KissMeData/169330/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	203400	12742439	1996	1996	1996	1996	96
3	20241129	203300	12742439	1996	1996	1996	1996	0
4	20241129	203200	12742439	1996	1996	1996	1996	0
5	20241129	203100	12742439	1996	1996	1996	1996	0
6	20241129	203000	12742439	1996	1996	1996	1996	0
7	20241129	202900	12742439	1996	1996	1996	1996	0
8	20241129	202800	12742439	1996	1996	1996	1996	0
9	20241129	202700	12742439	1996	1996	1996	1996	0
10	20241129	202600	12742439	1996	1996	1996	1996	0
11	20241129	202500	12742439	1996	1996	1996	1996	0
12	20241129	202400	12742439	1996	1996	1996	1996	0
13	20241129	202300	12742439	1996	1996	1996	1996	0
14	20241129	202200	12742439	1996	1996	1996	1996	0
15	20241129	202100	12742439	1996	1996	1996	1996	0
16	20241129	202000	12742439	1996	1996	1996	1996	0
17	20241129	201900	12742439	1996	1996	1996	1996	0
18	20241129	201800	12742439	1996	1996	1996	1996	0
19	20241129	201700	12742439	1996	1996	1996	1996	0
20	20241129	201600	12742439	1996	1996	1996	1996	0
21	20241129	201500	12742439	1996	1996	1996	1996	0
22	20241129	201400	12742439	1996	1996	1996	1996	0
23	20241129	201300	12742439	1996	1996	1996	1996	0
24	20241129	201200	12742439	1996	1996	1996	1996	0
25	20241129	201100	12742439	1996	1996	1996	1996	0
26	20241129	201000	12742439	1996	1996	1996	1996	0
27	20241129	200900	12742439	1996	1996	1996	1996	0
28	20241129	200800	12742439	1996	1996	1996	1996	0
29	20241129	200700	12742439	1996	1996	1996	1996	0
30	20241129	200600	12742439	1996	1996	1996	1996	0
31	20241129	200500	12742439	1996	1996	1996	1996	0
32	20241129	200400	12742439	1996	1996	1996	1996	96
33	20241129	200300	12742439	1996	1996	1996	1996	0
34	20241129	200200	12742439	1996	1996	1996	1996	0
35	20241129	200100	12742439	1996	1996	1996	1996	0
36	20241129	200000	12742439	1996	1996	1996	1996	0
37	20241129	195900	12742439	1996	1996	1996	1996	0
38	20241129	195800	12742439	1996	1996	1996	1996	0
39	20241129	195700	12742439	1996	1996	1996	1996	0
40	20241129	195600	12742439	1996	1996	1996	1996	0
41	20241129	195500	12742439	1996	1996	1996	1996	0
42	20241129	195400	12742439	1996	1996	1996	1996	0
43	20241129	195300	12742439	1996	1996	1996	1996	0
44	20241129	195200	12742439	1996	1996	1996	1996	0
45	20241129	195100	12742439	1996	1996	1996	1996	0
46	20241129	195000	12742439	1996	1996	1996	1996	0
47	20241129	194900	12742439	1996	1996	1996	1996	0
48	20241129	194800	12742439	1996	1996	1996	1996	0
49	20241129	194700	12742439	1996	1996	1996	1996	0
50	20241129	194600	12742439	1996	1996	1996	1996	0
51	20241129	194500	12742439	1996	1996	1996	1996	0
52	20241129	194400	12742439	1996	1996	1996	1996	0
53	20241129	194300	12742439	1996	1996	1996	1996	0
54	20241129	194200	12742439	1996	1996	1996	1996	0
55	20241129	194100	12742439	1996	1996	1996	1996	0
56	20241129	194000	12742439	1996	1996	1996	1996	0
57	20241129	193900	12742439	1996	1996	1996	1996	0
58	20241129	193800	12742439	1996	1996	1996	1996	0
59	20241129	193700	12742439	1996	1996	1996	1996	0
60	20241129	193600	12742439	1996	1996	1996	1996	0
61	20241129	193500	12742439	1996	1996	1996	1996	0
62	20241129	193400	12742439	1996	1996	1996	1996	96
63	20241129	193300	12742439	1996	1996	1996	1996	0
64	20241129	193200	12742439	1996	1996	1996	1996	0
65	20241129	193100	12742439	1996	1996	1996	1996	0
66	20241129	193000	12742439	1996	1996	1996	1996	0
67	20241129	192900	12742439	1996	1996	1996	1996	0
68	20241129	192800	12742439	1996	1996	1996	1996	0
69	20241129	192700	12742439	1996	1996	1996	1996	0
70	20241129	192600	12742439	1996	1996	1996	1996	0
71	20241129	192500	12742439	1996	1996	1996	1996	0
72	20241129	192400	12742439	1996	1996	1996	1996	0
73	20241129	192300	12742439	1996	1996	1996	1996	0
74	20241129	192200	12742439	1996	1996	1996	1996	0
75	20241129	192100	12742439	1996	1996	1996	1996	0
76	20241129	192000	12742439	1996	1996	1996	1996	0
77	20241129	191900	12742439	1996	1996	1996	1996	0
78	20241129	191800	12742439	1996	1996	1996	1996	0
79	20241129	191700	12742439	1996	1996	1996	1996	0
80	20241129	191600	12742439	1996	1996	1996	1996	0
81	20241129	191500	12742439	1996	1996	1996	1996	0
82	20241129	191400	12742439	1996	1996	1996	1996	0
83	20241129	191300	12742439	1996	1996	1996	1996	0
84	20241129	191200	12742439	1996	1996	1996	1996	0
85	20241129	191100	12742439	1996	1996	1996	1996	0
86	20241129	191000	12742439	1996	1996	1996	1996	0
87	20241129	190900	12742439	1996	1996	1996	1996	0
88	20241129	190800	12742439	1996	1996	1996	1996	0
