KissMeData/012860/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	185700	1820035655	1968	1968	1968	1968	14765
3	20231129	185600	1820035655	1968	1968	1968	1968	0
4	20231129	185500	1820035655	1968	1968	1968	1968	0
5	20231129	185400	1820035655	1968	1968	1968	1968	0
6	20231129	185300	1820035655	1968	1968	1968	1968	0
7	20231129	185200	1820035655	1968	1968	1968	1968	0
8	20231129	185100	1820035655	1968	1968	1968	1968	0
9	20231129	185000	1820035655	1968	1968	1968	1968	0
10	20231129	184900	1820035655	1968	1968	1968	1968	0
11	20231129	184800	1820035655	1968	1968	1968	1968	0
12	20231129	184700	1820035655	1968	1968	1968	1968	0
13	20231129	184600	1820035655	1968	1968	1968	1968	0
14	20231129	184500	1820035655	1968	1968	1968	1968	0
15	20231129	184400	1820035655	1968	1968	1968	1968	0
16	20231129	184300	1820035655	1968	1968	1968	1968	0
17	20231129	184200	1820035655	1968	1968	1968	1968	0
18	20231129	184100	1820035655	1968	1968	1968	1968	0
19	20231129	184000	1820035655	1968	1968	1968	1968	0
20	20231129	183900	1820035655	1968	1968	1968	1968	0
21	20231129	183800	1820035655	1968	1968	1968	1968	0
22	20231129	183700	1820035655	1968	1968	1968	1968	0
23	20231129	183600	1820035655	1968	1968	1968	1968	0
24	20231129	183500	1820035655	1968	1968	1968	1968	0
25	20231129	183400	1820035655	1968	1968	1968	1968	0
26	20231129	183300	1820035655	1968	1968	1968	1968	0
27	20231129	183200	1820035655	1968	1968	1968	1968	0
28	20231129	183100	1820035655	1968	1968	1968	1968	0
29	20231129	183000	1820035655	1968	1968	1968	1968	0
30	20231129	182900	1820035655	1968	1968	1968	1968	0
31	20231129	182800	1820035655	1968	1968	1968	1968	0
32	20231129	182700	1820035655	1968	1968	1968	1968	14765
33	20231129	182600	1820035655	1968	1968	1968	1968	0
34	20231129	182500	1820035655	1968	1968	1968	1968	0
35	20231129	182400	1820035655	1968	1968	1968	1968	0
36	20231129	182300	1820035655	1968	1968	1968	1968	0
37	20231129	182200	1820035655	1968	1968	1968	1968	0
38	20231129	182100	1820035655	1968	1968	1968	1968	0
39	20231129	182000	1820035655	1968	1968	1968	1968	0
40	20231129	181900	1820035655	1968	1968	1968	1968	0
41	20231129	181800	1820035655	1968	1968	1968	1968	0
42	20231129	181700	1820035655	1968	1968	1968	1968	0
43	20231129	181600	1820035655	1968	1968	1968	1968	0
44	20231129	181500	1820035655	1968	1968	1968	1968	0
45	20231129	181400	1820035655	1968	1968	1968	1968	0
46	20231129	181300	1820035655	1968	1968	1968	1968	0
47	20231129	181200	1820035655	1968	1968	1968	1968	0
48	20231129	181100	1820035655	1968	1968	1968	1968	0
49	20231129	181000	1820035655	1968	1968	1968	1968	0
50	20231129	180900	1820035655	1968	1968	1968	1968	0
51	20231129	180800	1820035655	1968	1968	1968	1968	0
52	20231129	180700	1820035655	1968	1968	1968	1968	0
53	20231129	180600	1820035655	1968	1968	1968	1968	0
54	20231129	180500	1820035655	1968	1968	1968	1968	0
55	20231129	180400	1820035655	1968	1968	1968	1968	0
56	20231129	180300	1820035655	1968	1968	1968	1968	0
57	20231129	180200	1820035655	1968	1968	1968	1968	0
58	20231129	180100	1820035655	1968	1968	1968	1968	0
59	20231129	180000	1820035655	1968	1968	1968	1968	0
60	20231129	175900	1820035655	1968	1968	1968	1968	0
61	20231129	175800	1820035655	1968	1968	1968	1968	0
62	20231129	175700	1820035655	1968	1968	1968	1968	14765
63	20231129	175600	1820035655	1968	1968	1968	1968	0
64	20231129	175500	1820035655	1968	1968	1968	1968	0
65	20231129	175400	1820035655	1968	1968	1968	1968	0
66	20231129	175300	1820035655	1968	1968	1968	1968	0
67	20231129	175200	1820035655	1968	1968	1968	1968	0
68	20231129	175100	1820035655	1968	1968	1968	1968	0
69	20231129	175000	1820035655	1968	1968	1968	1968	0
70	20231129	174900	1820035655	1968	1968	1968	1968	0
71	20231129	174800	1820035655	1968	1968	1968	1968	0
72	20231129	174700	1820035655	1968	1968	1968	1968	0
73	20231129	174600	1820035655	1968	1968	1968	1968	0
74	20231129	174500	1820035655	1968	1968	1968	1968	0
75	20231129	174400	1820035655	1968	1968	1968	1968	0
76	20231129	174300	1820035655	1968	1968	1968	1968	0
77	20231129	174200	1820035655	1968	1968	1968	1968	0
78	20231129	174100	1820035655	1968	1968	1968	1968	0
