KissMeData/033290/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	191500	90555070	2005	2005	2005	2005	1927
3	20241121	191400	90555070	2005	2005	2005	2005	0
4	20241121	191300	90555070	2005	2005	2005	2005	0
5	20241121	191200	90555070	2005	2005	2005	2005	0
6	20241121	191100	90555070	2005	2005	2005	2005	0
7	20241121	191000	90555070	2005	2005	2005	2005	0
8	20241121	190900	90555070	2005	2005	2005	2005	0
9	20241121	190800	90555070	2005	2005	2005	2005	0
10	20241121	190700	90555070	2005	2005	2005	2005	0
11	20241121	190600	90555070	2005	2005	2005	2005	0
12	20241121	190500	90555070	2005	2005	2005	2005	0
13	20241121	190400	90555070	2005	2005	2005	2005	0
14	20241121	190300	90555070	2005	2005	2005	2005	0
15	20241121	190200	90555070	2005	2005	2005	2005	0
16	20241121	190100	90555070	2005	2005	2005	2005	0
17	20241121	190000	90555070	2005	2005	2005	2005	0
18	20241121	185900	90555070	2005	2005	2005	2005	0
19	20241121	185800	90555070	2005	2005	2005	2005	0
20	20241121	185700	90555070	2005	2005	2005	2005	0
21	20241121	185600	90555070	2005	2005	2005	2005	0
22	20241121	185500	90555070	2005	2005	2005	2005	0
23	20241121	185400	90555070	2005	2005	2005	2005	0
24	20241121	185300	90555070	2005	2005	2005	2005	0
25	20241121	185200	90555070	2005	2005	2005	2005	0
26	20241121	185100	90555070	2005	2005	2005	2005	0
27	20241121	185000	90555070	2005	2005	2005	2005	0
28	20241121	184900	90555070	2005	2005	2005	2005	0
29	20241121	184800	90555070	2005	2005	2005	2005	0
30	20241121	184700	90555070	2005	2005	2005	2005	0
31	20241121	184600	90555070	2005	2005	2005	2005	0
32	20241121	184500	90555070	2005	2005	2005	2005	1927
33	20241121	184400	90555070	2005	2005	2005	2005	0
34	20241121	184300	90555070	2005	2005	2005	2005	0
35	20241121	184200	90555070	2005	2005	2005	2005	0
36	20241121	184100	90555070	2005	2005	2005	2005	0
37	20241121	184000	90555070	2005	2005	2005	2005	0
38	20241121	183900	90555070	2005	2005	2005	2005	0
39	20241121	183800	90555070	2005	2005	2005	2005	0
40	20241121	183700	90555070	2005	2005	2005	2005	0
41	20241121	183600	90555070	2005	2005	2005	2005	0
42	20241121	183500	90555070	2005	2005	2005	2005	0
43	20241121	183400	90555070	2005	2005	2005	2005	0
44	20241121	183300	90555070	2005	2005	2005	2005	0
45	20241121	183200	90555070	2005	2005	2005	2005	0
46	20241121	183100	90555070	2005	2005	2005	2005	0
47	20241121	183000	90555070	2005	2005	2005	2005	0
48	20241121	182900	90555070	2005	2005	2005	2005	0
49	20241121	182800	90555070	2005	2005	2005	2005	0
50	20241121	182700	90555070	2005	2005	2005	2005	0
51	20241121	182600	90555070	2005	2005	2005	2005	0
52	20241121	182500	90555070	2005	2005	2005	2005	0
53	20241121	182400	90555070	2005	2005	2005	2005	0
54	20241121	182300	90555070	2005	2005	2005	2005	0
55	20241121	182200	90555070	2005	2005	2005	2005	0
56	20241121	182100	90555070	2005	2005	2005	2005	0
57	20241121	182000	90555070	2005	2005	2005	2005	0
58	20241121	181900	90555070	2005	2005	2005	2005	0
59	20241121	181800	90555070	2005	2005	2005	2005	0
60	20241121	181700	90555070	2005	2005	2005	2005	0
61	20241121	181600	90555070	2005	2005	2005	2005	0
62	20241121	181500	90555070	2005	2005	2005	2005	1927
63	20241121	181400	90555070	2005	2005	2005	2005	0
64	20241121	181300	90555070	2005	2005	2005	2005	0
65	20241121	181200	90555070	2005	2005	2005	2005	0
66	20241121	181100	90555070	2005	2005	2005	2005	0
67	20241121	181000	90555070	2005	2005	2005	2005	0
68	20241121	180900	90555070	2005	2005	2005	2005	0
69	20241121	180800	90555070	2005	2005	2005	2005	0
70	20241121	180700	90555070	2005	2005	2005	2005	0
71	20241121	180600	90555070	2005	2005	2005	2005	0
72	20241121	180500	90555070	2005	2005	2005	2005	0
73	20241121	180400	90555070	2005	2005	2005	2005	0
74	20241121	180300	90555070	2005	2005	2005	2005	0
75	20241121	180200	90555070	2005	2005	2005	2005	0
76	20241121	180100	90555070	2005	2005	2005	2005	0
77	20241121	180000	90555070	2005	2005	2005	2005	0
78	20241121	175900	90555070	2005	2005	2005	2005	0
79	20241121	175800	90555070	2005	2005	2005	2005	0
