KissMeData/067830/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	195000	115651539	1987	1987	1987	1987	2709
3	20241129	194900	115651539	1987	1987	1987	1987	0
4	20241129	194800	115651539	1987	1987	1987	1987	0
5	20241129	194700	115651539	1987	1987	1987	1987	0
6	20241129	194600	115651539	1987	1987	1987	1987	0
7	20241129	194500	115651539	1987	1987	1987	1987	0
8	20241129	194400	115651539	1987	1987	1987	1987	0
9	20241129	194300	115651539	1987	1987	1987	1987	0
10	20241129	194200	115651539	1987	1987	1987	1987	0
11	20241129	194100	115651539	1987	1987	1987	1987	0
12	20241129	194000	115651539	1987	1987	1987	1987	0
13	20241129	193900	115651539	1987	1987	1987	1987	0
14	20241129	193800	115651539	1987	1987	1987	1987	0
15	20241129	193700	115651539	1987	1987	1987	1987	0
16	20241129	193600	115651539	1987	1987	1987	1987	0
17	20241129	193500	115651539	1987	1987	1987	1987	0
18	20241129	193400	115651539	1987	1987	1987	1987	0
19	20241129	193300	115651539	1987	1987	1987	1987	0
20	20241129	193200	115651539	1987	1987	1987	1987	0
21	20241129	193100	115651539	1987	1987	1987	1987	0
22	20241129	193000	115651539	1987	1987	1987	1987	0
23	20241129	192900	115651539	1987	1987	1987	1987	0
24	20241129	192800	115651539	1987	1987	1987	1987	0
25	20241129	192700	115651539	1987	1987	1987	1987	0
26	20241129	192600	115651539	1987	1987	1987	1987	0
27	20241129	192500	115651539	1987	1987	1987	1987	0
28	20241129	192400	115651539	1987	1987	1987	1987	0
29	20241129	192300	115651539	1987	1987	1987	1987	0
30	20241129	192200	115651539	1987	1987	1987	1987	0
31	20241129	192100	115651539	1987	1987	1987	1987	0
32	20241129	192000	115651539	1987	1987	1987	1987	2709
33	20241129	191900	115651539	1987	1987	1987	1987	0
34	20241129	191800	115651539	1987	1987	1987	1987	0
35	20241129	191700	115651539	1987	1987	1987	1987	0
36	20241129	191600	115651539	1987	1987	1987	1987	0
37	20241129	191500	115651539	1987	1987	1987	1987	0
38	20241129	191400	115651539	1987	1987	1987	1987	0
39	20241129	191300	115651539	1987	1987	1987	1987	0
40	20241129	191200	115651539	1987	1987	1987	1987	0
41	20241129	191100	115651539	1987	1987	1987	1987	0
42	20241129	191000	115651539	1987	1987	1987	1987	0
43	20241129	190900	115651539	1987	1987	1987	1987	0
44	20241129	190800	115651539	1987	1987	1987	1987	0
45	20241129	190700	115651539	1987	1987	1987	1987	0
46	20241129	190600	115651539	1987	1987	1987	1987	0
47	20241129	190500	115651539	1987	1987	1987	1987	0
48	20241129	190400	115651539	1987	1987	1987	1987	0
49	20241129	190300	115651539	1987	1987	1987	1987	0
50	20241129	190200	115651539	1987	1987	1987	1987	0
51	20241129	190100	115651539	1987	1987	1987	1987	0
52	20241129	190000	115651539	1987	1987	1987	1987	0
53	20241129	185900	115651539	1987	1987	1987	1987	0
54	20241129	185800	115651539	1987	1987	1987	1987	0
55	20241129	185700	115651539	1987	1987	1987	1987	0
56	20241129	185600	115651539	1987	1987	1987	1987	0
57	20241129	185500	115651539	1987	1987	1987	1987	0
58	20241129	185400	115651539	1987	1987	1987	1987	0
59	20241129	185300	115651539	1987	1987	1987	1987	0
60	20241129	185200	115651539	1987	1987	1987	1987	0
61	20241129	185100	115651539	1987	1987	1987	1987	0
62	20241129	185000	115651539	1987	1987	1987	1987	2709
63	20241129	184900	115651539	1987	1987	1987	1987	0
64	20241129	184800	115651539	1987	1987	1987	1987	0
65	20241129	184700	115651539	1987	1987	1987	1987	0
66	20241129	184600	115651539	1987	1987	1987	1987	0
67	20241129	184500	115651539	1987	1987	1987	1987	0
68	20241129	184400	115651539	1987	1987	1987	1987	0
69	20241129	184300	115651539	1987	1987	1987	1987	0
70	20241129	184200	115651539	1987	1987	1987	1987	0
71	20241129	184100	115651539	1987	1987	1987	1987	0
72	20241129	184000	115651539	1987	1987	1987	1987	0
73	20241129	183900	115651539	1987	1987	1987	1987	0
74	20241129	183800	115651539	1987	1987	1987	1987	0
75	20241129	183700	115651539	1987	1987	1987	1987	0
76	20241129	183600	115651539	1987	1987	1987	1987	0
77	20241129	183500	115651539	1987	1987	1987	1987	0
78	20241129	183400	115651539	1987	1987	1987	1987	0
79	20241129	183300	115651539	1987	1987	1987	1987	0
80	20241129	183200	115651539	1987	1987	1987	1987	0
81	20241129	183100	115651539	1987	1987	1987	1987	0
82	20241129	183000	115651539	1987	1987	1987	1987	0
