KissMeData/060310/min/candle-20241129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241129	194300	398028365	1982	1982	1982	1982	11738
3	20241129	194200	398028365	1982	1982	1982	1982	0
4	20241129	194100	398028365	1982	1982	1982	1982	0
5	20241129	194000	398028365	1982	1982	1982	1982	0
6	20241129	193900	398028365	1982	1982	1982	1982	0
7	20241129	193800	398028365	1982	1982	1982	1982	0
8	20241129	193700	398028365	1982	1982	1982	1982	0
9	20241129	193600	398028365	1982	1982	1982	1982	0
10	20241129	193500	398028365	1982	1982	1982	1982	0
11	20241129	193400	398028365	1982	1982	1982	1982	0
12	20241129	193300	398028365	1982	1982	1982	1982	0
13	20241129	193200	398028365	1982	1982	1982	1982	0
14	20241129	193100	398028365	1982	1982	1982	1982	0
15	20241129	193000	398028365	1982	1982	1982	1982	0
16	20241129	192900	398028365	1982	1982	1982	1982	0
17	20241129	192800	398028365	1982	1982	1982	1982	0
18	20241129	192700	398028365	1982	1982	1982	1982	0
19	20241129	192600	398028365	1982	1982	1982	1982	0
20	20241129	192500	398028365	1982	1982	1982	1982	0
21	20241129	192400	398028365	1982	1982	1982	1982	0
22	20241129	192300	398028365	1982	1982	1982	1982	0
23	20241129	192200	398028365	1982	1982	1982	1982	0
24	20241129	192100	398028365	1982	1982	1982	1982	0
25	20241129	192000	398028365	1982	1982	1982	1982	0
26	20241129	191900	398028365	1982	1982	1982	1982	0
27	20241129	191800	398028365	1982	1982	1982	1982	0
28	20241129	191700	398028365	1982	1982	1982	1982	0
29	20241129	191600	398028365	1982	1982	1982	1982	0
30	20241129	191500	398028365	1982	1982	1982	1982	0
31	20241129	191400	398028365	1982	1982	1982	1982	0
32	20241129	191300	398028365	1982	1982	1982	1982	11738
33	20241129	191200	398028365	1982	1982	1982	1982	0
34	20241129	191100	398028365	1982	1982	1982	1982	0
35	20241129	191000	398028365	1982	1982	1982	1982	0
36	20241129	190900	398028365	1982	1982	1982	1982	0
37	20241129	190800	398028365	1982	1982	1982	1982	0
38	20241129	190700	398028365	1982	1982	1982	1982	0
39	20241129	190600	398028365	1982	1982	1982	1982	0
40	20241129	190500	398028365	1982	1982	1982	1982	0
41	20241129	190400	398028365	1982	1982	1982	1982	0
42	20241129	190300	398028365	1982	1982	1982	1982	0
43	20241129	190200	398028365	1982	1982	1982	1982	0
44	20241129	190100	398028365	1982	1982	1982	1982	0
45	20241129	190000	398028365	1982	1982	1982	1982	0
46	20241129	185900	398028365	1982	1982	1982	1982	0
47	20241129	185800	398028365	1982	1982	1982	1982	0
48	20241129	185700	398028365	1982	1982	1982	1982	0
49	20241129	185600	398028365	1982	1982	1982	1982	0
50	20241129	185500	398028365	1982	1982	1982	1982	0
51	20241129	185400	398028365	1982	1982	1982	1982	0
52	20241129	185300	398028365	1982	1982	1982	1982	0
53	20241129	185200	398028365	1982	1982	1982	1982	0
54	20241129	185100	398028365	1982	1982	1982	1982	0
55	20241129	185000	398028365	1982	1982	1982	1982	0
56	20241129	184900	398028365	1982	1982	1982	1982	0
57	20241129	184800	398028365	1982	1982	1982	1982	0
58	20241129	184700	398028365	1982	1982	1982	1982	0
59	20241129	184600	398028365	1982	1982	1982	1982	0
60	20241129	184500	398028365	1982	1982	1982	1982	0
61	20241129	184400	398028365	1982	1982	1982	1982	0
62	20241129	184300	398028365	1982	1982	1982	1982	11738
63	20241129	184200	398028365	1982	1982	1982	1982	0
64	20241129	184100	398028365	1982	1982	1982	1982	0
65	20241129	184000	398028365	1982	1982	1982	1982	0
66	20241129	183900	398028365	1982	1982	1982	1982	0
67	20241129	183800	398028365	1982	1982	1982	1982	0
68	20241129	183700	398028365	1982	1982	1982	1982	0
69	20241129	183600	398028365	1982	1982	1982	1982	0
70	20241129	183500	398028365	1982	1982	1982	1982	0
71	20241129	183400	398028365	1982	1982	1982	1982	0
72	20241129	183300	398028365	1982	1982	1982	1982	0
73	20241129	183200	398028365	1982	1982	1982	1982	0
74	20241129	183100	398028365	1982	1982	1982	1982	0
75	20241129	183000	398028365	1982	1982	1982	1982	0
76	20241129	182900	398028365	1982	1982	1982	1982	0
77	20241129	182800	398028365	1982	1982	1982	1982	0
78	20241129	182700	398028365	1982	1982	1982	1982	0
79	20241129	182600	398028365	1982	1982	1982	1982	0
80	20241129	182500	398028365	1982	1982	1982	1982	0
81	20241129	182400	398028365	1982	1982	1982	1982	0
82	20241129	182300	398028365	1982	1982	1982	1982	0
