KissMeData/267320/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	210500	282715131	1993	1993	1993	1993	3907
3	20241129	210400	282715131	1993	1993	1993	1993	0
4	20241129	210300	282715131	1993	1993	1993	1993	0
5	20241129	210200	282715131	1993	1993	1993	1993	0
6	20241129	210100	282715131	1993	1993	1993	1993	0
7	20241129	210000	282715131	1993	1993	1993	1993	0
8	20241129	205900	282715131	1993	1993	1993	1993	0
9	20241129	205800	282715131	1993	1993	1993	1993	0
10	20241129	205700	282715131	1993	1993	1993	1993	0
11	20241129	205600	282715131	1993	1993	1993	1993	0
12	20241129	205500	282715131	1993	1993	1993	1993	0
13	20241129	205400	282715131	1993	1993	1993	1993	0
14	20241129	205300	282715131	1993	1993	1993	1993	0
15	20241129	205200	282715131	1993	1993	1993	1993	0
16	20241129	205100	282715131	1993	1993	1993	1993	0
17	20241129	205000	282715131	1993	1993	1993	1993	0
18	20241129	204900	282715131	1993	1993	1993	1993	0
19	20241129	204800	282715131	1993	1993	1993	1993	0
20	20241129	204700	282715131	1993	1993	1993	1993	0
21	20241129	204600	282715131	1993	1993	1993	1993	0
22	20241129	204500	282715131	1993	1993	1993	1993	0
23	20241129	204400	282715131	1993	1993	1993	1993	0
24	20241129	204300	282715131	1993	1993	1993	1993	0
25	20241129	204200	282715131	1993	1993	1993	1993	0
26	20241129	204100	282715131	1993	1993	1993	1993	0
27	20241129	204000	282715131	1993	1993	1993	1993	0
28	20241129	203900	282715131	1993	1993	1993	1993	0
29	20241129	203800	282715131	1993	1993	1993	1993	0
30	20241129	203700	282715131	1993	1993	1993	1993	0
31	20241129	203600	282715131	1993	1993	1993	1993	0
32	20241129	203500	282715131	1993	1993	1993	1993	3907
33	20241129	203400	282715131	1993	1993	1993	1993	0
34	20241129	203300	282715131	1993	1993	1993	1993	0
35	20241129	203200	282715131	1993	1993	1993	1993	0
36	20241129	203100	282715131	1993	1993	1993	1993	0
37	20241129	203000	282715131	1993	1993	1993	1993	0
38	20241129	202900	282715131	1993	1993	1993	1993	0
39	20241129	202800	282715131	1993	1993	1993	1993	0
40	20241129	202700	282715131	1993	1993	1993	1993	0
41	20241129	202600	282715131	1993	1993	1993	1993	0
42	20241129	202500	282715131	1993	1993	1993	1993	0
43	20241129	202400	282715131	1993	1993	1993	1993	0
44	20241129	202300	282715131	1993	1993	1993	1993	0
45	20241129	202200	282715131	1993	1993	1993	1993	0
46	20241129	202100	282715131	1993	1993	1993	1993	0
47	20241129	202000	282715131	1993	1993	1993	1993	0
48	20241129	201900	282715131	1993	1993	1993	1993	0
49	20241129	201800	282715131	1993	1993	1993	1993	0
50	20241129	201700	282715131	1993	1993	1993	1993	0
51	20241129	201600	282715131	1993	1993	1993	1993	0
52	20241129	201500	282715131	1993	1993	1993	1993	0
53	20241129	201400	282715131	1993	1993	1993	1993	0
54	20241129	201300	282715131	1993	1993	1993	1993	0
55	20241129	201200	282715131	1993	1993	1993	1993	0
56	20241129	201100	282715131	1993	1993	1993	1993	0
57	20241129	201000	282715131	1993	1993	1993	1993	0
58	20241129	200900	282715131	1993	1993	1993	1993	0
59	20241129	200800	282715131	1993	1993	1993	1993	0
60	20241129	200700	282715131	1993	1993	1993	1993	0
61	20241129	200600	282715131	1993	1993	1993	1993	0
62	20241129	200500	282715131	1993	1993	1993	1993	3907
63	20241129	200400	282715131	1993	1993	1993	1993	0
64	20241129	200300	282715131	1993	1993	1993	1993	0
65	20241129	200200	282715131	1993	1993	1993	1993	0
66	20241129	200100	282715131	1993	1993	1993	1993	0
67	20241129	200000	282715131	1993	1993	1993	1993	0
68	20241129	195900	282715131	1993	1993	1993	1993	0
69	20241129	195800	282715131	1993	1993	1993	1993	0
70	20241129	195700	282715131	1993	1993	1993	1993	0
71	20241129	195600	282715131	1993	1993	1993	1993	0
72	20241129	195500	282715131	1993	1993	1993	1993	0
73	20241129	195400	282715131	1993	1993	1993	1993	0
74	20241129	195300	282715131	1993	1993	1993	1993	0
75	20241129	195200	282715131	1993	1993	1993	1993	0
76	20241129	195100	282715131	1993	1993	1993	1993	0
77	20241129	195000	282715131	1993	1993	1993	1993	0
78	20241129	194900	282715131	1993	1993	1993	1993	0
79	20241129	194800	282715131	1993	1993	1993	1993	0
80	20241129	194700	282715131	1993	1993	1993	1993	0
81	20241129	194600	282715131	1993	1993	1993	1993	0
82	20241129	194500	282715131	1993	1993	1993	1993	0
83	20241129	194400	282715131	1993	1993	1993	1993	0
84	20241129	194300	282715131	1993	1993	1993	1993	0
85	20241129	194200	282715131	1993	1993	1993	1993	0
86	20241129	194100	282715131	1993	1993	1993	1993	0
87	20241129	194000	282715131	1993	1993	1993	1993	0
88	20241129	193900	282715131	1993	1993	1993	1993	0
89	20241129	193800	282715131	1993	1993	1993	1993	0
90	20241129	193700	282715131	1993	1993	1993	1993	0
91	20241129	193600	282715131	1993	1993	1993	1993	0
92	20241129	193500	282715131	1993	1993	1993	1993	3907
93	20241129	193400	282715131	1993	1993	1993	1993	0
