999	1999	0
281	20231127	142800	158608003	1999	1999	1999	1999	0
282	20231127	142700	158608003	1999	1999	1999	1999	0
283	20231127	142600	158608003	1999	1999	1999	1999	0
284	20231127	142500	158608003	1999	1999	1999	1999	15
285	20231127	142400	158578018	2000	2000	2000	2000	0
286	20231127	142300	158578018	2000	2000	2000	2000	0
287	20231127	142200	158578018	2000	2000	2000	2000	0
288	20231127	142100	158578018	2000	1999	2000	1999	16
289	20231127	142000	158546033	2000	2000	2000	2000	0
290	20231127	141900	158546033	2000	2000	2000	2000	0
291	20231127	141800	158546033	2000	2000	2000	2000	166
292	20231127	141700	158214033	2000	2000	2000	2000	0
293	20231127	141600	158214033	2000	2000	2000	2000	0
294	20231127	141500	158214033	2000	2000	2000	2000	0
295	20231127	141400	158214033	2000	2000	2000	2000	0
296	20231127	141300	158214033	2000	2000	2000	2000	0
297	20231127	141200	158214033	2000	2000	2000	2000	0
298	20231127	141100	158214033	2000	2000	2000	2000	0
299	20231127	141000	158214033	2000	2000	2000	2000	480
300	20231127	140900	157254033	2000	2000	2000	2000	0
301	20231127	140800	157254033	2000	2000	2000	2000	0
302	20231127	140700	157254033	2000	2000	2000	2000	9
303	20231127	140600	157236033	2005	2005	2005	2005	0
304	20231127	140500	157236033	2005	2005	2005	2005	0
305	20231127	140400	157236033	2005	2005	2005	2005	0
306	20231127	140300	157236033	2005	2005	2005	2005	0
307	20231127	140200	157236033	2005	2005	2005	2005	0
308	20231127	140100	157236033	2005	2005	2005	2005	0
309	20231127	140000	157236033	2005	2005	2005	2005	0
310	20231127	135900	157236033	2005	2005	2005	2005	0
311	20231127	135800	157236033	2005	2005	2005	2005	0
312	20231127	135700	157236033	2005	2005	2005	2005	0
313	20231127	135600	157236033	2005	2005	2005	2005	0
314	20231127	135500	157236033	2005	2005	2005	2005	0
315	20231127	135400	157236033	2005	2005	2005	2005	0
316	20231127	135300	157236033	2005	2005	2005	2005	3
317	20231127	135200	157230018	2000	2000	2000	2000	0
318	20231127	135100	157230018	2000	2000	2000	2000	0
319	20231127	135000	157230018	2000	2000	2000	2000	0
320	20231127	134900	157230018	2000	2000	2000	2000	0
321	20231127	134800	157230018	2000	2000	2000	2000	2
322	20231127	134700	157226018	2000	2000	2000	2000	2
323	20231127	134600	157222018	2000	2000	2000	2000	0
324	20231127	134500	157222018	2000	2000	2000	2000	132
325	20231127	134400	156958018	2000	2000	2000	2000	0
326	20231127	134300	156958018	2000	2000	2000	2000	0
327	20231127	134200	156958018	2000	2000	2000	2000	0
328	20231127	134100	156958018	2000	2000	2000	2000	0
329	20231127	134000	156958018	2000	2000	2000	2000	0
330	20231127	133900	156958018	2000	2000	2000	2000	0
331	20231127	133800	156958018	2000	2000	2000	2000	94
332	20231127	133700	156770018	2005	2005	2005	2005	0
333	20231127	133600	156770018	2005	2005	2005	2005	0
334	20231127	133500	156770018	2005	2005	2005	2005	0
335	20231127	133400	156770018	2005	2005	2005	2005	0
336	20231127	133300	156770018	2005	2005	2005	2005	0
337	20231127	133200	156770018	2005	2005	2005	2005	0
338	20231127	133100	156770018	2005	2005	2005	2005	0
339	20231127	133000	156770018	2005	2005	2005	2005	0
340	20231127	132900	156770018	2005	2005	2005	2005	0
341	20231127	132800	156770018	2005	2005	2005	2005	0
342	20231127	132700	156770018	2005	2000	2005	2000	12
343	20231127	132600	156746008	2000	2000	2000	2000	0
344	20231127	132500	156746008	2000	2000	2000	2000	0
345	20231127	132400	156746008	2000	2000	2000	2000	0