79	20231129	174000	1820035655	1968	1968	1968	1968	0
80	20231129	173900	1820035655	1968	1968	1968	1968	0
81	20231129	173800	1820035655	1968	1968	1968	1968	0
82	20231129	173700	1820035655	1968	1968	1968	1968	0
83	20231129	173600	1820035655	1968	1968	1968	1968	0
84	20231129	173500	1820035655	1968	1968	1968	1968	0
85	20231129	173400	1820035655	1968	1968	1968	1968	0
86	20231129	173300	1820035655	1968	1968	1968	1968	0
87	20231129	173200	1820035655	1968	1968	1968	1968	0
88	20231129	173100	1820035655	1968	1968	1968	1968	0
89	20231129	173000	1820035655	1968	1968	1968	1968	0
90	20231129	172900	1820035655	1968	1968	1968	1968	0
91	20231129	172800	1820035655	1968	1968	1968	1968	0
92	20231129	172700	1820035655	1968	1968	1968	1968	14765
93	20231129	172600	1820035655	1968	1968	1968	1968	0
94	20231129	172500	1820035655	1968	1968	1968	1968	0
95	20231129	172400	1820035655	1968	1968	1968	1968	0
96	20231129	172300	1820035655	1968	1968	1968	1968	0
97	20231129	172200	1820035655	1968	1968	1968	1968	0
98	20231129	172100	1820035655	1968	1968	1968	1968	0
99	20231129	172000	1820035655	1968	1968	1968	1968	0
100	20231129	171900	1820035655	1968	1968	1968	1968	0
101	20231129	171800	1820035655	1968	1968	1968	1968	0
102	20231129	171700	1820035655	1968	1968	1968	1968	0
103	20231129	171600	1820035655	1968	1968	1968	1968	0
104	20231129	171500	1820035655	1968	1968	1968	1968	0
105	20231129	171400	1820035655	1968	1968	1968	1968	0
106	20231129	171300	1820035655	1968	1968	1968	1968	0
107	20231129	171200	1820035655	1968	1968	1968	1968	0
108	20231129	171100	1820035655	1968	1968	1968	1968	0
109	20231129	171000	1820035655	1968	1968	1968	1968	0
110	20231129	170900	1820035655	1968	1968	1968	1968	0
111	20231129	170800	1820035655	1968	1968	1968	1968	0
112	20231129	170700	1820035655	1968	1968	1968	1968	0
113	20231129	170600	1820035655	1968	1968	1968	1968	0
114	20231129	170500	1820035655	1968	1968	1968	1968	0
115	20231129	170400	1820035655	1968	1968	1968	1968	0
116	20231129	170300	1820035655	1968	1968	1968	1968	0
117	20231129	170200	1820035655	1968	1968	1968	1968	0
118	20231129	170100	1820035655	1968	1968	1968	1968	0
119	20231129	170000	1820035655	1968	1968	1968	1968	0
120	20231129	165900	1820035655	1968	1968	1968	1968	0
121	20231129	165800	1820035655	1968	1968	1968	1968	0
122	20231129	165700	1820035655	1968	1968	1968	1968	14765
123	20231129	165600	1820035655	1968	1968	1968	1968	0
124	20231129	165500	1820035655	1968	1968	1968	1968	0
125	20231129	165400	1820035655	1968	1968	1968	1968	0
126	20231129	165300	1820035655	1968	1968	1968	1968	0
127	20231129	165200	1820035655	1968	1968	1968	1968	0
128	20231129	165100	1820035655	1968	1968	1968	1968	0
129	20231129	165000	1820035655	1968	1968	1968	1968	0
130	20231129	164900	1820035655	1968	1968	1968	1968	0
131	20231129	164800	1820035655	1968	1968	1968	1968	0
132	20231129	164700	1820035655	1968	1968	1968	1968	0
133	20231129	164600	1820035655	1968	1968	1968	1968	0
134	20231129	164500	1820035655	1968	1968	1968	1968	0
135	20231129	164400	1820035655	1968	1968	1968	1968	0
136	20231129	164300	1820035655	1968	1968	1968	1968	0
137	20231129	164200	1820035655	1968	1968	1968	1968	0
138	20231129	164100	1820035655	1968	1968	1968	1968	0
139	20231129	164000	1820035655	1968	1968	1968	1968	0
140	20231129	163900	1820035655	1968	1968	1968	1968	0
141	20231129	163800	1820035655	1968	1968	1968	1968	0
142	20231129	163700	1820035655	1968	1968	1968	1968	0
143	20231129	163600	1820035655	1968	1968	1968	1968	0
144	20231129	163500	1820035655	1968	1968	1968	1968	0
145	20231129	163400	1820035655	1968	1968	1968	1968	0
146	20231129	163300	1820035655	1968	1968	1968	1968	0
147	20231129	163200	1820035655	1968	1968	1968	1968	0
148	20231129	163100	1820035655	1968	1968	1968	1968	0
149	20231129	163000	1820035655	1968	1968	1968	1968	0
150	20231129	162900	1820035655	1968	1968	1968	1968	0
151	20231129	162800	1820035655	1968	1968	1968	1968	0
152	20231129	162700	1820035655	1968	1968	1968	1968	14765
153	20231129	162600	1820035655	1968	1968	1968	1968	0
154	20231129	162500	1820035655	1968	1968	1968	1968	0