80	20241121	175700	90555070	2005	2005	2005	2005	0
81	20241121	175600	90555070	2005	2005	2005	2005	0
82	20241121	175500	90555070	2005	2005	2005	2005	0
83	20241121	175400	90555070	2005	2005	2005	2005	0
84	20241121	175300	90555070	2005	2005	2005	2005	0
85	20241121	175200	90555070	2005	2005	2005	2005	0
86	20241121	175100	90555070	2005	2005	2005	2005	0
87	20241121	175000	90555070	2005	2005	2005	2005	0
88	20241121	174900	90555070	2005	2005	2005	2005	0
89	20241121	174800	90555070	2005	2005	2005	2005	0
90	20241121	174700	90555070	2005	2005	2005	2005	0
91	20241121	174600	90555070	2005	2005	2005	2005	0
92	20241121	174500	90555070	2005	2005	2005	2005	1927
93	20241121	174400	90555070	2005	2005	2005	2005	0
94	20241121	174300	90555070	2005	2005	2005	2005	0
95	20241121	174200	90555070	2005	2005	2005	2005	0
96	20241121	174100	90555070	2005	2005	2005	2005	0
97	20241121	174000	90555070	2005	2005	2005	2005	0
98	20241121	173900	90555070	2005	2005	2005	2005	0
99	20241121	173800	90555070	2005	2005	2005	2005	0
100	20241121	173700	90555070	2005	2005	2005	2005	0
101	20241121	173600	90555070	2005	2005	2005	2005	0
102	20241121	173500	90555070	2005	2005	2005	2005	0
103	20241121	173400	90555070	2005	2005	2005	2005	0
104	20241121	173300	90555070	2005	2005	2005	2005	0
105	20241121	173200	90555070	2005	2005	2005	2005	0
106	20241121	173100	90555070	2005	2005	2005	2005	0
107	20241121	173000	90555070	2005	2005	2005	2005	0
108	20241121	172900	90555070	2005	2005	2005	2005	0
109	20241121	172800	90555070	2005	2005	2005	2005	0
110	20241121	172700	90555070	2005	2005	2005	2005	0
111	20241121	172600	90555070	2005	2005	2005	2005	0
112	20241121	172500	90555070	2005	2005	2005	2005	0
113	20241121	172400	90555070	2005	2005	2005	2005	0
114	20241121	172300	90555070	2005	2005	2005	2005	0
115	20241121	172200	90555070	2005	2005	2005	2005	0
116	20241121	172100	90555070	2005	2005	2005	2005	0
117	20241121	172000	90555070	2005	2005	2005	2005	0
118	20241121	171900	90555070	2005	2005	2005	2005	0
119	20241121	171800	90555070	2005	2005	2005	2005	0
120	20241121	171700	90555070	2005	2005	2005	2005	0
121	20241121	171600	90555070	2005	2005	2005	2005	0
122	20241121	171500	90555070	2005	2005	2005	2005	1927
123	20241121	171400	90555070	2005	2005	2005	2005	0
124	20241121	171300	90555070	2005	2005	2005	2005	0
125	20241121	171200	90555070	2005	2005	2005	2005	0
126	20241121	171100	90555070	2005	2005	2005	2005	0
127	20241121	171000	90555070	2005	2005	2005	2005	0
128	20241121	170900	90555070	2005	2005	2005	2005	0
129	20241121	170800	90555070	2005	2005	2005	2005	0
130	20241121	170700	90555070	2005	2005	2005	2005	0
131	20241121	170600	90555070	2005	2005	2005	2005	0
132	20241121	170500	90555070	2005	2005	2005	2005	0
133	20241121	170400	90555070	2005	2005	2005	2005	0
134	20241121	170300	90555070	2005	2005	2005	2005	0
135	20241121	170200	90555070	2005	2005	2005	2005	0
136	20241121	170100	90555070	2005	2005	2005	2005	0
137	20241121	170000	90555070	2005	2005	2005	2005	0
138	20241121	165900	90555070	2005	2005	2005	2005	0
139	20241121	165800	90555070	2005	2005	2005	2005	0
140	20241121	165700	90555070	2005	2005	2005	2005	0
141	20241121	165600	90555070	2005	2005	2005	2005	0
142	20241121	165500	90555070	2005	2005	2005	2005	0
143	20241121	165400	90555070	2005	2005	2005	2005	0
144	20241121	165300	90555070	2005	2005	2005	2005	0
145	20241121	165200	90555070	2005	2005	2005	2005	0
146	20241121	165100	90555070	2005	2005	2005	2005	0
147	20241121	165000	90555070	2005	2005	2005	2005	0
148	20241121	164900	90555070	2005	2005	2005	2005	0
149	20241121	164800	90555070	2005	2005	2005	2005	0
150	20241121	164700	90555070	2005	2005	2005	2005	0
151	20241121	164600	90555070	2005	2005	2005	2005	0
152	20241121	164500	90555070	2005	2005	2005	2005	1927
153	20241121	164400	90555070	2005	2005	2005	2005	0
154	20241121	164300	90555070	2005	2005	2005	2005	0
155	20241121	164200	90555070	2005	2005	2005	2005	0
156	20241121	164100	90555070	2005	2005	2005	2005	0