83	20241129	182200	398028365	1982	1982	1982	1982	0
84	20241129	182100	398028365	1982	1982	1982	1982	0
85	20241129	182000	398028365	1982	1982	1982	1982	0
86	20241129	181900	398028365	1982	1982	1982	1982	0
87	20241129	181800	398028365	1982	1982	1982	1982	0
88	20241129	181700	398028365	1982	1982	1982	1982	0
89	20241129	181600	398028365	1982	1982	1982	1982	0
90	20241129	181500	398028365	1982	1982	1982	1982	0
91	20241129	181400	398028365	1982	1982	1982	1982	0
92	20241129	181300	398028365	1982	1982	1982	1982	11738
93	20241129	181200	398028365	1982	1982	1982	1982	0
94	20241129	181100	398028365	1982	1982	1982	1982	0
95	20241129	181000	398028365	1982	1982	1982	1982	0
96	20241129	180900	398028365	1982	1982	1982	1982	0
97	20241129	180800	398028365	1982	1982	1982	1982	0
98	20241129	180700	398028365	1982	1982	1982	1982	0
99	20241129	180600	398028365	1982	1982	1982	1982	0
100	20241129	180500	398028365	1982	1982	1982	1982	0
101	20241129	180400	398028365	1982	1982	1982	1982	0
102	20241129	180300	398028365	1982	1982	1982	1982	0
103	20241129	180200	398028365	1982	1982	1982	1982	0
104	20241129	180100	398028365	1982	1982	1982	1982	0
105	20241129	180000	398028365	1982	1982	1982	1982	0
106	20241129	175900	398028365	1982	1982	1982	1982	0
107	20241129	175800	398028365	1982	1982	1982	1982	0
108	20241129	175700	398028365	1982	1982	1982	1982	0
109	20241129	175600	398028365	1982	1982	1982	1982	0
110	20241129	175500	398028365	1982	1982	1982	1982	0
111	20241129	175400	398028365	1982	1982	1982	1982	0
112	20241129	175300	398028365	1982	1982	1982	1982	0
113	20241129	175200	398028365	1982	1982	1982	1982	0
114	20241129	175100	398028365	1982	1982	1982	1982	0
115	20241129	175000	398028365	1982	1982	1982	1982	0
116	20241129	174900	398028365	1982	1982	1982	1982	0
117	20241129	174800	398028365	1982	1982	1982	1982	0
118	20241129	174700	398028365	1982	1982	1982	1982	0
119	20241129	174600	398028365	1982	1982	1982	1982	0
120	20241129	174500	398028365	1982	1982	1982	1982	0
121	20241129	174400	398028365	1982	1982	1982	1982	0
122	20241129	174300	398028365	1982	1982	1982	1982	11738
123	20241129	174200	398028365	1982	1982	1982	1982	0
124	20241129	174100	398028365	1982	1982	1982	1982	0
125	20241129	174000	398028365	1982	1982	1982	1982	0
126	20241129	173900	398028365	1982	1982	1982	1982	0
127	20241129	173800	398028365	1982	1982	1982	1982	0
128	20241129	173700	398028365	1982	1982	1982	1982	0
129	20241129	173600	398028365	1982	1982	1982	1982	0
130	20241129	173500	398028365	1982	1982	1982	1982	0
131	20241129	173400	398028365	1982	1982	1982	1982	0
132	20241129	173300	398028365	1982	1982	1982	1982	0
133	20241129	173200	398028365	1982	1982	1982	1982	0
134	20241129	173100	398028365	1982	1982	1982	1982	0
135	20241129	173000	398028365	1982	1982	1982	1982	0
136	20241129	172900	398028365	1982	1982	1982	1982	0
137	20241129	172800	398028365	1982	1982	1982	1982	0
138	20241129	172700	398028365	1982	1982	1982	1982	0
139	20241129	172600	398028365	1982	1982	1982	1982	0
140	20241129	172500	398028365	1982	1982	1982	1982	0
141	20241129	172400	398028365	1982	1982	1982	1982	0
142	20241129	172300	398028365	1982	1982	1982	1982	0
143	20241129	172200	398028365	1982	1982	1982	1982	0
144	20241129	172100	398028365	1982	1982	1982	1982	0
145	20241129	172000	398028365	1982	1982	1982	1982	0
146	20241129	171900	398028365	1982	1982	1982	1982	0
147	20241129	171800	398028365	1982	1982	1982	1982	0
148	20241129	171700	398028365	1982	1982	1982	1982	0
149	20241129	171600	398028365	1982	1982	1982	1982	0
150	20241129	171500	398028365	1982	1982	1982	1982	0
151	20241129	171400	398028365	1982	1982	1982	1982	0
152	20241129	171300	398028365	1982	1982	1982	1982	11738
153	20241129	171200	398028365	1982	1982	1982	1982	0
154	20241129	171100	398028365	1982	1982	1982	1982	0
155	20241129	171000	398028365	1982	1982	1982	1982	0
156	20241129	170900	398028365	1982	1982	1982	1982	0
157	20241129	170800	398028365	1982	1982	1982	1982	0
158	20241129	170700	398028365	1982	1982	1982	1982	0
159	20241129	170600	398028365	1982	1982	1982	1982	0
160	20241129	170500	398028365	1982	1982	1982	1982	0
161	20241129	170400	398028365	1982	1982	1982	1982	0
162	20241129	170300	398028365	1982	1982	1982	1982	0
163	20241129	170200	398028365	1982	1982	1982	1982	0