94	20241129	193300	282715131	1993	1993	1993	1993	0
95	20241129	193200	282715131	1993	1993	1993	1993	0
96	20241129	193100	282715131	1993	1993	1993	1993	0
97	20241129	193000	282715131	1993	1993	1993	1993	0
98	20241129	192900	282715131	1993	1993	1993	1993	0
99	20241129	192800	282715131	1993	1993	1993	1993	0
100	20241129	192700	282715131	1993	1993	1993	1993	0
101	20241129	192600	282715131	1993	1993	1993	1993	0
102	20241129	192500	282715131	1993	1993	1993	1993	0
103	20241129	192400	282715131	1993	1993	1993	1993	0
104	20241129	192300	282715131	1993	1993	1993	1993	0
105	20241129	192200	282715131	1993	1993	1993	1993	0
106	20241129	192100	282715131	1993	1993	1993	1993	0
107	20241129	192000	282715131	1993	1993	1993	1993	0
108	20241129	191900	282715131	1993	1993	1993	1993	0
109	20241129	191800	282715131	1993	1993	1993	1993	0
110	20241129	191700	282715131	1993	1993	1993	1993	0
111	20241129	191600	282715131	1993	1993	1993	1993	0
112	20241129	191500	282715131	1993	1993	1993	1993	0
113	20241129	191400	282715131	1993	1993	1993	1993	0
114	20241129	191300	282715131	1993	1993	1993	1993	0
115	20241129	191200	282715131	1993	1993	1993	1993	0
116	20241129	191100	282715131	1993	1993	1993	1993	0
117	20241129	191000	282715131	1993	1993	1993	1993	0
118	20241129	190900	282715131	1993	1993	1993	1993	0
119	20241129	190800	282715131	1993	1993	1993	1993	0
120	20241129	190700	282715131	1993	1993	1993	1993	0
121	20241129	190600	282715131	1993	1993	1993	1993	0
122	20241129	190500	282715131	1993	1993	1993	1993	3907
123	20241129	190400	282715131	1993	1993	1993	1993	0
124	20241129	190300	282715131	1993	1993	1993	1993	0
125	20241129	190200	282715131	1993	1993	1993	1993	0
126	20241129	190100	282715131	1993	1993	1993	1993	0
127	20241129	190000	282715131	1993	1993	1993	1993	0
128	20241129	185900	282715131	1993	1993	1993	1993	0
129	20241129	185800	282715131	1993	1993	1993	1993	0
130	20241129	185700	282715131	1993	1993	1993	1993	0
131	20241129	185600	282715131	1993	1993	1993	1993	0
132	20241129	185500	282715131	1993	1993	1993	1993	0
133	20241129	185400	282715131	1993	1993	1993	1993	0
134	20241129	185300	282715131	1993	1993	1993	1993	0
135	20241129	185200	282715131	1993	1993	1993	1993	0
136	20241129	185100	282715131	1993	1993	1993	1993	0
137	20241129	185000	282715131	1993	1993	1993	1993	0
138	20241129	184900	282715131	1993	1993	1993	1993	0
139	20241129	184800	282715131	1993	1993	1993	1993	0
140	20241129	184700	282715131	1993	1993	1993	1993	0
141	20241129	184600	282715131	1993	1993	1993	1993	0
142	20241129	184500	282715131	1993	1993	1993	1993	0
143	20241129	184400	282715131	1993	1993	1993	1993	0
144	20241129	184300	282715131	1993	1993	1993	1993	0
145	20241129	184200	282715131	1993	1993	1993	1993	0
146	20241129	184100	282715131	1993	1993	1993	1993	0
147	20241129	184000	282715131	1993	1993	1993	1993	0
148	20241129	183900	282715131	1993	1993	1993	1993	0
149	20241129	183800	282715131	1993	1993	1993	1993	0
150	20241129	183700	282715131	1993	1993	1993	1993	0
151	20241129	183600	282715131	1993	1993	1993	1993	0
152	20241129	183500	282715131	1993	1993	1993	1993	3907
153	20241129	183400	282715131	1993	1993	1993	1993	0
154	20241129	183300	282715131	1993	1993	1993	1993	0
155	20241129	183200	282715131	1993	1993	1993	1993	0
156	20241129	183100	282715131	1993	1993	1993	1993	0
157	20241129	183000	282715131	1993	1993	1993	1993	0
158	20241129	182900	282715131	1993	1993	1993	1993	0
159	20241129	182800	282715131	1993	1993	1993	1993	0
160	20241129	182700	282715131	1993	1993	1993	1993	0
161	20241129	182600	282715131	1993	1993	1993	1993	0
162	20241129	182500	282715131	1993	1993	1993	1993	0
163	20241129	182400	282715131	1993	1993	1993	1993	0
164	20241129	182300	282715131	1993	1993	1993	1993	0
165	20241129	182200	282715131	1993	1993	1993	1993	0
166	20241129	182100	282715131	1993	1993	1993	1993	0
167	20241129	182000	282715131	1993	1993	1993	1993	0
168	20241129	181900	282715131	1993	1993	1993	1993	0
169	20241129	181800	282715131	1993	1993	1993	1993	0
170	20241129	181700	282715131	1993	1993	1993	1993	0
171	20241129	181600	282715131	1993	1993	1993	1993	0
172	20241129	181500	282715131	1993	1993	1993	1993	0
173	20241129	181400	282715131	1993	1993	1993	1993	0
174	20241129	181300	282715131	1993	1993	1993	1993	0
175	20241129	181200	282715131	1993	1993	1993	1993	0
176	20241129	181100	282715131	1993	1993	1993	1993	0
177	20241129	181000	282715131	1993	1993	1993	1993	0
178	20241129	180900	282715131	1993	1993	1993	1993	0
179	20241129	180800	282715131	1993	1993	1993	1993	0
180	20241129	180700	282715131	1993	1993	1993	1993	0
181	20241129	180600	282715131	1993	1993	1993	1993	0
182	20241129	180500	282715131	1993	1993	1993	1993	3907
183	20241129	180400	282715131	1993	1993	1993	1993	0
184	20241129	180300	282715131	1993	1993	1993	1993	0