89	20241129	190700	12742439	1996	1996	1996	1996	0
90	20241129	190600	12742439	1996	1996	1996	1996	0
91	20241129	190500	12742439	1996	1996	1996	1996	0
92	20241129	190400	12742439	1996	1996	1996	1996	96
93	20241129	190300	12742439	1996	1996	1996	1996	0
94	20241129	190200	12742439	1996	1996	1996	1996	0
95	20241129	190100	12742439	1996	1996	1996	1996	0
96	20241129	190000	12742439	1996	1996	1996	1996	0
97	20241129	185900	12742439	1996	1996	1996	1996	0
98	20241129	185800	12742439	1996	1996	1996	1996	0
99	20241129	185700	12742439	1996	1996	1996	1996	0
100	20241129	185600	12742439	1996	1996	1996	1996	0
101	20241129	185500	12742439	1996	1996	1996	1996	0
102	20241129	185400	12742439	1996	1996	1996	1996	0
103	20241129	185300	12742439	1996	1996	1996	1996	0
104	20241129	185200	12742439	1996	1996	1996	1996	0
105	20241129	185100	12742439	1996	1996	1996	1996	0
106	20241129	185000	12742439	1996	1996	1996	1996	0
107	20241129	184900	12742439	1996	1996	1996	1996	0
108	20241129	184800	12742439	1996	1996	1996	1996	0
109	20241129	184700	12742439	1996	1996	1996	1996	0
110	20241129	184600	12742439	1996	1996	1996	1996	0
111	20241129	184500	12742439	1996	1996	1996	1996	0
112	20241129	184400	12742439	1996	1996	1996	1996	0
113	20241129	184300	12742439	1996	1996	1996	1996	0
114	20241129	184200	12742439	1996	1996	1996	1996	0
115	20241129	184100	12742439	1996	1996	1996	1996	0
116	20241129	184000	12742439	1996	1996	1996	1996	0
117	20241129	183900	12742439	1996	1996	1996	1996	0
118	20241129	183800	12742439	1996	1996	1996	1996	0
119	20241129	183700	12742439	1996	1996	1996	1996	0
120	20241129	183600	12742439	1996	1996	1996	1996	0
121	20241129	183500	12742439	1996	1996	1996	1996	0
122	20241129	183400	12742439	1996	1996	1996	1996	96
123	20241129	183300	12742439	1996	1996	1996	1996	0
124	20241129	183200	12742439	1996	1996	1996	1996	0
125	20241129	183100	12742439	1996	1996	1996	1996	0
126	20241129	183000	12742439	1996	1996	1996	1996	0
127	20241129	182900	12742439	1996	1996	1996	1996	0
128	20241129	182800	12742439	1996	1996	1996	1996	0
129	20241129	182700	12742439	1996	1996	1996	1996	0
130	20241129	182600	12742439	1996	1996	1996	1996	0
131	20241129	182500	12742439	1996	1996	1996	1996	0
132	20241129	182400	12742439	1996	1996	1996	1996	0
133	20241129	182300	12742439	1996	1996	1996	1996	0
134	20241129	182200	12742439	1996	1996	1996	1996	0
135	20241129	182100	12742439	1996	1996	1996	1996	0
136	20241129	182000	12742439	1996	1996	1996	1996	0
137	20241129	181900	12742439	1996	1996	1996	1996	0
138	20241129	181800	12742439	1996	1996	1996	1996	0
139	20241129	181700	12742439	1996	1996	1996	1996	0
140	20241129	181600	12742439	1996	1996	1996	1996	0
141	20241129	181500	12742439	1996	1996	1996	1996	0
142	20241129	181400	12742439	1996	1996	1996	1996	0
143	20241129	181300	12742439	1996	1996	1996	1996	0
144	20241129	181200	12742439	1996	1996	1996	1996	0
145	20241129	181100	12742439	1996	1996	1996	1996	0
146	20241129	181000	12742439	1996	1996	1996	1996	0
147	20241129	180900	12742439	1996	1996	1996	1996	0
148	20241129	180800	12742439	1996	1996	1996	1996	0
149	20241129	180700	12742439	1996	1996	1996	1996	0
150	20241129	180600	12742439	1996	1996	1996	1996	0
151	20241129	180500	12742439	1996	1996	1996	1996	0
152	20241129	180400	12742439	1996	1996	1996	1996	96
153	20241129	180300	12742439	1996	1996	1996	1996	0
154	20241129	180200	12742439	1996	1996	1996	1996	0
155	20241129	180100	12742439	1996	1996	1996	1996	0
156	20241129	180000	12742439	1996	1996	1996	1996	0
157	20241129	175900	12742439	1996	1996	1996	1996	0
158	20241129	175800	12742439	1996	1996	1996	1996	0
159	20241129	175700	12742439	1996	1996	1996	1996	0
160	20241129	175600	12742439	1996	1996	1996	1996	0
161	20241129	175500	12742439	1996	1996	1996	1996	0
162	20241129	175400	12742439	1996	1996	1996	1996	0
163	20241129	175300	12742439	1996	1996	1996	1996	0
164	20241129	175200	12742439	1996	1996	1996	1996	0
165	20241129	175100	12742439	1996	1996	1996	1996	0
166	20241129	175000	12742439	1996	1996	1996	1996	0
167	20241129	174900	12742439	1996	1996	1996	1996	0
168	20241129	174800	12742439	1996	1996	1996	1996	0
169	20241129	174700	12742439	1996	1996	1996	1996	0
170	20241129	174600	12742439	1996	1996	1996	1996	0
171	20241129	174500	12742439	1996	1996	1996	1996	0
172	20241129	174400	12742439	1996	1996	1996	1996	0
173	20241129	174300	12742439	1996	1996	1996	1996	0
174	20241129	174200	12742439	1996	1996	1996	1996	0
