KissMeData/196700/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	202900	96888950	1993	1993	1993	1993	3483
3	20231129	202800	96888950	1993	1993	1993	1993	0
4	20231129	202700	96888950	1993	1993	1993	1993	0
5	20231129	202600	96888950	1993	1993	1993	1993	0
6	20231129	202500	96888950	1993	1993	1993	1993	0
7	20231129	202400	96888950	1993	1993	1993	1993	0
8	20231129	202300	96888950	1993	1993	1993	1993	0
9	20231129	202200	96888950	1993	1993	1993	1993	0
10	20231129	202100	96888950	1993	1993	1993	1993	0
11	20231129	202000	96888950	1993	1993	1993	1993	0
12	20231129	201900	96888950	1993	1993	1993	1993	0
13	20231129	201800	96888950	1993	1993	1993	1993	0
14	20231129	201700	96888950	1993	1993	1993	1993	0
15	20231129	201600	96888950	1993	1993	1993	1993	0
16	20231129	201500	96888950	1993	1993	1993	1993	0
17	20231129	201400	96888950	1993	1993	1993	1993	0
18	20231129	201300	96888950	1993	1993	1993	1993	0
19	20231129	201200	96888950	1993	1993	1993	1993	0
20	20231129	201100	96888950	1993	1993	1993	1993	0
21	20231129	201000	96888950	1993	1993	1993	1993	0
22	20231129	200900	96888950	1993	1993	1993	1993	0
23	20231129	200800	96888950	1993	1993	1993	1993	0
24	20231129	200700	96888950	1993	1993	1993	1993	0
25	20231129	200600	96888950	1993	1993	1993	1993	0
26	20231129	200500	96888950	1993	1993	1993	1993	0
27	20231129	200400	96888950	1993	1993	1993	1993	0
28	20231129	200300	96888950	1993	1993	1993	1993	0
29	20231129	200200	96888950	1993	1993	1993	1993	0
30	20231129	200100	96888950	1993	1993	1993	1993	0
31	20231129	200000	96888950	1993	1993	1993	1993	0
32	20231129	195900	96888950	1993	1993	1993	1993	3483
33	20231129	195800	96888950	1993	1993	1993	1993	0
34	20231129	195700	96888950	1993	1993	1993	1993	0
35	20231129	195600	96888950	1993	1993	1993	1993	0
36	20231129	195500	96888950	1993	1993	1993	1993	0
37	20231129	195400	96888950	1993	1993	1993	1993	0
38	20231129	195300	96888950	1993	1993	1993	1993	0
39	20231129	195200	96888950	1993	1993	1993	1993	0
40	20231129	195100	96888950	1993	1993	1993	1993	0
41	20231129	195000	96888950	1993	1993	1993	1993	0
42	20231129	194900	96888950	1993	1993	1993	1993	0
43	20231129	194800	96888950	1993	1993	1993	1993	0
44	20231129	194700	96888950	1993	1993	1993	1993	0
45	20231129	194600	96888950	1993	1993	1993	1993	0
46	20231129	194500	96888950	1993	1993	1993	1993	0
47	20231129	194400	96888950	1993	1993	1993	1993	0
48	20231129	194300	96888950	1993	1993	1993	1993	0
49	20231129	194200	96888950	1993	1993	1993	1993	0
50	20231129	194100	96888950	1993	1993	1993	1993	0
51	20231129	194000	96888950	1993	1993	1993	1993	0
52	20231129	193900	96888950	1993	1993	1993	1993	0
53	20231129	193800	96888950	1993	1993	1993	1993	0
54	20231129	193700	96888950	1993	1993	1993	1993	0
55	20231129	193600	96888950	1993	1993	1993	1993	0
56	20231129	193500	96888950	1993	1993	1993	1993	0
57	20231129	193400	96888950	1993	1993	1993	1993	0
58	20231129	193300	96888950	1993	1993	1993	1993	0
59	20231129	193200	96888950	1993	1993	1993	1993	0
60	20231129	193100	96888950	1993	1993	1993	1993	0
61	20231129	193000	96888950	1993	1993	1993	1993	0
62	20231129	192900	96888950	1993	1993	1993	1993	3483
63	20231129	192800	96888950	1993	1993	1993	1993	0
64	20231129	192700	96888950	1993	1993	1993	1993	0
65	20231129	192600	96888950	1993	1993	1993	1993	0
66	20231129	192500	96888950	1993	1993	1993	1993	0
67	20231129	192400	96888950	1993	1993	1993	1993	0
68	20231129	192300	96888950	1993	1993	1993	1993	0
69	20231129	192200	96888950	1993	1993	1993	1993	0
70	20231129	192100	96888950	1993	1993	1993	1993	0
71	20231129	192000	96888950	1993	1993	1993	1993	0
72	20231129	191900	96888950	1993	1993	1993	1993	0
73	20231129	191800	96888950	1993	1993	1993	1993	0
74	20231129	191700	96888950	1993	1993	1993	1993	0
75	20231129	191600	96888950	1993	1993	1993	1993	0
76	20231129	191500	96888950	1993	1993	1993	1993	0
77	20231129	191400	96888950	1993	1993	1993	1993	0
78	20231129	191300	96888950	1993	1993	1993	1993	0
79	20231129	191200	96888950	1993	1993	1993	1993	0
80	20231129	191100	96888950	1993	1993	1993	1993	0
81	20231129	191000	96888950	1993	1993	1993	1993	0
82	20231129	190900	96888950	1993	1993	1993	1993	0
83	20231129	190800	96888950	1993	1993	1993	1993	0
84	20231129	190700	96888950	1993	1993	1993	1993	0
85	20231129	190600	96888950	1993	1993	1993	1993	0
86	20231129	190500	96888950	1993	1993	1993	1993	0
87	20231129	190400	96888950	1993	1993	1993	1993	0
88	20231129	190300	96888950	1993	1993	1993	1993	0