185	20241129	180200	282715131	1993	1993	1993	1993	0
186	20241129	180100	282715131	1993	1993	1993	1993	0
187	20241129	180000	282715131	1993	1993	1993	1993	0
188	20241129	175900	282715131	1993	1993	1993	1993	0
189	20241129	175800	282715131	1993	1993	1993	1993	0
190	20241129	175700	282715131	1993	1993	1993	1993	0
191	20241129	175600	282715131	1993	1993	1993	1993	0
192	20241129	175500	282715131	1993	1993	1993	1993	0
193	20241129	175400	282715131	1993	1993	1993	1993	0
194	20241129	175300	282715131	1993	1993	1993	1993	0
195	20241129	175200	282715131	1993	1993	1993	1993	0
196	20241129	175100	282715131	1993	1993	1993	1993	0
197	20241129	175000	282715131	1993	1993	1993	1993	0
198	20241129	174900	282715131	1993	1993	1993	1993	0
199	20241129	174800	282715131	1993	1993	1993	1993	0
200	20241129	174700	282715131	1993	1993	1993	1993	0
201	20241129	174600	282715131	1993	1993	1993	1993	0
202	20241129	174500	282715131	1993	1993	1993	1993	0
203	20241129	174400	282715131	1993	1993	1993	1993	0
204	20241129	174300	282715131	1993	1993	1993	1993	0
205	20241129	174200	282715131	1993	1993	1993	1993	0
206	20241129	174100	282715131	1993	1993	1993	1993	0
207	20241129	174000	282715131	1993	1993	1993	1993	0
208	20241129	173900	282715131	1993	1993	1993	1993	0
209	20241129	173800	282715131	1993	1993	1993	1993	0
210	20241129	173700	282715131	1993	1993	1993	1993	0
211	20241129	173600	282715131	1993	1993	1993	1993	0
212	20241129	173500	282715131	1993	1993	1993	1993	3907
213	20241129	173400	282715131	1993	1993	1993	1993	0
214	20241129	173300	282715131	1993	1993	1993	1993	0
215	20241129	173200	282715131	1993	1993	1993	1993	0
216	20241129	173100	282715131	1993	1993	1993	1993	0
217	20241129	173000	282715131	1993	1993	1993	1993	0
218	20241129	172900	282715131	1993	1993	1993	1993	0
219	20241129	172800	282715131	1993	1993	1993	1993	0
220	20241129	172700	282715131	1993	1993	1993	1993	0
221	20241129	172600	282715131	1993	1993	1993	1993	0
222	20241129	172500	282715131	1993	1993	1993	1993	0
223	20241129	172400	282715131	1993	1993	1993	1993	0
224	20241129	172300	282715131	1993	1993	1993	1993	0
225	20241129	172200	282715131	1993	1993	1993	1993	0
226	20241129	172100	282715131	1993	1993	1993	1993	0
227	20241129	172000	282715131	1993	1993	1993	1993	0
228	20241129	171900	282715131	1993	1993	1993	1993	0
229	20241129	171800	282715131	1993	1993	1993	1993	0
230	20241129	171700	282715131	1993	1993	1993	1993	0
231	20241129	171600	282715131	1993	1993	1993	1993	0
232	20241129	171500	282715131	1993	1993	1993	1993	0
233	20241129	171400	282715131	1993	1993	1993	1993	0
234	20241129	171300	282715131	1993	1993	1993	1993	0
235	20241129	171200	282715131	1993	1993	1993	1993	0
236	20241129	171100	282715131	1993	1993	1993	1993	0
237	20241129	171000	282715131	1993	1993	1993	1993	0
238	20241129	170900	282715131	1993	1993	1993	1993	0
239	20241129	170800	282715131	1993	1993	1993	1993	0
240	20241129	170700	282715131	1993	1993	1993	1993	0
241	20241129	170600	282715131	1993	1993	1993	1993	0
242	20241129	170500	282715131	1993	1993	1993	1993	3907
243	20241129	170400	282715131	1993	1993	1993	1993	0
244	20241129	170300	282715131	1993	1993	1993	1993	0
245	20241129	170200	282715131	1993	1993	1993	1993	0
246	20241129	170100	282715131	1993	1993	1993	1993	0
247	20241129	170000	282715131	1993	1993	1993	1993	0
248	20241129	165900	282715131	1993	1993	1993	1993	0
249	20241129	165800	282715131	1993	1993	1993	1993	0
250	20241129	165700	282715131	1993	1993	1993	1993	0
251	20241129	165600	282715131	1993	1993	1993	1993	0
252	20241129	165500	282715131	1993	1993	1993	1993	0
253	20241129	165400	282715131	1993	1993	1993	1993	0
254	20241129	165300	282715131	1993	1993	1993	1993	0
255	20241129	165200	282715131	1993	1993	1993	1993	0
256	20241129	165100	282715131	1993	1993	1993	1993	0
257	20241129	165000	282715131	1993	1993	1993	1993	0
258	20241129	164900	282715131	1993	1993	1993	1993	0
259	20241129	164800	282715131	1993	1993	1993	1993	0
260	20241129	164700	282715131	1993	1993	1993	1993	0
261	20241129	164600	282715131	1993	1993	1993	1993	0
262	20241129	164500	282715131	1993	1993	1993	1993	0
263	20241129	164400	282715131	1993	1993	1993	1993	0
264	20241129	164300	282715131	1993	1993	1993	1993	0
265	20241129	164200	282715131	1993	1993	1993	1993	0
266	20241129	164100	282715131	1993	1993	1993	1993	0
267	20241129	164000	282715131	1993	1993	1993	1993	0
268	20241129	163900	282715131	1993	1993	1993	1993	0
269	20241129	163800	282715131	1993	1993	1993	1993	0
270	20241129	163700	282715131	1993	1993	1993	1993	0
271	20241129	163600	282715131	1993	1993	1993	1993	0
272	20241129	163500	282715131	1993	1993	1993	1993	3907
273	20241129	163400	282715131	1993	1993	1993	1993	0
274	20241129	163300	282715131	1993	1993	1993	1993	0
275	20241129	163200	282715131	1993	1993	1993	1993	0