83	20241129	182900	115651539	1987	1987	1987	1987	0
84	20241129	182800	115651539	1987	1987	1987	1987	0
85	20241129	182700	115651539	1987	1987	1987	1987	0
86	20241129	182600	115651539	1987	1987	1987	1987	0
87	20241129	182500	115651539	1987	1987	1987	1987	0
88	20241129	182400	115651539	1987	1987	1987	1987	0
89	20241129	182300	115651539	1987	1987	1987	1987	0
90	20241129	182200	115651539	1987	1987	1987	1987	0
91	20241129	182100	115651539	1987	1987	1987	1987	0
92	20241129	182000	115651539	1987	1987	1987	1987	2709
93	20241129	181900	115651539	1987	1987	1987	1987	0
94	20241129	181800	115651539	1987	1987	1987	1987	0
95	20241129	181700	115651539	1987	1987	1987	1987	0
96	20241129	181600	115651539	1987	1987	1987	1987	0
97	20241129	181500	115651539	1987	1987	1987	1987	0
98	20241129	181400	115651539	1987	1987	1987	1987	0
99	20241129	181300	115651539	1987	1987	1987	1987	0
100	20241129	181200	115651539	1987	1987	1987	1987	0
101	20241129	181100	115651539	1987	1987	1987	1987	0
102	20241129	181000	115651539	1987	1987	1987	1987	0
103	20241129	180900	115651539	1987	1987	1987	1987	0
104	20241129	180800	115651539	1987	1987	1987	1987	0
105	20241129	180700	115651539	1987	1987	1987	1987	0
106	20241129	180600	115651539	1987	1987	1987	1987	0
107	20241129	180500	115651539	1987	1987	1987	1987	0
108	20241129	180400	115651539	1987	1987	1987	1987	0
109	20241129	180300	115651539	1987	1987	1987	1987	0
110	20241129	180200	115651539	1987	1987	1987	1987	0
111	20241129	180100	115651539	1987	1987	1987	1987	0
112	20241129	180000	115651539	1987	1987	1987	1987	0
113	20241129	175900	115651539	1987	1987	1987	1987	0
114	20241129	175800	115651539	1987	1987	1987	1987	0
115	20241129	175700	115651539	1987	1987	1987	1987	0
116	20241129	175600	115651539	1987	1987	1987	1987	0
117	20241129	175500	115651539	1987	1987	1987	1987	0
118	20241129	175400	115651539	1987	1987	1987	1987	0
119	20241129	175300	115651539	1987	1987	1987	1987	0
120	20241129	175200	115651539	1987	1987	1987	1987	0
121	20241129	175100	115651539	1987	1987	1987	1987	0
122	20241129	175000	115651539	1987	1987	1987	1987	2709
123	20241129	174900	115651539	1987	1987	1987	1987	0
124	20241129	174800	115651539	1987	1987	1987	1987	0
125	20241129	174700	115651539	1987	1987	1987	1987	0
126	20241129	174600	115651539	1987	1987	1987	1987	0
127	20241129	174500	115651539	1987	1987	1987	1987	0
128	20241129	174400	115651539	1987	1987	1987	1987	0
129	20241129	174300	115651539	1987	1987	1987	1987	0
130	20241129	174200	115651539	1987	1987	1987	1987	0
131	20241129	174100	115651539	1987	1987	1987	1987	0
132	20241129	174000	115651539	1987	1987	1987	1987	0
133	20241129	173900	115651539	1987	1987	1987	1987	0
134	20241129	173800	115651539	1987	1987	1987	1987	0
135	20241129	173700	115651539	1987	1987	1987	1987	0
136	20241129	173600	115651539	1987	1987	1987	1987	0
137	20241129	173500	115651539	1987	1987	1987	1987	0
138	20241129	173400	115651539	1987	1987	1987	1987	0
139	20241129	173300	115651539	1987	1987	1987	1987	0
140	20241129	173200	115651539	1987	1987	1987	1987	0
141	20241129	173100	115651539	1987	1987	1987	1987	0
142	20241129	173000	115651539	1987	1987	1987	1987	0
143	20241129	172900	115651539	1987	1987	1987	1987	0
144	20241129	172800	115651539	1987	1987	1987	1987	0
145	20241129	172700	115651539	1987	1987	1987	1987	0
146	20241129	172600	115651539	1987	1987	1987	1987	0
147	20241129	172500	115651539	1987	1987	1987	1987	0
148	20241129	172400	115651539	1987	1987	1987	1987	0
149	20241129	172300	115651539	1987	1987	1987	1987	0
150	20241129	172200	115651539	1987	1987	1987	1987	0
151	20241129	172100	115651539	1987	1987	1987	1987	0
152	20241129	172000	115651539	1987	1987	1987	1987	2709
153	20241129	171900	115651539	1987	1987	1987	1987	0
154	20241129	171800	115651539	1987	1987	1987	1987	0
155	20241129	171700	115651539	1987	1987	1987	1987	0
156	20241129	171600	115651539	1987	1987	1987	1987	0
157	20241129	171500	115651539	1987	1987	1987	1987	0
158	20241129	171400	115651539	1987	1987	1987	1987	0
159	20241129	171300	115651539	1987	1987	1987	1987	0
160	20241129	171200	115651539	1987	1987	1987	1987	0
161	20241129	171100	115651539	1987	1987	1987	1987	0
162	20241129	171000	115651539	1987	1987	1987	1987	0
163	20241129	170900	115651539	1987	1987	1987	1987	0