164	20241129	170100	398028365	1982	1982	1982	1982	0
165	20241129	170000	398028365	1982	1982	1982	1982	0
166	20241129	165900	398028365	1982	1982	1982	1982	0
167	20241129	165800	398028365	1982	1982	1982	1982	0
168	20241129	165700	398028365	1982	1982	1982	1982	0
169	20241129	165600	398028365	1982	1982	1982	1982	0
170	20241129	165500	398028365	1982	1982	1982	1982	0
171	20241129	165400	398028365	1982	1982	1982	1982	0
172	20241129	165300	398028365	1982	1982	1982	1982	0
173	20241129	165200	398028365	1982	1982	1982	1982	0
174	20241129	165100	398028365	1982	1982	1982	1982	0
175	20241129	165000	398028365	1982	1982	1982	1982	0
176	20241129	164900	398028365	1982	1982	1982	1982	0
177	20241129	164800	398028365	1982	1982	1982	1982	0
178	20241129	164700	398028365	1982	1982	1982	1982	0
179	20241129	164600	398028365	1982	1982	1982	1982	0
180	20241129	164500	398028365	1982	1982	1982	1982	0
181	20241129	164400	398028365	1982	1982	1982	1982	0
182	20241129	164300	398028365	1982	1982	1982	1982	11738
183	20241129	164200	398028365	1982	1982	1982	1982	0
184	20241129	164100	398028365	1982	1982	1982	1982	0
185	20241129	164000	398028365	1982	1982	1982	1982	0
186	20241129	163900	398028365	1982	1982	1982	1982	0
187	20241129	163800	398028365	1982	1982	1982	1982	0
188	20241129	163700	398028365	1982	1982	1982	1982	0
189	20241129	163600	398028365	1982	1982	1982	1982	0
190	20241129	163500	398028365	1982	1982	1982	1982	0
191	20241129	163400	398028365	1982	1982	1982	1982	0
192	20241129	163300	398028365	1982	1982	1982	1982	0
193	20241129	163200	398028365	1982	1982	1982	1982	0
194	20241129	163100	398028365	1982	1982	1982	1982	0
195	20241129	163000	398028365	1982	1982	1982	1982	0
196	20241129	162900	398028365	1982	1982	1982	1982	0
197	20241129	162800	398028365	1982	1982	1982	1982	0
198	20241129	162700	398028365	1982	1982	1982	1982	0
199	20241129	162600	398028365	1982	1982	1982	1982	0
200	20241129	162500	398028365	1982	1982	1982	1982	0
201	20241129	162400	398028365	1982	1982	1982	1982	0
202	20241129	162300	398028365	1982	1982	1982	1982	0
203	20241129	162200	398028365	1982	1982	1982	1982	0
204	20241129	162100	398028365	1982	1982	1982	1982	0
205	20241129	162000	398028365	1982	1982	1982	1982	0
206	20241129	161900	398028365	1982	1982	1982	1982	0
207	20241129	161800	398028365	1982	1982	1982	1982	0
208	20241129	161700	398028365	1982	1982	1982	1982	0
209	20241129	161600	398028365	1982	1982	1982	1982	0
210	20241129	161500	398028365	1982	1982	1982	1982	0
211	20241129	161400	398028365	1982	1982	1982	1982	0
212	20241129	161300	398028365	1982	1982	1982	1982	11738
213	20241129	161200	398028365	1982	1982	1982	1982	0
214	20241129	161100	398028365	1982	1982	1982	1982	0
215	20241129	161000	398028365	1982	1982	1982	1982	0
216	20241129	160900	398028365	1982	1982	1982	1982	0
217	20241129	160800	398028365	1982	1982	1982	1982	0
218	20241129	160700	398028365	1982	1982	1982	1982	0
219	20241129	160600	398028365	1982	1982	1982	1982	0
220	20241129	160500	398028365	1982	1982	1982	1982	0
221	20241129	160400	398028365	1982	1982	1982	1982	0
222	20241129	160300	398028365	1982	1982	1982	1982	0
223	20241129	160200	398028365	1982	1982	1982	1982	0
224	20241129	160100	398028365	1982	1982	1982	1982	0
225	20241129	160000	398028365	1982	1982	1982	1982	0
226	20241129	155900	398028365	1982	1982	1982	1982	0
227	20241129	155800	398028365	1982	1982	1982	1982	0
228	20241129	155700	398028365	1982	1982	1982	1982	0
229	20241129	155600	398028365	1982	1982	1982	1982	0
230	20241129	155500	398028365	1982	1982	1982	1982	0
231	20241129	155400	398028365	1982	1982	1982	1982	0
232	20241129	155300	398028365	1982	1982	1982	1982	0
233	20241129	155200	398028365	1982	1982	1982	1982	0
234	20241129	155100	398028365	1982	1982	1982	1982	0
235	20241129	155000	398028365	1982	1982	1982	1982	0
236	20241129	154900	398028365	1982	1982	1982	1982	0
237	20241129	154800	398028365	1982	1982	1982	1982	0
238	20241129	154700	398028365	1982	1982	1982	1982	0
239	20241129	154600	398028365	1982	1982	1982	1982	0
240	20241129	154500	398028365	1982	1982	1982	1982	0
241	20241129	154400	398028365	1982	1982	1982	1982	0
242	20241129	154300	398028365	1982	1982	1982	1982	11738
243	20241129	154200	398028365	1982	1982	1982	1982	0
244	20241129	154100	398028365	1982	1982	1982	1982	0