276	20241129	163100	282715131	1993	1993	1993	1993	0
277	20241129	163000	282715131	1993	1993	1993	1993	0
278	20241129	162900	282715131	1993	1993	1993	1993	0
279	20241129	162800	282715131	1993	1993	1993	1993	0
280	20241129	162700	282715131	1993	1993	1993	1993	0
281	20241129	162600	282715131	1993	1993	1993	1993	0
282	20241129	162500	282715131	1993	1993	1993	1993	0
283	20241129	162400	282715131	1993	1993	1993	1993	0
284	20241129	162300	282715131	1993	1993	1993	1993	0
285	20241129	162200	282715131	1993	1993	1993	1993	0
286	20241129	162100	282715131	1993	1993	1993	1993	0
287	20241129	162000	282715131	1993	1993	1993	1993	0
288	20241129	161900	282715131	1993	1993	1993	1993	0
289	20241129	161800	282715131	1993	1993	1993	1993	0
290	20241129	161700	282715131	1993	1993	1993	1993	0
291	20241129	161600	282715131	1993	1993	1993	1993	0
292	20241129	161500	282715131	1993	1993	1993	1993	0
293	20241129	161400	282715131	1993	1993	1993	1993	0
294	20241129	161300	282715131	1993	1993	1993	1993	0
295	20241129	161200	282715131	1993	1993	1993	1993	0
296	20241129	161100	282715131	1993	1993	1993	1993	0
297	20241129	161000	282715131	1993	1993	1993	1993	0
298	20241129	160900	282715131	1993	1993	1993	1993	0
299	20241129	160800	282715131	1993	1993	1993	1993	0
300	20241129	160700	282715131	1993	1993	1993	1993	0
301	20241129	160600	282715131	1993	1993	1993	1993	0
302	20241129	160500	282715131	1993	1993	1993	1993	3907
303	20241129	160400	282715131	1993	1993	1993	1993	0
304	20241129	160300	282715131	1993	1993	1993	1993	0
305	20241129	160200	282715131	1993	1993	1993	1993	0
306	20241129	160100	282715131	1993	1993	1993	1993	0
307	20241129	160000	282715131	1993	1993	1993	1993	0
308	20241129	155900	282715131	1993	1993	1993	1993	0
309	20241129	155800	282715131	1993	1993	1993	1993	0
310	20241129	155700	282715131	1993	1993	1993	1993	0
311	20241129	155600	282715131	1993	1993	1993	1993	0
312	20241129	155500	282715131	1993	1993	1993	1993	0
313	20241129	155400	282715131	1993	1993	1993	1993	0
314	20241129	155300	282715131	1993	1993	1993	1993	0
315	20241129	155200	282715131	1993	1993	1993	1993	0
316	20241129	155100	282715131	1993	1993	1993	1993	0
317	20241129	155000	282715131	1993	1993	1993	1993	0
318	20241129	154900	282715131	1993	1993	1993	1993	0
319	20241129	154800	282715131	1993	1993	1993	1993	0
320	20241129	154700	282715131	1993	1993	1993	1993	0
321	20241129	154600	282715131	1993	1993	1993	1993	0
322	20241129	154500	282715131	1993	1993	1993	1993	0
323	20241129	154400	282715131	1993	1993	1993	1993	0
324	20241129	154300	282715131	1993	1993	1993	1993	0
325	20241129	154200	282715131	1993	1993	1993	1993	0
326	20241129	154100	282715131	1993	1993	1993	1993	0
327	20241129	154000	282715131	1993	1993	1993	1993	0
328	20241129	153900	282715131	1993	1993	1993	1993	0
329	20241129	153800	282715131	1993	1993	1993	1993	0
330	20241129	153700	282715131	1993	1993	1993	1993	0
331	20241129	153600	282715131	1993	1993	1993	1993	0
332	20241129	153500	282715131	1993	1993	1993	1993	3907
333	20241129	153400	282715131	1993	1993	1993	1993	0
334	20241129	153300	282715131	1993	1993	1993	1993	0
335	20241129	153200	282715131	1993	1993	1993	1993	0
336	20241129	153100	282715131	1993	1993	1993	1993	0
337	20241129	153000	282715131	1993	1993	1993	1993	3907
338	20241129	152900	274928480	1993	1993	1993	1993	0
339	20241129	152800	274928480	1993	1993	1993	1993	0
340	20241129	152700	274928480	1993	1993	1993	1993	0
341	20241129	152600	274928480	1993	1993	1993	1993	0
342	20241129	152500	274928480	1993	1993	1993	1993	0
343	20241129	152400	274928480	1993	1993	1993	1993	0
344	20241129	152300	274928480	1993	1993	1993	1993	0
345	20241129	152200	274928480	1993	1993	1993	1993	0
346	20241129	152100	274928480	1993	1993	1993	1993	0
347	20241129	152000	274928480	1993	1993	1993	1993	0
348	20241129	151900	274928480	1993	1995	1995	1993	227
349	20241129	151800	274475869	1993	1993	1993	1993	355
350	20241129	151700	273768354	1995	1995	1995	1995	700
351	20241129	151600	272371854	1994	1994	1994	1994	420
352	20241129	151500	271534374	1994	1994	1994	1994	101
353	20241129	151400	271332980	1993	1993	1993	1993	242
354	20241129	151300	270850674	1994	1994	1994	1994	1
355	20241129	151200	270848680	1993	1994	1994	1993	1298
356	20241129	151100	268261756	1995	1995	1995	1995	0
357	20241129	151000	268261756	1995	1995	1995	1995	200
358	20241129	150900	267862756	1994	1995	1995	1994	1128
359	20241129	150800	265612766	1996	1996	1996	1996	0
360	20241129	150700	265612766	1996	1996	1996	1996	0
361	20241129	150600	265612766	1996	1996	1996	1996	1
362	20241129	150500	265610770	1994	1994	1994	1994	0
363	20241129	150400	265610770	1994	1994	1994	1994	0
364	20241129	150300	265610770	1994	1995	1995	1994	5007
365	20241129	150200	255626805	1994	1994	1994	1994	5730
366	20241129	150100	244201185	1994	1994	1994	1994	1
