KissMeData/175250/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	203500	260764959	1985	1985	1985	1985	3128
3	20241125	203400	260764959	1985	1985	1985	1985	0
4	20241125	203300	260764959	1985	1985	1985	1985	0
5	20241125	203200	260764959	1985	1985	1985	1985	0
6	20241125	203100	260764959	1985	1985	1985	1985	0
7	20241125	203000	260764959	1985	1985	1985	1985	0
8	20241125	202900	260764959	1985	1985	1985	1985	0
9	20241125	202800	260764959	1985	1985	1985	1985	0
10	20241125	202700	260764959	1985	1985	1985	1985	0
11	20241125	202600	260764959	1985	1985	1985	1985	0
12	20241125	202500	260764959	1985	1985	1985	1985	0
13	20241125	202400	260764959	1985	1985	1985	1985	0
14	20241125	202300	260764959	1985	1985	1985	1985	0
15	20241125	202200	260764959	1985	1985	1985	1985	0
16	20241125	202100	260764959	1985	1985	1985	1985	0
17	20241125	202000	260764959	1985	1985	1985	1985	0
18	20241125	201900	260764959	1985	1985	1985	1985	0
19	20241125	201800	260764959	1985	1985	1985	1985	0
20	20241125	201700	260764959	1985	1985	1985	1985	0
21	20241125	201600	260764959	1985	1985	1985	1985	0
22	20241125	201500	260764959	1985	1985	1985	1985	0
23	20241125	201400	260764959	1985	1985	1985	1985	0
24	20241125	201300	260764959	1985	1985	1985	1985	0
25	20241125	201200	260764959	1985	1985	1985	1985	0
26	20241125	201100	260764959	1985	1985	1985	1985	0
27	20241125	201000	260764959	1985	1985	1985	1985	0
28	20241125	200900	260764959	1985	1985	1985	1985	0
29	20241125	200800	260764959	1985	1985	1985	1985	0
30	20241125	200700	260764959	1985	1985	1985	1985	0
31	20241125	200600	260764959	1985	1985	1985	1985	0
32	20241125	200500	260764959	1985	1985	1985	1985	3128
33	20241125	200400	260764959	1985	1985	1985	1985	0
34	20241125	200300	260764959	1985	1985	1985	1985	0
35	20241125	200200	260764959	1985	1985	1985	1985	0
36	20241125	200100	260764959	1985	1985	1985	1985	0
37	20241125	200000	260764959	1985	1985	1985	1985	0
38	20241125	195900	260764959	1985	1985	1985	1985	0
39	20241125	195800	260764959	1985	1985	1985	1985	0
40	20241125	195700	260764959	1985	1985	1985	1985	0
41	20241125	195600	260764959	1985	1985	1985	1985	0
42	20241125	195500	260764959	1985	1985	1985	1985	0
43	20241125	195400	260764959	1985	1985	1985	1985	0
44	20241125	195300	260764959	1985	1985	1985	1985	0
45	20241125	195200	260764959	1985	1985	1985	1985	0
46	20241125	195100	260764959	1985	1985	1985	1985	0
47	20241125	195000	260764959	1985	1985	1985	1985	0
48	20241125	194900	260764959	1985	1985	1985	1985	0
49	20241125	194800	260764959	1985	1985	1985	1985	0
50	20241125	194700	260764959	1985	1985	1985	1985	0
51	20241125	194600	260764959	1985	1985	1985	1985	0
52	20241125	194500	260764959	1985	1985	1985	1985	0
53	20241125	194400	260764959	1985	1985	1985	1985	0
54	20241125	194300	260764959	1985	1985	1985	1985	0
55	20241125	194200	260764959	1985	1985	1985	1985	0
56	20241125	194100	260764959	1985	1985	1985	1985	0
57	20241125	194000	260764959	1985	1985	1985	1985	0
58	20241125	193900	260764959	1985	1985	1985	1985	0
59	20241125	193800	260764959	1985	1985	1985	1985	0
60	20241125	193700	260764959	1985	1985	1985	1985	0
61	20241125	193600	260764959	1985	1985	1985	1985	0
62	20241125	193500	260764959	1985	1985	1985	1985	3128
63	20241125	193400	260764959	1985	1985	1985	1985	0
64	20241125	193300	260764959	1985	1985	1985	1985	0
65	20241125	193200	260764959	1985	1985	1985	1985	0
66	20241125	193100	260764959	1985	1985	1985	1985	0
67	20241125	193000	260764959	1985	1985	1985	1985	0
68	20241125	192900	260764959	1985	1985	1985	1985	0
69	20241125	192800	260764959	1985	1985	1985	1985	0
70	20241125	192700	260764959	1985	1985	1985	1985	0
71	20241125	192600	260764959	1985	1985	1985	1985	0
72	20241125	192500	260764959	1985	1985	1985	1985	0
73	20241125	192400	260764959	1985	1985	1985	1985	0
74	20241125	192300	260764959	1985	1985	1985	1985	0
75	20241125	192200	260764959	1985	1985	1985	1985	0
76	20241125	192100	260764959	1985	1985	1985	1985	0
77	20241125	192000	260764959	1985	1985	1985	1985	0
78	20241125	191900	260764959	1985	1985	1985	1985	0
79	20241125	191800	260764959	1985	1985	1985	1985	0
80	20241125	191700	260764959	1985	1985	1985	1985	0
81	20241125	191600	260764959	1985	1985	1985	1985	0
82	20241125	191500	260764959	1985	1985	1985	1985	0
83	20241125	191400	260764959	1985	1985	1985	1985	0
84	20241125	191300	260764959	1985	1985	1985	1985	0
85	20241125	191200	260764959	1985	1985	1985	1985	0
86	20241125	191100	260764959	1985	1985	1985	1985	0
87	20241125	191000	260764959	1985	1985	1985	1985	0
88	20241125	190900	260764959	1985	1985	1985	1985	0
89	20241125	190800	260764959	1985	1985	1985	1985	0