157	20241121	164000	90555070	2005	2005	2005	2005	0
158	20241121	163900	90555070	2005	2005	2005	2005	0
159	20241121	163800	90555070	2005	2005	2005	2005	0
160	20241121	163700	90555070	2005	2005	2005	2005	0
161	20241121	163600	90555070	2005	2005	2005	2005	0
162	20241121	163500	90555070	2005	2005	2005	2005	0
163	20241121	163400	90555070	2005	2005	2005	2005	0
164	20241121	163300	90555070	2005	2005	2005	2005	0
165	20241121	163200	90555070	2005	2005	2005	2005	0
166	20241121	163100	90555070	2005	2005	2005	2005	0
167	20241121	163000	90555070	2005	2005	2005	2005	0
168	20241121	162900	90555070	2005	2005	2005	2005	0
169	20241121	162800	90555070	2005	2005	2005	2005	0
170	20241121	162700	90555070	2005	2005	2005	2005	0
171	20241121	162600	90555070	2005	2005	2005	2005	0
172	20241121	162500	90555070	2005	2005	2005	2005	0
173	20241121	162400	90555070	2005	2005	2005	2005	0
174	20241121	162300	90555070	2005	2005	2005	2005	0
175	20241121	162200	90555070	2005	2005	2005	2005	0
176	20241121	162100	90555070	2005	2005	2005	2005	0
177	20241121	162000	90555070	2005	2005	2005	2005	0
178	20241121	161900	90555070	2005	2005	2005	2005	0
179	20241121	161800	90555070	2005	2005	2005	2005	0
180	20241121	161700	90555070	2005	2005	2005	2005	0
181	20241121	161600	90555070	2005	2005	2005	2005	0
182	20241121	161500	90555070	2005	2005	2005	2005	1927
183	20241121	161400	90555070	2005	2005	2005	2005	0
184	20241121	161300	90555070	2005	2005	2005	2005	0
185	20241121	161200	90555070	2005	2005	2005	2005	0
186	20241121	161100	90555070	2005	2005	2005	2005	0
187	20241121	161000	90555070	2005	2005	2005	2005	0
188	20241121	160900	90555070	2005	2005	2005	2005	0
189	20241121	160800	90555070	2005	2005	2005	2005	0
190	20241121	160700	90555070	2005	2005	2005	2005	0
191	20241121	160600	90555070	2005	2005	2005	2005	0
192	20241121	160500	90555070	2005	2005	2005	2005	0
193	20241121	160400	90555070	2005	2005	2005	2005	0
194	20241121	160300	90555070	2005	2005	2005	2005	0
195	20241121	160200	90555070	2005	2005	2005	2005	0
196	20241121	160100	90555070	2005	2005	2005	2005	0
197	20241121	160000	90555070	2005	2005	2005	2005	0
198	20241121	155900	90555070	2005	2005	2005	2005	0
199	20241121	155800	90555070	2005	2005	2005	2005	0
200	20241121	155700	90555070	2005	2005	2005	2005	0
201	20241121	155600	90555070	2005	2005	2005	2005	0
202	20241121	155500	90555070	2005	2005	2005	2005	0
203	20241121	155400	90555070	2005	2005	2005	2005	0
204	20241121	155300	90555070	2005	2005	2005	2005	0
205	20241121	155200	90555070	2005	2005	2005	2005	0
206	20241121	155100	90555070	2005	2005	2005	2005	0
207	20241121	155000	90555070	2005	2005	2005	2005	0
208	20241121	154900	90555070	2005	2005	2005	2005	0
209	20241121	154800	90555070	2005	2005	2005	2005	0
210	20241121	154700	90555070	2005	2005	2005	2005	0
211	20241121	154600	90555070	2005	2005	2005	2005	0
212	20241121	154500	90555070	2005	2005	2005	2005	1927
213	20241121	154400	90555070	2005	2005	2005	2005	0
214	20241121	154300	90555070	2005	2005	2005	2005	0
215	20241121	154200	90555070	2005	2005	2005	2005	0
216	20241121	154100	90555070	2005	2005	2005	2005	0
217	20241121	154000	90555070	2005	2005	2005	2005	0
218	20241121	153900	90555070	2005	2005	2005	2005	0
219	20241121	153800	90555070	2005	2005	2005	2005	0
220	20241121	153700	90555070	2005	2005	2005	2005	0
221	20241121	153600	90555070	2005	2005	2005	2005	0
222	20241121	153500	90555070	2005	2005	2005	2005	0
223	20241121	153400	90555070	2005	2005	2005	2005	0
224	20241121	153300	90555070	2005	2005	2005	2005	0
225	20241121	153200	90555070	2005	2005	2005	2005	0
226	20241121	153100	90555070	2005	2005	2005	2005	0
227	20241121	153000	90555070	2005	2005	2005	2005	1927
228	20241121	152900	86691435	2015	2015	2015	2015	0
229	20241121	152800	86691435	2015	2015	2015	2015	0
230	20241121	152700	86691435	2015	2015	2015	2015	0
231	20241121	152600	86691435	2015	2015	2015	2015	0
232	20241121	152500	86691435	2015	2015	2015	2015	0
233	20241121	152400	86691435	2015	2015	2015	2015	0