367	20241129	150000	244199191	1992	1994	1994	1992	8296
368	20241129	145900	227657236	1996	1995	1996	1994	595
369	20241129	145800	226469805	1995	1995	1995	1995	39
370	20241129	145700	226392000	1995	1995	1995	1995	2213
371	20241129	145600	221977065	1996	1996	1996	1996	0
372	20241129	145500	221977065	1996	1996	1996	1996	1
373	20241129	145400	221975069	1997	1997	1997	1997	10
374	20241129	145300	221955099	1997	1997	1997	1997	50
375	20241129	145200	221855249	1997	1997	1997	1997	14
376	20241129	145100	221827291	1997	1996	1997	1996	2
377	20241129	145000	221823298	1995	1995	1995	1995	0
378	20241129	144900	221823298	1995	1996	1996	1994	151
379	20241129	144800	221522069	1996	1996	1996	1996	14
380	20241129	144700	221494125	1996	1996	1996	1996	54
381	20241129	144600	221386341	1996	1996	1996	1996	0
382	20241129	144500	221386341	1996	1996	1996	1996	7
383	20241129	144400	221372369	1995	1995	1995	1995	0
384	20241129	144300	221372369	1995	1995	1995	1995	110
385	20241129	144200	221152919	1996	1996	1996	1996	0
386	20241129	144100	221152919	1996	1996	1996	1996	1
387	20241129	144000	221150923	1996	1996	1996	1996	2
388	20241129	143900	221146931	1995	1995	1995	1995	251
389	20241129	143800	220646186	1995	1994	1995	1994	133
390	20241129	143700	220380924	1994	1994	1994	1994	80
391	20241129	143600	220221404	1995	1995	1995	1995	31
392	20241129	143500	220159559	1995	1995	1995	1995	276
393	20241129	143400	219608939	1995	1995	1995	1995	51
394	20241129	143300	219507194	1995	1994	1995	1994	500
395	20241129	143200	218509695	1994	1994	1994	1994	426
396	20241129	143100	217660251	1994	1994	1994	1994	2071
397	20241129	143000	213530677	1995	1995	1995	1995	29
398	20241129	142900	213472822	1995	1995	1995	1995	100
399	20241129	142800	213273322	1995	1995	1995	1995	100
400	20241129	142700	213073822	1995	1999	1999	1995	227
401	20241129	142600	212620953	1995	1995	1995	1995	101
402	20241129	142500	212419458	1995	1995	1999	1995	423
403	20241129	142400	211575569	1995	1997	1997	1994	8932
404	20241129	142300	193754702	1997	1997	1997	1997	10
405	20241129	142200	193734732	2000	2000	2000	2000	0
406	20241129	142100	193734732	2000	2000	2000	2000	500
407	20241129	142000	192734732	1997	1997	1997	1997	0
408	20241129	141900	192734732	1997	1997	1997	1997	3
409	20241129	141800	192728741	1997	1997	1997	1997	10
410	20241129	141700	192708771	2000	2000	2000	2000	0
411	20241129	141600	192708771	2000	2000	2000	2000	1
412	20241129	141500	192706771	1996	1997	1997	1996	184
413	20241129	141400	192339484	1997	1997	1997	1997	0
414	20241129	141300	192339484	1997	1997	1997	1997	0
415	20241129	141200	192339484	1997	1997	1997	1997	294
416	20241129	141100	191752366	1997	1997	1997	1997	1438
417	20241129	141000	188880680	1998	1998	1998	1998	0
418	20241129	140900	188880680	1998	1998	1998	1998	89
419	20241129	140800	188702858	1998	1998	1998	1998	0
420	20241129	140700	188702858	1998	1998	1998	1998	0
421	20241129	140600	188702858	1998	1998	1998	1998	0
422	20241129	140500	188702858	1998	1998	1998	1998	7
423	20241129	140400	188688872	1997	1997	1997	1997	0
424	20241129	140300	188688872	1997	1997	1997	1997	0
425	20241129	140200	188688872	1997	1997	1997	1997	0
426	20241129	140100	188688872	1997	1997	1997	1997	0
427	20241129	140000	188688872	1997	1997	1997	1997	0
428	20241129	135900	188688872	1997	1997	1997	1997	0
429	20241129	135800	188688872	1997	1997	1997	1997	0
430	20241129	135700	188688872	1997	1999	1999	1997	892
431	20241129	135600	186906881	1999	1999	1999	1999	0
432	20241129	135500	186906881	1999	1999	1999	1999	0
433	20241129	135400	186906881	1999	1999	1999	1999	0
434	20241129	135300	186906881	1999	2000	2000	1998	324
435	20241129	135200	186259025	2000	2000	2000	2000	0
436	20241129	135100	186259025	2000	2000	2000	2000	0
437	20241129	135000	186259025	2000	2000	2000	1999	9
438	20241129	134900	186241026	2000	2000	2000	2000	0
439	20241129	134800	186241026	2000	2000	2000	2000	5
440	20241129	134700	186231026	2000	2000	2000	2000	0
441	20241129	134600	186231026	2000	1999	2000	1999	3
442	20241129	134500	186225028	1998	1998	1998	1998	0
443	20241129	134400	186225028	1998	1998	1998	1998	0
444	20241129	134300	186225028	1998	1998	1998	1998	0
445	20241129	134200	186225028	1998	1998	1998	1998	0
446	20241129	134100	186225028	1998	1998	1998	1998	0
447	20241129	134000	186225028	1998	1998	1998	1998	0
448	20241129	133900	186225028	1998	1998	1998	1998	0
449	20241129	133800	186225028	1998	1998	1998	1998	100
450	20241129	133700	186025228	2000	2000	2000	2000	2
451	20241129	133600	186021228	2000	2000	2000	2000	0
452	20241129	133500	186021228	2000	1999	2000	1999	13
453	20241129	133400	185995238	2000	2000	2000	2000	0
454	20241129	133300	185995238	2000	2000	2000	2000	1
455	20241129	133200	185993238	1996	1996	1996	1996	0
456	20241129	133100	185993238	1996	1996	1996	1996	0