245	20241129	154000	398028365	1982	1982	1982	1982	0
246	20241129	153900	398028365	1982	1982	1982	1982	0
247	20241129	153800	398028365	1982	1982	1982	1982	0
248	20241129	153700	398028365	1982	1982	1982	1982	0
249	20241129	153600	398028365	1982	1982	1982	1982	0
250	20241129	153500	398028365	1982	1982	1982	1982	0
251	20241129	153400	398028365	1982	1982	1982	1982	0
252	20241129	153300	398028365	1982	1982	1982	1982	0
253	20241129	153200	398028365	1982	1982	1982	1982	0
254	20241129	153100	398028365	1982	1982	1982	1982	0
255	20241129	153000	398028365	1982	1982	1982	1982	11738
256	20241129	152900	374763649	1996	1996	1996	1996	0
257	20241129	152800	374763649	1996	1996	1996	1996	0
258	20241129	152700	374763649	1996	1996	1996	1996	0
259	20241129	152600	374763649	1996	1996	1996	1996	0
260	20241129	152500	374763649	1996	1996	1996	1996	0
261	20241129	152400	374763649	1996	1996	1996	1996	0
262	20241129	152300	374763649	1996	1996	1996	1996	0
263	20241129	152200	374763649	1996	1996	1996	1996	0
264	20241129	152100	374763649	1996	1996	1996	1996	0
265	20241129	152000	374763649	1996	1996	1996	1996	0
266	20241129	151900	374763649	1996	1991	1996	1991	1434
267	20241129	151800	371907207	1991	1980	1991	1980	341
268	20241129	151700	371230806	1980	1984	1984	1980	7100
269	20241129	151600	357160483	1984	1984	1984	1984	5
270	20241129	151500	357150563	1995	1995	1995	1995	0
271	20241129	151400	357150563	1995	1995	1995	1995	0
272	20241129	151300	357150563	1995	1995	1995	1995	25
273	20241129	151200	357100688	1995	1995	1995	1995	362
274	20241129	151100	356378498	1995	1987	1995	1982	13877
275	20241129	151000	328857161	1996	1995	1996	1995	163
276	20241129	150900	328531946	1987	1987	1995	1987	1460
277	20241129	150800	325630526	1987	1987	1987	1987	90
278	20241129	150700	325451696	1987	1987	1987	1987	1
279	20241129	150600	325449709	1996	1996	1996	1996	1
280	20241129	150500	325447713	1997	1997	1997	1997	1
281	20241129	150400	325445716	1987	1997	1997	1987	4
282	20241129	150300	325437748	1997	1997	1997	1997	0
283	20241129	150200	325437748	1997	1995	1997	1995	2249
284	20241129	150100	320950642	1995	1995	1995	1995	77
285	20241129	150000	320797027	1995	1993	1995	1993	119
286	20241129	145900	320559624	1995	1987	1995	1987	1287
287	20241129	145800	318001605	1987	1987	1987	1987	1734
288	20241129	145700	314556147	1988	1988	1988	1988	106
289	20241129	145600	314345419	1988	1988	1988	1988	0
290	20241129	145500	314345419	1988	1988	1988	1988	216
291	20241129	145400	313916011	1988	1989	1989	1988	1038
292	20241129	145300	311852130	1990	1990	1990	1990	10
293	20241129	145200	311832230	1990	1990	1990	1990	418
294	20241129	145100	311000410	1995	1995	1995	1995	0
295	20241129	145000	311000410	1995	1995	1995	1995	1
296	20241129	144900	310998415	1990	1990	1990	1990	0
297	20241129	144800	310998415	1990	1990	1990	1990	0
298	20241129	144700	310998415	1990	1990	1990	1990	0
299	20241129	144600	310998415	1990	1990	1990	1990	0
300	20241129	144500	310998415	1990	1990	1990	1990	0
301	20241129	144400	310998415	1990	1990	1990	1990	0
302	20241129	144300	310998415	1990	1991	1991	1990	349
303	20241129	144200	310303886	1991	1991	1991	1991	0
304	20241129	144100	310303886	1991	1989	1991	1989	435
305	20241129	144000	309438571	1990	1990	1990	1990	16
306	20241129	143900	309406731	1996	1996	1996	1996	0
307	20241129	143800	309406731	1996	1996	1996	1996	0
308	20241129	143700	309406731	1996	1995	1996	1995	30
309	20241129	143600	309346880	1995	1989	1995	1989	5
310	20241129	143500	309336929	1996	1991	1996	1991	478
311	20241129	143400	308385226	1991	1991	1991	1991	0
312	20241129	143300	308385226	1991	1991	1991	1990	228
313	20241129	143200	307931490	1991	1992	1992	1991	107
314	20241129	143100	307718447	1997	1997	1997	1997	0
315	20241129	143000	307718447	1997	1997	1997	1997	0
316	20241129	142900	307718447	1997	1996	1997	1996	31
317	20241129	142800	307656570	1992	1992	1992	1992	30
318	20241129	142700	307596810	1997	1997	1997	1997	3
319	20241129	142600	307590819	1997	1997	1997	1997	3
320	20241129	142500	307584828	1997	1997	1997	1997	100
321	20241129	142400	307385128	1998	1998	1998	1998	0
322	20241129	142300	307385128	1998	1997	1998	1997	52
323	20241129	142200	307281283	1999	1999	1999	1999	0
324	20241129	142100	307281283	1999	1999	1999	1999	0