234	20241121	152300	86691435	2015	2015	2015	2015	0
235	20241121	152200	86691435	2015	2015	2015	2015	0
236	20241121	152100	86691435	2015	2015	2015	2015	0
237	20241121	152000	86691435	2015	2015	2015	2015	0
238	20241121	151900	86691435	2015	2015	2015	2015	600
239	20241121	151800	85482435	2015	2015	2015	2015	0
240	20241121	151700	85482435	2015	2015	2015	2015	10
241	20241121	151600	85462285	2010	2010	2010	2010	0
242	20241121	151500	85462285	2010	2010	2010	2010	0
243	20241121	151400	85462285	2010	2010	2010	2010	0
244	20241121	151300	85462285	2010	2010	2010	2010	0
245	20241121	151200	85462285	2010	2010	2010	2010	0
246	20241121	151100	85462285	2010	2010	2010	2010	0
247	20241121	151000	85462285	2010	2010	2010	2010	0
248	20241121	150900	85462285	2010	2010	2010	2010	0
249	20241121	150800	85462285	2010	2010	2010	2010	0
250	20241121	150700	85462285	2010	2010	2010	2010	0
251	20241121	150600	85462285	2010	2010	2010	2010	0
252	20241121	150500	85462285	2010	2010	2010	2010	0
253	20241121	150400	85462285	2010	2010	2010	2010	6
254	20241121	150300	85450225	2010	2010	2010	2010	3
255	20241121	150200	85444195	2015	2015	2015	2015	2
256	20241121	150100	85440165	2005	2005	2005	2005	0
257	20241121	150000	85440165	2005	2005	2005	2005	0
258	20241121	145900	85440165	2005	2005	2005	2005	0
259	20241121	145800	85440165	2005	2005	2005	2005	0
260	20241121	145700	85440165	2005	2005	2005	2005	30
261	20241121	145600	85380015	2005	2005	2005	2005	38
262	20241121	145500	85303825	2005	2010	2010	2005	1542
263	20241121	145400	82210855	2015	2015	2015	2015	0
264	20241121	145300	82210855	2015	2015	2015	2015	1404
265	20241121	145200	79381795	2010	2010	2010	2010	0
266	20241121	145100	79381795	2010	2010	2010	2010	0
267	20241121	145000	79381795	2010	2010	2010	2010	0
268	20241121	144900	79381795	2010	2010	2010	2010	0
269	20241121	144800	79381795	2010	2010	2010	2010	10
270	20241121	144700	79361695	2010	2010	2010	2010	3
271	20241121	144600	79355665	2015	2015	2015	2015	2
272	20241121	144500	79351635	2015	2015	2015	2015	0
273	20241121	144400	79351635	2015	2015	2015	2015	2
274	20241121	144300	79347605	2005	2005	2005	2005	0
275	20241121	144200	79347605	2005	2005	2005	2005	2429
276	20241121	144100	74477460	2005	2005	2005	2005	0
277	20241121	144000	74477460	2005	2015	2015	2005	2165
278	20241121	143900	70135405	2010	2010	2010	2010	0
279	20241121	143800	70135405	2010	2010	2010	2010	0
280	20241121	143700	70135405	2010	2010	2010	2010	0
281	20241121	143600	70135405	2010	2010	2010	2010	14
282	20241121	143500	70107265	2015	2015	2015	2015	0
283	20241121	143400	70107265	2015	2015	2015	2015	5
284	20241121	143300	70097190	2015	2015	2015	2015	2
285	20241121	143200	70093160	2015	2015	2015	2015	255
286	20241121	143100	69579335	2015	2015	2015	2015	0
287	20241121	143000	69579335	2015	2015	2015	2015	5
288	20241121	142900	69569260	2015	2015	2015	2015	0
289	20241121	142800	69569260	2015	2015	2015	2015	0
290	20241121	142700	69569260	2015	2015	2015	2015	0
291	20241121	142600	69569260	2015	2015	2015	2015	1001
292	20241121	142500	67552245	2015	2015	2015	2015	1
293	20241121	142400	67550230	2015	2015	2015	2015	0
294	20241121	142300	67550230	2015	2015	2015	2015	12
295	20241121	142200	67526050	2015	2010	2015	2010	61
296	20241121	142100	67403385	2010	2010	2010	2010	0
297	20241121	142000	67403385	2010	2010	2010	2010	0
298	20241121	141900	67403385	2010	2010	2010	2010	1413
299	20241121	141800	64563255	2005	2005	2005	2005	0
300	20241121	141700	64563255	2005	2005	2005	2005	0
301	20241121	141600	64563255	2005	2005	2005	2005	0
302	20241121	141500	64563255	2005	2005	2005	2005	0
303	20241121	141400	64563255	2005	2005	2005	2005	153
304	20241121	141300	64256490	2005	2005	2005	2005	0
305	20241121	141200	64256490	2005	2005	2005	2005	101
306	20241121	141100	64053985	2005	2005	2005	2005	100
307	20241121	141000	63853485	2010	2015	2015	2000	1215
308	20241121	140900	61420305	2010	2010	2010	2010	0
309	20241121	140800	61420305	2010	2010	2010	2010	2
310	20241121	140700	61416285	2005	2010	2010	2005	6346