175	20241129	174100	12742439	1996	1996	1996	1996	0
176	20241129	174000	12742439	1996	1996	1996	1996	0
177	20241129	173900	12742439	1996	1996	1996	1996	0
178	20241129	173800	12742439	1996	1996	1996	1996	0
179	20241129	173700	12742439	1996	1996	1996	1996	0
180	20241129	173600	12742439	1996	1996	1996	1996	0
181	20241129	173500	12742439	1996	1996	1996	1996	0
182	20241129	173400	12742439	1996	1996	1996	1996	96
183	20241129	173300	12742439	1996	1996	1996	1996	0
184	20241129	173200	12742439	1996	1996	1996	1996	0
185	20241129	173100	12742439	1996	1996	1996	1996	0
186	20241129	173000	12742439	1996	1996	1996	1996	0
187	20241129	172900	12742439	1996	1996	1996	1996	0
188	20241129	172800	12742439	1996	1996	1996	1996	0
189	20241129	172700	12742439	1996	1996	1996	1996	0
190	20241129	172600	12742439	1996	1996	1996	1996	0
191	20241129	172500	12742439	1996	1996	1996	1996	0
192	20241129	172400	12742439	1996	1996	1996	1996	0
193	20241129	172300	12742439	1996	1996	1996	1996	0
194	20241129	172200	12742439	1996	1996	1996	1996	0
195	20241129	172100	12742439	1996	1996	1996	1996	0
196	20241129	172000	12742439	1996	1996	1996	1996	0
197	20241129	171900	12742439	1996	1996	1996	1996	0
198	20241129	171800	12742439	1996	1996	1996	1996	0
199	20241129	171700	12742439	1996	1996	1996	1996	0
200	20241129	171600	12742439	1996	1996	1996	1996	0
201	20241129	171500	12742439	1996	1996	1996	1996	0
202	20241129	171400	12742439	1996	1996	1996	1996	0
203	20241129	171300	12742439	1996	1996	1996	1996	0
204	20241129	171200	12742439	1996	1996	1996	1996	0
205	20241129	171100	12742439	1996	1996	1996	1996	0
206	20241129	171000	12742439	1996	1996	1996	1996	0
207	20241129	170900	12742439	1996	1996	1996	1996	0
208	20241129	170800	12742439	1996	1996	1996	1996	0
209	20241129	170700	12742439	1996	1996	1996	1996	0
210	20241129	170600	12742439	1996	1996	1996	1996	0
211	20241129	170500	12742439	1996	1996	1996	1996	0
212	20241129	170400	12742439	1996	1996	1996	1996	96
213	20241129	170300	12742439	1996	1996	1996	1996	0
214	20241129	170200	12742439	1996	1996	1996	1996	0
215	20241129	170100	12742439	1996	1996	1996	1996	0
216	20241129	170000	12742439	1996	1996	1996	1996	0
217	20241129	165900	12742439	1996	1996	1996	1996	0
218	20241129	165800	12742439	1996	1996	1996	1996	0
219	20241129	165700	12742439	1996	1996	1996	1996	0
220	20241129	165600	12742439	1996	1996	1996	1996	0
221	20241129	165500	12742439	1996	1996	1996	1996	0
222	20241129	165400	12742439	1996	1996	1996	1996	0
223	20241129	165300	12742439	1996	1996	1996	1996	0
224	20241129	165200	12742439	1996	1996	1996	1996	0
225	20241129	165100	12742439	1996	1996	1996	1996	0
226	20241129	165000	12742439	1996	1996	1996	1996	0
227	20241129	164900	12742439	1996	1996	1996	1996	0
228	20241129	164800	12742439	1996	1996	1996	1996	0
229	20241129	164700	12742439	1996	1996	1996	1996	0
230	20241129	164600	12742439	1996	1996	1996	1996	0
231	20241129	164500	12742439	1996	1996	1996	1996	0
232	20241129	164400	12742439	1996	1996	1996	1996	0
233	20241129	164300	12742439	1996	1996	1996	1996	0
234	20241129	164200	12742439	1996	1996	1996	1996	0
235	20241129	164100	12742439	1996	1996	1996	1996	0
236	20241129	164000	12742439	1996	1996	1996	1996	0
237	20241129	163900	12742439	1996	1996	1996	1996	0
238	20241129	163800	12742439	1996	1996	1996	1996	0
239	20241129	163700	12742439	1996	1996	1996	1996	0
240	20241129	163600	12742439	1996	1996	1996	1996	0
241	20241129	163500	12742439	1996	1996	1996	1996	0
242	20241129	163400	12742439	1996	1996	1996	1996	96
243	20241129	163300	12742439	1996	1996	1996	1996	0
244	20241129	163200	12742439	1996	1996	1996	1996	0
245	20241129	163100	12742439	1996	1996	1996	1996	0
246	20241129	163000	12742439	1996	1996	1996	1996	0
247	20241129	162900	12742439	1996	1996	1996	1996	0
248	20241129	162800	12742439	1996	1996	1996	1996	0
249	20241129	162700	12742439	1996	1996	1996	1996	0
250	20241129	162600	12742439	1996	1996	1996	1996	0
251	20241129	162500	12742439	1996	1996	1996	1996	0
252	20241129	162400	12742439	1996	1996	1996	1996	0
253	20241129	162300	12742439	1996	1996	1996	1996	0
254	20241129	162200	12742439	1996	1996	1996	1996	0
255	20241129	162100	12742439	1996	1996	1996	1996	0
256	20241129	162000	12742439	1996	1996	1996	1996	0
257	20241129	161900	12742439	1996	1996	1996	1996	0
258	20241129	161800	12742439	1996	1996	1996	1996	0
259	20241129	161700	12742439	1996	1996	1996	1996	0
260	20241129	161600	12742439	1996	1996	1996	1996	0