90	20241125	190700	260764959	1985	1985	1985	1985	0
91	20241125	190600	260764959	1985	1985	1985	1985	0
92	20241125	190500	260764959	1985	1985	1985	1985	3128
93	20241125	190400	260764959	1985	1985	1985	1985	0
94	20241125	190300	260764959	1985	1985	1985	1985	0
95	20241125	190200	260764959	1985	1985	1985	1985	0
96	20241125	190100	260764959	1985	1985	1985	1985	0
97	20241125	190000	260764959	1985	1985	1985	1985	0
98	20241125	185900	260764959	1985	1985	1985	1985	0
99	20241125	185800	260764959	1985	1985	1985	1985	0
100	20241125	185700	260764959	1985	1985	1985	1985	0
101	20241125	185600	260764959	1985	1985	1985	1985	0
102	20241125	185500	260764959	1985	1985	1985	1985	0
103	20241125	185400	260764959	1985	1985	1985	1985	0
104	20241125	185300	260764959	1985	1985	1985	1985	0
105	20241125	185200	260764959	1985	1985	1985	1985	0
106	20241125	185100	260764959	1985	1985	1985	1985	0
107	20241125	185000	260764959	1985	1985	1985	1985	0
108	20241125	184900	260764959	1985	1985	1985	1985	0
109	20241125	184800	260764959	1985	1985	1985	1985	0
110	20241125	184700	260764959	1985	1985	1985	1985	0
111	20241125	184600	260764959	1985	1985	1985	1985	0
112	20241125	184500	260764959	1985	1985	1985	1985	0
113	20241125	184400	260764959	1985	1985	1985	1985	0
114	20241125	184300	260764959	1985	1985	1985	1985	0
115	20241125	184200	260764959	1985	1985	1985	1985	0
116	20241125	184100	260764959	1985	1985	1985	1985	0
117	20241125	184000	260764959	1985	1985	1985	1985	0
118	20241125	183900	260764959	1985	1985	1985	1985	0
119	20241125	183800	260764959	1985	1985	1985	1985	0
120	20241125	183700	260764959	1985	1985	1985	1985	0
121	20241125	183600	260764959	1985	1985	1985	1985	0
122	20241125	183500	260764959	1985	1985	1985	1985	3128
123	20241125	183400	260764959	1985	1985	1985	1985	0
124	20241125	183300	260764959	1985	1985	1985	1985	0
125	20241125	183200	260764959	1985	1985	1985	1985	0
126	20241125	183100	260764959	1985	1985	1985	1985	0
127	20241125	183000	260764959	1985	1985	1985	1985	0
128	20241125	182900	260764959	1985	1985	1985	1985	0
129	20241125	182800	260764959	1985	1985	1985	1985	0
130	20241125	182700	260764959	1985	1985	1985	1985	0
131	20241125	182600	260764959	1985	1985	1985	1985	0
132	20241125	182500	260764959	1985	1985	1985	1985	0
133	20241125	182400	260764959	1985	1985	1985	1985	0
134	20241125	182300	260764959	1985	1985	1985	1985	0
135	20241125	182200	260764959	1985	1985	1985	1985	0
136	20241125	182100	260764959	1985	1985	1985	1985	0
137	20241125	182000	260764959	1985	1985	1985	1985	0
138	20241125	181900	260764959	1985	1985	1985	1985	0
139	20241125	181800	260764959	1985	1985	1985	1985	0
140	20241125	181700	260764959	1985	1985	1985	1985	0
141	20241125	181600	260764959	1985	1985	1985	1985	0
142	20241125	181500	260764959	1985	1985	1985	1985	0
143	20241125	181400	260764959	1985	1985	1985	1985	0
144	20241125	181300	260764959	1985	1985	1985	1985	0
145	20241125	181200	260764959	1985	1985	1985	1985	0
146	20241125	181100	260764959	1985	1985	1985	1985	0
147	20241125	181000	260764959	1985	1985	1985	1985	0
148	20241125	180900	260764959	1985	1985	1985	1985	0
149	20241125	180800	260764959	1985	1985	1985	1985	0
150	20241125	180700	260764959	1985	1985	1985	1985	0
151	20241125	180600	260764959	1985	1985	1985	1985	0
152	20241125	180500	260764959	1985	1985	1985	1985	3128
153	20241125	180400	260764959	1985	1985	1985	1985	0
154	20241125	180300	260764959	1985	1985	1985	1985	0
155	20241125	180200	260764959	1985	1985	1985	1985	0
156	20241125	180100	260764959	1985	1985	1985	1985	0
157	20241125	180000	260764959	1985	1985	1985	1985	0
158	20241125	175900	260764959	1985	1985	1985	1985	0
159	20241125	175800	260764959	1985	1985	1985	1985	0
160	20241125	175700	260764959	1985	1985	1985	1985	0
161	20241125	175600	260764959	1985	1985	1985	1985	0
162	20241125	175500	260764959	1985	1985	1985	1985	0
163	20241125	175400	260764959	1985	1985	1985	1985	0
164	20241125	175300	260764959	1985	1985	1985	1985	0
165	20241125	175200	260764959	1985	1985	1985	1985	0
166	20241125	175100	260764959	1985	1985	1985	1985	0
167	20241125	175000	260764959	1985	1985	1985	1985	0
168	20241125	174900	260764959	1985	1985	1985	1985	0
169	20241125	174800	260764959	1985	1985	1985	1985	0
170	20241125	174700	260764959	1985	1985	1985	1985	0
171	20241125	174600	260764959	1985	1985	1985	1985	0
172	20241125	174500	260764959	1985	1985	1985	1985	0
173	20241125	174400	260764959	1985	1985	1985	1985	0
174	20241125	174300	260764959	1985	1985	1985	1985	0
175	20241125	174200	260764959	1985	1985	1985	1985	0
176	20241125	174100	260764959	1985	1985	1985	1985	0
