KissMeData/061250/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	193800	1014697203	1998	1998	1998	1998	13666
3	20231129	193700	1014697203	1998	1998	1998	1998	0
4	20231129	193600	1014697203	1998	1998	1998	1998	0
5	20231129	193500	1014697203	1998	1998	1998	1998	0
6	20231129	193400	1014697203	1998	1998	1998	1998	0
7	20231129	193300	1014697203	1998	1998	1998	1998	0
8	20231129	193200	1014697203	1998	1998	1998	1998	0
9	20231129	193100	1014697203	1998	1998	1998	1998	0
10	20231129	193000	1014697203	1998	1998	1998	1998	0
11	20231129	192900	1014697203	1998	1998	1998	1998	0
12	20231129	192800	1014697203	1998	1998	1998	1998	0
13	20231129	192700	1014697203	1998	1998	1998	1998	0
14	20231129	192600	1014697203	1998	1998	1998	1998	0
15	20231129	192500	1014697203	1998	1998	1998	1998	0
16	20231129	192400	1014697203	1998	1998	1998	1998	0
17	20231129	192300	1014697203	1998	1998	1998	1998	0
18	20231129	192200	1014697203	1998	1998	1998	1998	0
19	20231129	192100	1014697203	1998	1998	1998	1998	0
20	20231129	192000	1014697203	1998	1998	1998	1998	0
21	20231129	191900	1014697203	1998	1998	1998	1998	0
22	20231129	191800	1014697203	1998	1998	1998	1998	0
23	20231129	191700	1014697203	1998	1998	1998	1998	0
24	20231129	191600	1014697203	1998	1998	1998	1998	0
25	20231129	191500	1014697203	1998	1998	1998	1998	0
26	20231129	191400	1014697203	1998	1998	1998	1998	0
27	20231129	191300	1014697203	1998	1998	1998	1998	0
28	20231129	191200	1014697203	1998	1998	1998	1998	0
29	20231129	191100	1014697203	1998	1998	1998	1998	0
30	20231129	191000	1014697203	1998	1998	1998	1998	0
31	20231129	190900	1014697203	1998	1998	1998	1998	0
32	20231129	190800	1014697203	1998	1998	1998	1998	13666
33	20231129	190700	1014697203	1998	1998	1998	1998	0
34	20231129	190600	1014697203	1998	1998	1998	1998	0
35	20231129	190500	1014697203	1998	1998	1998	1998	0
36	20231129	190400	1014697203	1998	1998	1998	1998	0
37	20231129	190300	1014697203	1998	1998	1998	1998	0
38	20231129	190200	1014697203	1998	1998	1998	1998	0
39	20231129	190100	1014697203	1998	1998	1998	1998	0
40	20231129	190000	1014697203	1998	1998	1998	1998	0
41	20231129	185900	1014697203	1998	1998	1998	1998	0
42	20231129	185800	1014697203	1998	1998	1998	1998	0
43	20231129	185700	1014697203	1998	1998	1998	1998	0
44	20231129	185600	1014697203	1998	1998	1998	1998	0
45	20231129	185500	1014697203	1998	1998	1998	1998	0
46	20231129	185400	1014697203	1998	1998	1998	1998	0
47	20231129	185300	1014697203	1998	1998	1998	1998	0
48	20231129	185200	1014697203	1998	1998	1998	1998	0
49	20231129	185100	1014697203	1998	1998	1998	1998	0
50	20231129	185000	1014697203	1998	1998	1998	1998	0
51	20231129	184900	1014697203	1998	1998	1998	1998	0
52	20231129	184800	1014697203	1998	1998	1998	1998	0
53	20231129	184700	1014697203	1998	1998	1998	1998	0
54	20231129	184600	1014697203	1998	1998	1998	1998	0
55	20231129	184500	1014697203	1998	1998	1998	1998	0
56	20231129	184400	1014697203	1998	1998	1998	1998	0
57	20231129	184300	1014697203	1998	1998	1998	1998	0
58	20231129	184200	1014697203	1998	1998	1998	1998	0
59	20231129	184100	1014697203	1998	1998	1998	1998	0
60	20231129	184000	1014697203	1998	1998	1998	1998	0
61	20231129	183900	1014697203	1998	1998	1998	1998	0
62	20231129	183800	1014697203	1998	1998	1998	1998	13666
63	20231129	183700	1014697203	1998	1998	1998	1998	0
64	20231129	183600	1014697203	1998	1998	1998	1998	0
65	20231129	183500	1014697203	1998	1998	1998	1998	0
66	20231129	183400	1014697203	1998	1998	1998	1998	0
67	20231129	183300	1014697203	1998	1998	1998	1998	0
68	20231129	183200	1014697203	1998	1998	1998	1998	0
69	20231129	183100	1014697203	1998	1998	1998	1998	0
70	20231129	183000	1014697203	1998	1998	1998	1998	0