155	20231129	162400	1820035655	1968	1968	1968	1968	0
156	20231129	162300	1820035655	1968	1968	1968	1968	0
157	20231129	162200	1820035655	1968	1968	1968	1968	0
158	20231129	162100	1820035655	1968	1968	1968	1968	0
159	20231129	162000	1820035655	1968	1968	1968	1968	0
160	20231129	161900	1820035655	1968	1968	1968	1968	0
161	20231129	161800	1820035655	1968	1968	1968	1968	0
162	20231129	161700	1820035655	1968	1968	1968	1968	0
163	20231129	161600	1820035655	1968	1968	1968	1968	0
164	20231129	161500	1820035655	1968	1968	1968	1968	0
165	20231129	161400	1820035655	1968	1968	1968	1968	0
166	20231129	161300	1820035655	1968	1968	1968	1968	0
167	20231129	161200	1820035655	1968	1968	1968	1968	0
168	20231129	161100	1820035655	1968	1968	1968	1968	0
169	20231129	161000	1820035655	1968	1968	1968	1968	0
170	20231129	160900	1820035655	1968	1968	1968	1968	0
171	20231129	160800	1820035655	1968	1968	1968	1968	0
172	20231129	160700	1820035655	1968	1968	1968	1968	0
173	20231129	160600	1820035655	1968	1968	1968	1968	0
174	20231129	160500	1820035655	1968	1968	1968	1968	0
175	20231129	160400	1820035655	1968	1968	1968	1968	0
176	20231129	160300	1820035655	1968	1968	1968	1968	0
177	20231129	160200	1820035655	1968	1968	1968	1968	0
178	20231129	160100	1820035655	1968	1968	1968	1968	0
179	20231129	160000	1820035655	1968	1968	1968	1968	0
180	20231129	155900	1820035655	1968	1968	1968	1968	0
181	20231129	155800	1820035655	1968	1968	1968	1968	0
182	20231129	155700	1820035655	1968	1968	1968	1968	14765
183	20231129	155600	1820035655	1968	1968	1968	1968	0
184	20231129	155500	1820035655	1968	1968	1968	1968	0
185	20231129	155400	1820035655	1968	1968	1968	1968	0
186	20231129	155300	1820035655	1968	1968	1968	1968	0
187	20231129	155200	1820035655	1968	1968	1968	1968	0
188	20231129	155100	1820035655	1968	1968	1968	1968	0
189	20231129	155000	1820035655	1968	1968	1968	1968	0
190	20231129	154900	1820035655	1968	1968	1968	1968	0
191	20231129	154800	1820035655	1968	1968	1968	1968	0
192	20231129	154700	1820035655	1968	1968	1968	1968	0
193	20231129	154600	1820035655	1968	1968	1968	1968	0
194	20231129	154500	1820035655	1968	1968	1968	1968	0
195	20231129	154400	1820035655	1968	1968	1968	1968	0
196	20231129	154300	1820035655	1968	1968	1968	1968	0
197	20231129	154200	1820035655	1968	1968	1968	1968	0
198	20231129	154100	1820035655	1968	1968	1968	1968	0
199	20231129	154000	1820035655	1968	1968	1968	1968	0
200	20231129	153900	1820035655	1968	1968	1968	1968	0
201	20231129	153800	1820035655	1968	1968	1968	1968	0
202	20231129	153700	1820035655	1968	1968	1968	1968	0
203	20231129	153600	1820035655	1968	1968	1968	1968	0
204	20231129	153500	1820035655	1968	1968	1968	1968	0
205	20231129	153400	1820035655	1968	1968	1968	1968	0
206	20231129	153300	1820035655	1968	1968	1968	1968	0
207	20231129	153200	1820035655	1968	1968	1968	1968	0
208	20231129	153100	1820035655	1968	1968	1968	1968	0
209	20231129	153000	1820035655	1968	1968	1968	1968	14765
210	20231129	152900	1790978135	1968	1968	1968	1968	0
211	20231129	152800	1790978135	1968	1968	1968	1968	0
212	20231129	152700	1790978135	1968	1968	1968	1968	0
213	20231129	152600	1790978135	1968	1968	1968	1968	0
214	20231129	152500	1790978135	1968	1968	1968	1968	0
215	20231129	152400	1790978135	1968	1968	1968	1968	0
216	20231129	152300	1790978135	1968	1968	1968	1968	0
217	20231129	152200	1790978135	1968	1968	1968	1968	0
218	20231129	152100	1790978135	1968	1968	1968	1968	0
219	20231129	152000	1790978135	1968	1968	1968	1968	0
220	20231129	151900	1790978135	1968	1969	1969	1968	1533
221	20231129	151800	1787960263	1968	1969	1969	1968	3139
222	20231129	151700	1781782639	1969	1969	1969	1968	2940
223	20231129	151600	1775994670	1969	1969	1969	1968	563
224	20231129	151500	1774886618	1969	1969	1969	1969	1019
225	20231129	151400	1772880207	1969	1969	1969	1968	1353
226	20231129	151300	1770216549	1969	1969	1969	1969	200
227	20231129	151200	1769822749	1969	1969	1969	1969	11
228	20231129	151100	1769801090	1968	1969	1970	1968	475
229	20231129	151000	1768866213	1970	1968	1970	1968	1382
230	20231129	150900	1766144993	1970	1968	1970	1968	47