311	20241121	140600	48688005	2015	2015	2015	2015	102
312	20241121	140500	48482475	2015	2015	2015	2015	51
313	20241121	140400	48379710	2015	2020	2020	2015	671
314	20241121	140300	47027620	2015	2015	2015	2015	0
315	20241121	140200	47027620	2015	2015	2015	2015	0
316	20241121	140100	47027620	2015	2015	2015	2015	2
317	20241121	140000	47023590	2020	2015	2020	2015	53
318	20241121	135900	46916675	2020	2020	2020	2020	6
319	20241121	135800	46904555	2015	2015	2015	2015	0
320	20241121	135700	46904555	2015	2015	2015	2015	0
321	20241121	135600	46904555	2015	2015	2015	2015	0
322	20241121	135500	46904555	2015	2015	2015	2015	0
323	20241121	135400	46904555	2015	2015	2015	2015	0
324	20241121	135300	46904555	2015	2015	2015	2015	300
325	20241121	135200	46300055	2015	2015	2015	2015	1
326	20241121	135100	46298040	2025	2025	2025	2025	0
327	20241121	135000	46298040	2025	2025	2025	2025	6
328	20241121	134900	46285890	2020	2020	2020	2020	0
329	20241121	134800	46285890	2020	2020	2020	2020	0
330	20241121	134700	46285890	2020	2020	2020	2020	0
331	20241121	134600	46285890	2020	2020	2020	2020	0
332	20241121	134500	46285890	2020	2025	2030	2020	8
333	20241121	134400	46269665	2025	2015	2025	2015	2
334	20241121	134300	46265625	2015	2015	2015	2015	0
335	20241121	134200	46265625	2015	2030	2030	2015	1182
336	20241121	134100	43880100	2030	2030	2030	2030	0
337	20241121	134000	43880100	2030	2025	2030	2025	11
338	20241121	133900	43857785	2020	2020	2020	2020	2
339	20241121	133800	43853745	2020	2020	2020	2020	247
340	20241121	133700	43354805	2020	2020	2020	2020	1
341	20241121	133600	43352785	2020	2020	2020	2020	0
342	20241121	133500	43352785	2020	2020	2020	2020	0
343	20241121	133400	43352785	2020	2020	2020	2020	50
344	20241121	133300	43251785	2020	2020	2020	2020	0
345	20241121	133200	43251785	2020	2020	2020	2020	0
346	20241121	133100	43251785	2020	2020	2020	2020	0
347	20241121	133000	43251785	2020	2020	2020	2020	300
348	20241121	132900	42645785	2020	2020	2020	2020	0
349	20241121	132800	42645785	2020	2020	2020	2020	0
350	20241121	132700	42645785	2020	2020	2020	2020	0
351	20241121	132600	42645785	2020	2020	2020	2020	0
352	20241121	132500	42645785	2020	2020	2020	2020	0
353	20241121	132400	42645785	2020	2020	2020	2020	0
354	20241121	132300	42645785	2020	2015	2020	2015	7
355	20241121	132200	42631650	2015	2015	2015	2015	40
356	20241121	132100	42551050	2020	2020	2020	2020	11
357	20241121	132000	42528830	2030	2030	2030	2030	0
358	20241121	131900	42528830	2030	2030	2030	2030	0
359	20241121	131800	42528830	2030	2030	2030	2030	0
360	20241121	131700	42528830	2030	2030	2030	2030	0
361	20241121	131600	42528830	2030	2020	2030	2020	202
362	20241121	131500	42120770	2015	2015	2015	2015	189
363	20241121	131400	41739935	2015	2015	2015	2015	2
364	20241121	131300	41735905	2015	2015	2015	2015	0
365	20241121	131200	41735905	2015	2015	2015	2015	0
366	20241121	131100	41735905	2015	2015	2015	2015	1181
367	20241121	131000	39356190	2015	2015	2015	2015	202
368	20241121	130900	38949160	2015	2015	2015	2015	0
369	20241121	130800	38949160	2015	2015	2015	2015	0
370	20241121	130700	38949160	2015	2010	2015	2010	606
371	20241121	130600	37731070	2015	2015	2015	2015	0
372	20241121	130500	37731070	2015	2015	2015	2015	0
373	20241121	130400	37731070	2015	2015	2015	2015	100
374	20241121	130300	37529570	2015	2015	2015	2015	0
375	20241121	130200	37529570	2015	2015	2015	2015	0
376	20241121	130100	37529570	2015	2015	2015	2015	0
377	20241121	130000	37529570	2015	2015	2015	2015	0
378	20241121	125900	37529570	2015	2015	2015	2015	0
379	20241121	125800	37529570	2015	2015	2015	2015	0
380	20241121	125700	37529570	2015	2015	2015	2015	2
381	20241121	125600	37525540	2015	2015	2015	2015	0
382	20241121	125500	37525540	2015	2015	2015	2015	0
383	20241121	125400	37525540	2015	2015	2015	2015	0
384	20241121	125300	37525540	2015	2015	2015	2015	0
385	20241121	125200	37525540	2015	2015	2015	2015	1
386	20241121	125100	37523525	2010	2010	2010	2010	48