261	20241129	161500	12742439	1996	1996	1996	1996	0
262	20241129	161400	12742439	1996	1996	1996	1996	0
263	20241129	161300	12742439	1996	1996	1996	1996	0
264	20241129	161200	12742439	1996	1996	1996	1996	0
265	20241129	161100	12742439	1996	1996	1996	1996	0
266	20241129	161000	12742439	1996	1996	1996	1996	0
267	20241129	160900	12742439	1996	1996	1996	1996	0
268	20241129	160800	12742439	1996	1996	1996	1996	0
269	20241129	160700	12742439	1996	1996	1996	1996	0
270	20241129	160600	12742439	1996	1996	1996	1996	0
271	20241129	160500	12742439	1996	1996	1996	1996	0
272	20241129	160400	12742439	1996	1996	1996	1996	96
273	20241129	160300	12742439	1996	1996	1996	1996	0
274	20241129	160200	12742439	1996	1996	1996	1996	0
275	20241129	160100	12742439	1996	1996	1996	1996	0
276	20241129	160000	12742439	1996	1996	1996	1996	0
277	20241129	155900	12742439	1996	1996	1996	1996	0
278	20241129	155800	12742439	1996	1996	1996	1996	0
279	20241129	155700	12742439	1996	1996	1996	1996	0
280	20241129	155600	12742439	1996	1996	1996	1996	0
281	20241129	155500	12742439	1996	1996	1996	1996	0
282	20241129	155400	12742439	1996	1996	1996	1996	0
283	20241129	155300	12742439	1996	1996	1996	1996	0
284	20241129	155200	12742439	1996	1996	1996	1996	0
285	20241129	155100	12742439	1996	1996	1996	1996	0
286	20241129	155000	12742439	1996	1996	1996	1996	0
287	20241129	154900	12742439	1996	1996	1996	1996	0
288	20241129	154800	12742439	1996	1996	1996	1996	0
289	20241129	154700	12742439	1996	1996	1996	1996	0
290	20241129	154600	12742439	1996	1996	1996	1996	0
291	20241129	154500	12742439	1996	1996	1996	1996	0
292	20241129	154400	12742439	1996	1996	1996	1996	0
293	20241129	154300	12742439	1996	1996	1996	1996	0
294	20241129	154200	12742439	1996	1996	1996	1996	0
295	20241129	154100	12742439	1996	1996	1996	1996	0
296	20241129	154000	12742439	1996	1996	1996	1996	0
297	20241129	153900	12742439	1996	1996	1996	1996	0
298	20241129	153800	12742439	1996	1996	1996	1996	0
299	20241129	153700	12742439	1996	1996	1996	1996	0
300	20241129	153600	12742439	1996	1996	1996	1996	0
301	20241129	153500	12742439	1996	1996	1996	1996	0
302	20241129	153400	12742439	1996	1996	1996	1996	96
303	20241129	153300	12742439	1996	1996	1996	1996	0
304	20241129	153200	12742439	1996	1996	1996	1996	0
305	20241129	153100	12742439	1996	1996	1996	1996	0
306	20241129	153000	12742439	1996	1996	1996	1996	96
307	20241129	152900	12550823	1995	1995	1995	1995	0
308	20241129	152800	12550823	1995	1995	1995	1995	0
309	20241129	152700	12550823	1995	1995	1995	1995	0
310	20241129	152600	12550823	1995	1995	1995	1995	0
311	20241129	152500	12550823	1995	1995	1995	1995	0
312	20241129	152400	12550823	1995	1995	1995	1995	0
313	20241129	152300	12550823	1995	1995	1995	1995	0
314	20241129	152200	12550823	1995	1995	1995	1995	0
315	20241129	152100	12550823	1995	1995	1995	1995	0
316	20241129	152000	12550823	1995	1995	1995	1995	0
317	20241129	151900	12550823	1995	1995	1995	1995	0
318	20241129	151800	12550823	1995	1995	1995	1995	0
319	20241129	151700	12550823	1995	1995	1995	1995	0
320	20241129	151600	12550823	1995	1995	1995	1995	0
321	20241129	151500	12550823	1995	1995	1995	1995	0
322	20241129	151400	12550823	1995	1995	1995	1995	0
323	20241129	151300	12550823	1995	1995	1995	1995	0
324	20241129	151200	12550823	1995	1995	1995	1995	0
325	20241129	151100	12550823	1995	1995	1995	1995	0
326	20241129	151000	12550823	1995	1995	1995	1995	0
327	20241129	150900	12550823	1995	1995	1995	1995	0
328	20241129	150800	12550823	1995	1995	1995	1995	0
329	20241129	150700	12550823	1995	1995	1995	1995	0
330	20241129	150600	12550823	1995	1995	1995	1995	0
331	20241129	150500	12550823	1995	1995	1995	1995	0
332	20241129	150400	12550823	1995	1995	1995	1995	0
333	20241129	150300	12550823	1995	1995	1995	1995	0
334	20241129	150200	12550823	1995	1995	1995	1995	0
335	20241129	150100	12550823	1995	1996	1996	1995	200
336	20241129	150000	12151715	1996	1996	1996	1996	0
337	20241129	145900	12151715	1996	1996	1996	1996	0
338	20241129	145800	12151715	1996	1996	1996	1996	0
339	20241129	145700	12151715	1996	1996	1996	1996	0
340	20241129	145600	12151715	1996	1996	1996	1996	0
341	20241129	145500	12151715	1996	1996	1996	1996	0
342	20241129	145400	12151715	1996	1996	1996	1996	0
343	20241129	145300	12151715	1996	1996	1996	1996	450
344	20241129	145200	11253515	1996	1996	1996	1996	0
345	20241129	145100	11253515	1996	1996	1996	1996	456
346	20241129	145000	10343339	1997	1997	1997	1997	35