325	20241129	142000	307281283	1999	1999	1999	1999	0
326	20241129	141900	307281283	1999	1999	1999	1999	0
327	20241129	141800	307281283	1999	1999	1999	1999	0
328	20241129	141700	307281283	1999	1998	1999	1998	3001
329	20241129	141600	301285284	1998	1998	1998	1998	15
330	20241129	141500	301255314	1998	1998	1998	1998	0
331	20241129	141400	301255314	1998	1997	1998	1997	52
332	20241129	141300	301151469	1997	1997	1997	1997	0
333	20241129	141200	301151469	1997	1997	1997	1997	2
334	20241129	141100	301147475	1997	1997	1997	1997	12
335	20241129	141000	301123511	1997	1997	1997	1997	7
336	20241129	140900	301109532	1998	1998	1998	1998	0
337	20241129	140800	301109532	1998	1998	1998	1998	0
338	20241129	140700	301109532	1998	1997	1998	1997	27
339	20241129	140600	301055612	1998	1998	1998	1998	0
340	20241129	140500	301055612	1998	1998	1998	1998	0
341	20241129	140400	301055612	1998	1998	1998	1998	0
342	20241129	140300	301055612	1998	1998	1998	1998	1
343	20241129	140200	301053614	1999	1999	1999	1999	0
344	20241129	140100	301053614	1999	1999	1999	1999	0
345	20241129	140000	301053614	1999	1999	1999	1999	0
346	20241129	135900	301053614	1999	1999	1999	1999	2
347	20241129	135800	301049616	1989	1989	1989	1989	0
348	20241129	135700	301049616	1989	1994	1994	1989	3215
349	20241129	135600	294649159	1996	1996	1996	1996	0
350	20241129	135500	294649159	1996	1996	1996	1996	0
351	20241129	135400	294649159	1996	1996	1996	1996	0
352	20241129	135300	294649159	1996	1996	1996	1996	0
353	20241129	135200	294649159	1996	1996	1996	1996	5
354	20241129	135100	294639179	1999	1999	1999	1999	0
355	20241129	135000	294639179	1999	1999	1999	1999	0
356	20241129	134900	294639179	1999	1999	1999	1999	0
357	20241129	134800	294639179	1999	1999	1999	1999	0
358	20241129	134700	294639179	1999	1999	1999	1999	0
359	20241129	134600	294639179	1999	1999	1999	1999	0
360	20241129	134500	294639179	1999	1999	1999	1999	0
361	20241129	134400	294639179	1999	1999	1999	1999	0
362	20241129	134300	294639179	1999	1999	1999	1999	0
363	20241129	134200	294639179	1999	1999	1999	1999	50
364	20241129	134100	294539229	2000	1999	2000	1999	762
365	20241129	134000	293015990	1999	1999	1999	1999	0
366	20241129	133900	293015990	1999	1995	1999	1995	2621
367	20241129	133800	287785200	1995	1994	1995	1994	1079
368	20241129	133700	285633672	1994	1994	1994	1994	963
369	20241129	133600	283713450	1994	1994	1994	1994	0
370	20241129	133500	283713450	1994	1994	1994	1994	0
371	20241129	133400	283713450	1994	1994	1994	1994	0
372	20241129	133300	283713450	1994	1994	1994	1994	0
373	20241129	133200	283713450	1994	1994	1994	1994	189
374	20241129	133100	283336584	1994	1994	1994	1994	0
375	20241129	133000	283336584	1994	1990	1994	1990	527
376	20241129	132900	282286850	1990	1990	1990	1990	0
377	20241129	132800	282286850	1990	1990	1990	1990	49
378	20241129	132700	282189340	1993	1994	1994	1993	2
379	20241129	132600	282185353	1990	1991	1994	1990	105
380	20241129	132500	281976390	1994	1994	1994	1993	9
381	20241129	132400	281958446	1991	1991	1991	1991	50
382	20241129	132300	281858896	1995	1995	1995	1995	0
383	20241129	132200	281858896	1995	1995	1995	1995	0
384	20241129	132100	281858896	1995	1995	1995	1995	0
385	20241129	132000	281858896	1995	1995	1995	1995	0
386	20241129	131900	281858896	1995	1995	1995	1995	0
387	20241129	131800	281858896	1995	1995	1995	1995	185
388	20241129	131700	281489821	1995	1995	1995	1995	0
389	20241129	131600	281489821	1995	1990	1995	1990	1740
390	20241129	131500	278027166	1990	1990	1990	1990	5772
391	20241129	131400	266540886	1995	1995	1995	1995	2
392	20241129	131300	266536896	1995	1995	1995	1995	0
393	20241129	131200	266536896	1995	1995	1995	1995	0
394	20241129	131100	266536896	1995	1995	1995	1995	2
395	20241129	131000	266532906	1995	1995	1995	1995	0
396	20241129	130900	266532906	1995	1995	1995	1995	0
397	20241129	130800	266532906	1995	1995	1995	1995	3
398	20241129	130700	266526921	1997	1997	1997	1997	0
399	20241129	130600	266526921	1997	1997	1997	1997	0
400	20241129	130500	266526921	1997	1997	1997	1997	0
401	20241129	130400	266526921	1997	1997	1997	1997	0
402	20241129	130300	266526921	1997	1997	1997	1997	0
403	20241129	130200	266526921	1997	1996	1997	1996	11
404	20241129	130100	266504964	1996	1992	1996	1992	51