89	20231129	190200	96888950	1993	1993	1993	1993	0
90	20231129	190100	96888950	1993	1993	1993	1993	0
91	20231129	190000	96888950	1993	1993	1993	1993	0
92	20231129	185900	96888950	1993	1993	1993	1993	3483
93	20231129	185800	96888950	1993	1993	1993	1993	0
94	20231129	185700	96888950	1993	1993	1993	1993	0
95	20231129	185600	96888950	1993	1993	1993	1993	0
96	20231129	185500	96888950	1993	1993	1993	1993	0
97	20231129	185400	96888950	1993	1993	1993	1993	0
98	20231129	185300	96888950	1993	1993	1993	1993	0
99	20231129	185200	96888950	1993	1993	1993	1993	0
100	20231129	185100	96888950	1993	1993	1993	1993	0
101	20231129	185000	96888950	1993	1993	1993	1993	0
102	20231129	184900	96888950	1993	1993	1993	1993	0
103	20231129	184800	96888950	1993	1993	1993	1993	0
104	20231129	184700	96888950	1993	1993	1993	1993	0
105	20231129	184600	96888950	1993	1993	1993	1993	0
106	20231129	184500	96888950	1993	1993	1993	1993	0
107	20231129	184400	96888950	1993	1993	1993	1993	0
108	20231129	184300	96888950	1993	1993	1993	1993	0
109	20231129	184200	96888950	1993	1993	1993	1993	0
110	20231129	184100	96888950	1993	1993	1993	1993	0
111	20231129	184000	96888950	1993	1993	1993	1993	0
112	20231129	183900	96888950	1993	1993	1993	1993	0
113	20231129	183800	96888950	1993	1993	1993	1993	0
114	20231129	183700	96888950	1993	1993	1993	1993	0
115	20231129	183600	96888950	1993	1993	1993	1993	0
116	20231129	183500	96888950	1993	1993	1993	1993	0
117	20231129	183400	96888950	1993	1993	1993	1993	0
118	20231129	183300	96888950	1993	1993	1993	1993	0
119	20231129	183200	96888950	1993	1993	1993	1993	0
120	20231129	183100	96888950	1993	1993	1993	1993	0
121	20231129	183000	96888950	1993	1993	1993	1993	0
122	20231129	182900	96888950	1993	1993	1993	1993	3483
123	20231129	182800	96888950	1993	1993	1993	1993	0
124	20231129	182700	96888950	1993	1993	1993	1993	0
125	20231129	182600	96888950	1993	1993	1993	1993	0
126	20231129	182500	96888950	1993	1993	1993	1993	0
127	20231129	182400	96888950	1993	1993	1993	1993	0
128	20231129	182300	96888950	1993	1993	1993	1993	0
129	20231129	182200	96888950	1993	1993	1993	1993	0
130	20231129	182100	96888950	1993	1993	1993	1993	0
131	20231129	182000	96888950	1993	1993	1993	1993	0
132	20231129	181900	96888950	1993	1993	1993	1993	0
133	20231129	181800	96888950	1993	1993	1993	1993	0
134	20231129	181700	96888950	1993	1993	1993	1993	0
135	20231129	181600	96888950	1993	1993	1993	1993	0
136	20231129	181500	96888950	1993	1993	1993	1993	0
137	20231129	181400	96888950	1993	1993	1993	1993	0
138	20231129	181300	96888950	1993	1993	1993	1993	0
139	20231129	181200	96888950	1993	1993	1993	1993	0
140	20231129	181100	96888950	1993	1993	1993	1993	0
141	20231129	181000	96888950	1993	1993	1993	1993	0
142	20231129	180900	96888950	1993	1993	1993	1993	0
143	20231129	180800	96888950	1993	1993	1993	1993	0
144	20231129	180700	96888950	1993	1993	1993	1993	0
145	20231129	180600	96888950	1993	1993	1993	1993	0
146	20231129	180500	96888950	1993	1993	1993	1993	0
147	20231129	180400	96888950	1993	1993	1993	1993	0
148	20231129	180300	96888950	1993	1993	1993	1993	0
149	20231129	180200	96888950	1993	1993	1993	1993	0
150	20231129	180100	96888950	1993	1993	1993	1993	0
151	20231129	180000	96888950	1993	1993	1993	1993	0
152	20231129	175900	96888950	1993	1993	1993	1993	3483
153	20231129	175800	96888950	1993	1993	1993	1993	0
154	20231129	175700	96888950	1993	1993	1993	1993	0
155	20231129	175600	96888950	1993	1993	1993	1993	0
156	20231129	175500	96888950	1993	1993	1993	1993	0
157	20231129	175400	96888950	1993	1993	1993	1993	0
158	20231129	175300	96888950	1993	1993	1993	1993	0
159	20231129	175200	96888950	1993	1993	1993	1993	0
160	20231129	175100	96888950	1993	1993	1993	1993	0
161	20231129	175000	96888950	1993	1993	1993	1993	0
162	20231129	174900	96888950	1993	1993	1993	1993	0
163	20231129	174800	96888950	1993	1993	1993	1993	0
164	20231129	174700	96888950	1993	1993	1993	1993	0
165	20231129	174600	96888950	1993	1993	1993	1993	0
166	20231129	174500	96888950	1993	1993	1993	1993	0
167	20231129	174400	96888950	1993	1993	1993	1993	0
168	20231129	174300	96888950	1993	1993	1993	1993	0
169	20231129	174200	96888950	1993	1993	1993	1993	0
170	20231129	174100	96888950	1993	1993	1993	1993	0
171	20231129	174000	96888950	1993	1993	1993	1993	0
172	20231129	173900	96888950	1993	1993	1993	1993	0
173	20231129	173800	96888950	1993	1993	1993	1993	0
174	20231129	173700	96888950	1993	1993	1993	1993	0
175	20231129	173600	96888950	1993	1993	1993	1993	0