177	20241125	174000	260764959	1985	1985	1985	1985	0
178	20241125	173900	260764959	1985	1985	1985	1985	0
179	20241125	173800	260764959	1985	1985	1985	1985	0
180	20241125	173700	260764959	1985	1985	1985	1985	0
181	20241125	173600	260764959	1985	1985	1985	1985	0
182	20241125	173500	260764959	1985	1985	1985	1985	3128
183	20241125	173400	260764959	1985	1985	1985	1985	0
184	20241125	173300	260764959	1985	1985	1985	1985	0
185	20241125	173200	260764959	1985	1985	1985	1985	0
186	20241125	173100	260764959	1985	1985	1985	1985	0
187	20241125	173000	260764959	1985	1985	1985	1985	0
188	20241125	172900	260764959	1985	1985	1985	1985	0
189	20241125	172800	260764959	1985	1985	1985	1985	0
190	20241125	172700	260764959	1985	1985	1985	1985	0
191	20241125	172600	260764959	1985	1985	1985	1985	0
192	20241125	172500	260764959	1985	1985	1985	1985	0
193	20241125	172400	260764959	1985	1985	1985	1985	0
194	20241125	172300	260764959	1985	1985	1985	1985	0
195	20241125	172200	260764959	1985	1985	1985	1985	0
196	20241125	172100	260764959	1985	1985	1985	1985	0
197	20241125	172000	260764959	1985	1985	1985	1985	0
198	20241125	171900	260764959	1985	1985	1985	1985	0
199	20241125	171800	260764959	1985	1985	1985	1985	0
200	20241125	171700	260764959	1985	1985	1985	1985	0
201	20241125	171600	260764959	1985	1985	1985	1985	0
202	20241125	171500	260764959	1985	1985	1985	1985	0
203	20241125	171400	260764959	1985	1985	1985	1985	0
204	20241125	171300	260764959	1985	1985	1985	1985	0
205	20241125	171200	260764959	1985	1985	1985	1985	0
206	20241125	171100	260764959	1985	1985	1985	1985	0
207	20241125	171000	260764959	1985	1985	1985	1985	0
208	20241125	170900	260764959	1985	1985	1985	1985	0
209	20241125	170800	260764959	1985	1985	1985	1985	0
210	20241125	170700	260764959	1985	1985	1985	1985	0
211	20241125	170600	260764959	1985	1985	1985	1985	0
212	20241125	170500	260764959	1985	1985	1985	1985	3128
213	20241125	170400	260764959	1985	1985	1985	1985	0
214	20241125	170300	260764959	1985	1985	1985	1985	0
215	20241125	170200	260764959	1985	1985	1985	1985	0
216	20241125	170100	260764959	1985	1985	1985	1985	0
217	20241125	170000	260764959	1985	1985	1985	1985	0
218	20241125	165900	260764959	1985	1985	1985	1985	0
219	20241125	165800	260764959	1985	1985	1985	1985	0
220	20241125	165700	260764959	1985	1985	1985	1985	0
221	20241125	165600	260764959	1985	1985	1985	1985	0
222	20241125	165500	260764959	1985	1985	1985	1985	0
223	20241125	165400	260764959	1985	1985	1985	1985	0
224	20241125	165300	260764959	1985	1985	1985	1985	0
225	20241125	165200	260764959	1985	1985	1985	1985	0
226	20241125	165100	260764959	1985	1985	1985	1985	0
227	20241125	165000	260764959	1985	1985	1985	1985	0
228	20241125	164900	260764959	1985	1985	1985	1985	0
229	20241125	164800	260764959	1985	1985	1985	1985	0
230	20241125	164700	260764959	1985	1985	1985	1985	0
231	20241125	164600	260764959	1985	1985	1985	1985	0
232	20241125	164500	260764959	1985	1985	1985	1985	0
233	20241125	164400	260764959	1985	1985	1985	1985	0
234	20241125	164300	260764959	1985	1985	1985	1985	0
235	20241125	164200	260764959	1985	1985	1985	1985	0
236	20241125	164100	260764959	1985	1985	1985	1985	0
237	20241125	164000	260764959	1985	1985	1985	1985	0
238	20241125	163900	260764959	1985	1985	1985	1985	0
239	20241125	163800	260764959	1985	1985	1985	1985	0
240	20241125	163700	260764959	1985	1985	1985	1985	0
241	20241125	163600	260764959	1985	1985	1985	1985	0
242	20241125	163500	260764959	1985	1985	1985	1985	3128
243	20241125	163400	260764959	1985	1985	1985	1985	0
244	20241125	163300	260764959	1985	1985	1985	1985	0
245	20241125	163200	260764959	1985	1985	1985	1985	0
246	20241125	163100	260764959	1985	1985	1985	1985	0
247	20241125	163000	260764959	1985	1985	1985	1985	0
248	20241125	162900	260764959	1985	1985	1985	1985	0
249	20241125	162800	260764959	1985	1985	1985	1985	0
250	20241125	162700	260764959	1985	1985	1985	1985	0
251	20241125	162600	260764959	1985	1985	1985	1985	0
252	20241125	162500	260764959	1985	1985	1985	1985	0
253	20241125	162400	260764959	1985	1985	1985	1985	0
254	20241125	162300	260764959	1985	1985	1985	1985	0
255	20241125	162200	260764959	1985	1985	1985	1985	0
256	20241125	162100	260764959	1985	1985	1985	1985	0
257	20241125	162000	260764959	1985	1985	1985	1985	0
258	20241125	161900	260764959	1985	1985	1985	1985	0
259	20241125	161800	260764959	1985	1985	1985	1985	0
260	20241125	161700	260764959	1985	1985	1985	1985	0
261	20241125	161600	260764959	1985	1985	1985	1985	0
262	20241125	161500	260764959	1985	1985	1985	1985	0
263	20241125	161400	260764959	1985	1985	1985	1985	0