347	20241129	144900	10273444	2000	2000	2000	2000	0
348	20241129	144800	10273444	2000	2000	2000	2000	0
349	20241129	144700	10273444	2000	2000	2000	2000	73
350	20241129	144600	10127444	2000	2000	2000	2000	17
351	20241129	144500	10093444	2000	2000	2000	2000	0
352	20241129	144400	10093444	2000	2000	2000	2000	0
353	20241129	144300	10093444	2000	2000	2000	2000	0
354	20241129	144200	10093444	2000	2000	2000	2000	0
355	20241129	144100	10093444	2000	2000	2000	2000	17
356	20241129	144000	10059444	2005	2005	2005	2005	0
357	20241129	143900	10059444	2005	2005	2005	2005	16
358	20241129	143800	10027364	2005	2005	2005	2005	5
359	20241129	143700	10017339	2015	2015	2015	2015	0
360	20241129	143600	10017339	2015	2015	2015	2015	0
361	20241129	143500	10017339	2015	2015	2015	2015	0
362	20241129	143400	10017339	2015	2015	2015	2015	0
363	20241129	143300	10017339	2015	2015	2015	2015	0
364	20241129	143200	10017339	2015	2015	2015	2015	0
365	20241129	143100	10017339	2015	2015	2015	2015	0
366	20241129	143000	10017339	2015	2015	2015	2015	0
367	20241129	142900	10017339	2015	2015	2015	2015	0
368	20241129	142800	10017339	2015	2015	2015	2015	0
369	20241129	142700	10017339	2015	2015	2015	2015	0
370	20241129	142600	10017339	2015	2015	2015	2015	0
371	20241129	142500	10017339	2015	2010	2015	2010	46
372	20241129	142400	9924684	2005	2005	2005	2005	0
373	20241129	142300	9924684	2005	2005	2005	2005	0
374	20241129	142200	9924684	2005	2005	2005	2005	0
375	20241129	142100	9924684	2005	2005	2005	2005	0
376	20241129	142000	9924684	2005	2005	2005	2005	0
377	20241129	141900	9924684	2005	2005	2005	2005	0
378	20241129	141800	9924684	2005	2005	2005	2005	0
379	20241129	141700	9924684	2005	2005	2005	2005	0
380	20241129	141600	9924684	2005	2005	2005	2005	0
381	20241129	141500	9924684	2005	2005	2005	2005	0
382	20241129	141400	9924684	2005	2005	2005	2005	0
383	20241129	141300	9924684	2005	2005	2005	2005	0
384	20241129	141200	9924684	2005	2005	2005	2005	0
385	20241129	141100	9924684	2005	2005	2005	2005	0
386	20241129	141000	9924684	2005	2005	2005	2005	80
387	20241129	140900	9764284	2000	2000	2000	2000	0
388	20241129	140800	9764284	2000	2000	2000	2000	0
389	20241129	140700	9764284	2000	2000	2000	2000	0
390	20241129	140600	9764284	2000	2000	2000	2000	0
391	20241129	140500	9764284	2000	2000	2000	2000	0
392	20241129	140400	9764284	2000	2000	2000	2000	0
393	20241129	140300	9764284	2000	2000	2000	2000	0
394	20241129	140200	9764284	2000	2000	2000	2000	0
395	20241129	140100	9764284	2000	2000	2000	2000	0
396	20241129	140000	9764284	2000	2000	2000	2000	0
397	20241129	135900	9764284	2000	2000	2000	2000	0
398	20241129	135800	9764284	2000	2000	2000	2000	0
399	20241129	135700	9764284	2000	2000	2000	2000	0
400	20241129	135600	9764284	2000	2000	2000	2000	0
401	20241129	135500	9764284	2000	2000	2000	2000	0
402	20241129	135400	9764284	2000	2000	2000	2000	0
403	20241129	135300	9764284	2000	2000	2000	2000	0
404	20241129	135200	9764284	2000	2000	2000	2000	0
405	20241129	135100	9764284	2000	2000	2000	2000	0
406	20241129	135000	9764284	2000	2000	2000	2000	0
407	20241129	134900	9764284	2000	2000	2000	2000	0
408	20241129	134800	9764284	2000	2000	2000	2000	0
409	20241129	134700	9764284	2000	2000	2000	2000	0
410	20241129	134600	9764284	2000	2000	2000	2000	0
411	20241129	134500	9764284	2000	2000	2000	2000	0
412	20241129	134400	9764284	2000	2000	2000	2000	0
413	20241129	134300	9764284	2000	2000	2000	2000	0
414	20241129	134200	9764284	2000	2000	2000	2000	0
415	20241129	134100	9764284	2000	2000	2000	2000	0
416	20241129	134000	9764284	2000	2000	2000	2000	0
417	20241129	133900	9764284	2000	2000	2000	2000	8
418	20241129	133800	9748284	2010	2010	2010	2010	0
419	20241129	133700	9748284	2010	2010	2010	2010	0
420	20241129	133600	9748284	2010	2010	2010	2010	0
421	20241129	133500	9748284	2010	2010	2010	2010	0
422	20241129	133400	9748284	2010	2010	2010	2010	0
423	20241129	133300	9748284	2010	2010	2010	2010	0
424	20241129	133200	9748284	2010	2010	2010	2010	0
425	20241129	133100	9748284	2010	2010	2010	2010	0
426	20241129	133000	9748284	2010	2010	2010	2010	0
427	20241129	132900	9748284	2010	2010	2010	2010	0
428	20241129	132800	9748284	2010	2010	2010	2010	0
429	20241129	132700	9748284	2010	2010	2010	2010	0
430	20241129	132600	9748284	2010	2010	2010	2010	0
431	20241129	132500	9748284	2010	2010	2010	2010	0
432	20241129	132400	9748284	2010	2010	2010	2010	0
433	20241129	132300	9748284	2010	2010	2010	2010	0