176	20231129	173500	96888950	1993	1993	1993	1993	0
177	20231129	173400	96888950	1993	1993	1993	1993	0
178	20231129	173300	96888950	1993	1993	1993	1993	0
179	20231129	173200	96888950	1993	1993	1993	1993	0
180	20231129	173100	96888950	1993	1993	1993	1993	0
181	20231129	173000	96888950	1993	1993	1993	1993	0
182	20231129	172900	96888950	1993	1993	1993	1993	3483
183	20231129	172800	96888950	1993	1993	1993	1993	0
184	20231129	172700	96888950	1993	1993	1993	1993	0
185	20231129	172600	96888950	1993	1993	1993	1993	0
186	20231129	172500	96888950	1993	1993	1993	1993	0
187	20231129	172400	96888950	1993	1993	1993	1993	0
188	20231129	172300	96888950	1993	1993	1993	1993	0
189	20231129	172200	96888950	1993	1993	1993	1993	0
190	20231129	172100	96888950	1993	1993	1993	1993	0
191	20231129	172000	96888950	1993	1993	1993	1993	0
192	20231129	171900	96888950	1993	1993	1993	1993	0
193	20231129	171800	96888950	1993	1993	1993	1993	0
194	20231129	171700	96888950	1993	1993	1993	1993	0
195	20231129	171600	96888950	1993	1993	1993	1993	0
196	20231129	171500	96888950	1993	1993	1993	1993	0
197	20231129	171400	96888950	1993	1993	1993	1993	0
198	20231129	171300	96888950	1993	1993	1993	1993	0
199	20231129	171200	96888950	1993	1993	1993	1993	0
200	20231129	171100	96888950	1993	1993	1993	1993	0
201	20231129	171000	96888950	1993	1993	1993	1993	0
202	20231129	170900	96888950	1993	1993	1993	1993	0
203	20231129	170800	96888950	1993	1993	1993	1993	0
204	20231129	170700	96888950	1993	1993	1993	1993	0
205	20231129	170600	96888950	1993	1993	1993	1993	0
206	20231129	170500	96888950	1993	1993	1993	1993	0
207	20231129	170400	96888950	1993	1993	1993	1993	0
208	20231129	170300	96888950	1993	1993	1993	1993	0
209	20231129	170200	96888950	1993	1993	1993	1993	0
210	20231129	170100	96888950	1993	1993	1993	1993	0
211	20231129	170000	96888950	1993	1993	1993	1993	0
212	20231129	165900	96888950	1993	1993	1993	1993	3483
213	20231129	165800	96888950	1993	1993	1993	1993	0
214	20231129	165700	96888950	1993	1993	1993	1993	0
215	20231129	165600	96888950	1993	1993	1993	1993	0
216	20231129	165500	96888950	1993	1993	1993	1993	0
217	20231129	165400	96888950	1993	1993	1993	1993	0
218	20231129	165300	96888950	1993	1993	1993	1993	0
219	20231129	165200	96888950	1993	1993	1993	1993	0
220	20231129	165100	96888950	1993	1993	1993	1993	0
221	20231129	165000	96888950	1993	1993	1993	1993	0
222	20231129	164900	96888950	1993	1993	1993	1993	0
223	20231129	164800	96888950	1993	1993	1993	1993	0
224	20231129	164700	96888950	1993	1993	1993	1993	0
225	20231129	164600	96888950	1993	1993	1993	1993	0
226	20231129	164500	96888950	1993	1993	1993	1993	0
227	20231129	164400	96888950	1993	1993	1993	1993	0
228	20231129	164300	96888950	1993	1993	1993	1993	0
229	20231129	164200	96888950	1993	1993	1993	1993	0
230	20231129	164100	96888950	1993	1993	1993	1993	0
231	20231129	164000	96888950	1993	1993	1993	1993	0
232	20231129	163900	96888950	1993	1993	1993	1993	0
233	20231129	163800	96888950	1993	1993	1993	1993	0
234	20231129	163700	96888950	1993	1993	1993	1993	0
235	20231129	163600	96888950	1993	1993	1993	1993	0
236	20231129	163500	96888950	1993	1993	1993	1993	0
237	20231129	163400	96888950	1993	1993	1993	1993	0
238	20231129	163300	96888950	1993	1993	1993	1993	0
239	20231129	163200	96888950	1993	1993	1993	1993	0
240	20231129	163100	96888950	1993	1993	1993	1993	0
241	20231129	163000	96888950	1993	1993	1993	1993	0
242	20231129	162900	96888950	1993	1993	1993	1993	3483
243	20231129	162800	96888950	1993	1993	1993	1993	0
244	20231129	162700	96888950	1993	1993	1993	1993	0
245	20231129	162600	96888950	1993	1993	1993	1993	0
246	20231129	162500	96888950	1993	1993	1993	1993	0
247	20231129	162400	96888950	1993	1993	1993	1993	0
248	20231129	162300	96888950	1993	1993	1993	1993	0
249	20231129	162200	96888950	1993	1993	1993	1993	0
250	20231129	162100	96888950	1993	1993	1993	1993	0
251	20231129	162000	96888950	1993	1993	1993	1993	0
252	20231129	161900	96888950	1993	1993	1993	1993	0
253	20231129	161800	96888950	1993	1993	1993	1993	0
254	20231129	161700	96888950	1993	1993	1993	1993	0
255	20231129	161600	96888950	1993	1993	1993	1993	0
256	20231129	161500	96888950	1993	1993	1993	1993	0
257	20231129	161400	96888950	1993	1993	1993	1993	0
258	20231129	161300	96888950	1993	1993	1993	1993	0
259	20231129	161200	96888950	1993	1993	1993	1993	0
260	20231129	161100	96888950	1993	1993	1993	1993	0
261	20231129	161000	96888950	1993	1993	1993	1993	0
262	20231129	160900	96888950	1993	1993	1993	1993	0