264	20241125	161300	260764959	1985	1985	1985	1985	0
265	20241125	161200	260764959	1985	1985	1985	1985	0
266	20241125	161100	260764959	1985	1985	1985	1985	0
267	20241125	161000	260764959	1985	1985	1985	1985	0
268	20241125	160900	260764959	1985	1985	1985	1985	0
269	20241125	160800	260764959	1985	1985	1985	1985	0
270	20241125	160700	260764959	1985	1985	1985	1985	0
271	20241125	160600	260764959	1985	1985	1985	1985	0
272	20241125	160500	260764959	1985	1985	1985	1985	3128
273	20241125	160400	260764959	1985	1985	1985	1985	0
274	20241125	160300	260764959	1985	1985	1985	1985	0
275	20241125	160200	260764959	1985	1985	1985	1985	0
276	20241125	160100	260764959	1985	1985	1985	1985	0
277	20241125	160000	260764959	1985	1985	1985	1985	0
278	20241125	155900	260764959	1985	1985	1985	1985	0
279	20241125	155800	260764959	1985	1985	1985	1985	0
280	20241125	155700	260764959	1985	1985	1985	1985	0
281	20241125	155600	260764959	1985	1985	1985	1985	0
282	20241125	155500	260764959	1985	1985	1985	1985	0
283	20241125	155400	260764959	1985	1985	1985	1985	0
284	20241125	155300	260764959	1985	1985	1985	1985	0
285	20241125	155200	260764959	1985	1985	1985	1985	0
286	20241125	155100	260764959	1985	1985	1985	1985	0
287	20241125	155000	260764959	1985	1985	1985	1985	0
288	20241125	154900	260764959	1985	1985	1985	1985	0
289	20241125	154800	260764959	1985	1985	1985	1985	0
290	20241125	154700	260764959	1985	1985	1985	1985	0
291	20241125	154600	260764959	1985	1985	1985	1985	0
292	20241125	154500	260764959	1985	1985	1985	1985	0
293	20241125	154400	260764959	1985	1985	1985	1985	0
294	20241125	154300	260764959	1985	1985	1985	1985	0
295	20241125	154200	260764959	1985	1985	1985	1985	0
296	20241125	154100	260764959	1985	1985	1985	1985	0
297	20241125	154000	260764959	1985	1985	1985	1985	0
298	20241125	153900	260764959	1985	1985	1985	1985	0
299	20241125	153800	260764959	1985	1985	1985	1985	0
300	20241125	153700	260764959	1985	1985	1985	1985	0
301	20241125	153600	260764959	1985	1985	1985	1985	0
302	20241125	153500	260764959	1985	1985	1985	1985	3128
303	20241125	153400	260764959	1985	1985	1985	1985	0
304	20241125	153300	260764959	1985	1985	1985	1985	0
305	20241125	153200	260764959	1985	1985	1985	1985	0
306	20241125	153100	260764959	1985	1985	1985	1985	0
307	20241125	153000	260764959	1985	1985	1985	1985	3128
308	20241125	152900	254555879	1988	1988	1988	1988	0
309	20241125	152800	254555879	1988	1988	1988	1988	0
310	20241125	152700	254555879	1988	1988	1988	1988	0
311	20241125	152600	254555879	1988	1988	1988	1988	0
312	20241125	152500	254555879	1988	1988	1988	1988	0
313	20241125	152400	254555879	1988	1988	1988	1988	0
314	20241125	152300	254555879	1988	1988	1988	1988	0
315	20241125	152200	254555879	1988	1988	1988	1988	0
316	20241125	152100	254555879	1988	1988	1988	1988	0
317	20241125	152000	254555879	1988	1988	1988	1988	0
318	20241125	151900	254555879	1988	1988	1988	1988	0
319	20241125	151800	254555879	1988	1988	1988	1988	0
320	20241125	151700	254555879	1988	1988	1988	1988	204
321	20241125	151600	254150327	1989	1989	1989	1989	0
322	20241125	151500	254150327	1989	1989	1989	1989	500
323	20241125	151400	253155827	1990	1990	1990	1990	1500
324	20241125	151300	250170827	1999	1999	1999	1999	0
325	20241125	151200	250170827	1999	1999	1999	1999	0
326	20241125	151100	250170827	1999	1999	1999	1999	0
327	20241125	151000	250170827	1999	1999	1999	1999	0
328	20241125	150900	250170827	1999	1999	1999	1999	0
329	20241125	150800	250170827	1999	1999	1999	1999	0
330	20241125	150700	250170827	1999	1999	1999	1999	0
331	20241125	150600	250170827	1999	1999	1999	1999	0
332	20241125	150500	250170827	1999	1999	1999	1999	0
333	20241125	150400	250170827	1999	1989	1999	1989	2001
334	20241125	150300	246190828	1999	1990	1999	1990	501
335	20241125	150200	245193829	2000	2000	2000	2000	0
336	20241125	150100	245193829	2000	1999	2000	1999	301
337	20241125	150000	244592129	1999	1999	1999	1999	1
338	20241125	145900	244590130	1990	1990	1990	1990	600
339	20241125	145800	243396130	1990	1990	1990	1990	1000
340	20241125	145700	241406130	1999	1993	1999	1990	1101
341	20241125	145600	239214828	1999	1999	1999	1999	10
342	20241125	145500	239194838	1999	1999	1999	1999	20
343	20241125	145400	239154858	1999	1999	1999	1999	1
344	20241125	145300	239152859	1999	1999	1999	1999	21
345	20241125	145200	239110880	1999	1999	1999	1999	1
346	20241125	145100	239108881	1999	1999	1999	1999	190
347	20241125	145000	238729071	1999	1999	1999	1999	46
348	20241125	144900	238637117	1999	1999	1999	1999	1
349	20241125	144800	238635118	1999	1998	1999	1998	52
350	20241125	144700	238531221	1998	1998	1998	1998	1