387	20241121	125000	37427045	2015	2015	2015	2015	1
388	20241121	124900	37425030	2015	2015	2015	2015	4
389	20241121	124800	37416970	2010	2010	2010	2010	0
390	20241121	124700	37416970	2010	2010	2010	2010	0
391	20241121	124600	37416970	2010	2010	2010	2010	0
392	20241121	124500	37416970	2010	2010	2010	2010	0
393	20241121	124400	37416970	2010	2010	2010	2010	200
394	20241121	124300	37014970	2015	2015	2015	2015	0
395	20241121	124200	37014970	2015	2015	2015	2015	15
396	20241121	124100	36984745	2015	2015	2015	2015	5
397	20241121	124000	36974670	2015	2015	2015	2015	0
398	20241121	123900	36974670	2015	2015	2015	2015	0
399	20241121	123800	36974670	2015	2015	2015	2015	0
400	20241121	123700	36974670	2015	2015	2015	2015	0
401	20241121	123600	36974670	2015	2015	2015	2015	1
402	20241121	123500	36972655	2015	2010	2015	2010	7
403	20241121	123400	36958560	2010	2010	2010	2010	82
404	20241121	123300	36793740	2010	2010	2010	2010	28
405	20241121	123200	36737460	2015	2015	2015	2015	0
406	20241121	123100	36737460	2015	2015	2015	2015	0
407	20241121	123000	36737460	2015	2015	2015	2015	0
408	20241121	122900	36737460	2015	2015	2015	2015	24
409	20241121	122800	36689100	2015	2015	2015	2015	0
410	20241121	122700	36689100	2015	2015	2015	2015	2
411	20241121	122600	36685070	2010	2010	2010	2010	155
412	20241121	122500	36373520	2010	2010	2010	2010	100
413	20241121	122400	36172520	2010	2010	2010	2010	0
414	20241121	122300	36172520	2010	2010	2010	2010	2053
415	20241121	122200	32045990	2010	2010	2010	2010	0
416	20241121	122100	32045990	2010	2010	2010	2010	0
417	20241121	122000	32045990	2010	2010	2010	2010	0
418	20241121	121900	32045990	2010	2010	2010	2010	0
419	20241121	121800	32045990	2010	2010	2010	2010	0
420	20241121	121700	32045990	2010	2010	2010	2010	0
421	20241121	121600	32045990	2010	2010	2010	2010	0
422	20241121	121500	32045990	2010	2010	2010	2010	1279
423	20241121	121400	29475200	2010	2010	2010	2010	0
424	20241121	121300	29475200	2010	2015	2015	2010	31
425	20241121	121200	29412740	2015	2015	2015	2015	0
426	20241121	121100	29412740	2015	2015	2015	2015	1
427	20241121	121000	29410725	2015	2015	2015	2015	0
428	20241121	120900	29410725	2015	2015	2015	2015	0
429	20241121	120800	29410725	2015	2015	2015	2015	1
430	20241121	120700	29408710	2015	2015	2015	2015	0
431	20241121	120600	29408710	2015	2015	2015	2015	1
432	20241121	120500	29406695	2015	2015	2015	2015	0
433	20241121	120400	29406695	2015	2015	2015	2015	0
434	20241121	120300	29406695	2015	2015	2015	2015	0
435	20241121	120200	29406695	2015	2015	2015	2015	0
436	20241121	120100	29406695	2015	2015	2015	2015	258
437	20241121	120000	28886825	2015	2015	2015	2015	36
438	20241121	115900	28814285	2015	2015	2015	2015	15
439	20241121	115800	28784060	2015	2015	2015	2015	0
440	20241121	115700	28784060	2015	2015	2015	2015	148
441	20241121	115600	28485840	2015	2015	2015	2015	0
442	20241121	115500	28485840	2015	2015	2015	2015	0
443	20241121	115400	28485840	2015	2015	2015	2015	0
444	20241121	115300	28485840	2015	2015	2015	2015	99
445	20241121	115200	28286355	2020	2020	2020	2020	0
446	20241121	115100	28286355	2020	2020	2020	2020	0
447	20241121	115000	28286355	2020	2020	2020	2020	0
448	20241121	114900	28286355	2020	2020	2020	2020	0
449	20241121	114800	28286355	2020	2020	2020	2020	3
450	20241121	114700	28280295	2020	2020	2020	2020	0
451	20241121	114600	28280295	2020	2020	2020	2020	0
452	20241121	114500	28280295	2020	2020	2020	2020	0
453	20241121	114400	28280295	2020	2020	2020	2020	0
454	20241121	114300	28280295	2020	2020	2020	2020	9
455	20241121	114200	28262115	2020	2020	2020	2020	0
456	20241121	114100	28262115	2020	2020	2020	2020	0
457	20241121	114000	28262115	2020	2020	2020	2020	0
458	20241121	113900	28262115	2020	2020	2020	2020	0
459	20241121	113800	28262115	2020	2020	2020	2020	1
460	20241121	113700	28260095	2020	2020	2020	2020	0
461	20241121	113600	28260095	2020	2020	2020	2020	0
462	20241121	113500	28260095	2020	2020	2020	2020	4
463	20241121	113400	28252015	2020	2020	2020	2020	0