434	20241129	132200	9748284	2010	2010	2010	2010	0
435	20241129	132100	9748284	2010	2010	2010	2010	0
436	20241129	132000	9748284	2010	2010	2010	2010	0
437	20241129	131900	9748284	2010	2010	2010	2010	0
438	20241129	131800	9748284	2010	2010	2010	2010	0
439	20241129	131700	9748284	2010	2010	2010	2010	0
440	20241129	131600	9748284	2010	2010	2010	2010	0
441	20241129	131500	9748284	2010	2010	2010	2010	0
442	20241129	131400	9748284	2010	2010	2010	2010	0
443	20241129	131300	9748284	2010	2010	2010	2010	0
444	20241129	131200	9748284	2010	2010	2010	2010	0
445	20241129	131100	9748284	2010	2010	2010	2010	0
446	20241129	131000	9748284	2010	2010	2010	2010	0
447	20241129	130900	9748284	2010	2010	2010	2010	0
448	20241129	130800	9748284	2010	2010	2010	2010	0
449	20241129	130700	9748284	2010	2010	2010	2010	0
450	20241129	130600	9748284	2010	2010	2010	2010	0
451	20241129	130500	9748284	2010	2010	2010	2010	0
452	20241129	130400	9748284	2010	2010	2010	2010	0
453	20241129	130300	9748284	2010	2010	2010	2010	0
454	20241129	130200	9748284	2010	2010	2010	2010	0
455	20241129	130100	9748284	2010	2010	2010	2010	0
456	20241129	130000	9748284	2010	2010	2010	2010	1
457	20241129	125900	9746274	1995	1995	1995	1995	0
458	20241129	125800	9746274	1995	1995	1995	1995	0
459	20241129	125700	9746274	1995	1995	1995	1995	0
460	20241129	125600	9746274	1995	1995	1995	1995	0
461	20241129	125500	9746274	1995	1995	1995	1995	0
462	20241129	125400	9746274	1995	1995	1995	1995	0
463	20241129	125300	9746274	1995	1995	1995	1995	0
464	20241129	125200	9746274	1995	1995	1995	1995	0
465	20241129	125100	9746274	1995	1995	1995	1995	0
466	20241129	125000	9746274	1995	1995	1995	1995	0
467	20241129	124900	9746274	1995	1995	1995	1995	0
468	20241129	124800	9746274	1995	1995	1995	1995	0
469	20241129	124700	9746274	1995	1995	1995	1995	0
470	20241129	124600	9746274	1995	1995	1995	1995	0
471	20241129	124500	9746274	1995	1995	1995	1995	0
472	20241129	124400	9746274	1995	1995	1995	1995	0
473	20241129	124300	9746274	1995	1995	1995	1995	0
474	20241129	124200	9746274	1995	1995	1995	1995	0
475	20241129	124100	9746274	1995	1995	1995	1995	0
476	20241129	124000	9746274	1995	1995	1995	1995	0
477	20241129	123900	9746274	1995	1995	1995	1995	0
478	20241129	123800	9746274	1995	1995	1995	1995	0
479	20241129	123700	9746274	1995	1995	1995	1995	0
480	20241129	123600	9746274	1995	1995	1995	1995	0
481	20241129	123500	9746274	1995	1995	1995	1995	0
482	20241129	123400	9746274	1995	1995	1995	1995	0
483	20241129	123300	9746274	1995	1995	1995	1995	0
484	20241129	123200	9746274	1995	1995	1995	1995	9
485	20241129	123100	9728319	1994	1994	1994	1994	0
486	20241129	123000	9728319	1994	1994	1994	1994	0
487	20241129	122900	9728319	1994	1994	1994	1994	0
488	20241129	122800	9728319	1994	1994	1994	1994	0
489	20241129	122700	9728319	1994	1994	1994	1994	0
490	20241129	122600	9728319	1994	1994	1994	1994	0
491	20241129	122500	9728319	1994	1994	1994	1994	0
492	20241129	122400	9728319	1994	1994	1994	1994	0
493	20241129	122300	9728319	1994	1994	1994	1994	0
494	20241129	122200	9728319	1994	1994	1994	1994	0
495	20241129	122100	9728319	1994	1994	1994	1994	0
496	20241129	122000	9728319	1994	1994	1994	1994	0
497	20241129	121900	9728319	1994	1994	1994	1994	0
498	20241129	121800	9728319	1994	1994	1994	1994	0
499	20241129	121700	9728319	1994	1994	1994	1994	0
500	20241129	121600	9728319	1994	1994	1994	1994	0
501	20241129	121500	9728319	1994	1994	1994	1994	0
502	20241129	121400	9728319	1994	1994	1994	1994	0
503	20241129	121300	9728319	1994	1994	1994	1994	0
504	20241129	121200	9728319	1994	1994	1994	1994	0
505	20241129	121100	9728319	1994	1994	1994	1994	0
506	20241129	121000	9728319	1994	1994	1994	1994	0
507	20241129	120900	9728319	1994	1994	1994	1994	0
508	20241129	120800	9728319	1994	1994	1994	1994	0
509	20241129	120700	9728319	1994	1994	1994	1994	0
510	20241129	120600	9728319	1994	1994	1994	1994	0
511	20241129	120500	9728319	1994	1994	1994	1994	0
512	20241129	120400	9728319	1994	1994	1994	1994	0
513	20241129	120300	9728319	1994	1994	1994	1994	0
514	20241129	120200	9728319	1994	1994	1994	1994	0
515	20241129	120100	9728319	1994	1994	1994	1994	0
516	20241129	120000	9728319	1994	1994	1994	1994	0
517	20241129	115900	9728319	1994	1994	1994	1994	0
518	20241129	115800	9728319	1994	1994	1994	1994	0
519	20241129	115700	9728319	1994	1994	1994	1994	0
520	20241129	115600	9728319	1994	1994	1994	1994	0