231	20231129	150800	1766052415	1970	1970	1970	1968	1843
232	20231129	150700	1762421731	1970	1970	1970	1967	1030
233	20231129	150600	1760393937	1970	1969	1970	1968	7108
234	20231129	150500	1746397345	1969	1964	1969	1964	732
235	20231129	150400	1744958578	1965	1958	1965	1956	2462
236	20231129	150300	1740136709	1957	1955	1957	1954	406
237	20231129	150200	1739343096	1955	1958	1958	1955	810
238	20231129	150100	1737757957	1959	1953	1959	1953	1516
239	20231129	150000	1734796743	1954	1961	1961	1954	6833
240	20231129	145900	1721422849	1961	1961	1962	1960	1865
241	20231129	145800	1717765549	1961	1964	1965	1961	3334
242	20231129	145700	1711225824	1963	1964	1969	1963	927
243	20231129	145600	1709404533	1965	1965	1965	1965	1264
244	20231129	145500	1706920773	1965	1967	1967	1965	4359
245	20231129	145400	1698352137	1967	1971	1971	1967	10463
246	20231129	145300	1677759867	1971	1972	1972	1971	1583
247	20231129	145200	1674638359	1972	1972	1972	1972	1411
248	20231129	145100	1671855867	1971	1975	1975	1971	759
249	20231129	145000	1670357807	1975	1975	1975	1975	50
250	20231129	144900	1670259057	1975	1975	1975	1975	1
251	20231129	144800	1670257082	1972	1972	1975	1972	105
252	20231129	144700	1670049857	1972	1974	1975	1972	112
253	20231129	144600	1669828675	1972	1970	1972	1970	499
254	20231129	144500	1668844899	1970	1969	1970	1969	1208
255	20231129	144400	1666465149	1969	1969	1969	1969	1
256	20231129	144300	1666463180	1969	1970	1970	1969	68
257	20231129	144200	1666329287	1969	1971	1971	1968	1824
258	20231129	144100	1662737633	1970	1970	1970	1970	9228
259	20231129	144000	1644558473	1970	1971	1971	1970	9694
260	20231129	143900	1625452159	1972	1972	1973	1971	446
261	20231129	143800	1624572859	1972	1973	1973	1972	2828
262	20231129	143700	1618995444	1973	1975	1975	1973	2744
263	20231129	143600	1613579278	1976	1976	1976	1976	0
264	20231129	143500	1613579278	1976	1975	1976	1975	1821
265	20231129	143400	1609982753	1976	1976	1976	1976	0
266	20231129	143300	1609982753	1976	1976	1976	1976	166
267	20231129	143200	1609654737	1976	1976	1976	1976	75
268	20231129	143100	1609506537	1976	1976	1976	1976	1010
269	20231129	143000	1607510777	1977	1980	1980	1977	906
270	20231129	142900	1605718367	1980	1980	1980	1980	6
271	20231129	142800	1605706487	1979	1980	1980	1979	3180
272	20231129	142700	1599410151	1980	1981	1981	1980	111
273	20231129	142600	1599190361	1981	1981	1981	1981	103
274	20231129	142500	1598986318	1981	1980	1981	1979	5513
275	20231129	142400	1588069352	1980	1978	1980	1978	4300
276	20231129	142300	1579559344	1976	1976	1976	1976	1162
277	20231129	142200	1577263232	1975	1975	1975	1975	0
278	20231129	142100	1577263232	1975	1975	1975	1975	15
279	20231129	142000	1577233607	1976	1975	1976	1973	4031
280	20231129	141900	1569272549	1975	1975	1975	1975	207
281	20231129	141800	1568863724	1975	1975	1975	1975	1
282	20231129	141700	1568861749	1973	1975	1975	1972	1056
283	20231129	141600	1566777810	1972	1972	1972	1972	1642
284	20231129	141500	1563539786	1975	1973	1979	1972	3868
285	20231129	141400	1555906227	1973	1975	1976	1973	5606
286	20231129	141300	1544836561	1975	1975	1975	1975	0
287	20231129	141200	1544836561	1975	1976	1976	1975	1676
288	20231129	141100	1541525332	1976	1978	1984	1976	6331
289	20231129	141000	1529008373	1978	1979	1979	1977	8332
290	20231129	140900	1512521445	1979	1982	1982	1979	7070
291	20231129	140800	1498516391	1983	1983	1983	1983	7
292	20231129	140700	1498502510	1984	1984	1984	1984	45
293	20231129	140600	1498413230	1984	1984	1984	1984	286
294	20231129	140500	1497845806	1982	1982	1982	1982	20
295	20231129	140400	1497806166	1982	1984	1984	1982	203
296	20231129	140300	1497403620	1984	1984	1984	1984	11
297	20231129	140200	1497381796	1980	1981	1981	1980	210
298	20231129	140100	1496965894	1981	1981	1981	1981	2586
299	20231129	140000	1491843028	1985	1985	1985	1985	0
300	20231129	135900	1491843028	1985	1985	1985	1985	76
301	20231129	135800	1491692168	1985	1986	1986	1985	75
302	20231129	135700	1491543228	1987	1987	1987	1981	25
303	20231129	135600	1491493673	1981	1987	1987	1981	2697