164	20241129	170800	115651539	1987	1987	1987	1987	0
165	20241129	170700	115651539	1987	1987	1987	1987	0
166	20241129	170600	115651539	1987	1987	1987	1987	0
167	20241129	170500	115651539	1987	1987	1987	1987	0
168	20241129	170400	115651539	1987	1987	1987	1987	0
169	20241129	170300	115651539	1987	1987	1987	1987	0
170	20241129	170200	115651539	1987	1987	1987	1987	0
171	20241129	170100	115651539	1987	1987	1987	1987	0
172	20241129	170000	115651539	1987	1987	1987	1987	0
173	20241129	165900	115651539	1987	1987	1987	1987	0
174	20241129	165800	115651539	1987	1987	1987	1987	0
175	20241129	165700	115651539	1987	1987	1987	1987	0
176	20241129	165600	115651539	1987	1987	1987	1987	0
177	20241129	165500	115651539	1987	1987	1987	1987	0
178	20241129	165400	115651539	1987	1987	1987	1987	0
179	20241129	165300	115651539	1987	1987	1987	1987	0
180	20241129	165200	115651539	1987	1987	1987	1987	0
181	20241129	165100	115651539	1987	1987	1987	1987	0
182	20241129	165000	115651539	1987	1987	1987	1987	2709
183	20241129	164900	115651539	1987	1987	1987	1987	0
184	20241129	164800	115651539	1987	1987	1987	1987	0
185	20241129	164700	115651539	1987	1987	1987	1987	0
186	20241129	164600	115651539	1987	1987	1987	1987	0
187	20241129	164500	115651539	1987	1987	1987	1987	0
188	20241129	164400	115651539	1987	1987	1987	1987	0
189	20241129	164300	115651539	1987	1987	1987	1987	0
190	20241129	164200	115651539	1987	1987	1987	1987	0
191	20241129	164100	115651539	1987	1987	1987	1987	0
192	20241129	164000	115651539	1987	1987	1987	1987	0
193	20241129	163900	115651539	1987	1987	1987	1987	0
194	20241129	163800	115651539	1987	1987	1987	1987	0
195	20241129	163700	115651539	1987	1987	1987	1987	0
196	20241129	163600	115651539	1987	1987	1987	1987	0
197	20241129	163500	115651539	1987	1987	1987	1987	0
198	20241129	163400	115651539	1987	1987	1987	1987	0
199	20241129	163300	115651539	1987	1987	1987	1987	0
200	20241129	163200	115651539	1987	1987	1987	1987	0
201	20241129	163100	115651539	1987	1987	1987	1987	0
202	20241129	163000	115651539	1987	1987	1987	1987	0
203	20241129	162900	115651539	1987	1987	1987	1987	0
204	20241129	162800	115651539	1987	1987	1987	1987	0
205	20241129	162700	115651539	1987	1987	1987	1987	0
206	20241129	162600	115651539	1987	1987	1987	1987	0
207	20241129	162500	115651539	1987	1987	1987	1987	0
208	20241129	162400	115651539	1987	1987	1987	1987	0
209	20241129	162300	115651539	1987	1987	1987	1987	0
210	20241129	162200	115651539	1987	1987	1987	1987	0
211	20241129	162100	115651539	1987	1987	1987	1987	0
212	20241129	162000	115651539	1987	1987	1987	1987	2709
213	20241129	161900	115651539	1987	1987	1987	1987	0
214	20241129	161800	115651539	1987	1987	1987	1987	0
215	20241129	161700	115651539	1987	1987	1987	1987	0
216	20241129	161600	115651539	1987	1987	1987	1987	0
217	20241129	161500	115651539	1987	1987	1987	1987	0
218	20241129	161400	115651539	1987	1987	1987	1987	0
219	20241129	161300	115651539	1987	1987	1987	1987	0
220	20241129	161200	115651539	1987	1987	1987	1987	0
221	20241129	161100	115651539	1987	1987	1987	1987	0
222	20241129	161000	115651539	1987	1987	1987	1987	0
223	20241129	160900	115651539	1987	1987	1987	1987	0
224	20241129	160800	115651539	1987	1987	1987	1987	0
225	20241129	160700	115651539	1987	1987	1987	1987	0
226	20241129	160600	115651539	1987	1987	1987	1987	0
227	20241129	160500	115651539	1987	1987	1987	1987	0
228	20241129	160400	115651539	1987	1987	1987	1987	0
229	20241129	160300	115651539	1987	1987	1987	1987	0
230	20241129	160200	115651539	1987	1987	1987	1987	0
231	20241129	160100	115651539	1987	1987	1987	1987	0
232	20241129	160000	115651539	1987	1987	1987	1987	0
233	20241129	155900	115651539	1987	1987	1987	1987	0
234	20241129	155800	115651539	1987	1987	1987	1987	0
235	20241129	155700	115651539	1987	1987	1987	1987	0
236	20241129	155600	115651539	1987	1987	1987	1987	0
237	20241129	155500	115651539	1987	1987	1987	1987	0
238	20241129	155400	115651539	1987	1987	1987	1987	0
239	20241129	155300	115651539	1987	1987	1987	1987	0
240	20241129	155200	115651539	1987	1987	1987	1987	0
241	20241129	155100	115651539	1987	1987	1987	1987	0
242	20241129	155000	115651539	1987	1987	1987	1987	2709
243	20241129	154900	115651539	1987	1987	1987	1987	0