346	20231127	132300	156746008	2000	2000	2000	2000	0
347	20231127	132200	156746008	2000	2000	2000	2000	0
348	20231127	132100	156746008	2000	2000	2000	2000	19
349	20231127	132000	156708008	2005	2005	2005	2005	0
350	20231127	131900	156708008	2005	2005	2005	2005	10
351	20231127	131800	156687958	1999	1999	1999	1999	268
352	20231127	131700	156152226	2000	2000	2000	2000	0
353	20231127	131600	156152226	2000	2000	2000	2000	24
354	20231127	131500	156104226	1999	1999	1999	1999	0
355	20231127	131400	156104226	1999	1999	1999	1999	0
356	20231127	131300	156104226	1999	1999	1999	1999	0
357	20231127	131200	156104226	1999	1999	1999	1999	0
358	20231127	131100	156104226	1999	1999	1999	1999	0
359	20231127	131000	156104226	1999	1999	1999	1999	0
360	20231127	130900	156104226	1999	1999	1999	1999	0
361	20231127	130800	156104226	1999	1999	1999	1999	2
362	20231127	130700	156100228	2000	1998	2000	1997	203
363	20231127	130600	155694650	1999	1999	1999	1999	20
364	20231127	130500	155654670	1999	1999	1999	1999	52
365	20231127	130400	155550722	1999	1999	1999	1999	0
366	20231127	130300	155550722	1999	1999	1999	1999	0
367	20231127	130200	155550722	1999	1999	1999	1999	7
368	20231127	130100	155536729	1999	2000	2000	1999	50
369	20231127	130000	155436730	2000	2000	2000	2000	0
370	20231127	125900	155436730	2000	2000	2000	2000	0
371	20231127	125800	155436730	2000	2000	2000	2000	0
372	20231127	125700	155436730	2000	2000	2000	2000	0
373	20231127	125600	155436730	2000	2000	2000	2000	0
374	20231127	125500	155436730	2000	2000	2000	2000	0
375	20231127	125400	155436730	2000	2000	2000	2000	0
376	20231127	125300	155436730	2000	2000	2000	2000	0
377	20231127	125200	155436730	2000	2000	2000	2000	0
378	20231127	125100	155436730	2000	2000	2000	2000	0
379	20231127	125000	155436730	2000	2000	2000	2000	2
380	20231127	124900	155432730	2005	2005	2005	2005	0
381	20231127	124800	155432730	2005	2005	2005	2005	0
382	20231127	124700	155432730	2005	2005	2005	2005	0
383	20231127	124600	155432730	2005	2005	2005	2005	1
384	20231127	124500	155430725	2005	2005	2005	2005	0
385	20231127	124400	155430725	2005	2005	2005	2005	0
386	20231127	124300	155430725	2005	2005	2005	2005	0
387	20231127	124200	155430725	2005	2005	2005	2005	0
388	20231127	124100	155430725	2005	2005	2005	2005	0
389	20231127	124000	155430725	2005	2005	2005	2005	5
390	20231127	123900	155420700	2005	2005	2005	2005	0
391	20231127	123800	155420700	2005	2005	2005	2005	5
392	20231127	123700	155410675	2005	2005	2005	2005	0
393	20231127	123600	155410675	2005	2005	2005	2005	0
394	20231127	123500	155410675	2005	2005	2005	2005	0
395	20231127	123400	155410675	2005	2005	2005	2005	149
396	20231127	123300	155111930	2010	2010	2010	2010	0
397	20231127	123200	155111930	2010	2010	2010	2010	0
398	20231127	123100	155111930	2010	2010	2010	2010	1
399	20231127	123000	155109920	2005	2005	2005	2005	0
400	20231127	122900	155109920	2005	2005	2005	2005	0
401	20231127	122800	155109920	2005	2005	2005	2005	0
402	20231127	122700	155109920	2005	2005	2005	2005	0
403	20231127	122600	155109920	2005	2005	2005	2005	0
404	20231127	122500	155109920	2005	2005	2005	2005	0
405	20231127	122400	155109920	2005	2005	2005	2005	0
406	20231127	122300	155109920	2005	2005	2005	2005	1
407	20231127	122200	155107915	2005	2005	2005	2005	9
408	20231127	122100	155089870	2005	2005	2005	2005	36
409	20231127	122000	155017690	2005	2005	2005	2005	207
410	20231127	121900	154602655	2005	2005	2005	2005	0
411	20231127	121800	154602655	2005	2005	2005	2005	0