71	20231129	182900	1014697203	1998	1998	1998	1998	0
72	20231129	182800	1014697203	1998	1998	1998	1998	0
73	20231129	182700	1014697203	1998	1998	1998	1998	0
74	20231129	182600	1014697203	1998	1998	1998	1998	0
75	20231129	182500	1014697203	1998	1998	1998	1998	0
76	20231129	182400	1014697203	1998	1998	1998	1998	0
77	20231129	182300	1014697203	1998	1998	1998	1998	0
78	20231129	182200	1014697203	1998	1998	1998	1998	0
79	20231129	182100	1014697203	1998	1998	1998	1998	0
80	20231129	182000	1014697203	1998	1998	1998	1998	0
81	20231129	181900	1014697203	1998	1998	1998	1998	0
82	20231129	181800	1014697203	1998	1998	1998	1998	0
83	20231129	181700	1014697203	1998	1998	1998	1998	0
84	20231129	181600	1014697203	1998	1998	1998	1998	0
85	20231129	181500	1014697203	1998	1998	1998	1998	0
86	20231129	181400	1014697203	1998	1998	1998	1998	0
87	20231129	181300	1014697203	1998	1998	1998	1998	0
88	20231129	181200	1014697203	1998	1998	1998	1998	0
89	20231129	181100	1014697203	1998	1998	1998	1998	0
90	20231129	181000	1014697203	1998	1998	1998	1998	0
91	20231129	180900	1014697203	1998	1998	1998	1998	0
92	20231129	180800	1014697203	1998	1998	1998	1998	13666
93	20231129	180700	1014697203	1998	1998	1998	1998	0
94	20231129	180600	1014697203	1998	1998	1998	1998	0
95	20231129	180500	1014697203	1998	1998	1998	1998	0
96	20231129	180400	1014697203	1998	1998	1998	1998	0
97	20231129	180300	1014697203	1998	1998	1998	1998	0
98	20231129	180200	1014697203	1998	1998	1998	1998	0
99	20231129	180100	1014697203	1998	1998	1998	1998	0
100	20231129	180000	1014697203	1998	1998	1998	1998	0
101	20231129	175900	1014697203	1998	1998	1998	1998	0
102	20231129	175800	1014697203	1998	1998	1998	1998	0
103	20231129	175700	1014697203	1998	1998	1998	1998	0
104	20231129	175600	1014697203	1998	1998	1998	1998	0
105	20231129	175500	1014697203	1998	1998	1998	1998	0
106	20231129	175400	1014697203	1998	1998	1998	1998	0
107	20231129	175300	1014697203	1998	1998	1998	1998	0
108	20231129	175200	1014697203	1998	1998	1998	1998	0
109	20231129	175100	1014697203	1998	1998	1998	1998	0
110	20231129	175000	1014697203	1998	1998	1998	1998	0
111	20231129	174900	1014697203	1998	1998	1998	1998	0
112	20231129	174800	1014697203	1998	1998	1998	1998	0
113	20231129	174700	1014697203	1998	1998	1998	1998	0
114	20231129	174600	1014697203	1998	1998	1998	1998	0
115	20231129	174500	1014697203	1998	1998	1998	1998	0
116	20231129	174400	1014697203	1998	1998	1998	1998	0
117	20231129	174300	1014697203	1998	1998	1998	1998	0
118	20231129	174200	1014697203	1998	1998	1998	1998	0
119	20231129	174100	1014697203	1998	1998	1998	1998	0
120	20231129	174000	1014697203	1998	1998	1998	1998	0
121	20231129	173900	1014697203	1998	1998	1998	1998	0
122	20231129	173800	1014697203	1998	1998	1998	1998	13666
123	20231129	173700	1014697203	1998	1998	1998	1998	0
124	20231129	173600	1014697203	1998	1998	1998	1998	0
125	20231129	173500	1014697203	1998	1998	1998	1998	0
126	20231129	173400	1014697203	1998	1998	1998	1998	0
127	20231129	173300	1014697203	1998	1998	1998	1998	0
128	20231129	173200	1014697203	1998	1998	1998	1998	0
129	20231129	173100	1014697203	1998	1998	1998	1998	0
130	20231129	173000	1014697203	1998	1998	1998	1998	0
131	20231129	172900	1014697203	1998	1998	1998	1998	0
132	20231129	172800	1014697203	1998	1998	1998	1998	0
133	20231129	172700	1014697203	1998	1998	1998	1998	0
134	20231129	172600	1014697203	1998	1998	1998	1998	0
135	20231129	172500	1014697203	1998	1998	1998	1998	0
136	20231129	172400	1014697203	1998	1998	1998	1998	0
137	20231129	172300	1014697203	1998	1998	1998	1998	0
138	20231129	172200	1014697203	1998	1998	1998	1998	0
139	20231129	172100	1014697203	1998	1998	1998	1998	0
140	20231129	172000	1014697203	1998	1998	1998	1998	0