351	20241125	144600	238529223	1998	1998	1998	1998	53
352	20241125	144500	238423329	1998	1993	1998	1993	84
353	20241125	144400	238255912	1993	1993	1993	1993	52
354	20241125	144300	238152276	1993	1994	1994	1993	451
355	20241125	144200	237253432	1994	1990	1994	1990	430
356	20241125	144100	236396835	1991	1994	1994	1991	2441
357	20241125	144000	231533278	1998	1998	1998	1998	2
358	20241125	143900	231529282	1998	1998	1998	1994	3
359	20241125	143800	231523292	1995	1995	1995	1995	0
360	20241125	143700	231523292	1995	1995	1995	1995	0
361	20241125	143600	231523292	1995	1995	1995	1995	0
362	20241125	143500	231523292	1995	1998	1998	1995	992
363	20241125	143400	229543321	1998	1998	1998	1998	0
364	20241125	143300	229543321	1998	1998	1998	1998	0
365	20241125	143200	229543321	1998	1998	1998	1998	0
366	20241125	143100	229543321	1998	1998	1998	1998	1
367	20241125	143000	229541323	1998	1998	1998	1998	143
368	20241125	142900	229255609	1999	1999	1999	1999	102
369	20241125	142800	229051711	1999	1999	1999	1999	100
370	20241125	142700	228851811	2000	1999	2000	1999	1898
371	20241125	142600	225056709	1998	1998	1998	1998	128
372	20241125	142500	224800965	1999	1999	1999	1999	1
373	20241125	142400	224798966	1996	1997	1997	1996	2754
374	20241125	142300	219301697	2000	2000	2000	2000	0
375	20241125	142200	219301697	2000	2000	2000	2000	0
376	20241125	142100	219301697	2000	2000	2000	2000	0
377	20241125	142000	219301697	2000	2000	2000	2000	0
378	20241125	141900	219301697	2000	2000	2000	2000	0
379	20241125	141800	219301697	2000	2000	2000	2000	54
380	20241125	141700	219193697	2000	2000	2000	2000	2
381	20241125	141600	219189697	2000	2000	2000	2000	50
382	20241125	141500	219089697	2000	2000	2000	2000	0
383	20241125	141400	219089697	2000	1999	2000	1999	385
384	20241125	141300	218319716	1998	1998	1998	1998	15
385	20241125	141200	218289746	1998	1998	1998	1998	1
386	20241125	141100	218287748	1997	1997	1997	1997	500
387	20241125	141000	217289248	1997	1997	1997	1997	0
388	20241125	140900	217289248	1997	1997	1997	1997	330
389	20241125	140800	216630238	1997	1997	1997	1997	500
390	20241125	140700	215631738	1997	1997	1997	1997	1
391	20241125	140600	215629741	1996	1996	1996	1996	5
392	20241125	140500	215619761	1997	1997	1997	1997	0
393	20241125	140400	215619761	1997	1998	1999	1997	330
394	20241125	140300	214960545	1997	1997	1997	1997	0
395	20241125	140200	214960545	1997	1997	1997	1997	0
396	20241125	140100	214960545	1997	1997	1997	1997	181
397	20241125	140000	214599088	1997	1998	1998	1997	1102
398	20241125	135900	212398226	1999	1999	1999	1999	1
399	20241125	135800	212396227	2000	2000	2005	1999	754
400	20241125	135700	210888239	2005	2005	2005	2005	53
401	20241125	135600	210781974	2005	2005	2005	2005	4
402	20241125	135500	210773954	2000	2000	2000	2000	10
403	20241125	135400	210753954	1998	1999	1999	1998	1225
404	20241125	135300	208305473	2005	2005	2005	2005	89
405	20241125	135200	208127028	2005	2005	2005	2005	88
406	20241125	135100	207950588	2005	2005	2005	2005	10
407	20241125	135000	207930538	2005	2005	2005	2005	9
408	20241125	134900	207912493	2005	2005	2005	2005	0
409	20241125	134800	207912493	2005	2005	2005	2005	0
410	20241125	134700	207912493	2005	2005	2005	2005	0
411	20241125	134600	207912493	2005	2005	2005	2005	0
412	20241125	134500	207912493	2005	2005	2005	2005	0
413	20241125	134400	207912493	2005	2005	2005	2005	0
414	20241125	134300	207912493	2005	2005	2005	2005	1
415	20241125	134200	207910488	2000	2000	2000	2000	238
416	20241125	134100	207434488	2000	2000	2000	2000	198
417	20241125	134000	207038488	2000	2000	2000	2000	74
418	20241125	133900	206890488	2000	2000	2000	2000	23
419	20241125	133800	206844488	2005	2005	2005	2005	0
420	20241125	133700	206844488	2005	2000	2005	2000	206
421	20241125	133600	206432483	1999	1999	1999	1999	0
422	20241125	133500	206432483	1999	1999	1999	1999	0
423	20241125	133400	206432483	1999	1999	1999	1999	0
424	20241125	133300	206432483	1999	1999	1999	1999	140
425	20241125	133200	206152623	2005	2005	2005	2005	0
426	20241125	133100	206152623	2005	2000	2005	2000	41
427	20241125	133000	206070618	2000	2000	2000	2000	11
428	20241125	132900	206048618	2005	2005	2005	2005	0
429	20241125	132800	206048618	2005	2005	2005	2005	0
430	20241125	132700	206048618	2005	2005	2005	2005	0
431	20241125	132600	206048618	2005	2005	2005	2005	2
432	20241125	132500	206044608	2005	2005	2005	2005	0
433	20241125	132400	206044608	2005	2005	2005	2005	110
434	20241125	132300	205824058	2005	2005	2005	2005	0
435	20241125	132200	205824058	2005	2005	2005	2005	0
436	20241125	132100	205824058	2005	2005	2005	2005	0