457	20241129	133000	185993238	1996	1996	1996	1996	0
458	20241129	132900	185993238	1996	1996	1996	1996	0
459	20241129	132800	185993238	1996	1999	1999	1996	546
460	20241129	132700	184903345	2000	2000	2000	2000	0
461	20241129	132600	184903345	2000	2000	2000	2000	0
462	20241129	132500	184903345	2000	2000	2000	2000	1
463	20241129	132400	184901345	2000	2000	2000	2000	0
464	20241129	132300	184901345	2000	2000	2000	2000	0
465	20241129	132200	184901345	2000	2000	2000	2000	0
466	20241129	132100	184901345	2000	2000	2000	2000	0
467	20241129	132000	184901345	2000	2000	2000	2000	10
468	20241129	131900	184881345	2000	2000	2000	2000	1
469	20241129	131800	184879345	1995	1995	1995	1995	0
470	20241129	131700	184879345	1995	2000	2000	1995	201
471	20241129	131600	184478224	1995	1995	1995	1995	0
472	20241129	131500	184478224	1995	1995	1995	1995	0
473	20241129	131400	184478224	1995	1995	1995	1995	0
474	20241129	131300	184478224	1995	2000	2000	1995	16
475	20241129	131200	184446289	2000	2000	2000	2000	5
476	20241129	131100	184436289	2000	2000	2000	2000	0
477	20241129	131000	184436289	2000	2000	2000	2000	0
478	20241129	130900	184436289	2000	2000	2000	2000	0
479	20241129	130800	184436289	2000	2000	2000	2000	0
480	20241129	130700	184436289	2000	2000	2000	2000	0
481	20241129	130600	184436289	2000	2000	2000	2000	1
482	20241129	130500	184434289	1996	1997	1997	1996	177
483	20241129	130400	184080955	1997	1997	1997	1997	180
484	20241129	130300	183721495	2000	2000	2000	2000	0
485	20241129	130200	183721495	2000	2000	2000	2000	0
486	20241129	130100	183721495	2000	2000	2000	2000	0
487	20241129	130000	183721495	2000	1998	2000	1998	11
488	20241129	125900	183699515	2000	1998	2000	1998	37
489	20241129	125800	183625576	2000	2000	2000	2000	1
490	20241129	125700	183623576	1999	2000	2000	1999	2
491	20241129	125600	183619577	1997	1997	1997	1997	0
492	20241129	125500	183619577	1997	1997	1997	1997	4
493	20241129	125400	183611589	1998	1999	1999	1998	101
494	20241129	125300	183409691	1999	1999	1999	1999	1
495	20241129	125200	183407692	2000	2000	2000	1999	490
496	20241129	125100	182427693	2000	2000	2000	2000	1
497	20241129	125000	182425693	2005	2005	2005	2005	0
498	20241129	124900	182425693	2005	2005	2005	2005	60
499	20241129	124800	182305393	2005	2005	2005	2005	25
500	20241129	124700	182255268	2005	2000	2005	2000	46
501	20241129	124600	182163263	2000	2000	2000	2000	1
502	20241129	124500	182161263	1995	1995	1995	1995	0
503	20241129	124400	182161263	1995	2005	2005	1995	2889
504	20241129	124300	176391645	2010	2010	2010	2010	0
505	20241129	124200	176391645	2010	2010	2010	2010	0
506	20241129	124100	176391645	2010	2010	2010	2010	0
507	20241129	124000	176391645	2010	2010	2010	2010	10
508	20241129	123900	176371545	2010	2010	2010	2010	1
509	20241129	123800	176369535	2005	2005	2005	2005	0
510	20241129	123700	176369535	2005	2005	2005	2005	0
511	20241129	123600	176369535	2005	2005	2005	2005	1
512	20241129	123500	176367530	2005	2005	2005	2005	0
513	20241129	123400	176367530	2005	2005	2005	2005	0
514	20241129	123300	176367530	2005	2005	2005	2005	1
515	20241129	123200	176365525	2005	2005	2005	2005	0
516	20241129	123100	176365525	2005	2005	2005	2005	0
517	20241129	123000	176365525	2005	2005	2005	2005	0
518	20241129	122900	176365525	2005	2005	2005	2005	0
519	20241129	122800	176365525	2005	2005	2005	2005	0
520	20241129	122700	176365525	2005	2005	2005	2005	0
521	20241129	122600	176365525	2005	2005	2005	2005	847
522	20241129	122500	174667290	2005	2005	2005	2005	0
523	20241129	122400	174667290	2005	2005	2005	2005	0
524	20241129	122300	174667290	2005	2005	2005	2005	0
525	20241129	122200	174667290	2005	2005	2005	2005	0
526	20241129	122100	174667290	2005	2005	2005	2005	0
527	20241129	122000	174667290	2005	2005	2005	2005	0
528	20241129	121900	174667290	2005	2005	2005	2005	1
529	20241129	121800	174665285	2005	2005	2005	2005	0
530	20241129	121700	174665285	2005	2005	2005	2005	53
531	20241129	121600	174559020	2005	2005	2005	2005	150
532	20241129	121500	174258270	2005	2005	2005	2005	97
533	20241129	121400	174063785	2005	2005	2005	2005	0
534	20241129	121300	174063785	2005	2005	2005	2005	500
535	20241129	121200	173061285	2010	2010	2010	2010	0
536	20241129	121100	173061285	2010	2010	2010	2010	0
537	20241129	121000	173061285	2010	2005	2010	2005	1442
538	20241129	120900	170169805	2005	2005	2005	2005	265
539	20241129	120800	169638480	2005	2005	2005	2005	2
540	20241129	120700	169634470	2000	2000	2000	2000	0
541	20241129	120600	169634470	2000	2000	2000	2000	1
542	20241129	120500	169632470	2000	2000	2000	2000	0
543	20241129	120400	169632470	2000	2000	2000	2000	0
544	20241129	120300	169632470	2000	2000	2000	2000	0
545	20241129	120200	169632470	2000	2000	2000	2000	0
546	20241129	120100	169632470	2000	2000	2000	2000	0