412	20231127	121700	154602655	2005	2005	2005	2005	0
413	20231127	121600	154602655	2005	2005	2005	2005	62
414	20231127	121500	154478345	2005	2005	2005	2005	12
415	20231127	121400	154454285	2005	2005	2005	2005	0
416	20231127	121300	154454285	2005	2005	2005	2005	0
417	20231127	121200	154454285	2005	2005	2005	2005	30
418	20231127	121100	154394135	2005	2005	2005	2005	31
419	20231127	121000	154331980	2005	2005	2005	2005	0
420	20231127	120900	154331980	2005	2005	2005	2005	3
421	20231127	120800	154325965	2000	2000	2000	2000	0
422	20231127	120700	154325965	2000	2000	2000	2000	300
423	20231127	120600	153725965	2005	2005	2005	2005	1
424	20231127	120500	153723960	2005	2005	2005	2005	26
425	20231127	120400	153671830	2005	2005	2005	2005	1
426	20231127	120300	153669825	2000	2000	2000	2000	0
427	20231127	120200	153669825	2000	2000	2000	2000	0
428	20231127	120100	153669825	2000	2000	2000	2000	89
429	20231127	120000	153491825	1998	1998	1998	1998	0
430	20231127	115900	153491825	1998	1998	1998	1998	0
431	20231127	115800	153491825	1998	1998	1998	1998	0
432	20231127	115700	153491825	1998	1998	1998	1998	0
433	20231127	115600	153491825	1998	1998	1998	1998	0
434	20231127	115500	153491825	1998	1998	1998	1998	0
435	20231127	115400	153491825	1998	1998	1998	1998	7
436	20231127	115300	153477839	1999	1999	1999	1999	35
437	20231127	115200	153407874	2000	2000	2000	2000	0
438	20231127	115100	153407874	2000	2000	2000	2000	0
439	20231127	115000	153407874	2000	2000	2000	2000	0
440	20231127	114900	153407874	2000	2000	2000	2000	0
441	20231127	114800	153407874	2000	2000	2000	2000	0
442	20231127	114700	153407874	2000	2000	2000	2000	0
443	20231127	114600	153407874	2000	2000	2000	2000	0
444	20231127	114500	153407874	2000	2000	2000	2000	0
445	20231127	114400	153407874	2000	1999	2000	1999	470
446	20231127	114300	152468343	2000	2000	2000	2000	0
447	20231127	114200	152468343	2000	2000	2000	2000	0
448	20231127	114100	152468343	2000	2000	2000	2000	9
449	20231127	114000	152450343	2005	2005	2005	2005	0
450	20231127	113900	152450343	2005	2005	2005	2005	0
451	20231127	113800	152450343	2005	2005	2005	2005	0
452	20231127	113700	152450343	2005	2005	2005	2005	0
453	20231127	113600	152450343	2005	2005	2005	2005	0
454	20231127	113500	152450343	2005	2005	2005	2005	0
455	20231127	113400	152450343	2005	2005	2005	2005	0
456	20231127	113300	152450343	2005	2005	2005	2005	0
457	20231127	113200	152450343	2005	2005	2005	2005	0
458	20231127	113100	152450343	2005	2005	2005	2005	0
459	20231127	113000	152450343	2005	2005	2005	2005	0
460	20231127	112900	152450343	2005	2005	2005	2005	3
461	20231127	112800	152444328	2000	2000	2000	2000	0
462	20231127	112700	152444328	2000	2000	2000	2000	0
463	20231127	112600	152444328	2000	2000	2000	2000	0
464	20231127	112500	152444328	2000	2000	2000	2000	0
465	20231127	112400	152444328	2000	2000	2000	2000	0
466	20231127	112300	152444328	2000	2000	2000	2000	0
467	20231127	112200	152444328	2000	2000	2000	2000	0
468	20231127	112100	152444328	2000	2000	2000	2000	0
469	20231127	112000	152444328	2000	2000	2000	2000	0
470	20231127	111900	152444328	2000	2000	2000	2000	0
471	20231127	111800	152444328	2000	2000	2000	2000	0
472	20231127	111700	152444328	2000	2000	2000	2000	0
473	20231127	111600	152444328	2000	2000	2000	2000	0
474	20231127	111500	152444328	2000	2000	2000	2000	54
475	20231127	111400	152336328	2000	2000	2000	2000	1
476	20231127	111300	152334328	2005	1998	2005	1995	5003