244	20241129	154800	115651539	1987	1987	1987	1987	0
245	20241129	154700	115651539	1987	1987	1987	1987	0
246	20241129	154600	115651539	1987	1987	1987	1987	0
247	20241129	154500	115651539	1987	1987	1987	1987	0
248	20241129	154400	115651539	1987	1987	1987	1987	0
249	20241129	154300	115651539	1987	1987	1987	1987	0
250	20241129	154200	115651539	1987	1987	1987	1987	0
251	20241129	154100	115651539	1987	1987	1987	1987	0
252	20241129	154000	115651539	1987	1987	1987	1987	0
253	20241129	153900	115651539	1987	1987	1987	1987	0
254	20241129	153800	115651539	1987	1987	1987	1987	0
255	20241129	153700	115651539	1987	1987	1987	1987	0
256	20241129	153600	115651539	1987	1987	1987	1987	0
257	20241129	153500	115651539	1987	1987	1987	1987	0
258	20241129	153400	115651539	1987	1987	1987	1987	0
259	20241129	153300	115651539	1987	1987	1987	1987	0
260	20241129	153200	115651539	1987	1987	1987	1987	0
261	20241129	153100	115651539	1987	1987	1987	1987	0
262	20241129	153000	115651539	1987	1987	1987	1987	2709
263	20241129	152900	110268756	1986	1986	1986	1986	0
264	20241129	152800	110268756	1986	1986	1986	1986	0
265	20241129	152700	110268756	1986	1986	1986	1986	0
266	20241129	152600	110268756	1986	1986	1986	1986	0
267	20241129	152500	110268756	1986	1986	1986	1986	0
268	20241129	152400	110268756	1986	1986	1986	1986	0
269	20241129	152300	110268756	1986	1986	1986	1986	0
270	20241129	152200	110268756	1986	1986	1986	1986	0
271	20241129	152100	110268756	1986	1986	1986	1986	0
272	20241129	152000	110268756	1986	1986	1986	1986	0
273	20241129	151900	110268756	1986	1986	1986	1986	100
274	20241129	151800	110070156	1986	1990	1990	1986	2737
275	20241129	151700	104632464	1991	1992	1992	1991	22
276	20241129	151600	104588647	1991	1986	1994	1986	79
277	20241129	151500	104431720	1985	1984	1985	1984	2
278	20241129	151400	104427751	1983	1986	1986	1983	2051
279	20241129	151300	100360572	1985	1992	1992	1985	15071
280	20241129	151200	70377623	1992	1992	1992	1992	0
281	20241129	151100	70377623	1992	1992	1992	1992	48
282	20241129	151000	70282007	1992	1992	1992	1992	135
283	20241129	150900	70013087	1991	1992	1992	1991	2
284	20241129	150800	70009104	1992	1994	1994	1992	2018
285	20241129	150700	65989030	1994	1994	1994	1994	2
286	20241129	150600	65985042	1993	1993	1993	1993	15
287	20241129	150500	65955147	1993	1993	1993	1993	130
288	20241129	150400	65696057	1993	1993	1993	1993	15
289	20241129	150300	65666162	1993	1993	1993	1993	0
290	20241129	150200	65666162	1993	1993	1993	1993	0
291	20241129	150100	65666162	1993	1993	1993	1993	0
292	20241129	150000	65666162	1993	1993	1993	1993	302
293	20241129	145900	65064276	1993	1993	1993	1993	0
294	20241129	145800	65064276	1993	1993	1993	1993	1
295	20241129	145700	65062283	1993	1993	1993	1993	0
296	20241129	145600	65062283	1993	1992	1993	1992	255
297	20241129	145500	64554288	1992	1992	1992	1992	0
298	20241129	145400	64554288	1992	1992	1992	1992	0
299	20241129	145300	64554288	1992	1992	1992	1992	0
300	20241129	145200	64554288	1992	1992	1992	1992	0
301	20241129	145100	64554288	1992	1992	1992	1992	0
302	20241129	145000	64554288	1992	1992	1992	1992	0
303	20241129	144900	64554288	1992	1992	1992	1992	1
304	20241129	144800	64552296	1993	1993	1993	1993	413
305	20241129	144700	63729187	1993	1993	1993	1993	119
306	20241129	144600	63492020	1993	1993	1993	1993	0
307	20241129	144500	63492020	1993	1993	1993	1993	0
308	20241129	144400	63492020	1993	1993	1993	1993	0
309	20241129	144300	63492020	1993	1993	1993	1993	0
310	20241129	144200	63492020	1993	1993	1993	1993	0
311	20241129	144100	63492020	1993	1993	1993	1993	0
312	20241129	144000	63492020	1993	1993	1993	1993	571
313	20241129	143900	62354017	1993	1993	1993	1993	0
314	20241129	143800	62354017	1993	1993	1993	1993	931
315	20241129	143700	60498534	1993	1993	1993	1993	0
316	20241129	143600	60498534	1993	1993	1993	1993	337
317	20241129	143500	59826893	1993	1993	1993	1993	0
318	20241129	143400	59826893	1993	1993	1993	1993	1
319	20241129	143300	59824900	1993	1993	1993	1993	0
320	20241129	143200	59824900	1993	1993	1993	1993	0
321	20241129	143100	59824900	1993	1993	1993	1993	0
322	20241129	143000	59824900	1993	1993	1993	1993	0
323	20241129	142900	59824900	1993	1993	1993	1993	1
324	20241129	142800	59822907	1993	1993	1993	1993	0