547	20241129	120000	169632470	2000	2000	2000	2000	46
548	20241129	115900	169540470	2000	2000	2000	2000	80
549	20241129	115800	169380470	2000	2000	2000	2000	40
550	20241129	115700	169300470	2000	2000	2000	2000	12
551	20241129	115600	169276470	2000	2000	2000	2000	2
552	20241129	115500	169272470	2000	2000	2000	2000	0
553	20241129	115400	169272470	2000	2000	2000	2000	10
554	20241129	115300	169252470	2000	2000	2000	2000	5
555	20241129	115200	169242470	2000	2000	2000	2000	0
556	20241129	115100	169242470	2000	2000	2000	2000	0
557	20241129	115000	169242470	2000	2000	2000	2000	0
558	20241129	114900	169242470	2000	2000	2000	2000	5
559	20241129	114800	169232470	1999	1999	1999	1999	0
560	20241129	114700	169232470	1999	1999	1999	1999	0
561	20241129	114600	169232470	1999	1999	1999	1999	0
562	20241129	114500	169232470	1999	1999	1999	1999	0
563	20241129	114400	169232470	1999	1999	1999	1999	1
564	20241129	114300	169230471	1999	1999	1999	1999	0
565	20241129	114200	169230471	1999	1999	1999	1999	1264
566	20241129	114100	166703735	1999	1999	1999	1999	0
567	20241129	114000	166703735	1999	1999	1999	1999	0
568	20241129	113900	166703735	1999	1999	1999	1999	0
569	20241129	113800	166703735	1999	1996	1999	1996	103
570	20241129	113700	166498141	1999	1999	1999	1999	0
571	20241129	113600	166498141	1999	1999	1999	1999	10
572	20241129	113500	166478151	1999	1999	1999	1999	44
573	20241129	113400	166390195	1999	1999	1999	1999	0
574	20241129	113300	166390195	1999	1999	1999	1999	0
575	20241129	113200	166390195	1999	1999	1999	1999	26
576	20241129	113100	166338221	1995	1995	1995	1995	0
577	20241129	113000	166338221	1995	1995	1995	1995	0
578	20241129	112900	166338221	1995	1995	1995	1995	0
579	20241129	112800	166338221	1995	1995	1995	1995	0
580	20241129	112700	166338221	1995	1995	1995	1995	2
581	20241129	112600	166334231	1995	1996	1996	1995	6097
582	20241129	112500	154167888	1997	1997	1997	1997	0
583	20241129	112400	154167888	1997	1997	1997	1997	0
584	20241129	112300	154167888	1997	1997	1997	1997	0
585	20241129	112200	154167888	1997	1997	1997	1997	0
586	20241129	112100	154167888	1997	1998	1998	1997	178
587	20241129	112000	153812372	1997	1997	1997	1997	1
588	20241129	111900	153810375	1997	1998	1998	1997	52
589	20241129	111800	153706511	1998	1998	1998	1998	6
590	20241129	111700	153694523	1996	1996	1996	1996	19
591	20241129	111600	153656599	1997	1999	1999	1997	11
592	20241129	111500	153634612	1997	1999	1999	1997	2421
593	20241129	111400	148799863	1999	1998	1999	1998	100
594	20241129	111300	148600062	1998	1998	1998	1998	21
595	20241129	111200	148558104	1997	1997	1997	1997	698
596	20241129	111100	147164198	1998	1998	1998	1998	30
597	20241129	111000	147104258	1999	1999	1999	1999	36
598	20241129	110900	147032294	1998	1998	1998	1998	50
599	20241129	110800	146932394	1999	1999	1999	1999	0
600	20241129	110700	146932394	1999	1999	1999	1999	266
601	20241129	110600	146400660	1999	1999	1999	1999	18
602	20241129	110500	146364678	2005	2005	2005	2005	0
603	20241129	110400	146364678	2005	2005	2005	2005	0
604	20241129	110300	146364678	2005	2005	2005	2005	0
605	20241129	110200	146364678	2005	2000	2005	2000	1000
606	20241129	110100	144360188	2005	2005	2005	2005	50
607	20241129	110000	144259938	2000	2000	2000	2000	0
608	20241129	105900	144259938	2000	2000	2000	2000	0
609	20241129	105800	144259938	2000	2000	2000	2000	0
610	20241129	105700	144259938	2000	2005	2005	2000	202
611	20241129	105600	143855238	2005	2005	2005	2005	0
612	20241129	105500	143855238	2005	2005	2005	2005	0
613	20241129	105400	143855238	2005	2005	2005	2005	17
614	20241129	105300	143821153	2005	2005	2005	2005	0
615	20241129	105200	143821153	2005	2005	2005	2005	0
616	20241129	105100	143821153	2005	2005	2005	2005	1
617	20241129	105000	143819148	2000	2000	2000	2000	0
618	20241129	104900	143819148	2000	2000	2000	2000	0
619	20241129	104800	143819148	2000	2000	2000	2000	0
620	20241129	104700	143819148	2000	2000	2000	2000	0
621	20241129	104600	143819148	2000	2000	2000	2000	0
622	20241129	104500	143819148	2000	2000	2000	2000	0
623	20241129	104400	143819148	2000	2000	2000	2000	65
624	20241129	104300	143689148	2000	2000	2000	2000	0
625	20241129	104200	143689148	2000	2005	2005	2000	185
626	20241129	104100	143318598	2005	2005	2005	2005	0
627	20241129	104000	143318598	2005	2005	2005	2005	0
628	20241129	103900	143318598	2005	2005	2005	2005	4
629	20241129	103800	143310578	2005	2005	2005	2005	0
630	20241129	103700	143310578	2005	2005	2005	2005	0
631	20241129	103600	143310578	2005	2005	2005	2005	0
632	20241129	103500	143310578	2005	1999	2005	1999	45
633	20241129	103400	143220617	1999	1999	1999	1999	0
634	20241129	103300	143220617	1999	1998	1999	1998	201
635	20241129	103200	142818997	1999	1999	1999	1999	34
636	20241129	103100	142751031	1999	1999	1999	1999	0
637	20241129	103000	142751031	1999	1999	1999	1999	202