477	20231127	111200	142353305	2005	1997	2005	1995	5131
478	20231127	111100	132113330	1997	2015	2015	1997	15001
479	20231127	111000	102150045	2000	2010	2010	2000	15029
480	20231127	110900	72073400	2015	2015	2015	2015	0
481	20231127	110800	72073400	2015	2015	2015	2010	3773
482	20231127	110700	64470815	2015	2015	2015	2015	81
483	20231127	110600	64307600	2015	2015	2015	2015	0
484	20231127	110500	64307600	2015	2015	2015	2015	0
485	20231127	110400	64307600	2015	2015	2015	2015	1034
486	20231127	110300	62224090	2015	2015	2015	2015	0
487	20231127	110200	62224090	2015	2030	2030	2015	3533
488	20231127	110100	55052365	2030	2030	2030	2030	0
489	20231127	110000	55052365	2030	2030	2030	2030	0
490	20231127	105900	55052365	2030	2030	2030	2030	3600
491	20231127	105800	47744365	2030	2030	2030	2030	1
492	20231127	105700	47742335	2010	2015	2030	2010	6162
493	20231127	105600	35256755	2015	2015	2015	2015	0
494	20231127	105500	35256755	2015	2015	2015	2015	1
495	20231127	105400	35254740	2015	2015	2015	2015	0
496	20231127	105300	35254740	2015	2015	2015	2015	0
497	20231127	105200	35254740	2015	2015	2015	2015	0
498	20231127	105100	35254740	2015	2015	2015	2015	0
499	20231127	105000	35254740	2015	2015	2015	2015	0
500	20231127	104900	35254740	2015	2015	2015	2015	0
501	20231127	104800	35254740	2015	2015	2015	2015	9
502	20231127	104700	35236605	2015	2015	2015	2015	0
503	20231127	104600	35236605	2015	2015	2015	2015	1
504	20231127	104500	35234590	2015	2015	2015	2015	1
505	20231127	104400	35232575	2005	2005	2005	2005	0
506	20231127	104300	35232575	2005	2005	2005	2005	0
507	20231127	104200	35232575	2005	2010	2010	2005	80
508	20231127	104100	35072170	2010	2010	2010	2010	0
509	20231127	104000	35072170	2010	2010	2010	2010	0
510	20231127	103900	35072170	2010	2010	2010	2010	5
511	20231127	103800	35062120	2010	2010	2010	2010	0
512	20231127	103700	35062120	2010	2010	2010	2010	0
513	20231127	103600	35062120	2010	2010	2010	2010	508
514	20231127	103500	34041040	2015	2015	2015	2015	0
515	20231127	103400	34041040	2015	2015	2015	2015	0
516	20231127	103300	34041040	2015	2015	2015	2015	0
517	20231127	103200	34041040	2015	2015	2015	2015	30
518	20231127	103100	33980590	2015	2015	2015	2015	0
519	20231127	103000	33980590	2015	2015	2015	2015	0
520	20231127	102900	33980590	2015	2015	2015	2015	0
521	20231127	102800	33980590	2015	2015	2015	2015	0
522	20231127	102700	33980590	2015	2015	2015	2015	6
523	20231127	102600	33968500	2005	2005	2005	2005	0
524	20231127	102500	33968500	2005	2005	2005	2005	0
525	20231127	102400	33968500	2005	2015	2015	2005	40
526	20231127	102300	33888010	2010	2025	2025	2010	1286
527	20231127	102200	31284845	2025	2025	2025	2025	1
528	20231127	102100	31282820	2010	2010	2010	2010	0
529	20231127	102000	31282820	2010	2010	2010	2010	0
530	20231127	101900	31282820	2010	2010	2010	2010	47
531	20231127	101800	31188350	2010	2010	2010	2010	0
532	20231127	101700	31188350	2010	2010	2010	2010	0
533	20231127	101600	31188350	2010	2010	2010	2010	13
534	20231127	101500	31162220	2005	2005	2005	2005	0
535	20231127	101400	31162220	2005	2005	2005	2005	0
536	20231127	101300	31162220	2005	2005	2005	2005	2637
537	20231127	101200	25875035	2005	2005	2005	2005	930
538	20231127	101100	24010385	2005	2005	2005	2005	30
539	20231127	101000	23950235	2005	2005	2005	2005	1
540	20231127	100900	23948230	2010	2010	2010	2010	0
541	20231127	100800	23948230	2010	2010	2010	2010	0
542	20231127	100700	23948230	2010	2010	2010	2010	0