325	20241129	142700	59822907	1993	1993	1993	1993	0
326	20241129	142600	59822907	1993	1993	1993	1993	30
327	20241129	142500	59763117	1993	1993	1993	1993	0
328	20241129	142400	59763117	1993	1993	1993	1993	194
329	20241129	142300	59376475	1993	1993	1993	1993	0
330	20241129	142200	59376475	1993	1993	1993	1993	25
331	20241129	142100	59326650	1993	1993	1993	1993	54
332	20241129	142000	59219028	1993	1993	1993	1993	9
333	20241129	141900	59201091	1993	1993	1993	1993	0
334	20241129	141800	59201091	1993	1993	1993	1993	0
335	20241129	141700	59201091	1993	1993	1993	1993	0
336	20241129	141600	59201091	1993	1993	1993	1993	500
337	20241129	141500	58204591	1993	1993	1993	1993	0
338	20241129	141400	58204591	1993	1993	1993	1993	0
339	20241129	141300	58204591	1993	1993	1993	1993	266
340	20241129	141200	57674453	1993	1993	1993	1993	0
341	20241129	141100	57674453	1993	1993	1993	1992	1332
342	20241129	141000	55019846	1993	1994	1994	1993	27
343	20241129	140900	54966010	1994	1994	1994	1994	0
344	20241129	140800	54966010	1994	1994	1994	1994	0
345	20241129	140700	54966010	1994	1994	1994	1994	0
346	20241129	140600	54966010	1994	1994	1994	1994	0
347	20241129	140500	54966010	1994	1994	1994	1994	0
348	20241129	140400	54966010	1994	1994	1994	1994	0
349	20241129	140300	54966010	1994	1994	1994	1994	1
350	20241129	140200	54964016	1994	1994	1994	1994	0
351	20241129	140100	54964016	1994	1994	1994	1994	0
352	20241129	140000	54964016	1994	1994	1994	1994	0
353	20241129	135900	54964016	1994	1994	1994	1994	0
354	20241129	135800	54964016	1994	1994	1994	1994	21
355	20241129	135700	54922142	1995	1994	1995	1994	111
356	20241129	135600	54700799	1994	1994	1994	1994	0
357	20241129	135500	54700799	1994	1994	1994	1994	502
358	20241129	135400	53699811	1993	1994	1994	1993	2081
359	20241129	135300	49550302	1995	1995	1995	1995	0
360	20241129	135200	49550302	1995	1995	1995	1995	0
361	20241129	135100	49550302	1995	1995	1995	1995	34
362	20241129	135000	49482472	1995	1995	1995	1995	929
363	20241129	134900	47629117	1995	1995	1995	1995	0
364	20241129	134800	47629117	1995	1995	1995	1995	1
365	20241129	134700	47627122	1995	1995	1995	1995	0
366	20241129	134600	47627122	1995	1995	1995	1995	0
367	20241129	134500	47627122	1995	1995	1995	1995	0
368	20241129	134400	47627122	1995	1995	1995	1995	0
369	20241129	134300	47627122	1995	1995	1995	1995	1
370	20241129	134200	47625127	1995	1995	1995	1995	0
371	20241129	134100	47625127	1995	1995	1995	1995	0
372	20241129	134000	47625127	1995	1995	1995	1995	0
373	20241129	133900	47625127	1995	1995	1995	1995	0
374	20241129	133800	47625127	1995	1995	1995	1995	1
375	20241129	133700	47623132	1995	1995	1995	1995	0
376	20241129	133600	47623132	1995	1995	1995	1995	0
377	20241129	133500	47623132	1995	1995	1995	1995	0
378	20241129	133400	47623132	1995	1995	1995	1995	69
379	20241129	133300	47485477	1995	1995	1995	1995	0
380	20241129	133200	47485477	1995	1995	1995	1995	4
381	20241129	133100	47477497	1995	1995	1995	1995	330
382	20241129	133000	46819147	1995	1995	1995	1995	0
383	20241129	132900	46819147	1995	1995	1995	1995	0
384	20241129	132800	46819147	1995	1995	1995	1995	0
385	20241129	132700	46819147	1995	1995	1995	1995	0
386	20241129	132600	46819147	1995	1995	1995	1995	150
387	20241129	132500	46519897	1995	1995	1995	1995	56
388	20241129	132400	46408177	1995	1995	1995	1995	676
389	20241129	132300	45059557	1995	1995	1995	1995	503
390	20241129	132200	44056072	1995	1995	1995	1995	7
391	20241129	132100	44042107	1995	1995	1995	1995	0
392	20241129	132000	44042107	1995	1995	1995	1995	0
393	20241129	131900	44042107	1995	1995	1995	1995	0
394	20241129	131800	44042107	1995	1995	1995	1995	0
395	20241129	131700	44042107	1995	1995	1995	1995	0
396	20241129	131600	44042107	1995	1995	1995	1995	25
397	20241129	131500	43992232	1995	1995	1995	1995	2173
398	20241129	131400	39657097	1996	1996	1996	1996	0
399	20241129	131300	39657097	1996	1996	1996	1996	0
400	20241129	131200	39657097	1996	1996	1996	1996	0
401	20241129	131100	39657097	1996	1996	1996	1996	0
402	20241129	131000	39657097	1996	1996	1996	1996	0
403	20241129	130900	39657097	1996	1996	1996	1996	9
404	20241129	130800	39639133	1995	1995	1995	1995	0
405	20241129	130700	39639133	1995	1995	1995	1995	1