304	20231129	135500	1486149975	1982	1982	1982	1982	0
305	20231129	135400	1486149975	1982	1982	1982	1982	0
306	20231129	135300	1486149975	1982	1984	1984	1982	549
307	20231129	135200	1485060807	1982	1982	1982	1982	21
308	20231129	135100	1485019185	1982	1982	1982	1982	336
309	20231129	135000	1484353233	1987	1987	1987	1987	0
310	20231129	134900	1484353233	1987	1981	1987	1981	31
311	20231129	134800	1484291642	1987	1987	1987	1987	0
312	20231129	134700	1484291642	1987	1987	1987	1987	1
313	20231129	134600	1484289655	1981	1981	1988	1981	4065
314	20231129	134500	1476226732	1981	1980	1981	1979	765
315	20231129	134400	1474712538	1980	1981	1981	1980	928
316	20231129	134300	1472875083	1981	1980	1981	1980	609
317	20231129	134200	1471668772	1980	1981	1981	1980	106
318	20231129	134100	1471458890	1980	1983	1983	1980	10860
319	20231129	134000	1449954057	1981	1981	1981	1981	1449
320	20231129	133900	1447083588	1981	1983	1983	1981	542
321	20231129	133800	1446009884	1981	1981	1983	1981	301
322	20231129	133700	1445413601	1981	1981	1981	1981	26
323	20231129	133600	1445362095	1980	1980	1980	1980	1679
324	20231129	133500	1442037675	1980	1981	1981	1980	669
325	20231129	133400	1440713053	1980	1981	1981	1980	1534
326	20231129	133300	1437674704	1981	1981	1981	1981	939
327	20231129	133200	1435814545	1982	1981	1982	1981	291
328	20231129	133100	1435238073	1982	1982	1982	1982	497
329	20231129	133000	1434253019	1982	1983	1983	1982	160
330	20231129	132900	1433935898	1984	1984	1984	1984	1
331	20231129	132800	1433933914	1984	1984	1984	1984	1
332	20231129	132700	1433931930	1985	1985	1985	1985	1
333	20231129	132600	1433929945	1987	1985	1987	1985	1002
334	20231129	132500	1431939460	1986	1986	1986	1986	0
335	20231129	132400	1431939460	1986	1980	1986	1980	1003
336	20231129	132300	1429953214	1980	1980	1980	1980	8822
337	20231129	132200	1412485654	1980	1981	1981	1980	4328
338	20231129	132100	1403914188	1981	1982	1982	1981	3292
339	20231129	132000	1397392310	1982	1986	1986	1982	903
340	20231129	131900	1395600088	1983	1982	1983	1982	181
341	20231129	131800	1395241166	1981	1983	1983	1981	6757
342	20231129	131700	1381853295	1982	1984	1984	1982	241
343	20231129	131600	1381375384	1985	1985	1985	1985	400
344	20231129	131500	1380581384	1985	1983	1985	1983	458
345	20231129	131400	1379672270	1983	1983	1983	1983	1150
346	20231129	131300	1377391820	1983	1983	1983	1983	0
347	20231129	131200	1377391820	1983	1983	1983	1983	2014
348	20231129	131100	1373398058	1983	1983	1983	1983	268
349	20231129	131000	1372866614	1983	1983	1983	1983	4
350	20231129	130900	1372858682	1988	1988	1988	1988	0
351	20231129	130800	1372858682	1988	1988	1988	1988	0
352	20231129	130700	1372858682	1988	1988	1988	1988	1
353	20231129	130600	1372856694	1982	1986	1986	1982	211
354	20231129	130500	1372438440	1988	1988	1988	1988	1
355	20231129	130400	1372436452	1982	1989	1989	1982	1246
356	20231129	130300	1369965676	1989	1984	1989	1983	2431
357	20231129	130200	1365135936	1983	1983	1983	1983	0
358	20231129	130100	1365135936	1983	1987	1987	1983	3436
359	20231129	130000	1358318306	1988	1988	1988	1988	20
360	20231129	125900	1358278546	1988	1988	1988	1988	101
361	20231129	125800	1358077758	1988	1987	1988	1987	408
362	20231129	125700	1357267061	1987	1985	1987	1985	805
363	20231129	125600	1355669134	1985	1985	1985	1985	268
364	20231129	125500	1355137154	1985	1985	1985	1985	10
365	20231129	125400	1355117304	1987	1987	1987	1987	3
366	20231129	125300	1355111343	1987	1985	1987	1985	64
367	20231129	125200	1354984193	1984	1984	1984	1984	0
368	20231129	125100	1354984193	1984	1988	1988	1984	66
369	20231129	125000	1354853237	1984	1985	1985	1984	1000
370	20231129	124900	1352869132	1988	1988	1988	1988	0
371	20231129	124800	1352869132	1988	1986	1988	1984	1001
372	20231129	124700	1350882280	1988	1988	1988	1988	0
373	20231129	124600	1350882280	1988	1988	1988	1988	0
374	20231129	124500	1350882280	1988	1986	1988	1986	99
375	20231129	124400	1350685514	1988	1988	1988	1988	0
376	20231129	124300	1350685514	1988	1988	1988	1988	1000
377	20231129	124200	1348697514	1988	1988	1988	1988	0
378	20231129	124100	1348697514	1988	1985	1988	1985	529