263	20231129	160800	96888950	1993	1993	1993	1993	0
264	20231129	160700	96888950	1993	1993	1993	1993	0
265	20231129	160600	96888950	1993	1993	1993	1993	0
266	20231129	160500	96888950	1993	1993	1993	1993	0
267	20231129	160400	96888950	1993	1993	1993	1993	0
268	20231129	160300	96888950	1993	1993	1993	1993	0
269	20231129	160200	96888950	1993	1993	1993	1993	0
270	20231129	160100	96888950	1993	1993	1993	1993	0
271	20231129	160000	96888950	1993	1993	1993	1993	0
272	20231129	155900	96888950	1993	1993	1993	1993	3483
273	20231129	155800	96888950	1993	1993	1993	1993	0
274	20231129	155700	96888950	1993	1993	1993	1993	0
275	20231129	155600	96888950	1993	1993	1993	1993	0
276	20231129	155500	96888950	1993	1993	1993	1993	0
277	20231129	155400	96888950	1993	1993	1993	1993	0
278	20231129	155300	96888950	1993	1993	1993	1993	0
279	20231129	155200	96888950	1993	1993	1993	1993	0
280	20231129	155100	96888950	1993	1993	1993	1993	0
281	20231129	155000	96888950	1993	1993	1993	1993	0
282	20231129	154900	96888950	1993	1993	1993	1993	0
283	20231129	154800	96888950	1993	1993	1993	1993	0
284	20231129	154700	96888950	1993	1993	1993	1993	0
285	20231129	154600	96888950	1993	1993	1993	1993	0
286	20231129	154500	96888950	1993	1993	1993	1993	0
287	20231129	154400	96888950	1993	1993	1993	1993	0
288	20231129	154300	96888950	1993	1993	1993	1993	0
289	20231129	154200	96888950	1993	1993	1993	1993	0
290	20231129	154100	96888950	1993	1993	1993	1993	0
291	20231129	154000	96888950	1993	1993	1993	1993	0
292	20231129	153900	96888950	1993	1993	1993	1993	0
293	20231129	153800	96888950	1993	1993	1993	1993	0
294	20231129	153700	96888950	1993	1993	1993	1993	0
295	20231129	153600	96888950	1993	1993	1993	1993	0
296	20231129	153500	96888950	1993	1993	1993	1993	0
297	20231129	153400	96888950	1993	1993	1993	1993	0
298	20231129	153300	96888950	1993	1993	1993	1993	0
299	20231129	153200	96888950	1993	1993	1993	1993	0
300	20231129	153100	96888950	1993	1993	1993	1993	0
301	20231129	153000	96888950	1993	1993	1993	1993	3483
302	20231129	152900	89947331	1998	1998	1998	1998	0
303	20231129	152800	89947331	1998	1998	1998	1998	0
304	20231129	152700	89947331	1998	1998	1998	1998	0
305	20231129	152600	89947331	1998	1998	1998	1998	0
306	20231129	152500	89947331	1998	1998	1998	1998	0
307	20231129	152400	89947331	1998	1998	1998	1998	0
308	20231129	152300	89947331	1998	1998	1998	1998	0
309	20231129	152200	89947331	1998	1998	1998	1998	0
310	20231129	152100	89947331	1998	1998	1998	1998	0
311	20231129	152000	89947331	1998	1998	1998	1998	0
312	20231129	151900	89947331	1998	1998	1998	1998	16
313	20231129	151800	89915363	1998	1998	1998	1998	218
314	20231129	151700	89479799	1998	1998	1998	1998	16
315	20231129	151600	89447831	1998	1998	1998	1997	115
316	20231129	151500	89218063	1997	1997	1997	1997	61
317	20231129	151400	89096246	1997	1997	1997	1997	8
318	20231129	151300	89080270	1997	1997	1997	1997	4
319	20231129	151200	89072282	1997	1996	1997	1996	95
320	20231129	151100	88882661	1996	1996	1996	1996	19
321	20231129	151000	88844737	1995	1995	1995	1995	0
322	20231129	150900	88844737	1995	1995	1995	1995	0
323	20231129	150800	88844737	1995	1995	1995	1995	228
324	20231129	150700	88389877	1997	1997	1997	1997	6
325	20231129	150600	88377895	1996	1997	1997	1996	7
326	20231129	150500	88363920	1997	1997	1997	1997	0
327	20231129	150400	88363920	1997	1997	1997	1997	0
328	20231129	150300	88363920	1997	1997	1997	1997	33
329	20231129	150200	88298019	1996	1997	1997	1996	10
330	20231129	150100	88278055	1998	1997	1998	1997	669
331	20231129	150000	86941753	1997	1997	1997	1997	1
332	20231129	145900	86939756	1995	1995	1995	1995	0
333	20231129	145800	86939756	1995	1995	1995	1995	221
334	20231129	145700	86498861	1995	1995	1995	1995	0
335	20231129	145600	86498861	1995	1995	1995	1995	0
336	20231129	145500	86498861	1995	1995	1995	1995	2
337	20231129	145400	86494871	1999	1999	1999	1999	0
338	20231129	145300	86494871	1999	1999	1999	1999	0
339	20231129	145200	86494871	1999	1999	2000	1993	418
340	20231129	145100	85660964	1999	1999	1999	1999	0
341	20231129	145000	85660964	1999	1999	1999	1999	1
342	20231129	144900	85658965	1999	1999	1999	1999	0
343	20231129	144800	85658965	1999	1994	1999	1994	2
344	20231129	144700	85654972	2000	1999	2000	1999	559
345	20231129	144600	84537425	2000	2000	2000	2000	0
346	20231129	144500	84537425	2000	2000	2000	2000	0
347	20231129	144400	84537425	2000	1992	2000	1992	31
348	20231129	144300	84475665	2005	1995	2005	1995	470