406	20241129	130600	39637138	1995	1995	1995	1995	0
407	20241129	130500	39637138	1995	1995	1995	1995	0
408	20241129	130400	39637138	1995	1995	1995	1995	0
409	20241129	130300	39637138	1995	1995	1995	1995	3000
410	20241129	130200	33652138	1996	1996	1996	1996	0
411	20241129	130100	33652138	1996	1996	1996	1996	0
412	20241129	130000	33652138	1996	1996	1996	1996	0
413	20241129	125900	33652138	1996	1996	1996	1996	0
414	20241129	125800	33652138	1996	1996	1996	1996	38
415	20241129	125700	33576290	1996	1996	1996	1996	55
416	20241129	125600	33466510	1996	1996	1996	1996	0
417	20241129	125500	33466510	1996	1996	1996	1996	0
418	20241129	125400	33466510	1996	1996	1996	1996	0
419	20241129	125300	33466510	1996	1996	1996	1996	61
420	20241129	125200	33344754	1996	1996	1996	1996	0
421	20241129	125100	33344754	1996	1996	1996	1996	1
422	20241129	125000	33342758	1996	1996	1996	1996	0
423	20241129	124900	33342758	1996	1996	1996	1996	0
424	20241129	124800	33342758	1996	1996	1996	1996	0
425	20241129	124700	33342758	1996	1996	1996	1996	0
426	20241129	124600	33342758	1996	1996	1996	1996	1
427	20241129	124500	33340762	1996	1996	1996	1996	0
428	20241129	124400	33340762	1996	1996	1996	1996	0
429	20241129	124300	33340762	1996	1996	1996	1996	2
430	20241129	124200	33336770	1996	1996	1997	1996	701
431	20241129	124100	31937320	1996	1995	1996	1995	3
432	20241129	124000	31931333	1995	1995	1995	1995	0
433	20241129	123900	31931333	1995	1995	1995	1995	10
434	20241129	123800	31911383	1995	1995	1995	1995	0
435	20241129	123700	31911383	1995	1996	1996	1995	2623
436	20241129	123600	26675944	1997	1997	1997	1997	0
437	20241129	123500	26675944	1997	1997	1997	1997	0
438	20241129	123400	26675944	1997	1997	1997	1997	0
439	20241129	123300	26675944	1997	1997	1997	1997	0
440	20241129	123200	26675944	1997	1997	1997	1997	0
441	20241129	123100	26675944	1997	1997	1997	1997	200
442	20241129	123000	26276544	1996	1996	1996	1996	1
443	20241129	122900	26274548	1996	1996	1996	1996	0
444	20241129	122800	26274548	1996	1996	1996	1996	7
445	20241129	122700	26260576	1997	1997	1997	1997	0
446	20241129	122600	26260576	1997	1997	1997	1997	0
447	20241129	122500	26260576	1997	1997	1997	1997	0
448	20241129	122400	26260576	1997	1997	1997	1997	21
449	20241129	122300	26218639	1997	1997	1997	1997	0
450	20241129	122200	26218639	1997	1997	1997	1997	0
451	20241129	122100	26218639	1997	1997	1997	1997	0
452	20241129	122000	26218639	1997	1997	1997	1997	50
453	20241129	121900	26118789	1997	1997	1997	1997	0
454	20241129	121800	26118789	1997	1997	1997	1997	0
455	20241129	121700	26118789	1997	1997	1997	1997	0
456	20241129	121600	26118789	1997	1997	1997	1997	0
457	20241129	121500	26118789	1997	1996	1997	1996	26
458	20241129	121400	26066868	1996	1996	1996	1996	0
459	20241129	121300	26066868	1996	1996	1996	1996	0
460	20241129	121200	26066868	1996	1996	1996	1996	0
461	20241129	121100	26066868	1996	1996	1996	1996	0
462	20241129	121000	26066868	1996	1996	1996	1996	1
463	20241129	120900	26064872	1996	1996	1996	1996	0
464	20241129	120800	26064872	1996	1996	1996	1996	0
465	20241129	120700	26064872	1996	1996	1996	1996	0
466	20241129	120600	26064872	1996	1996	1996	1996	0
467	20241129	120500	26064872	1996	1996	1996	1996	470
468	20241129	120400	25126752	1996	1996	1996	1996	0
469	20241129	120300	25126752	1996	1996	1996	1996	0
470	20241129	120200	25126752	1996	1996	1996	1996	30
471	20241129	120100	25066872	1996	1996	1996	1996	0
472	20241129	120000	25066872	1996	1996	1996	1996	0
473	20241129	115900	25066872	1996	1996	1996	1996	0
474	20241129	115800	25066872	1996	1996	1996	1996	0
475	20241129	115700	25066872	1996	1996	1996	1996	0
476	20241129	115600	25066872	1996	1996	1996	1996	1004
477	20241129	115500	23062888	1996	1996	1996	1996	0
478	20241129	115400	23062888	1996	1996	1996	1996	1
479	20241129	115300	23060892	1996	1996	1996	1996	0
480	20241129	115200	23060892	1996	1996	1996	1996	0
481	20241129	115100	23060892	1996	1996	1996	1996	0
482	20241129	115000	23060892	1996	1996	1996	1996	2
483	20241129	114900	23056900	1996	1996	1996	1996	1
484	20241129	114800	23054904	1996	1996	1996	1996	0
485	20241129	114700	23054904	1996	1996	1996	1996	0
486	20241129	114600	23054904	1996	1996	1996	1996	69
487	20241129	114500	22917180	1996	1996	1996	1996	32