379	20231129	124000	1347647360	1985	1985	1985	1985	744
380	20231129	123900	1346170520	1985	1986	1986	1985	1669
381	20231129	123800	1342857399	1987	1987	1987	1987	0
382	20231129	123700	1342857399	1987	1987	1987	1987	0
383	20231129	123600	1342857399	1987	1989	1989	1987	6
384	20231129	123500	1342845467	1989	1988	1989	1988	1000
385	20231129	123400	1340856988	1988	1986	1988	1986	373
386	20231129	123300	1340116208	1986	1988	1988	1986	1704
387	20231129	123200	1336732036	1988	1988	1988	1988	111
388	20231129	123100	1336511368	1989	1989	1989	1989	1
389	20231129	123000	1336509379	1989	1989	1989	1989	0
390	20231129	122900	1336509379	1989	1989	1989	1989	70
391	20231129	122800	1336370149	1984	1985	1985	1984	185
392	20231129	122700	1336003001	1985	1990	1990	1985	3
393	20231129	122600	1335997041	1990	1985	1990	1984	401
394	20231129	122500	1335201373	1990	1990	1990	1990	1
395	20231129	122400	1335199383	1984	1985	1985	1984	700
396	20231129	122300	1333810213	1990	1990	1990	1984	1085
397	20231129	122200	1331656968	1989	1989	1989	1989	503
398	20231129	122100	1330656501	1989	1987	1989	1985	1952
399	20231129	122000	1326779798	1987	1987	1987	1987	219
400	20231129	121900	1326344645	1987	1988	1988	1987	1748
401	20231129	121800	1322871364	1988	1989	1990	1988	1131
402	20231129	121700	1320622783	1989	1990	1990	1989	2
403	20231129	121600	1320618804	1989	1989	1989	1989	0
404	20231129	121500	1320618804	1989	1990	1990	1989	1295
405	20231129	121400	1318042029	1990	1990	1990	1990	1000
406	20231129	121300	1316052029	1991	1991	1991	1991	281
407	20231129	121200	1315492558	1990	1990	1990	1990	726
408	20231129	121100	1314047818	1990	1990	1990	1990	10
409	20231129	121000	1314027918	1989	1989	1989	1989	66
410	20231129	120900	1313896644	1990	1989	1990	1989	503
411	20231129	120800	1312896169	1988	1989	1989	1988	15
412	20231129	120700	1312866348	1990	1990	1990	1990	18
413	20231129	120600	1312830528	1990	1990	1990	1990	0
414	20231129	120500	1312830528	1990	1989	1990	1988	483
415	20231129	120400	1311869926	1989	1989	1989	1989	0
416	20231129	120300	1311869926	1989	1991	1991	1989	1035
417	20231129	120200	1309811301	1989	1989	1989	1989	16
418	20231129	120100	1309779477	1989	1990	1990	1989	20
419	20231129	120000	1309739695	1991	1991	1991	1991	200
420	20231129	115900	1309341495	1993	1993	1993	1993	0
421	20231129	115800	1309341495	1993	1991	1993	1991	642
422	20231129	115700	1308063173	1993	1993	1993	1993	0
423	20231129	115600	1308063173	1993	1992	1993	1992	1558
424	20231129	115500	1304958937	1992	1990	1992	1990	503
425	20231129	115400	1303957675	1987	1987	1987	1987	0
426	20231129	115300	1303957675	1987	1992	1992	1987	5470
427	20231129	115200	1293077537	1992	1992	1992	1992	1
428	20231129	115100	1293075545	1993	1993	1993	1993	101
429	20231129	115000	1292874252	1993	1993	1993	1993	0
430	20231129	114900	1292874252	1993	1993	1993	1993	258
431	20231129	114800	1292360058	1993	1990	1993	1990	99
432	20231129	114700	1292163045	1993	1993	1993	1993	0
433	20231129	114600	1292163045	1993	1990	1993	1990	4021
434	20231129	114500	1284155772	1989	1990	1990	1989	3
435	20231129	114400	1284149804	1988	1988	1988	1988	87
436	20231129	114300	1283976848	1989	1989	1993	1989	1574
437	20231129	114200	1280845657	1989	1992	1992	1989	997
438	20231129	114100	1278861520	1994	1994	1994	1992	207
439	20231129	114000	1278449024	1995	1991	1995	1991	2399
440	20231129	113900	1273666316	1990	1991	1991	1990	52
441	20231129	113800	1273562835	1991	1991	1991	1991	100
442	20231129	113700	1273363735	1992	1990	1992	1990	747
443	20231129	113600	1271876271	1992	1992	1992	1990	443
444	20231129	113500	1270993839	1990	1990	1990	1990	500
445	20231129	113400	1269998839	1992	1990	1992	1990	790
446	20231129	113300	1268426737	1990	1990	1990	1989	410
447	20231129	113200	1267610847	1990	1990	1990	1990	0
448	20231129	113100	1267610847	1990	1990	1990	1990	101
449	20231129	113000	1267409857	1990	1989	1990	1989	703
450	20231129	112900	1266011388	1990	1989	1990	1989	111
451	20231129	112800	1265790598	1990	1989	1990	1989	1777
452	20231129	112700	1262255462	1990	1989	1990	1988	751