521	20241129	115500	9728319	1994	1994	1994	1994	17
522	20241129	115400	9694421	1994	1994	1994	1994	0
523	20241129	115300	9694421	1994	1994	1994	1994	0
524	20241129	115200	9694421	1994	1994	1994	1994	0
525	20241129	115100	9694421	1994	1994	1994	1994	0
526	20241129	115000	9694421	1994	1994	1994	1994	0
527	20241129	114900	9694421	1994	1994	1994	1994	0
528	20241129	114800	9694421	1994	1994	1994	1994	0
529	20241129	114700	9694421	1994	1994	1994	1994	0
530	20241129	114600	9694421	1994	1994	1994	1994	0
531	20241129	114500	9694421	1994	1994	1994	1994	0
532	20241129	114400	9694421	1994	1994	1994	1994	0
533	20241129	114300	9694421	1994	1994	1994	1994	0
534	20241129	114200	9694421	1994	1994	1994	1994	0
535	20241129	114100	9694421	1994	1994	1994	1994	0
536	20241129	114000	9694421	1994	1994	1994	1994	0
537	20241129	113900	9694421	1994	1994	1994	1994	0
538	20241129	113800	9694421	1994	1994	1994	1994	0
539	20241129	113700	9694421	1994	1994	1994	1994	0
540	20241129	113600	9694421	1994	1994	1994	1994	0
541	20241129	113500	9694421	1994	1994	1994	1994	0
542	20241129	113400	9694421	1994	1994	1994	1994	0
543	20241129	113300	9694421	1994	1994	1994	1994	0
544	20241129	113200	9694421	1994	1994	1994	1994	0
545	20241129	113100	9694421	1994	1994	1994	1994	0
546	20241129	113000	9694421	1994	1994	1994	1994	0
547	20241129	112900	9694421	1994	1994	1994	1994	0
548	20241129	112800	9694421	1994	1994	1994	1994	0
549	20241129	112700	9694421	1994	1994	1994	1994	0
550	20241129	112600	9694421	1994	1994	1994	1994	0
551	20241129	112500	9694421	1994	1994	1994	1994	0
552	20241129	112400	9694421	1994	1994	1994	1994	0
553	20241129	112300	9694421	1994	1994	1994	1994	0
554	20241129	112200	9694421	1994	1999	1999	1994	2041
555	20241129	112100	5623632	2000	2000	2000	2000	1
556	20241129	112000	5621632	2015	2015	2015	2015	0
557	20241129	111900	5621632	2015	2015	2015	2015	0
558	20241129	111800	5621632	2015	2015	2015	2015	0
559	20241129	111700	5621632	2015	2015	2015	2015	0
560	20241129	111600	5621632	2015	2015	2015	2015	0
561	20241129	111500	5621632	2015	2015	2015	2015	0
562	20241129	111400	5621632	2015	2015	2015	2015	0
563	20241129	111300	5621632	2015	2015	2015	2015	0
564	20241129	111200	5621632	2015	2015	2015	2015	0
565	20241129	111100	5621632	2015	2015	2015	2015	0
566	20241129	111000	5621632	2015	2015	2015	2015	4
567	20241129	110900	5613572	2020	2020	2020	2020	0
568	20241129	110800	5613572	2020	2020	2020	2020	0
569	20241129	110700	5613572	2020	2020	2020	2020	0
570	20241129	110600	5613572	2020	2020	2020	2020	0
571	20241129	110500	5613572	2020	2020	2020	2020	0
572	20241129	110400	5613572	2020	2020	2020	2020	0
573	20241129	110300	5613572	2020	2020	2020	2020	0
574	20241129	110200	5613572	2020	2020	2020	2020	0
575	20241129	110100	5613572	2020	2020	2020	2020	0
576	20241129	110000	5613572	2020	2020	2020	2020	0
577	20241129	105900	5613572	2020	2020	2020	2020	0
578	20241129	105800	5613572	2020	2020	2020	2020	0
579	20241129	105700	5613572	2020	2020	2020	2020	0
580	20241129	105600	5613572	2020	2015	2020	2015	725
581	20241129	105500	4149107	2015	2015	2015	2015	0
582	20241129	105400	4149107	2015	2015	2015	2015	0
583	20241129	105300	4149107	2015	2000	2015	2000	50
584	20241129	105200	4048772	2000	2000	2000	2000	0
585	20241129	105100	4048772	2000	2000	2000	2000	4
586	20241129	105000	4040772	2010	2010	2010	2010	0
587	20241129	104900	4040772	2010	2010	2010	2010	0
588	20241129	104800	4040772	2010	2010	2010	2010	0
589	20241129	104700	4040772	2010	2010	2010	2010	0
590	20241129	104600	4040772	2010	2010	2010	2010	0
591	20241129	104500	4040772	2010	2010	2010	2010	0
592	20241129	104400	4040772	2010	2010	2010	2010	0
593	20241129	104300	4040772	2010	2010	2010	2010	0
594	20241129	104200	4040772	2010	2010	2010	2010	0
595	20241129	104100	4040772	2010	2010	2010	2010	7
596	20241129	104000	4026702	2010	2010	2010	2010	17
597	20241129	103900	3992532	2000	2000	2000	2000	0
598	20241129	103800	3992532	2000	2000	2000	2000	0
599	20241129	103700	3992532	2000	2000	2000	2000	0
600	20241129	103600	3992532	2000	2000	2000	2000	0
601	20241129	103500	3992532	2000	2000	2000	2000	0
602	20241129	103400	3992532	2000	2000	2000	2000	0
603	20241129	103300	3992532	2000	2000	2000	2000	0
604	20241129	103200	3992532	2000	2000	2000	2000	0
605	20241129	103100	3992532	2000	2000	2000	2000	19
606	20241129	103000	3954532	1999	1999	1999	1999	0
607	20241129	102900	3954532	1999	1999	1999	1999	0
608	20241129	102800	3954532	1999	1999	1999	1999	17