405	20241129	130000	266403368	1997	1997	1997	1997	0
406	20241129	125900	266403368	1997	1997	1997	1997	0
407	20241129	125800	266403368	1997	1997	1997	1997	0
408	20241129	125700	266403368	1997	1997	1997	1997	0
409	20241129	125600	266403368	1997	1997	1997	1997	0
410	20241129	125500	266403368	1997	1997	1997	1997	0
411	20241129	125400	266403368	1997	1997	1997	1997	1
412	20241129	125300	266401371	1996	1995	1996	1995	4
413	20241129	125200	266393390	1995	1995	1995	1995	40
414	20241129	125100	266313590	1995	1995	1995	1995	0
415	20241129	125000	266313590	1995	1995	1995	1995	30
416	20241129	124900	266253740	1996	1996	1996	1996	34
417	20241129	124800	266185876	1997	1997	1997	1997	0
418	20241129	124700	266185876	1997	1995	1997	1995	2051
419	20241129	124600	262093079	1995	1990	1995	1990	184
420	20241129	124500	261726811	1990	1991	1991	1990	1851
421	20241129	124400	258042414	1993	1993	1993	1993	0
422	20241129	124300	258042414	1993	1993	1993	1993	6
423	20241129	124200	258030456	1994	1994	1994	1994	0
424	20241129	124100	258030456	1994	1994	1994	1994	0
425	20241129	124000	258030456	1994	1994	1994	1994	0
426	20241129	123900	258030456	1994	1994	1994	1994	23
427	20241129	123800	257984594	1994	1994	1994	1994	0
428	20241129	123700	257984594	1994	1994	1994	1994	15
429	20241129	123600	257954684	1994	1994	1994	1994	3
430	20241129	123500	257948702	1994	1994	1994	1994	500
431	20241129	123400	256951702	1994	1994	1994	1994	742
432	20241129	123300	255472154	1994	1994	1994	1994	23
433	20241129	123200	255426292	1994	1992	1994	1992	1345
434	20241129	123100	252744559	1990	1990	1990	1990	2
435	20241129	123000	252740579	1992	1992	1992	1992	0
436	20241129	122900	252740579	1992	1992	1992	1992	2
437	20241129	122800	252736595	1994	1994	1994	1994	0
438	20241129	122700	252736595	1994	1994	1994	1994	0
439	20241129	122600	252736595	1994	1994	1994	1994	0
440	20241129	122500	252736595	1994	1994	1994	1994	0
441	20241129	122400	252736595	1994	1992	1994	1992	618
442	20241129	122300	251505087	1991	1991	1991	1991	111
443	20241129	122200	251284086	1989	1989	1989	1989	0
444	20241129	122100	251284086	1989	1989	1989	1989	0
445	20241129	122000	251284086	1989	1990	1991	1989	445
446	20241129	121900	250398869	1991	1991	1991	1991	0
447	20241129	121800	250398869	1991	1991	1991	1991	1
448	20241129	121700	250396878	1990	1990	1990	1990	0
449	20241129	121600	250396878	1990	1990	1990	1990	659
450	20241129	121500	249085468	1990	1990	1990	1990	155
451	20241129	121400	248777018	1990	1990	1990	1990	400
452	20241129	121300	247981018	1990	1990	1990	1990	0
453	20241129	121200	247981018	1990	1990	1990	1990	0
454	20241129	121100	247981018	1990	1990	1990	1990	0
455	20241129	121000	247981018	1990	1990	1990	1990	850
456	20241129	120900	246289518	1990	1990	1990	1990	0
457	20241129	120800	246289518	1990	1990	1990	1990	0
458	20241129	120700	246289518	1990	1990	1990	1990	1004
459	20241129	120600	244291558	1990	1990	1990	1990	2300
460	20241129	120500	239714558	1991	1991	1991	1991	0
461	20241129	120400	239714558	1991	1991	1991	1991	0
462	20241129	120300	239714558	1991	1991	1991	1991	0
463	20241129	120200	239714558	1991	1991	1991	1991	600
464	20241129	120100	238519958	1991	1991	1991	1991	0
465	20241129	120000	238519958	1991	1991	1991	1991	0
466	20241129	115900	238519958	1991	1991	1991	1991	2
467	20241129	115800	238515976	1992	1992	1992	1992	0
468	20241129	115700	238515976	1992	1992	1992	1992	225
469	20241129	115600	238067776	1991	1991	1991	1991	2000
470	20241129	115500	234085776	1991	1991	1991	1991	0
471	20241129	115400	234085776	1991	1991	1991	1991	0
472	20241129	115300	234085776	1991	1991	1991	1991	0
473	20241129	115200	234085776	1991	1991	1991	1991	56
474	20241129	115100	233974280	1992	1992	1992	1992	0
475	20241129	115000	233974280	1992	1992	1992	1992	500
476	20241129	114900	232978280	1992	1992	1992	1992	0
477	20241129	114800	232978280	1992	1992	1992	1992	0
478	20241129	114700	232978280	1992	1992	1992	1992	0
479	20241129	114600	232978280	1992	1992	1992	1992	0
480	20241129	114500	232978280	1992	1992	1992	1992	0
481	20241129	114400	232978280	1992	1992	1992	1992	0
482	20241129	114300	232978280	1992	1992	1992	1992	0
483	20241129	114200	232978280	1992	1992	1992	1992	0
484	20241129	114100	232978280	1992	1991	1992	1991	21