349	20231129	144200	83537715	1996	1996	1996	1996	3
350	20231129	144100	83531727	2005	2005	2005	2005	453
351	20231129	144000	82623462	2005	2005	2005	2005	1
352	20231129	143900	82621457	1992	1996	2005	1992	3631
353	20231129	143800	75380521	2005	1997	2005	1997	545
354	20231129	143700	74292076	2005	1998	2005	1997	657
355	20231129	143600	72979290	2005	2005	2005	2005	0
356	20231129	143500	72979290	2005	2005	2005	2005	0
357	20231129	143400	72979290	2005	2005	2005	1999	184
358	20231129	143300	72611427	2010	2010	2010	2010	0
359	20231129	143200	72611427	2010	2010	2010	2010	0
360	20231129	143100	72611427	2010	2010	2010	2010	0
361	20231129	143000	72611427	2010	2010	2010	2010	1
362	20231129	142900	72609417	2005	2010	2010	2005	44
363	20231129	142800	72520997	2005	2005	2010	2005	560
364	20231129	142700	71397967	2005	2005	2005	2005	3
365	20231129	142600	71391952	2005	2005	2005	2005	0
366	20231129	142500	71391952	2005	2005	2005	2005	3
367	20231129	142400	71385937	2005	2005	2005	2005	0
368	20231129	142300	71385937	2005	2005	2005	2005	11
369	20231129	142200	71363882	2005	2005	2005	2005	0
370	20231129	142100	71363882	2005	2005	2005	2005	0
371	20231129	142000	71363882	2005	2005	2005	2005	0
372	20231129	141900	71363882	2005	2005	2005	2005	0
373	20231129	141800	71363882	2005	2005	2005	2005	18
374	20231129	141700	71327792	2005	2005	2005	2005	0
375	20231129	141600	71327792	2005	2005	2005	2005	18
376	20231129	141500	71291702	2000	2000	2000	2000	5
377	20231129	141400	71281702	2005	2005	2005	2005	0
378	20231129	141300	71281702	2005	2005	2005	2005	0
379	20231129	141200	71281702	2005	2005	2005	2000	43
380	20231129	141100	71195497	1999	1999	1999	1999	551
381	20231129	141000	70094048	2005	2000	2005	2000	22
382	20231129	140900	70049958	2005	2005	2005	2005	0
383	20231129	140800	70049958	2005	2005	2005	2005	18
384	20231129	140700	70013868	2005	2000	2005	1999	401
385	20231129	140600	69211839	2005	2005	2005	2005	6
386	20231129	140500	69199809	2005	2005	2005	2005	99
387	20231129	140400	69001314	2010	2010	2010	2010	4
388	20231129	140300	68993274	2010	2010	2010	2010	28
389	20231129	140200	68936994	2010	2010	2010	2010	0
390	20231129	140100	68936994	2010	2010	2010	2010	3
391	20231129	140000	68930964	2010	2010	2010	2010	21
392	20231129	135900	68888754	2010	2010	2010	2010	3
393	20231129	135800	68882724	2010	2010	2010	2010	3
394	20231129	135700	68876694	2010	2010	2010	2010	3
395	20231129	135600	68870664	2010	2010	2010	2010	0
396	20231129	135500	68870664	2010	2010	2010	2010	42
397	20231129	135400	68786244	2015	2005	2015	2005	889
398	20231129	135300	67002909	2015	2010	2015	2010	60
399	20231129	135200	66882294	2010	2010	2010	2010	0
400	20231129	135100	66882294	2010	2005	2010	2005	37
401	20231129	135000	66808089	2010	2015	2015	2010	38
402	20231129	134900	66731694	2015	2015	2015	2015	0
403	20231129	134800	66731694	2015	2015	2015	2015	3
404	20231129	134700	66725649	2015	2015	2015	2015	0
405	20231129	134600	66725649	2015	2015	2015	2015	2
406	20231129	134500	66721619	2010	2010	2010	2010	0
407	20231129	134400	66721619	2010	2010	2010	2010	1
408	20231129	134300	66719609	2020	2015	2020	2015	9
409	20231129	134200	66701454	2020	2020	2020	2020	3
410	20231129	134100	66695394	2020	2020	2020	2020	10
411	20231129	134000	66675194	2020	2020	2020	2020	10
412	20231129	133900	66654994	2020	2020	2020	2020	3
413	20231129	133800	66648934	2020	2020	2020	2020	0
414	20231129	133700	66648934	2020	2020	2020	2020	0
415	20231129	133600	66648934	2020	2020	2025	2020	121
416	20231129	133500	66404449	2020	2020	2020	2020	6
417	20231129	133400	66392329	2020	2020	2020	2020	3
418	20231129	133300	66386269	2020	2020	2020	2020	3
419	20231129	133200	66380209	2020	2020	2020	2020	3
420	20231129	133100	66374149	2020	2010	2025	2010	897
421	20231129	133000	64563874	2010	2010	2010	2010	129
422	20231129	132900	64304584	2015	2015	2015	2015	0
423	20231129	132800	64304584	2015	2015	2015	2015	0
424	20231129	132700	64304584	2015	2015	2015	2015	0
425	20231129	132600	64304584	2015	2015	2015	2015	0
426	20231129	132500	64304584	2015	2015	2015	2015	0
427	20231129	132400	64304584	2015	2015	2015	2015	0
428	20231129	132300	64304584	2015	2015	2015	2015	0
429	20231129	132200	64304584	2015	2015	2015	2015	4
430	20231129	132100	64296524	2020	2020	2020	2020	0
431	20231129	132000	64296524	2020	2020	2020	2020	0
432	20231129	131900	64296524	2020	2020	2020	2020	0
433	20231129	131800	64296524	2020	2015	2020	2015	122
434	20231129	131700	64050634	2020	2015	2020	2015	23