488	20241129	114400	22853308	1996	1996	1996	1996	424
489	20241129	114300	22007004	1997	1997	1997	1997	0
490	20241129	114200	22007004	1997	1997	1997	1997	0
491	20241129	114100	22007004	1997	1997	1997	1997	0
492	20241129	114000	22007004	1997	1997	1997	1997	0
493	20241129	113900	22007004	1997	1997	1997	1997	0
494	20241129	113800	22007004	1997	1997	1997	1997	0
495	20241129	113700	22007004	1997	1997	1997	1997	0
496	20241129	113600	22007004	1997	1997	1997	1997	0
497	20241129	113500	22007004	1997	1997	1997	1997	0
498	20241129	113400	22007004	1997	1997	1997	1997	0
499	20241129	113300	22007004	1997	1997	1997	1997	1
500	20241129	113200	22005007	1996	1996	1996	1996	0
501	20241129	113100	22005007	1996	1996	1996	1996	0
502	20241129	113000	22005007	1996	1996	1996	1996	0
503	20241129	112900	22005007	1996	1996	1996	1996	1177
504	20241129	112800	19655715	1996	1996	1996	1996	2532
505	20241129	112700	14601843	1996	1996	1996	1996	5
506	20241129	112600	14591863	1996	1996	1996	1996	1
507	20241129	112500	14589867	1996	1996	1996	1996	50
508	20241129	112400	14490067	1996	1996	1996	1996	0
509	20241129	112300	14490067	1996	1996	1996	1996	0
510	20241129	112200	14490067	1996	1996	1996	1996	0
511	20241129	112100	14490067	1996	1996	1996	1996	0
512	20241129	112000	14490067	1996	1996	1996	1996	0
513	20241129	111900	14490067	1996	1996	1996	1996	0
514	20241129	111800	14490067	1996	1996	1996	1996	0
515	20241129	111700	14490067	1996	1996	1996	1996	0
516	20241129	111600	14490067	1996	1996	1996	1996	0
517	20241129	111500	14490067	1996	1996	1996	1996	0
518	20241129	111400	14490067	1996	1996	1996	1996	0
519	20241129	111300	14490067	1996	1996	1996	1996	9
520	20241129	111200	14472103	1995	1995	1995	1995	0
521	20241129	111100	14472103	1995	1995	1995	1995	12
522	20241129	111000	14448163	1996	1996	1996	1996	0
523	20241129	110900	14448163	1996	1996	1996	1996	0
524	20241129	110800	14448163	1996	1996	1996	1996	0
525	20241129	110700	14448163	1996	1996	1996	1996	0
526	20241129	110600	14448163	1996	1996	1996	1996	0
527	20241129	110500	14448163	1996	1996	1996	1996	0
528	20241129	110400	14448163	1996	1996	1996	1996	0
529	20241129	110300	14448163	1996	1996	1996	1996	0
530	20241129	110200	14448163	1996	1996	1996	1996	0
531	20241129	110100	14448163	1996	1996	1996	1996	0
532	20241129	110000	14448163	1996	1996	1996	1996	0
533	20241129	105900	14448163	1996	1996	1996	1996	0
534	20241129	105800	14448163	1996	1996	1996	1996	0
535	20241129	105700	14448163	1996	1996	1996	1996	0
536	20241129	105600	14448163	1996	1996	1996	1996	0
537	20241129	105500	14448163	1996	1996	1996	1996	0
538	20241129	105400	14448163	1996	1996	1996	1996	0
539	20241129	105300	14448163	1996	1996	1996	1996	0
540	20241129	105200	14448163	1996	1996	1996	1996	150
541	20241129	105100	14148763	1996	1996	1996	1996	0
542	20241129	105000	14148763	1996	1996	1996	1996	0
543	20241129	104900	14148763	1996	1996	1996	1996	0
544	20241129	104800	14148763	1996	1996	1996	1996	86
545	20241129	104700	13977107	1996	1996	1996	1996	1
546	20241129	104600	13975111	1996	1996	1996	1996	0
547	20241129	104500	13975111	1996	1996	1996	1996	0
548	20241129	104400	13975111	1996	1996	1996	1996	0
549	20241129	104300	13975111	1996	1996	1996	1996	0
550	20241129	104200	13975111	1996	1996	1996	1996	1
551	20241129	104100	13973115	1996	1996	1996	1996	0
552	20241129	104000	13973115	1996	1996	1996	1996	0
553	20241129	103900	13973115	1996	1996	1996	1996	0
554	20241129	103800	13973115	1996	1996	1996	1996	0
555	20241129	103700	13973115	1996	1996	1996	1996	1
556	20241129	103600	13971119	1996	1996	1996	1996	0
557	20241129	103500	13971119	1996	1996	1996	1996	0
558	20241129	103400	13971119	1996	1996	1996	1996	0
559	20241129	103300	13971119	1996	1996	1996	1996	0
560	20241129	103200	13971119	1996	1996	1996	1996	2
561	20241129	103100	13967127	1996	1996	1996	1996	0
562	20241129	103000	13967127	1996	1996	1996	1996	0
563	20241129	102900	13967127	1996	1996	1996	1996	0
564	20241129	102800	13967127	1996	1996	1996	1996	0
565	20241129	102700	13967127	1996	1996	1996	1996	39
566	20241129	102600	13889283	1996	1996	1996	1996	0
567	20241129	102500	13889283	1996	1996	1996	1996	0
568	20241129	102400	13889283	1996	1996	1996	1996	0