485	20241129	114000	232936468	1992	1990	1992	1990	2755
486	20241129	113900	227453686	1991	1991	1991	1991	0
487	20241129	113800	227453686	1991	1991	1991	1991	0
488	20241129	113700	227453686	1991	1991	1991	1991	0
489	20241129	113600	227453686	1991	1991	1991	1991	22
490	20241129	113500	227409884	1992	1988	1992	1988	2
491	20241129	113400	227405904	1992	1992	1992	1992	0
492	20241129	113300	227405904	1992	1992	1992	1992	0
493	20241129	113200	227405904	1992	1992	1992	1992	0
494	20241129	113100	227405904	1992	1992	1992	1992	0
495	20241129	113000	227405904	1992	1992	1992	1992	0
496	20241129	112900	227405904	1992	1992	1992	1992	1
497	20241129	112800	227403912	1990	1990	1990	1990	221
498	20241129	112700	226964122	1992	1992	1992	1992	1
499	20241129	112600	226962130	1989	1990	1990	1989	3
500	20241129	112500	226956161	1992	1992	1992	1992	10
501	20241129	112400	226936241	1992	1992	1992	1992	3000
502	20241129	112300	220960241	1992	1992	1992	1992	0
503	20241129	112200	220960241	1992	1992	1992	1991	3
504	20241129	112100	220954266	1992	1981	1992	1981	31
505	20241129	112000	220892844	1981	1981	1981	1981	0
506	20241129	111900	220892844	1981	1981	1981	1981	0
507	20241129	111800	220892844	1981	1981	1981	1981	34
508	20241129	111700	220825490	1981	1981	1981	1981	0
509	20241129	111600	220825490	1981	1981	1981	1981	0
510	20241129	111500	220825490	1981	1986	1986	1981	120
511	20241129	111400	220587740	1992	1992	1992	1992	0
512	20241129	111300	220587740	1992	1992	1992	1992	0
513	20241129	111200	220587740	1992	1992	1992	1992	0
514	20241129	111100	220587740	1992	1992	1992	1992	0
515	20241129	111000	220587740	1992	1992	1992	1992	0
516	20241129	110900	220587740	1992	1981	1992	1981	11
517	20241129	110800	220565938	1992	1992	1992	1992	0
518	20241129	110700	220565938	1992	1992	1992	1992	0
519	20241129	110600	220565938	1992	1990	1992	1990	104
520	20241129	110500	220358976	1992	1992	1992	1992	101
521	20241129	110400	220157784	1991	1991	1991	1991	2
522	20241129	110300	220153802	1992	1992	1992	1992	100
523	20241129	110200	219954602	1992	1992	1992	1992	0
524	20241129	110100	219954602	1992	1991	1992	1991	9
525	20241129	110000	219936682	1981	1982	1982	1981	10
526	20241129	105900	219916870	1992	1992	1992	1992	0
527	20241129	105800	219916870	1992	1992	1992	1992	0
528	20241129	105700	219916870	1992	1992	1992	1992	0
529	20241129	105600	219916870	1992	1991	1992	1990	119
530	20241129	105500	219679989	1991	1991	1991	1991	383
531	20241129	105400	218917436	1992	1992	1992	1992	0
532	20241129	105300	218917436	1992	1992	1992	1992	0
533	20241129	105200	218917436	1992	1992	1992	1992	0
534	20241129	105100	218917436	1992	1992	1992	1992	0
535	20241129	105000	218917436	1992	1992	1992	1992	0
536	20241129	104900	218917436	1992	1992	1992	1992	0
537	20241129	104800	218917436	1992	1992	1992	1992	0
538	20241129	104700	218917436	1992	1992	1992	1992	0
539	20241129	104600	218917436	1992	1992	1992	1992	0
540	20241129	104500	218917436	1992	1992	1992	1992	0
541	20241129	104400	218917436	1992	1992	1992	1992	0
542	20241129	104300	218917436	1992	1992	1992	1992	0
543	20241129	104200	218917436	1992	1992	1992	1992	5
544	20241129	104100	218907476	1992	1992	1992	1992	1
545	20241129	104000	218905484	1992	1992	1992	1992	0
546	20241129	103900	218905484	1992	1992	1992	1992	0
547	20241129	103800	218905484	1992	1982	1992	1982	2200
548	20241129	103700	214545074	1982	1982	1982	1982	0
549	20241129	103600	214545074	1982	1982	1982	1982	0
550	20241129	103500	214545074	1982	1982	1982	1982	0
551	20241129	103400	214545074	1982	1982	1982	1982	0
552	20241129	103300	214545074	1982	1982	1982	1982	3
553	20241129	103200	214539128	1982	1982	1982	1982	5
554	20241129	103100	214529218	1982	1982	1982	1982	0
555	20241129	103000	214529218	1982	1980	1982	1980	21
556	20241129	102900	214487635	1980	1980	1980	1980	558
557	20241129	102800	213382795	1979	1979	1979	1979	192
558	20241129	102700	213002827	1975	1975	1975	1975	0
559	20241129	102600	213002827	1975	1975	1975	1975	154
560	20241129	102500	212698677	1980	1980	1980	1980	0
561	20241129	102400	212698677	1980	1980	1980	1980	0
562	20241129	102300	212698677	1980	1980	1980	1980	0
563	20241129	102200	212698677	1980	1980	1980	1980	0
564	20241129	102100	212698677	1980	1980	1980	1980	0
565	20241129	102000	212698677	1980	1980	1980	1980	0