437	20241125	132000	205824058	2005	2005	2005	2005	0
438	20241125	131900	205824058	2005	2005	2005	2005	1
439	20241125	131800	205822053	2000	2000	2000	2000	0
440	20241125	131700	205822053	2000	2000	2000	2000	50
441	20241125	131600	205722053	1999	1999	1999	1999	1681
442	20241125	131500	202361734	2000	2000	2000	2000	354
443	20241125	131400	201653734	2010	2010	2010	2010	0
444	20241125	131300	201653734	2010	2010	2010	2010	0
445	20241125	131200	201653734	2010	2010	2010	2010	0
446	20241125	131100	201653734	2010	2010	2010	2010	0
447	20241125	131000	201653734	2010	2005	2010	2005	12
448	20241125	130900	201629669	2010	2010	2010	2010	10
449	20241125	130800	201609569	2010	2010	2010	2010	0
450	20241125	130700	201609569	2010	2010	2010	2010	1
451	20241125	130600	201607559	2005	2005	2005	2005	176
452	20241125	130500	201254679	2010	2010	2010	2010	0
453	20241125	130400	201254679	2010	2010	2010	2010	0
454	20241125	130300	201254679	2010	2005	2010	2005	501
455	20241125	130200	200250169	2010	2010	2010	2010	1
456	20241125	130100	200248159	2005	2005	2005	2005	2
457	20241125	130000	200244149	2015	2010	2020	2010	2702
458	20241125	125900	194806829	2005	2005	2005	2005	3
459	20241125	125800	194800814	2005	2005	2005	2005	2
460	20241125	125700	194796804	2010	2010	2010	2010	0
461	20241125	125600	194796804	2010	2010	2010	2010	1
462	20241125	125500	194794794	2000	2000	2000	2000	0
463	20241125	125400	194794794	2000	2000	2000	2000	0
464	20241125	125300	194794794	2000	2000	2000	2000	260
465	20241125	125200	194274794	2000	2010	2010	2000	191
466	20241125	125100	193892784	2005	2005	2010	2000	807
467	20241125	125000	192277219	2010	1998	2010	1998	501
468	20241125	124900	191276209	2010	2010	2010	2010	0
469	20241125	124800	191276209	2010	2010	2010	2010	0
470	20241125	124700	191276209	2010	2010	2010	2010	0
471	20241125	124600	191276209	2010	2010	2010	2010	0
472	20241125	124500	191276209	2010	2010	2010	2010	1
473	20241125	124400	191274199	1996	2005	2010	1996	2432
474	20241125	124300	186400718	2005	2005	2005	2005	3
475	20241125	124200	186394703	2005	2005	2005	2005	0
476	20241125	124100	186394703	2005	2005	2005	2005	0
477	20241125	124000	186394703	2005	2000	2005	2000	1005
478	20241125	123900	184384698	2000	2000	2000	2000	2200
479	20241125	123800	179984698	1993	1993	1993	1993	0
480	20241125	123700	179984698	1993	2000	2000	1993	2466
481	20241125	123600	175064106	2010	2010	2010	2010	3
482	20241125	123500	175058076	2015	2015	2015	2015	5
483	20241125	123400	175048001	2020	2020	2020	2020	0
484	20241125	123300	175048001	2020	2000	2020	1998	3001
485	20241125	123200	169047423	2025	2015	2025	2015	1000
486	20241125	123100	167027438	2000	1999	2015	1999	1013
487	20241125	123000	165002424	1996	2000	2000	1996	1577
488	20241125	122900	161851954	2020	2005	2020	1995	2001
489	20241125	122800	157852522	2025	2020	2025	2020	1300
490	20241125	122700	155224022	2010	2010	2020	2010	8679
491	20241125	122600	137740362	2000	2005	2005	2000	306
492	20241125	122500	137126862	1998	1998	1998	1998	2
493	20241125	122400	137122866	2010	2010	2010	2010	1
494	20241125	122300	137120856	2010	2010	2010	2010	1
495	20241125	122200	137118846	2010	2010	2010	2010	0
496	20241125	122100	137118846	2010	1998	2010	1998	18
497	20241125	122000	137082870	1998	1998	1998	1998	0
498	20241125	121900	137082870	1998	1998	1998	1998	0
499	20241125	121800	137082870	1998	1998	1998	1998	0
500	20241125	121700	137082870	1998	1998	1998	1998	0
501	20241125	121600	137082870	1998	1998	1998	1998	0
502	20241125	121500	137082870	1998	1998	1998	1998	0
503	20241125	121400	137082870	1998	1998	1998	1998	0
504	20241125	121300	137082870	1998	1998	1998	1998	0
505	20241125	121200	137082870	1998	1998	1998	1998	502
506	20241125	121100	136079874	1998	2000	2000	1998	1001
507	20241125	121000	134077876	2010	2010	2010	2010	0
508	20241125	120900	134077876	2010	2015	2015	2010	1599
509	20241125	120800	130861621	2015	2015	2015	2015	220
510	20241125	120700	130418321	2010	2010	2010	2010	1171
511	20241125	120600	128064611	2010	2005	2010	1998	403
512	20241125	120500	127256756	2000	2000	2000	2000	0
513	20241125	120400	127256756	2000	1998	2000	1998	1817
514	20241125	120300	123623476	1997	1997	1997	1997	15
515	20241125	120200	123593521	1997	1997	1997	1997	10
516	20241125	120100	123573551	1997	1997	1997	1997	5
517	20241125	120000	123563566	1998	1997	1998	1997	101
518	20241125	115900	123361769	1997	1997	1997	1997	19
519	20241125	115800	123323826	1997	1992	1997	1992	145
520	20241125	115700	123034811	1998	1998	1998	1998	0
521	20241125	115600	123034811	1998	1992	1998	1992	12370
522	20241125	115500	98359639	1992	1992	1992	1992	95