609	20241129	102700	3920549	1999	1999	1999	1999	0
610	20241129	102600	3920549	1999	1999	1999	1999	0
611	20241129	102500	3920549	1999	1999	1999	1999	0
612	20241129	102400	3920549	1999	1999	1999	1999	0
613	20241129	102300	3920549	1999	1999	1999	1999	0
614	20241129	102200	3920549	1999	1999	1999	1999	0
615	20241129	102100	3920549	1999	1999	1999	1999	17
616	20241129	102000	3886566	1999	1999	1999	1999	50
617	20241129	101900	3786616	1999	1999	1999	1999	0
618	20241129	101800	3786616	1999	1999	1999	1999	0
619	20241129	101700	3786616	1999	1999	1999	1999	0
620	20241129	101600	3786616	1999	1999	1999	1999	51
621	20241129	101500	3684667	1999	1999	1999	1999	48
622	20241129	101400	3588715	1999	1999	1999	1999	0
623	20241129	101300	3588715	1999	1999	1999	1999	0
624	20241129	101200	3588715	1999	1999	1999	1999	0
625	20241129	101100	3588715	1999	1999	1999	1999	0
626	20241129	101000	3588715	1999	1999	1999	1999	0
627	20241129	100900	3588715	1999	1999	1999	1999	0
628	20241129	100800	3588715	1999	1999	1999	1999	0
629	20241129	100700	3588715	1999	1999	1999	1999	0
630	20241129	100600	3588715	1999	1999	1999	1999	0
631	20241129	100500	3588715	1999	1999	1999	1999	5
632	20241129	100400	3578720	1999	1999	1999	1999	36
633	20241129	100300	3506756	2000	2000	2000	2000	50
634	20241129	100200	3406756	2000	2000	2000	2000	0
635	20241129	100100	3406756	2000	2000	2000	2000	0
636	20241129	100000	3406756	2000	2000	2000	2000	0
637	20241129	095900	3406756	2000	2000	2000	2000	0
638	20241129	095800	3406756	2000	2000	2000	2000	10
639	20241129	095700	3386756	2005	2005	2005	2005	0
640	20241129	095600	3386756	2005	2005	2005	2005	0
641	20241129	095500	3386756	2005	2005	2005	2005	0
642	20241129	095400	3386756	2005	2005	2005	2005	0
643	20241129	095300	3386756	2005	2005	2005	2005	0
644	20241129	095200	3386756	2005	2005	2005	2005	10
645	20241129	095100	3366706	2010	2010	2010	2010	0
646	20241129	095000	3366706	2010	2010	2010	2010	0
647	20241129	094900	3366706	2010	2010	2010	2010	0
648	20241129	094800	3366706	2010	2010	2010	2010	0
649	20241129	094700	3366706	2010	2010	2010	2010	10
650	20241129	094600	3346606	2010	2010	2010	2010	1
651	20241129	094500	3344596	2015	2015	2015	2015	0
652	20241129	094400	3344596	2015	2010	2015	2010	16
653	20241129	094300	3312376	2010	2010	2010	2010	8
654	20241129	094200	3296296	2010	2010	2010	2010	5
655	20241129	094100	3286246	2020	2020	2020	2020	0
656	20241129	094000	3286246	2020	2020	2020	2020	0
657	20241129	093900	3286246	2020	2020	2020	2020	0
658	20241129	093800	3286246	2020	2020	2020	2020	0
659	20241129	093700	3286246	2020	2015	2020	2015	774
660	20241129	093600	1726271	2005	2005	2005	2005	0
661	20241129	093500	1726271	2005	1999	2005	1999	26
662	20241129	093400	1674253	1994	1994	1994	1994	0
663	20241129	093300	1674253	1994	1996	1996	1994	307
664	20241129	093200	1061792	1997	1999	1999	1997	244
665	20241129	093100	574384	2000	2000	2000	2000	5
666	20241129	093000	564384	2000	2000	2000	2000	0
667	20241129	092900	564384	2000	2000	2000	2000	0
668	20241129	092800	564384	2000	2000	2000	2000	10
669	20241129	092700	544384	2005	2005	2005	2005	0
670	20241129	092600	544384	2005	2005	2005	2005	0
671	20241129	092500	544384	2005	2005	2005	2005	0
672	20241129	092400	544384	2005	2005	2005	2005	0
673	20241129	092300	544384	2005	2005	2005	2005	10
674	20241129	092200	524334	2020	2020	2020	2020	0
675	20241129	092100	524334	2020	2020	2020	2020	0
676	20241129	092000	524334	2020	2020	2020	2020	0
677	20241129	091900	524334	2020	2020	2020	2020	0
678	20241129	091800	524334	2020	2020	2020	2020	0
679	20241129	091700	524334	2020	2020	2020	2020	0
680	20241129	091600	524334	2020	2020	2020	2020	0
681	20241129	091500	524334	2020	2020	2020	2020	0
682	20241129	091400	524334	2020	2020	2020	2020	0
683	20241129	091300	524334	2020	2020	2020	2020	0
684	20241129	091200	524334	2020	2020	2020	2020	0
685	20241129	091100	524334	2020	2020	2020	2020	0
686	20241129	091000	524334	2020	2020	2020	2020	0
687	20241129	090900	524334	2020	2020	2020	2020	0
688	20241129	090800	524334	2020	2020	2020	2020	0
689	20241129	090700	524334	2020	2020	2020	2020	0
690	20241129	090600	524334	2020	2020	2020	2020	150
691	20241129	090500	221334	1994	1994	1994	1994	0
692	20241129	090400	221334	1994	1994	1994	1994	0
693	20241129	090300	221334	1994	1994	1994	1994	0
694	20241129	090200	221334	1994	1994	1994	1994	0
695	20241129	090100	221334	1994	1994	1994	1994	0
696	20241129	090000	221334	1994	1994	1994	1994	111