435	20231129	131600	64004264	2020	2010	2020	2010	535
436	20231129	131500	62925744	2015	2015	2015	2015	0
437	20231129	131400	62925744	2015	2005	2015	2005	124
438	20231129	131300	62676884	2015	2015	2015	2015	47
439	20231129	131200	62582179	2015	2015	2015	2015	89
440	20231129	131100	62402844	2015	2015	2015	2015	0
441	20231129	131000	62402844	2015	2015	2015	2015	0
442	20231129	130900	62402844	2015	2015	2015	2015	0
443	20231129	130800	62402844	2015	2015	2015	2015	0
444	20231129	130700	62402844	2015	2015	2015	2015	0
445	20231129	130600	62402844	2015	2015	2015	2015	0
446	20231129	130500	62402844	2015	2015	2015	2015	0
447	20231129	130400	62402844	2015	2015	2015	2015	0
448	20231129	130300	62402844	2015	2015	2015	2015	0
449	20231129	130200	62402844	2015	2015	2015	2015	1
450	20231129	130100	62400829	2015	2005	2015	2005	123
451	20231129	130000	62153984	2005	2005	2005	2005	0
452	20231129	125900	62153984	2005	2015	2015	2005	4
453	20231129	125800	62145944	2015	2015	2015	2015	0
454	20231129	125700	62145944	2015	2015	2015	2015	0
455	20231129	125600	62145944	2015	2010	2015	2010	185
456	20231129	125500	61773989	2015	2015	2015	2015	0
457	20231129	125400	61773989	2015	2015	2015	2015	0
458	20231129	125300	61773989	2015	2015	2015	2015	0
459	20231129	125200	61773989	2015	2015	2015	2015	0
460	20231129	125100	61773989	2015	2015	2015	2015	0
461	20231129	125000	61773989	2015	2015	2015	2015	0
462	20231129	124900	61773989	2015	2015	2015	2015	0
463	20231129	124800	61773989	2015	2015	2015	2015	0
464	20231129	124700	61773989	2015	2015	2015	2015	0
465	20231129	124600	61773989	2015	2015	2015	2015	9
466	20231129	124500	61755854	2015	2015	2015	2015	0
467	20231129	124400	61755854	2015	2015	2015	2015	0
468	20231129	124300	61755854	2015	2015	2015	2015	2
469	20231129	124200	61751824	2015	2015	2015	2015	12
470	20231129	124100	61727644	2015	2015	2015	2015	16
471	20231129	124000	61695404	2015	2015	2015	2015	12
472	20231129	123900	61671224	2015	2015	2015	2015	11
473	20231129	123800	61649059	2015	2015	2015	2015	6
474	20231129	123700	61636969	2015	2015	2015	2015	6
475	20231129	123600	61624879	2015	2015	2015	2015	6
476	20231129	123500	61612789	2015	2015	2015	2015	6
477	20231129	123400	61600699	2015	2015	2015	2015	0
478	20231129	123300	61600699	2015	2015	2015	2015	0
479	20231129	123200	61600699	2015	2015	2015	2015	6
480	20231129	123100	61588609	2015	2015	2015	2015	0
481	20231129	123000	61588609	2015	2015	2015	2015	0
482	20231129	122900	61588609	2015	2015	2015	2015	0
483	20231129	122800	61588609	2015	2015	2015	2015	229
484	20231129	122700	61127174	2015	2015	2015	2015	0
485	20231129	122600	61127174	2015	2015	2015	2015	0
486	20231129	122500	61127174	2015	2015	2015	2015	0
487	20231129	122400	61127174	2015	2015	2015	2015	6
488	20231129	122300	61115084	2015	2015	2015	2015	0
489	20231129	122200	61115084	2015	2015	2015	2015	0
490	20231129	122100	61115084	2015	2015	2015	2015	0
491	20231129	122000	61115084	2015	2015	2015	2015	0
492	20231129	121900	61115084	2015	2015	2015	2015	0
493	20231129	121800	61115084	2015	2015	2015	2015	0
494	20231129	121700	61115084	2015	2015	2015	2015	0
495	20231129	121600	61115084	2015	2015	2015	2015	0
496	20231129	121500	61115084	2015	2015	2015	2015	0
497	20231129	121400	61115084	2015	2015	2015	2015	0
498	20231129	121300	61115084	2015	2015	2015	2015	50
499	20231129	121200	61014334	2015	2015	2015	2000	70
500	20231129	121100	60873949	2015	2015	2015	2015	0
501	20231129	121000	60873949	2015	2015	2015	2015	0
502	20231129	120900	60873949	2015	2015	2015	2015	23
503	20231129	120800	60827604	2015	2015	2015	2015	6
504	20231129	120700	60815514	2015	2015	2015	2015	0
505	20231129	120600	60815514	2015	2015	2015	2015	0
506	20231129	120500	60815514	2015	2015	2015	2015	0
507	20231129	120400	60815514	2015	2015	2015	2015	6
508	20231129	120300	60803424	2015	2015	2015	2015	6
509	20231129	120200	60791334	2015	2015	2015	2015	6
510	20231129	120100	60779244	2015	2015	2015	2015	35
511	20231129	120000	60708719	2015	2015	2015	2015	0
512	20231129	115900	60708719	2015	2015	2015	2015	0
513	20231129	115800	60708719	2015	2015	2015	2015	0
514	20231129	115700	60708719	2015	2005	2015	2005	41
515	20231129	115600	60626504	2000	2015	2015	2000	157
516	20231129	115500	60312414	2015	2015	2015	2015	0
517	20231129	115400	60312414	2015	2015	2015	2015	0
518	20231129	115300	60312414	2015	2015	2015	2015	6
519	20231129	115200	60300324	2015	2015	2015	2015	109
520	20231129	115100	60080689	2000	2015	2015	2000	53