638	20241129	102900	142347233	1999	1999	1999	1999	278
639	20241129	102800	141791511	2000	2000	2000	1999	102
640	20241129	102700	141587512	2000	2000	2000	2000	56
641	20241129	102600	141475512	2000	2000	2000	2000	0
642	20241129	102500	141475512	2000	2000	2000	2000	0
643	20241129	102400	141475512	2000	2000	2000	2000	50
644	20241129	102300	141375512	2000	2000	2000	2000	50
645	20241129	102200	141275512	1999	1999	1999	1999	0
646	20241129	102100	141275512	1999	1999	1999	1999	0
647	20241129	102000	141275512	1999	1999	1999	1999	0
648	20241129	101900	141275512	1999	2000	2000	1999	1270
649	20241129	101800	138735728	2005	2005	2005	2005	0
650	20241129	101700	138735728	2005	2005	2005	2005	0
651	20241129	101600	138735728	2005	2005	2005	2005	0
652	20241129	101500	138735728	2005	2005	2005	2005	52
653	20241129	101400	138631468	2005	2005	2005	2005	0
654	20241129	101300	138631468	2005	2005	2005	2005	0
655	20241129	101200	138631468	2005	2005	2005	2005	30
656	20241129	101100	138571318	2000	2000	2000	2000	0
657	20241129	101000	138571318	2000	2000	2000	2000	210
658	20241129	100900	138151318	2000	2000	2000	2000	459
659	20241129	100800	137233318	1999	1999	1999	1999	653
660	20241129	100700	135927971	1999	1999	1999	1999	0
661	20241129	100600	135927971	1999	1999	1999	1999	0
662	20241129	100500	135927971	1999	1999	1999	1996	22
663	20241129	100400	135884023	1999	1996	1999	1996	273
664	20241129	100300	135339106	1995	1999	1999	1995	195
665	20241129	100200	134950067	1995	1999	1999	1995	403
666	20241129	100100	134145620	1999	1999	1999	1999	100
667	20241129	100000	133945720	1999	1999	1999	1999	7
668	20241129	095900	133931727	1999	1999	1999	1999	0
669	20241129	095800	133931727	1999	1999	1999	1999	47
670	20241129	095700	133837774	1994	1994	1994	1994	0
671	20241129	095600	133837774	1994	1997	1997	1994	2130
672	20241129	095500	129587708	1996	1996	1996	1996	0
673	20241129	095400	129587708	1996	1997	1997	1996	3378
674	20241129	095300	122845217	1996	1996	1996	1996	0
675	20241129	095200	122845217	1996	1997	1997	1996	730
676	20241129	095100	121388122	1997	2005	2005	1997	13638
677	20241129	095000	94113165	2000	2000	2000	2000	2
678	20241129	094900	94109165	2000	2000	2000	2000	0
679	20241129	094800	94109165	2000	2005	2005	2000	418
680	20241129	094700	93273115	2005	2000	2005	2000	320
681	20241129	094600	92632515	2005	2005	2005	2005	302
682	20241129	094500	92027005	2010	2010	2010	2010	500
683	20241129	094400	91022005	2010	2005	2010	2000	2802
684	20241129	094300	85417935	2010	2010	2010	2010	4
685	20241129	094200	85409895	2010	2005	2010	2005	13
686	20241129	094100	85383790	2010	2010	2010	2000	333
687	20241129	094000	84714610	2010	2010	2010	2010	2
688	20241129	093900	84710590	2010	2010	2010	2005	1600
689	20241129	093800	81495090	2000	2000	2000	2000	2082
690	20241129	093700	77331090	2000	2000	2000	2000	0
691	20241129	093600	77331090	2000	2000	2000	2000	0
692	20241129	093500	77331090	2000	2000	2000	2000	0
693	20241129	093400	77331090	2000	2000	2000	2000	303
694	20241129	093300	76725090	2005	2005	2010	2005	101
695	20241129	093200	76522580	2005	2005	2005	2005	87
696	20241129	093100	76348145	2005	2005	2005	2005	266
697	20241129	093000	75814815	2000	2000	2000	2000	0
698	20241129	092900	75814815	2000	2000	2000	2000	60
699	20241129	092800	75694815	2005	2005	2005	2005	246
700	20241129	092700	75201585	1997	1997	1997	1997	9
701	20241129	092600	75183612	2005	1996	2005	1996	445
702	20241129	092500	74295348	1996	1997	1997	1996	1825
703	20241129	092400	70652086	1997	1997	1997	1997	160
704	20241129	092300	70332566	1999	2000	2000	1996	14717
705	20241129	092200	40898920	2005	2010	2010	2005	3474
706	20241129	092100	33933545	2010	2010	2010	2010	30
707	20241129	092000	33873245	2010	2010	2010	2010	0
708	20241129	091900	33873245	2010	2010	2015	2010	533
709	20241129	091800	32801905	2010	2005	2010	2005	10
710	20241129	091700	32781850	2015	2020	2020	2015	4
711	20241129	091600	32773785	2020	2020	2020	2020	96
712	20241129	091500	32579865	2020	2015	2020	2005	2935
713	20241129	091400	26674505	2035	2015	2035	2015	52
714	20241129	091300	26568745	2020	2030	2030	2020	3777
715	20241129	091200	18937605	2035	2035	2035	2035	1
716	20241129	091100	18935570	2035	2035	2035	2035	0
717	20241129	091000	18935570	2035	2035	2035	2035	0
718	20241129	090900	18935570	2035	2035	2035	2035	2
719	20241129	090800	18931500	2035	2030	2035	2025	15
720	20241129	090700	18901095	2035	2035	2035	2030	277
721	20241129	090600	18338775	2030	2030	2035	2030	2098
722	20241129	090500	14079830	2030	2030	2030	2020	1745
723	20241129	090400	10542655	2030	2065	2075	2030	2598
724	20241129	090300	5233680	2040	2040	2065	2040	1052
725	20241129	090200	3080400	2040	2040	2040	2040	0
726	20241129	090100	3080400	2040	2040	2040	2040	1
727	20241129	090000	3078360	2040	2040	2040	2040	1509