566	20241129	101900	212698677	1980	1980	1980	1980	0
567	20241129	101800	212698677	1980	1980	1980	1980	104
568	20241129	101700	212492757	1980	1980	1980	1980	752
569	20241129	101600	211003797	1980	1980	1980	1980	0
570	20241129	101500	211003797	1980	1980	1980	1980	0
571	20241129	101400	211003797	1980	1980	1980	1980	0
572	20241129	101300	211003797	1980	1980	1980	1980	0
573	20241129	101200	211003797	1980	1980	1980	1980	7
574	20241129	101100	210989937	1980	1980	1980	1980	0
575	20241129	101000	210989937	1980	1980	1980	1980	80
576	20241129	100900	210831537	1980	1980	1980	1980	0
577	20241129	100800	210831537	1980	1980	1980	1980	0
578	20241129	100700	210831537	1980	1980	1980	1980	501
579	20241129	100600	209839557	1980	1980	1980	1980	1
580	20241129	100500	209837577	1970	1970	1970	1970	0
581	20241129	100400	209837577	1970	1970	1970	1970	0
582	20241129	100300	209837577	1970	1970	1970	1970	0
583	20241129	100200	209837577	1970	1970	1970	1970	0
584	20241129	100100	209837577	1970	1970	1970	1970	0
585	20241129	100000	209837577	1970	1971	1971	1970	20
586	20241129	095900	209798173	1970	1977	1980	1970	18913
587	20241129	095800	172539490	1977	1970	1977	1970	289
588	20241129	095700	171970153	1970	1971	1971	1970	770
589	20241129	095600	170453055	1970	1970	1970	1970	0
590	20241129	095500	170453055	1970	1974	1974	1970	10735
591	20241129	095400	149300243	1974	1978	1978	1974	3963
592	20241129	095300	141471370	1978	1981	1981	1978	14790
593	20241129	095200	112189218	1982	1988	1988	1982	16793
594	20241129	095100	78865894	1988	1988	1988	1988	0
595	20241129	095000	78865894	1988	1988	1988	1988	0
596	20241129	094900	78865894	1988	1988	1988	1988	0
597	20241129	094800	78865894	1988	1990	1990	1988	972
598	20241129	094700	76933280	1990	1992	1992	1990	2435
599	20241129	094600	72085222	1997	1997	1997	1997	0
600	20241129	094500	72085222	1997	1997	1997	1997	4
601	20241129	094400	72077234	1997	1997	1997	1997	4
602	20241129	094300	72069246	1997	1997	1997	1997	21
603	20241129	094200	72027309	1997	1996	1997	1996	701
604	20241129	094100	70627839	1996	1996	1996	1996	0
605	20241129	094000	70627839	1996	1996	1996	1996	0
606	20241129	093900	70627839	1996	1990	1996	1990	2
607	20241129	093800	70623853	1990	1990	1990	1990	0
608	20241129	093700	70623853	1990	1996	1997	1990	338
609	20241129	093600	69950709	1996	1996	1996	1996	222
610	20241129	093500	69507597	1990	1995	1996	1990	517
611	20241129	093400	68476121	1995	1995	1995	1995	0
612	20241129	093300	68476121	1995	1995	1995	1995	0
613	20241129	093200	68476121	1995	1994	1995	1994	51
614	20241129	093100	68374424	1994	1994	1994	1994	100
615	20241129	093000	68175024	1994	1992	1994	1992	104
616	20241129	092900	67967808	1985	1990	1992	1985	520
617	20241129	092800	66935496	1992	1992	1992	1992	1
618	20241129	092700	66933504	1990	1990	1990	1990	100
619	20241129	092600	66734504	1994	1994	1994	1994	0
620	20241129	092500	66734504	1994	1994	1994	1994	1
621	20241129	092400	66732510	1985	1985	1985	1985	1779
622	20241129	092300	63201195	1985	1985	1985	1985	900
623	20241129	092200	61414695	1994	1994	1994	1994	0
624	20241129	092100	61414695	1994	1984	1994	1984	220
625	20241129	092000	60978205	1984	1984	1984	1984	0
626	20241129	091900	60978205	1984	1994	1994	1984	2312
627	20241129	091800	56388294	1995	1995	1995	1991	98
628	20241129	091700	56193024	1995	1995	1995	1989	14
629	20241129	091600	56165154	1990	1994	1995	1990	201
630	20241129	091500	55764305	1996	1996	1996	1990	112
631	20241129	091400	55541403	1990	1990	1990	1990	1000
632	20241129	091300	53551403	1996	1996	1996	1996	1
633	20241129	091200	53549407	1996	1986	1996	1986	3311
634	20241129	091100	46973751	1996	1986	1996	1986	675
635	20241129	091000	45633191	1986	1986	1986	1986	610
636	20241129	090900	44421731	1986	1998	1998	1986	549
637	20241129	090800	43330559	1998	1992	2000	1986	9719
638	20241129	090700	24001430	2000	1995	2000	1993	108
639	20241129	090600	23785979	2000	2000	2000	2000	100
640	20241129	090500	23585979	2000	1997	2005	1993	5419
641	20241129	090400	12775825	2005	2005	2005	2005	1
642	20241129	090300	12773820	1997	1997	1997	1997	400
643	20241129	090200	11975020	2005	1998	2005	1998	576
644	20241129	090100	10824165	2005	2005	2005	2005	0
645	20241129	090000	10824165	2005	2000	2005	1997	5413