521	20231129	115000	59974644	2015	2000	2015	2000	117
522	20231129	114900	59740539	2015	2015	2015	2015	0
523	20231129	114800	59740539	2015	2015	2015	2015	0
524	20231129	114700	59740539	2015	2015	2015	2015	0
525	20231129	114600	59740539	2015	2015	2015	2015	3
526	20231129	114500	59734494	2000	2000	2000	2000	0
527	20231129	114400	59734494	2000	2000	2000	2000	500
528	20231129	114300	58734494	2015	2015	2015	2015	0
529	20231129	114200	58734494	2015	2015	2015	2015	10
530	20231129	114100	58714344	2015	2015	2015	2015	0
531	20231129	114000	58714344	2015	2015	2015	2015	29
532	20231129	113900	58655909	2015	2015	2015	2015	0
533	20231129	113800	58655909	2015	2015	2015	2015	0
534	20231129	113700	58655909	2015	2015	2015	2015	200
535	20231129	113600	58252909	2015	2015	2015	2015	250
536	20231129	113500	57749159	1999	2010	2010	1999	1982
537	20231129	113400	53781945	2015	2015	2015	2015	0
538	20231129	113300	53781945	2015	2015	2015	2015	0
539	20231129	113200	53781945	2015	2015	2015	2015	0
540	20231129	113100	53781945	2015	2015	2015	2015	99
541	20231129	113000	53582460	2015	2015	2015	2015	0
542	20231129	112900	53582460	2015	2015	2015	2015	0
543	20231129	112800	53582460	2015	2015	2015	2015	3
544	20231129	112700	53576415	2015	2015	2015	2015	50
545	20231129	112600	53475665	2015	2015	2015	2015	0
546	20231129	112500	53475665	2015	2015	2015	2015	0
547	20231129	112400	53475665	2015	2015	2015	2015	148
548	20231129	112300	53177445	2015	2015	2015	2015	99
549	20231129	112200	52977960	2015	2015	2015	2015	0
550	20231129	112100	52977960	2015	2015	2015	2015	0
551	20231129	112000	52977960	2015	2015	2015	2015	0
552	20231129	111900	52977960	2015	2015	2015	2015	0
553	20231129	111800	52977960	2015	2015	2015	2015	9
554	20231129	111700	52959825	2015	2015	2015	2015	0
555	20231129	111600	52959825	2015	2015	2015	2015	17
556	20231129	111500	52925570	2015	2015	2015	2015	0
557	20231129	111400	52925570	2015	2015	2015	2015	0
558	20231129	111300	52925570	2015	2015	2015	2015	974
559	20231129	111200	50962960	2015	2015	2015	2015	0
560	20231129	111100	50962960	2015	2015	2015	2015	0
561	20231129	111000	50962960	2015	2015	2015	2015	0
562	20231129	110900	50962960	2015	2015	2015	2015	0
563	20231129	110800	50962960	2015	2015	2015	2015	0
564	20231129	110700	50962960	2015	2015	2015	2015	0
565	20231129	110600	50962960	2015	2015	2015	2015	0
566	20231129	110500	50962960	2015	2015	2015	2015	6
567	20231129	110400	50950870	2015	2015	2015	2015	0
568	20231129	110300	50950870	2015	2015	2015	2015	4
569	20231129	110200	50942810	2015	2015	2015	2015	100
570	20231129	110100	50741310	2015	2010	2015	2010	5
571	20231129	110000	50731255	2005	2005	2005	2005	350
572	20231129	105900	50029505	2010	2010	2010	2010	0
573	20231129	105800	50029505	2010	2010	2010	2010	0
574	20231129	105700	50029505	2010	2010	2010	2010	0
575	20231129	105600	50029505	2010	2010	2010	2010	138
576	20231129	105500	49752125	2010	2010	2010	2010	0
577	20231129	105400	49752125	2010	2010	2010	2010	0
578	20231129	105300	49752125	2010	2010	2010	2010	0
579	20231129	105200	49752125	2010	2010	2010	2010	0
580	20231129	105100	49752125	2010	2010	2010	2010	0
581	20231129	105000	49752125	2010	2005	2010	2005	217
582	20231129	104900	49316170	2010	2010	2010	2010	0
583	20231129	104800	49316170	2010	2010	2010	2010	1
584	20231129	104700	49314160	2010	2010	2010	2010	0
585	20231129	104600	49314160	2010	2010	2010	2010	0
586	20231129	104500	49314160	2010	2010	2010	2010	2
587	20231129	104400	49310140	2005	2005	2005	2005	0
588	20231129	104300	49310140	2005	2005	2005	2005	0
589	20231129	104200	49310140	2005	2005	2005	2005	0
590	20231129	104100	49310140	2005	2005	2005	2005	5
591	20231129	104000	49300115	2010	2010	2010	2010	0
592	20231129	103900	49300115	2010	2010	2010	2010	0
593	20231129	103800	49300115	2010	2010	2010	2010	0
594	20231129	103700	49300115	2010	2010	2010	2010	100
595	20231129	103600	49099115	2010	2010	2010	2010	0
596	20231129	103500	49099115	2010	2010	2010	2010	0
597	20231129	103400	49099115	2010	2010	2010	2010	0
598	20231129	103300	49099115	2010	2010	2010	2010	0
599	20231129	103200	49099115	2010	2010	2010	2010	1
600	20231129	103100	49097105	2000	2000	2000	2000	0
601	20231129	103000	49097105	2000	2000	2000	2000	149
602	20231129	102900	48799105	2000	2000	2000	2000	2
603	20231129	102800	48795105	2010	2010	2010	2010	0
604	20231129	102700	48795105	2010	2010	2010	2010	0
605	20231129	102600	48795105	2010	2010	2010	2010	1
606	20231129	102500	48793095	2010	2010	2010	2010	0