464	20241121	113300	28252015	2020	2020	2020	2020	65
465	20241121	113200	28120715	2020	2020	2020	2020	0
466	20241121	113100	28120715	2020	2020	2020	2020	20
467	20241121	113000	28080315	2020	2020	2020	2020	0
468	20241121	112900	28080315	2020	2020	2020	2020	0
469	20241121	112800	28080315	2020	2020	2020	2020	5
470	20241121	112700	28070215	2020	2020	2020	2020	0
471	20241121	112600	28070215	2020	2020	2020	2020	0
472	20241121	112500	28070215	2020	2020	2020	2020	20
473	20241121	112400	28029815	2020	2020	2020	2020	20
474	20241121	112300	27989415	2020	2020	2020	2020	0
475	20241121	112200	27989415	2020	2020	2020	2020	0
476	20241121	112100	27989415	2020	2020	2020	2020	0
477	20241121	112000	27989415	2020	2020	2020	2020	0
478	20241121	111900	27989415	2020	2020	2020	2020	5
479	20241121	111800	27979315	2010	2015	2015	2010	1587
480	20241121	111700	24787955	2020	2020	2020	2020	0
481	20241121	111600	24787955	2020	2020	2020	2020	0
482	20241121	111500	24787955	2020	2020	2020	2020	0
483	20241121	111400	24787955	2020	2015	2020	2015	3
484	20241121	111300	24781900	2015	2015	2015	2015	0
485	20241121	111200	24781900	2015	2015	2015	2015	0
486	20241121	111100	24781900	2015	2015	2015	2015	600
487	20241121	111000	23572900	2020	2020	2020	2020	60
488	20241121	110900	23451700	2020	2020	2020	2020	0
489	20241121	110800	23451700	2020	2020	2020	2020	6
490	20241121	110700	23439580	2015	2015	2015	2015	0
491	20241121	110600	23439580	2015	2015	2015	2015	0
492	20241121	110500	23439580	2015	2015	2015	2015	0
493	20241121	110400	23439580	2015	2020	2020	2015	51
494	20241121	110300	23336810	2020	2020	2020	2020	0
495	20241121	110200	23336810	2020	2020	2020	2020	0
496	20241121	110100	23336810	2020	2020	2020	2020	3
497	20241121	110000	23330750	2020	2020	2020	2020	0
498	20241121	105900	23330750	2020	2020	2020	2020	0
499	20241121	105800	23330750	2020	2020	2020	2020	0
500	20241121	105700	23330750	2020	2020	2020	2020	0
501	20241121	105600	23330750	2020	2015	2020	2015	341
502	20241121	105500	22643630	2015	2015	2015	2015	11
503	20241121	105400	22621465	2015	2015	2015	2015	0
504	20241121	105300	22621465	2015	2015	2015	2015	0
505	20241121	105200	22621465	2015	2015	2015	2015	0
506	20241121	105100	22621465	2015	2015	2015	2015	0
507	20241121	105000	22621465	2015	2015	2015	2015	9
508	20241121	104900	22603330	2015	2015	2015	2015	0
509	20241121	104800	22603330	2015	2015	2015	2015	0
510	20241121	104700	22603330	2015	2015	2015	2015	0
511	20241121	104600	22603330	2015	2010	2015	2010	2
512	20241121	104500	22599305	2015	2015	2015	2015	0
513	20241121	104400	22599305	2015	2015	2015	2015	3
514	20241121	104300	22593260	2015	2015	2015	2015	0
515	20241121	104200	22593260	2015	2015	2015	2015	0
516	20241121	104100	22593260	2015	2015	2015	2015	0
517	20241121	104000	22593260	2015	2015	2015	2015	7
518	20241121	103900	22579155	2015	2015	2015	2015	0
519	20241121	103800	22579155	2015	2015	2015	2015	0
520	20241121	103700	22579155	2015	2015	2015	2015	0
521	20241121	103600	22579155	2015	2015	2015	2015	0
522	20241121	103500	22579155	2015	2015	2015	2015	30
523	20241121	103400	22518705	2015	2015	2015	2015	0
524	20241121	103300	22518705	2015	2015	2015	2015	0
525	20241121	103200	22518705	2015	2015	2015	2015	1
526	20241121	103100	22516690	2010	2010	2010	2010	0
527	20241121	103000	22516690	2010	2010	2010	2010	0
528	20241121	102900	22516690	2010	2010	2010	2010	1
529	20241121	102800	22514680	2010	2010	2010	2010	110
530	20241121	102700	22293580	2010	2010	2010	2010	500
531	20241121	102600	21288580	2010	2010	2010	2010	0
532	20241121	102500	21288580	2010	2010	2010	2010	0
533	20241121	102400	21288580	2010	2010	2015	2010	61
534	20241121	102300	21165965	2015	2015	2015	2015	802
535	20241121	102200	19549935	2015	2015	2015	2015	0
536	20241121	102100	19549935	2015	2015	2015	2015	0
537	20241121	102000	19549935	2015	2015	2015	2015	0
538	20241121	101900	19549935	2015	2015	2015	2015	2
539	20241121	101800	19545905	2015	2015	2015	2015	0
540	20241121	101700	19545905	2015	2015	2015	2015	25