453	20231129	112600	1260761989	1988	1989	1989	1988	13
454	20231129	112500	1260736144	1987	1987	1987	1987	8
455	20231129	112400	1260720248	1988	1989	1989	1988	1298
456	20231129	112300	1258139769	1989	1991	1991	1989	2136
457	20231129	112200	1253888899	1991	1992	1992	1991	1374
458	20231129	112100	1251153131	1993	1993	1993	1993	939
459	20231129	112000	1249281704	1993	1993	1993	1993	220
460	20231129	111900	1248843244	1994	1994	1994	1994	244
461	20231129	111800	1248356708	1994	1995	1995	1994	137
462	20231129	111700	1248083529	1993	1993	1993	1993	227
463	20231129	111600	1247631118	1995	1994	1995	1993	1719
464	20231129	111500	1244201732	1995	1994	1995	1993	222
465	20231129	111400	1243758964	1995	1996	1996	1995	491
466	20231129	111300	1242779259	1996	1995	1996	1995	896
467	20231129	111200	1240991738	1995	1995	1996	1995	2036
468	20231129	111100	1236929913	1995	1995	1995	1993	1737
469	20231129	111000	1233467598	1995	1995	1996	1995	685
470	20231129	110900	1232101012	1995	1993	1996	1993	2592
471	20231129	110800	1226933037	1993	1991	1993	1991	1434
472	20231129	110700	1224077937	1991	1992	1994	1990	1438
473	20231129	110600	1221215554	1994	1992	1994	1992	22
474	20231129	110500	1221171688	1992	1991	1993	1991	791
475	20231129	110400	1219595513	1992	1991	1992	1990	317
476	20231129	110300	1218964148	1992	1992	1992	1992	1596
477	20231129	110200	1215784916	1992	1992	1993	1992	248
478	20231129	110100	1215290775	1990	1989	1990	1989	1291
479	20231129	110000	1212722137	1989	1987	1989	1987	2287
480	20231129	105900	1208177846	1987	1986	1987	1986	2145
481	20231129	105800	1203917552	1985	1985	1986	1985	30
482	20231129	105700	1203858001	1986	1986	1986	1986	11
483	20231129	105600	1203836155	1984	1986	1986	1984	89
484	20231129	105500	1203659477	1985	1985	1985	1985	450
485	20231129	105400	1202766227	1984	1985	1985	1984	436
486	20231129	105300	1201901037	1985	1985	1985	1985	51
487	20231129	105200	1201799802	1986	1986	1986	1986	58
488	20231129	105100	1201684614	1986	1986	1986	1986	2
489	20231129	105000	1201680642	1987	1987	1987	1987	0
490	20231129	104900	1201680642	1987	1987	1987	1987	1
491	20231129	104800	1201678655	1983	1983	1983	1983	1
492	20231129	104700	1201676672	1983	1984	1984	1983	4795
493	20231129	104600	1192165704	1984	1984	1984	1984	101
494	20231129	104500	1191965320	1984	1983	1984	1981	2609
495	20231129	104400	1186795972	1983	1984	1984	1983	311
496	20231129	104300	1186178957	1984	1985	1985	1984	836
497	20231129	104200	1184520004	1987	1987	1987	1987	43
498	20231129	104100	1184434563	1987	1988	1988	1984	516
499	20231129	104000	1183408775	1988	1983	1988	1982	5350
500	20231129	103900	1172804076	1983	1984	1985	1982	3299
501	20231129	103800	1166260086	1985	1986	1986	1985	468
502	20231129	103700	1165331060	1986	1985	1986	1985	181
503	20231129	103600	1164971644	1984	1986	1986	1984	2317
504	20231129	103500	1160372821	1986	1986	1986	1986	5412
505	20231129	103400	1149624589	1987	1987	1989	1987	1188
506	20231129	103300	1147263917	1989	1988	1989	1987	1080
507	20231129	103200	1145117408	1987	1987	1989	1986	2792
508	20231129	103100	1139571483	1987	1986	1989	1986	411
509	20231129	103000	1138754924	1986	1988	1988	1986	939
510	20231129	102900	1136889123	1988	1989	1989	1988	1280
511	20231129	102800	1134344473	1989	1989	1989	1989	753
512	20231129	102700	1132846756	1989	1993	1993	1989	1010
513	20231129	102600	1130837826	1989	1993	1993	1989	436
514	20231129	102500	1129970210	1989	1989	1993	1986	2466
515	20231129	102400	1125068883	1989	1991	1991	1989	986
516	20231129	102300	1123107585	1991	1994	1994	1990	4931
517	20231129	102200	1113285676	1994	1997	1997	1994	113
518	20231129	102100	1113060054	1998	1992	1998	1992	905
519	20231129	102000	1111254369	1993	1993	1993	1993	3
520	20231129	101900	1111248390	1998	1995	1998	1995	62
521	20231129	101800	1111124697	1999	1995	1999	1995	105
522	20231129	101700	1110915218	1999	1995	1999	1995	103
523	20231129	101600	1110709729	1999	1990	1999	1989	3557
524	20231129	101500	1103616227	1989	1992	1992	1989	5298
525	20231129	101400	1093071782	1995	1995	1995	1995	2232