523	20241125	115400	98170399	1990	1990	1990	1990	706
524	20241125	115300	96765459	1990	1990	1990	1990	586
525	20241125	115200	95599319	1992	1992	1992	1992	0
526	20241125	115100	95599319	1992	1992	1992	1992	1
527	20241125	115000	95597327	1985	1985	1985	1985	1
528	20241125	114900	95595342	1991	1991	1991	1991	5
529	20241125	114800	95585387	1991	1991	1991	1991	0
530	20241125	114700	95585387	1991	1991	1991	1991	1
531	20241125	114600	95583396	1991	1991	1991	1991	0
532	20241125	114500	95583396	1991	1991	1991	1991	0
533	20241125	114400	95583396	1991	1983	1991	1983	574
534	20241125	114300	94444434	1982	1982	1982	1982	0
535	20241125	114200	94444434	1982	1982	1982	1982	0
536	20241125	114100	94444434	1982	1982	1982	1982	0
537	20241125	114000	94444434	1982	1982	1982	1982	0
538	20241125	113900	94444434	1982	1982	1982	1982	5
539	20241125	113800	94434524	1992	1992	1992	1992	5
540	20241125	113700	94424564	1992	1992	1992	1992	0
541	20241125	113600	94424564	1992	1992	1992	1992	0
542	20241125	113500	94424564	1992	1992	1992	1992	10
543	20241125	113400	94404644	1992	1992	1992	1992	0
544	20241125	113300	94404644	1992	1985	1992	1985	2613
545	20241125	113200	89217832	1985	1985	1985	1985	0
546	20241125	113100	89217832	1985	1985	1985	1985	0
547	20241125	113000	89217832	1985	1985	1985	1985	200
548	20241125	112900	88820832	1985	1985	1985	1985	482
549	20241125	112800	87864062	1988	1988	1988	1988	0
550	20241125	112700	87864062	1988	1988	1988	1988	18
551	20241125	112600	87828278	1990	1990	1990	1990	0
552	20241125	112500	87828278	1990	1990	1990	1990	0
553	20241125	112400	87828278	1990	1991	1991	1990	134
554	20241125	112300	87561613	1991	1991	1991	1991	0
555	20241125	112200	87561613	1991	1991	1991	1991	1594
556	20241125	112100	84387959	1990	1990	1990	1990	0
557	20241125	112000	84387959	1990	1990	1990	1990	190
558	20241125	111900	84009859	1990	1990	1990	1990	1000
559	20241125	111800	82019859	1990	1990	1990	1990	0
560	20241125	111700	82019859	1990	1990	1990	1990	0
561	20241125	111600	82019859	1990	1990	1990	1990	0
562	20241125	111500	82019859	1990	1990	1990	1990	0
563	20241125	111400	82019859	1990	1990	1990	1990	1
564	20241125	111300	82017869	1981	1981	1981	1981	0
565	20241125	111200	82017869	1981	1981	1981	1981	110
566	20241125	111100	81799959	1981	1981	1981	1981	4
567	20241125	111000	81792035	1990	1985	1990	1985	1719
568	20241125	110900	78371525	1985	1982	1985	1982	1500
569	20241125	110800	75395675	1982	1982	1982	1982	0
570	20241125	110700	75395675	1982	1982	1982	1982	1
571	20241125	110600	75393693	1982	1982	1982	1982	122
572	20241125	110500	75151889	1982	1982	1982	1982	0
573	20241125	110400	75151889	1982	1984	1984	1982	308
574	20241125	110300	74541425	1985	1985	1985	1985	0
575	20241125	110200	74541425	1985	1985	1985	1985	10
576	20241125	110100	74521575	1985	1985	1985	1985	151
577	20241125	110000	74221840	1985	1985	1985	1985	99
578	20241125	105900	74025325	1985	1985	1985	1985	5
579	20241125	105800	74015400	1985	1985	1985	1985	26
580	20241125	105700	73963790	1990	1990	1990	1990	0
581	20241125	105600	73963790	1990	1990	1990	1990	0
582	20241125	105500	73963790	1990	1990	1990	1990	0
583	20241125	105400	73963790	1990	1990	1990	1990	0
584	20241125	105300	73963790	1990	1990	1990	1990	0
585	20241125	105200	73963790	1990	1990	1990	1990	0
586	20241125	105100	73963790	1990	1988	1990	1988	40
587	20241125	105000	73884192	1990	1990	1990	1990	0
588	20241125	104900	73884192	1990	1990	1990	1990	0
589	20241125	104800	73884192	1990	1990	1990	1990	0
590	20241125	104700	73884192	1990	1990	1990	1990	0
591	20241125	104600	73884192	1990	1990	1990	1990	0
592	20241125	104500	73884192	1990	1990	1990	1990	0
593	20241125	104400	73884192	1990	1985	1990	1985	106
594	20241125	104300	73673272	1985	1985	1985	1985	3
595	20241125	104200	73667317	1990	1988	1990	1988	6
596	20241125	104100	73655387	1990	1990	1990	1990	0
597	20241125	104000	73655387	1990	1990	1990	1990	7
598	20241125	103900	73641457	1990	1990	1990	1990	0
599	20241125	103800	73641457	1990	1990	1990	1990	100
600	20241125	103700	73442457	1992	1992	1992	1992	1
601	20241125	103600	73440465	1992	1992	1992	1992	2
602	20241125	103500	73436481	1992	1992	1992	1992	0
603	20241125	103400	73436481	1992	1988	1992	1988	5
604	20241125	103300	73426537	1988	1988	1988	1988	0
605	20241125	103200	73426537	1988	1988	1988	1988	200
606	20241125	103100	73028937	1988	1988	1988	1988	0
607	20241125	103000	73028937	1988	1987	1988	1987	45
608	20241125	102900	72939521	1987	1987	1987	1987	389
609	20241125	102800	72166578	1987	1987	1987	1987	0
610	20241125	102700	72166578	1987	1987	1987	1987	1