541	20241121	101600	19495530	2015	2015	2015	2015	25
542	20241121	101500	19445155	2015	2015	2015	2015	0
543	20241121	101400	19445155	2015	2015	2015	2015	380
544	20241121	101300	18679455	2020	2020	2020	2020	10
545	20241121	101200	18659255	2020	2020	2025	2020	303
546	20241121	101100	18047190	2020	2020	2020	2020	1408
547	20241121	101000	15203030	2025	2025	2025	2025	0
548	20241121	100900	15203030	2025	2025	2025	2025	0
549	20241121	100800	15203030	2025	2025	2025	2025	0
550	20241121	100700	15203030	2025	2025	2025	2025	0
551	20241121	100600	15203030	2025	2025	2025	2025	1
552	20241121	100500	15201005	2025	2025	2025	2025	0
553	20241121	100400	15201005	2025	2025	2025	2025	0
554	20241121	100300	15201005	2025	2025	2025	2025	5
555	20241121	100200	15190880	2025	2025	2025	2025	2
556	20241121	100100	15186830	2025	2025	2025	2025	8
557	20241121	100000	15170630	2020	2020	2020	2020	0
558	20241121	095900	15170630	2020	2020	2020	2020	0
559	20241121	095800	15170630	2020	2020	2020	2020	0
560	20241121	095700	15170630	2020	2020	2020	2020	0
561	20241121	095600	15170630	2020	2020	2020	2020	0
562	20241121	095500	15170630	2020	2025	2025	2020	2
563	20241121	095400	15166585	2030	2020	2030	2020	867
564	20241121	095300	13415225	2020	2020	2020	2020	9
565	20241121	095200	13397045	2020	2020	2020	2020	10
566	20241121	095100	13376845	2020	2020	2020	2020	0
567	20241121	095000	13376845	2020	2020	2020	2020	4
568	20241121	094900	13368765	2010	2015	2015	2010	140
569	20241121	094800	13086715	2005	2015	2015	2005	1899
570	20241121	094700	9274320	2020	2020	2020	2020	1
571	20241121	094600	9272300	2015	2015	2015	2015	54
572	20241121	094500	9163490	2020	2020	2020	2020	100
573	20241121	094400	8961490	2025	2025	2025	2025	6
574	20241121	094300	8949340	2030	2030	2030	2030	5
575	20241121	094200	8939190	2030	2030	2030	2030	17
576	20241121	094100	8904680	2030	2025	2030	2025	12
577	20241121	094000	8880335	2030	2030	2030	2030	0
578	20241121	093900	8880335	2030	2030	2030	2030	0
579	20241121	093800	8880335	2030	2020	2030	2020	346
580	20241121	093700	8181360	2020	2015	2020	2015	39
581	20241121	093600	8102620	2020	2020	2020	2020	41
582	20241121	093500	8019800	2020	2020	2020	2020	0
583	20241121	093400	8019800	2020	2020	2020	2010	649
584	20241121	093300	6713935	2020	2020	2020	2020	0
585	20241121	093200	6713935	2020	2020	2020	2020	0
586	20241121	093100	6713935	2020	2020	2020	2020	0
587	20241121	093000	6713935	2020	2020	2020	2020	1
588	20241121	092900	6711915	2020	2020	2020	2020	0
589	20241121	092800	6711915	2020	2020	2020	2020	1
590	20241121	092700	6709895	2010	2010	2010	2010	1
591	20241121	092600	6707885	2020	2020	2020	2020	0
592	20241121	092500	6707885	2020	2020	2020	2020	0
593	20241121	092400	6707885	2020	2020	2020	2020	0
594	20241121	092300	6707885	2020	2020	2020	2020	1
595	20241121	092200	6705865	2015	2015	2015	2015	81
596	20241121	092100	6542650	2025	2020	2025	2020	31
597	20241121	092000	6480025	2025	2020	2025	2020	4
598	20241121	091900	6471940	2020	2020	2020	2020	13
599	20241121	091800	6445680	2015	2010	2015	2010	52
600	20241121	091700	6341150	2005	2005	2005	2005	1
601	20241121	091600	6339145	2010	2015	2020	2010	934
602	20241121	091500	4460400	2015	2025	2025	2015	373
603	20241121	091400	3707155	2025	2025	2025	2025	120
604	20241121	091300	3464155	2025	2025	2025	2025	0
605	20241121	091200	3464155	2025	2025	2025	2025	0
606	20241121	091100	3464155	2025	2025	2025	2025	195
607	20241121	091000	3069280	2030	2030	2030	2030	31
608	20241121	090900	3006350	2025	2035	2035	2025	245
609	20241121	090800	2509195	2030	2030	2030	2030	0
610	20241121	090700	2509195	2030	2040	2050	2030	213
611	20241121	090600	2076550	2050	2045	2050	2045	2
612	20241121	090500	2072455	2045	2045	2045	2045	352
613	20241121	090400	1352615	2055	2055	2055	2055	0
614	20241121	090300	1352615	2055	2055	2055	2055	17
615	20241121	090200	1317680	2055	2050	2055	2050	487
616	20241121	090100	317000	2055	2055	2055	2055	0
617	20241121	090000	317000	2055	2050	2055	2045	155