543	20231127	100600	23948230	2010	2010	2010	2010	18
544	20231127	100500	23912050	2010	2005	2010	2005	84
545	20231127	100400	23743385	2005	2005	2005	2005	15
546	20231127	100300	23713310	2010	2010	2010	2010	0
547	20231127	100200	23713310	2010	2010	2010	2010	0
548	20231127	100100	23713310	2010	2010	2010	2010	0
549	20231127	100000	23713310	2010	2010	2010	2010	0
550	20231127	095900	23713310	2010	2010	2010	2010	157
551	20231127	095800	23397740	2010	2010	2010	2010	0
552	20231127	095700	23397740	2010	2010	2010	2010	0
553	20231127	095600	23397740	2010	2010	2010	2010	20
554	20231127	095500	23357540	2010	2010	2010	2010	150
555	20231127	095400	23056040	2010	2010	2010	2010	1073
556	20231127	095300	20899310	2010	2010	2010	2010	0
557	20231127	095200	20899310	2010	2010	2010	2010	0
558	20231127	095100	20899310	2010	2010	2010	2010	0
559	20231127	095000	20899310	2010	2010	2010	2010	675
560	20231127	094900	19542560	2010	2010	2010	2010	0
561	20231127	094800	19542560	2010	2010	2010	2010	0
562	20231127	094700	19542560	2010	2010	2010	2010	0
563	20231127	094600	19542560	2010	2010	2010	2010	0
564	20231127	094500	19542560	2010	2010	2010	2010	0
565	20231127	094400	19542560	2010	2010	2010	2010	0
566	20231127	094300	19542560	2010	2010	2010	2010	30
567	20231127	094200	19482260	2025	2025	2025	2025	1
568	20231127	094100	19480235	2010	2010	2010	2010	156
569	20231127	094000	19166675	2010	2010	2010	2010	500
570	20231127	093900	18161675	2010	2010	2010	2010	0
571	20231127	093800	18161675	2010	2010	2010	2010	0
572	20231127	093700	18161675	2010	2010	2010	2010	0
573	20231127	093600	18161675	2010	2010	2010	2010	468
574	20231127	093500	17220995	2020	2020	2020	2020	32
575	20231127	093400	17156355	2020	2020	2020	2020	40
576	20231127	093300	17075555	2020	2015	2020	2005	1318
577	20231127	093200	14424185	2020	2010	2020	2010	1332
578	20231127	093100	11742975	2010	2010	2010	2010	0
579	20231127	093000	11742975	2010	2015	2015	2010	321
580	20231127	092900	11097710	2010	2010	2010	2010	0
581	20231127	092800	11097710	2010	2010	2010	2010	0
582	20231127	092700	11097710	2010	2010	2010	2010	100
583	20231127	092600	10896710	2010	2005	2010	2000	2610
584	20231127	092500	5664115	2005	2005	2005	2005	60
585	20231127	092400	5543815	2010	2010	2010	2010	0
586	20231127	092300	5543815	2010	2010	2010	2010	0
587	20231127	092200	5543815	2010	2010	2010	2010	147
588	20231127	092100	5248345	2010	2010	2010	2010	0
589	20231127	092000	5248345	2010	2010	2010	2010	53
590	20231127	091900	5141815	2010	2010	2010	2010	1
591	20231127	091800	5139805	2010	2010	2010	2010	1312
592	20231127	091700	2502685	2010	2010	2010	2010	100
593	20231127	091600	2301685	2015	2015	2015	2015	0
594	20231127	091500	2301685	2015	2015	2015	2015	43
595	20231127	091400	2215040	2015	2025	2025	2015	51
596	20231127	091300	2111820	2025	2020	2025	2020	111
597	20231127	091200	1887560	2035	2035	2035	2035	26
598	20231127	091100	1834650	2020	2030	2030	2020	114
599	20231127	091000	1604035	2030	2030	2030	2030	91
600	20231127	090900	1419305	2030	2035	2035	2030	72
601	20231127	090800	1273130	2040	2040	2040	2040	0
602	20231127	090700	1273130	2040	2040	2040	2040	49
603	20231127	090600	1173170	2040	2040	2040	2040	30
604	20231127	090500	1111970	2040	2040	2040	2040	1
605	20231127	090400	1109930	2040	2045	2045	2040	138
606	20231127	090300	828225	2045	2045	2045	2045	0
607	20231127	090200	828225	2045	2045	2045	2045	1
608	20231127	090100	826180	2045	2045	2045	2045	393
609	20231127	090000	22495	2045	2045	2045	2045	11