611	20241125	102600	72164591	1985	1985	1985	1985	0
612	20241125	102500	72164591	1985	1985	1985	1985	12
613	20241125	102400	72140771	1985	1985	1985	1985	1
614	20241125	102300	72138786	1985	1985	1985	1985	1
615	20241125	102200	72136801	1982	1982	1982	1982	0
616	20241125	102100	72136801	1982	1984	1984	1982	64
617	20241125	102000	72009947	1985	1989	1989	1985	79
618	20241125	101900	71852863	1989	1992	1992	1989	1060
619	20241125	101800	69744497	1993	1993	1993	1993	0
620	20241125	101700	69744497	1993	1993	1993	1993	2
621	20241125	101600	69740511	1994	1994	1994	1994	0
622	20241125	101500	69740511	1994	1994	1994	1994	1
623	20241125	101400	69738517	1994	1994	1994	1994	0
624	20241125	101300	69738517	1994	1994	1994	1994	1
625	20241125	101200	69736523	1993	1993	1993	1993	0
626	20241125	101100	69736523	1993	1993	1993	1993	0
627	20241125	101000	69736523	1993	1994	1995	1993	8
628	20241125	100900	69720568	1994	1994	1994	1994	63
629	20241125	100800	69594946	1992	1988	1992	1988	4477
630	20241125	100700	60682988	1989	1989	1989	1989	0
631	20241125	100600	60682988	1989	1989	1989	1989	0
632	20241125	100500	60682988	1989	1989	1989	1986	574
633	20241125	100400	59542343	1990	1991	1991	1990	18
634	20241125	100300	59506512	1991	1991	1991	1991	0
635	20241125	100200	59506512	1991	1989	1991	1989	96
636	20241125	100100	59315566	1992	1989	1992	1989	951
637	20241125	100000	57423365	1989	1989	1989	1989	198
638	20241125	095900	57029543	1990	1990	1990	1990	0
639	20241125	095800	57029543	1990	1990	1990	1990	0
640	20241125	095700	57029543	1990	1975	1990	1975	9
641	20241125	095600	57011753	1992	1992	1992	1992	52
642	20241125	095500	56908169	1991	1991	1991	1991	149
643	20241125	095400	56611510	1992	1992	1992	1992	0
644	20241125	095300	56611510	1992	1992	1992	1992	0
645	20241125	095200	56611510	1992	1992	1992	1992	6
646	20241125	095100	56599558	1987	1987	1987	1987	0
647	20241125	095000	56599558	1987	1987	1987	1987	159
648	20241125	094900	56283625	1987	1987	1987	1987	1
649	20241125	094800	56281638	1992	1991	1992	1991	465
650	20241125	094700	55355644	1989	1989	1989	1989	197
651	20241125	094600	54963811	1989	1989	1989	1989	3
652	20241125	094500	54957844	1989	1989	1989	1989	0
653	20241125	094400	54957844	1989	1989	1989	1989	0
654	20241125	094300	54957844	1989	1989	1989	1989	0
655	20241125	094200	54957844	1989	1989	1989	1989	0
656	20241125	094100	54957844	1989	1989	1989	1989	0
657	20241125	094000	54957844	1989	1986	1989	1986	67
658	20241125	093900	54824626	1989	1989	1989	1989	0
659	20241125	093800	54824626	1989	1989	1989	1989	0
660	20241125	093700	54824626	1989	1989	1989	1989	149
661	20241125	093600	54528265	1989	1989	1989	1989	504
662	20241125	093500	53525809	1987	1987	1987	1987	0
663	20241125	093400	53525809	1987	1987	1987	1987	584
664	20241125	093300	52365401	1986	1984	1986	1984	3004
665	20241125	093200	46402359	1984	1972	1984	1962	3187
666	20241125	093100	40110377	1984	1982	1984	1982	2590
667	20241125	093000	34975238	1972	1972	1972	1972	1
668	20241125	092900	34973266	1972	1972	1972	1972	0
669	20241125	092800	34973266	1972	1975	1975	1972	192
670	20241125	092700	34594577	1984	1985	1985	1984	258
671	20241125	092600	34082455	1985	1985	1985	1985	0
672	20241125	092500	34082455	1985	1985	1985	1985	330
673	20241125	092400	33427405	1985	1975	1985	1975	286
674	20241125	092300	32862545	1975	1975	1986	1972	240
675	20241125	092200	32388214	1987	1987	1987	1987	0
676	20241125	092100	32388214	1987	1987	1989	1987	432
677	20241125	092000	31529828	1987	1975	1987	1975	2
678	20241125	091900	31525866	1986	1986	1986	1986	51
679	20241125	091800	31424580	1975	1976	1976	1975	500
680	20241125	091700	30437044	1975	1975	1987	1975	365
681	20241125	091600	29716145	1987	1980	1987	1980	400
682	20241125	091500	28923445	1989	1989	1989	1989	0
683	20241125	091400	28923445	1989	1989	1989	1989	0
684	20241125	091300	28923445	1989	1985	1989	1960	11
685	20241125	091200	28901686	1989	1989	1990	1989	1284
686	20241125	091100	26346606	1989	1988	1989	1988	3707
687	20241125	091000	18973897	1988	1988	1988	1988	0
688	20241125	090900	18973897	1988	1988	1988	1988	186
689	20241125	090800	18604129	1988	1987	1988	1986	555
690	20241125	090700	17501353	1987	1985	1987	1984	247
691	20241125	090600	17011294	1987	1954	1987	1951	2001
692	20241125	090500	13105956	1953	1979	1979	1952	537
693	20241125	090400	12053242	1952	1960	1960	1952	1753
694	20241125	090300	8628027	1993	1992	1993	1992	332
695	20241125	090200	7966564	1993	1992	1993	1992	291
696	20241125	090100	7386611	1994	1972	1995	1972	63
697	20241125	090000	7261366	1971	1952	1971	1951	3563