569	20241129	102300	13889283	1996	1996	1996	1996	0
570	20241129	102200	13889283	1996	1996	1996	1996	0
571	20241129	102100	13889283	1996	1996	1996	1996	1
572	20241129	102000	13887287	1996	1996	1996	1996	0
573	20241129	101900	13887287	1996	1997	1997	1995	446
574	20241129	101800	12997436	1996	1996	1996	1996	50
575	20241129	101700	12897636	1996	1996	1996	1996	2
576	20241129	101600	12893644	1996	1996	1996	1996	6
577	20241129	101500	12881668	1996	1996	1996	1996	0
578	20241129	101400	12881668	1996	1996	1996	1996	21
579	20241129	101300	12839752	1996	1996	1996	1996	6
580	20241129	101200	12827776	1996	1996	1996	1996	58
581	20241129	101100	12712008	1996	1996	1996	1996	1
582	20241129	101000	12710012	1996	1996	1996	1996	0
583	20241129	100900	12710012	1996	1996	1996	1996	0
584	20241129	100800	12710012	1996	1996	1996	1996	0
585	20241129	100700	12710012	1996	1996	1996	1996	3
586	20241129	100600	12704024	1996	1996	1996	1996	1
587	20241129	100500	12702028	1996	1996	1996	1996	0
588	20241129	100400	12702028	1996	1996	1996	1996	0
589	20241129	100300	12702028	1996	1996	1996	1996	495
590	20241129	100200	11714008	1997	1997	1997	1997	0
591	20241129	100100	11714008	1997	1997	1997	1997	0
592	20241129	100000	11714008	1997	1997	1997	1997	0
593	20241129	095900	11714008	1997	1997	1997	1997	0
594	20241129	095800	11714008	1997	1997	1997	1997	0
595	20241129	095700	11714008	1997	1997	1997	1997	0
596	20241129	095600	11714008	1997	1997	1997	1997	0
597	20241129	095500	11714008	1997	1997	1997	1997	1
598	20241129	095400	11712011	1996	1996	1996	1996	0
599	20241129	095300	11712011	1996	1996	1996	1996	0
600	20241129	095200	11712011	1996	1996	1996	1996	0
601	20241129	095100	11712011	1996	1996	1996	1996	0
602	20241129	095000	11712011	1996	1996	1996	1996	4
603	20241129	094900	11704027	1995	1999	1999	1995	1800
604	20241129	094800	8109604	1999	1999	1999	1999	0
605	20241129	094700	8109604	1999	1999	1999	1999	0
606	20241129	094600	8109604	1999	1999	1999	1999	0
607	20241129	094500	8109604	1999	1999	1999	1999	1
608	20241129	094400	8107605	1999	1999	1999	1999	0
609	20241129	094300	8107605	1999	1999	1999	1999	0
610	20241129	094200	8107605	1999	1999	1999	1999	0
611	20241129	094100	8107605	1999	1999	1999	1999	0
612	20241129	094000	8107605	1999	1999	1999	1999	1
613	20241129	093900	8105606	1999	2000	2000	1999	1972
614	20241129	093800	4161675	2005	2005	2005	2005	0
615	20241129	093700	4161675	2005	2005	2005	2005	0
616	20241129	093600	4161675	2005	2005	2005	2005	0
617	20241129	093500	4161675	2005	2005	2005	2005	0
618	20241129	093400	4161675	2005	2005	2005	2005	0
619	20241129	093300	4161675	2005	2005	2005	2005	3
620	20241129	093200	4155660	2005	2005	2005	2005	3
621	20241129	093100	4149645	2005	2005	2005	2005	1
622	20241129	093000	4147640	2000	2000	2000	2000	1
623	20241129	092900	4145640	2000	2000	2000	2000	0
624	20241129	092800	4145640	2000	2000	2000	2000	0
625	20241129	092700	4145640	2000	2000	2000	2000	0
626	20241129	092600	4145640	2000	2000	2000	2000	0
627	20241129	092500	4145640	2000	2000	2000	2000	1
628	20241129	092400	4143640	2000	2000	2000	2000	0
629	20241129	092300	4143640	2000	2000	2000	2000	0
630	20241129	092200	4143640	2000	2000	2000	2000	0
631	20241129	092100	4143640	2000	2000	2000	2000	0
632	20241129	092000	4143640	2000	2000	2000	2000	1
633	20241129	091900	4141640	2000	2000	2000	2000	953
634	20241129	091800	2235640	2005	2005	2005	2005	0
635	20241129	091700	2235640	2005	2005	2005	2005	15
636	20241129	091600	2205565	2005	2005	2005	2005	0
637	20241129	091500	2205565	2005	2005	2005	2005	0
638	20241129	091400	2205565	2005	2005	2005	2005	1
639	20241129	091300	2203560	2005	2005	2005	2005	0
640	20241129	091200	2203560	2005	2005	2005	2005	0
641	20241129	091100	2203560	2005	2005	2005	2005	0
642	20241129	091000	2203560	2005	2005	2005	2005	0
643	20241129	090900	2203560	2005	2005	2005	2005	1086
644	20241129	090800	26130	2010	2010	2010	2010	13
645	20241129	090700	0	2010	2010	2010	2010	0
646	20241129	090600	0	2010	2010	2010	2010	0
647	20241129	090500	0	2010	2010	2010	2010	0
648	20241129	090400	0	2010	2010	2010	2010	0
649	20241129	090300	0	2010	2010	2010	2010	0
650	20241129	090200	0	2010	2010	2010	2010	0
651	20241129	090100	0	2010	2010	2010	2010	0
652	20241129	090000	0	2010	2010	2010	2010	0