526	20231129	101300	1088618942	1998	1995	1998	1992	3768
527	20231129	101200	1081106988	1999	1999	1999	1999	115
528	20231129	101100	1080877103	1999	1999	1999	1993	2295
529	20231129	101000	1076301929	1994	2000	2000	1994	1240
530	20231129	100900	1073822718	1992	1997	2005	1992	4378
531	20231129	100800	1065092635	1996	2000	2005	1996	17793
532	20231129	100700	1029514133	2000	2010	2010	2000	10493
533	20231129	100600	1008470568	2010	2010	2015	2005	22577
534	20231129	100500	963097688	2010	2010	2010	2000	9564
535	20231129	100400	943921543	2010	1996	2015	1996	12552
536	20231129	100300	918789512	1996	1992	1999	1991	5474
537	20231129	100200	907872187	1992	1998	1998	1991	5089
538	20231129	100100	897728771	1998	2000	2010	1996	6073
539	20231129	100000	885576608	2000	2015	2015	1993	19193
540	20231129	095900	847174413	2000	1975	2015	1975	36995
541	20231129	095800	773433159	1975	1974	1975	1974	897
542	20231129	095700	771661861	1973	1971	1973	1971	625
543	20231129	095600	770429718	1971	1970	1971	1970	581
544	20231129	095500	769285097	1970	1971	1972	1970	4172
545	20231129	095400	761064885	1971	1972	1972	1971	747
546	20231129	095300	759592505	1971	1972	1972	1971	71
547	20231129	095200	759452513	1972	1973	1973	1972	406
548	20231129	095100	758651775	1973	1974	1974	1973	940
549	20231129	095000	756796855	1975	1975	1975	1975	35
550	20231129	094900	756727730	1974	1975	1975	1974	370
551	20231129	094800	755997078	1975	1975	1975	1974	51
552	20231129	094700	755896386	1972	1977	1977	1972	284
553	20231129	094600	755336122	1977	1969	1977	1969	4594
554	20231129	094500	746285555	1969	1973	1973	1969	6322
555	20231129	094400	733826823	1973	1978	1978	1973	3447
556	20231129	094300	727016483	1979	1979	1980	1979	310
557	20231129	094200	726402992	1980	1989	1989	1980	65
558	20231129	094100	726274247	1990	1978	1990	1977	1763
559	20231129	094000	722788272	1978	1978	1992	1975	5046
560	20231129	093900	712797725	1978	1987	1987	1976	8664
561	20231129	093800	695626796	1987	1991	1991	1986	1103
562	20231129	093700	693434421	1988	1990	1991	1988	994
563	20231129	093600	691457545	1991	1992	1992	1990	635
564	20231129	093500	690193584	1993	1995	1995	1990	4099
565	20231129	093400	682031558	1991	1995	1996	1990	12688
566	20231129	093300	656769268	1992	1994	1994	1990	5040
567	20231129	093200	646733929	1991	1990	1997	1990	6232
568	20231129	093100	634310657	1990	1986	1990	1986	7985
569	20231129	093000	618445282	1986	1985	1986	1980	12209
570	20231129	092900	594230901	1985	1984	1990	1982	8410
571	20231129	092800	577535612	1985	1991	1996	1984	9286
572	20231129	092700	559070948	1996	2010	2010	1991	36850
573	20231129	092600	485373141	2010	2000	2040	2000	39095
574	20231129	092500	406672861	2005	1984	2010	1984	49866
575	20231129	092400	307098997	1984	1976	1984	1975	12957
576	20231129	092300	281457407	1976	1969	1976	1968	12086
577	20231129	092200	257616841	1969	1973	1973	1969	1643
578	20231129	092100	254378918	1973	1971	1973	1971	1771
579	20231129	092000	250884894	1972	1972	1973	1971	1014
580	20231129	091900	248885326	1974	1974	1974	1972	2738
581	20231129	091800	243480814	1974	1972	1974	1970	4907
582	20231129	091700	233804997	1972	1973	1973	1970	5623
583	20231129	091600	222716979	1974	1972	1974	1972	3117
584	20231129	091500	216568622	1973	1974	1975	1965	2936
585	20231129	091400	210772559	1974	1967	1977	1963	18813
586	20231129	091300	173680012	1967	1965	1967	1960	9940
587	20231129	091200	154171795	1960	1965	1966	1960	1331
588	20231129	091100	151560821	1966	1961	1966	1960	1394
589	20231129	091000	148821317	1967	1967	1967	1967	358
590	20231129	090900	148117131	1966	1960	1966	1960	2444
591	20231129	090800	143324491	1957	1966	1967	1957	2026
592	20231129	090700	139344844	1966	1959	1966	1959	699
593	20231129	090600	137970750	1956	1967	1967	1956	59
594	20231129	090500	137854763	1956	1967	1968	1956	9849
595	20231129	090400	118505379	1968	1970	1970	1956	5181
596	20231129	090300	108334604	1971	1971	1971	1967	4870
597	20231129	090200	98746401	1968	1957	1973	1955	16770
598	20231129	090100	65801933	1957	1957	1958	1940	17623
599	20231129	090000	31441700	1954	1959	1960	1943	16078