607	20231129	102400	48793095	2010	2010	2010	2010	2
608	20231129	102300	48789075	2010	2010	2010	2010	0
609	20231129	102200	48789075	2010	2005	2010	2005	19
610	20231129	102100	48750935	2005	2005	2005	2000	68
611	20231129	102000	48614625	2010	2010	2010	2010	3
612	20231129	101900	48608595	2000	2010	2010	2000	334
613	20231129	101800	47940545	2015	2010	2015	2010	117
614	20231129	101700	47705025	2015	2010	2015	2010	500
615	20231129	101600	46697615	2010	2000	2010	2000	482
616	20231129	101500	45733585	2010	2010	2010	2010	0
617	20231129	101400	45733585	2010	2010	2010	2010	0
618	20231129	101300	45733585	2010	2010	2010	2010	5
619	20231129	101200	45723535	2010	2010	2010	2010	0
620	20231129	101100	45723535	2010	2000	2015	1999	1293
621	20231129	101000	43138716	2015	2015	2015	2015	0
622	20231129	100900	43138716	2015	2015	2015	2015	0
623	20231129	100800	43138716	2015	2015	2015	2015	0
624	20231129	100700	43138716	2015	2015	2015	2015	0
625	20231129	100600	43138716	2015	2010	2015	2010	105
626	20231129	100500	42927441	1999	2000	2000	1999	250
627	20231129	100400	42427525	2015	2000	2015	2000	625
628	20231129	100300	41177270	2005	2005	2005	2005	81
629	20231129	100200	41014865	2000	2000	2000	2000	0
630	20231129	100100	41014865	2000	2000	2000	2000	500
631	20231129	100000	40014865	2005	2005	2005	2005	0
632	20231129	095900	40014865	2005	2005	2005	2005	1
633	20231129	095800	40012860	2000	2000	2000	2000	0
634	20231129	095700	40012860	2000	1999	2000	1999	258
635	20231129	095600	39496926	2000	2000	2000	2000	0
636	20231129	095500	39496926	2000	2000	2000	2000	0
637	20231129	095400	39496926	2000	1999	2000	1999	1000
638	20231129	095300	37497426	2000	2000	2000	2000	0
639	20231129	095200	37497426	2000	2000	2000	2000	0
640	20231129	095100	37497426	2000	2000	2000	2000	0
641	20231129	095000	37497426	2000	2000	2000	2000	1
642	20231129	094900	37495426	1990	1990	1990	1990	478
643	20231129	094800	36544206	1990	1990	1990	1990	130
644	20231129	094700	36285506	2000	1991	2000	1990	2060
645	20231129	094600	32184322	1996	1992	1996	1992	119
646	20231129	094500	31947194	1997	1995	1997	1992	1802
647	20231129	094400	28356595	1997	1997	1997	1997	0
648	20231129	094300	28356595	1997	1997	1997	1995	36
649	20231129	094200	28284707	1997	1997	1997	1997	0
650	20231129	094100	28284707	1997	1997	1997	1997	0
651	20231129	094000	28284707	1997	1997	1997	1997	0
652	20231129	093900	28284707	1997	1995	2000	1995	102
653	20231129	093800	28080966	1998	1995	1998	1995	1040
654	20231129	093700	26006163	1995	1995	1995	1993	143
655	20231129	093600	25720926	1994	1995	1995	1994	230
656	20231129	093500	25262222	1995	1995	1995	1995	35
657	20231129	093400	25192397	1995	1995	1995	1995	260
658	20231129	093300	24673697	1995	1995	1995	1995	0
659	20231129	093200	24673697	1995	1996	1998	1995	377
660	20231129	093100	23921107	1996	1998	2000	1996	3912
661	20231129	093000	16106021	1998	1998	2000	1998	397
662	20231129	092900	15312767	1998	1998	1998	1998	54
663	20231129	092800	15204875	2000	1998	2000	1998	4
664	20231129	092700	15196879	1998	1998	1998	1998	4
665	20231129	092600	15188887	2000	2000	2000	2000	27
666	20231129	092500	15134887	1998	1998	2000	1998	37
667	20231129	092400	15060905	1998	1998	2000	1998	57
668	20231129	092300	14946997	1998	1998	1998	1998	44
669	20231129	092200	14859085	1998	1998	1999	1998	600
670	20231129	092100	13660281	1998	1998	2000	1998	20
671	20231129	092000	13620300	1998	1998	2000	1998	76
672	20231129	091900	13468358	1998	2000	2000	1998	62
673	20231129	091800	13344458	2000	1999	2000	1998	79
674	20231129	091700	13186544	2000	1999	2000	1999	76
675	20231129	091600	13034585	1999	2000	2000	1999	40
676	20231129	091500	12954588	2000	2005	2005	2000	570
677	20231129	091400	11811923	2000	2000	2000	2000	4
678	20231129	091300	11803923	2005	2000	2005	1999	553
679	20231129	091200	10697696	2005	2005	2005	2005	1
680	20231129	091100	10695691	2005	2005	2005	2005	0
681	20231129	091000	10695691	2005	2005	2005	2005	279
682	20231129	090900	10136296	2005	2005	2005	2005	14
683	20231129	090800	10108226	2005	2005	2005	2005	10
684	20231129	090700	10088176	2005	2000	2005	2000	148
685	20231129	090600	9791936	2000	2015	2015	1998	3542
686	20231129	090500	2692240	2015	2020	2020	2015	3
687	20231129	090400	2686190	2020	2020	2020	2020	0
688	20231129	090300	2686190	2020	2020	2020	2020	100
689	20231129	090200	2484190	2020	2020	2020	2020	0
690	20231129	090100	2484190	2020	2020	2020	2020	0
691	20231129	090000	2484190	2020	2025	2025	2020	1058