141	20231129	171900	1014697203	1998	1998	1998	1998	0
142	20231129	171800	1014697203	1998	1998	1998	1998	0
143	20231129	171700	1014697203	1998	1998	1998	1998	0
144	20231129	171600	1014697203	1998	1998	1998	1998	0
145	20231129	171500	1014697203	1998	1998	1998	1998	0
146	20231129	171400	1014697203	1998	1998	1998	1998	0
147	20231129	171300	1014697203	1998	1998	1998	1998	0
148	20231129	171200	1014697203	1998	1998	1998	1998	0
149	20231129	171100	1014697203	1998	1998	1998	1998	0
150	20231129	171000	1014697203	1998	1998	1998	1998	0
151	20231129	170900	1014697203	1998	1998	1998	1998	0
152	20231129	170800	1014697203	1998	1998	1998	1998	13666
153	20231129	170700	1014697203	1998	1998	1998	1998	0
154	20231129	170600	1014697203	1998	1998	1998	1998	0
155	20231129	170500	1014697203	1998	1998	1998	1998	0
156	20231129	170400	1014697203	1998	1998	1998	1998	0
157	20231129	170300	1014697203	1998	1998	1998	1998	0
158	20231129	170200	1014697203	1998	1998	1998	1998	0
159	20231129	170100	1014697203	1998	1998	1998	1998	0
160	20231129	170000	1014697203	1998	1998	1998	1998	0
161	20231129	165900	1014697203	1998	1998	1998	1998	0
162	20231129	165800	1014697203	1998	1998	1998	1998	0
163	20231129	165700	1014697203	1998	1998	1998	1998	0
164	20231129	165600	1014697203	1998	1998	1998	1998	0
165	20231129	165500	1014697203	1998	1998	1998	1998	0
166	20231129	165400	1014697203	1998	1998	1998	1998	0
167	20231129	165300	1014697203	1998	1998	1998	1998	0
168	20231129	165200	1014697203	1998	1998	1998	1998	0
169	20231129	165100	1014697203	1998	1998	1998	1998	0
170	20231129	165000	1014697203	1998	1998	1998	1998	0
171	20231129	164900	1014697203	1998	1998	1998	1998	0
172	20231129	164800	1014697203	1998	1998	1998	1998	0
173	20231129	164700	1014697203	1998	1998	1998	1998	0
174	20231129	164600	1014697203	1998	1998	1998	1998	0
175	20231129	164500	1014697203	1998	1998	1998	1998	0
176	20231129	164400	1014697203	1998	1998	1998	1998	0
177	20231129	164300	1014697203	1998	1998	1998	1998	0
178	20231129	164200	1014697203	1998	1998	1998	1998	0
179	20231129	164100	1014697203	1998	1998	1998	1998	0
180	20231129	164000	1014697203	1998	1998	1998	1998	0
181	20231129	163900	1014697203	1998	1998	1998	1998	0
182	20231129	163800	1014697203	1998	1998	1998	1998	13666
183	20231129	163700	1014697203	1998	1998	1998	1998	0
184	20231129	163600	1014697203	1998	1998	1998	1998	0
185	20231129	163500	1014697203	1998	1998	1998	1998	0
186	20231129	163400	1014697203	1998	1998	1998	1998	0
187	20231129	163300	1014697203	1998	1998	1998	1998	0
188	20231129	163200	1014697203	1998	1998	1998	1998	0
189	20231129	163100	1014697203	1998	1998	1998	1998	0
190	20231129	163000	1014697203	1998	1998	1998	1998	0
191	20231129	162900	1014697203	1998	1998	1998	1998	0
192	20231129	162800	1014697203	1998	1998	1998	1998	0
193	20231129	162700	1014697203	1998	1998	1998	1998	0
194	20231129	162600	1014697203	1998	1998	1998	1998	0
195	20231129	162500	1014697203	1998	1998	1998	1998	0
196	20231129	162400	1014697203	1998	1998	1998	1998	0
197	20231129	162300	1014697203	1998	1998	1998	1998	0
198	20231129	162200	1014697203	1998	1998	1998	1998	0
199	20231129	162100	1014697203	1998	1998	1998	1998	0
200	20231129	162000	1014697203	1998	1998	1998	1998	0
201	20231129	161900	1014697203	1998	1998	1998	1998	0
202	20231129	161800	1014697203	1998	1998	1998	1998	0
203	20231129	161700	1014697203	1998	1998	1998	1998	0
204	20231129	161600	1014697203	1998	1998	1998	1998	0
205	20231129	161500	1014697203	1998	1998	1998	1998	0
206	20231129	161400	1014697203	1998	1998	1998	1998	0
207	20231129	161300	1014697203	1998	1998	1998	1998	0
208	20231129	161200	1014697203	1998	1998	1998	1998	0
209	20231129	161100	1014697203	1998	1998	1998	1998	0
210	20231129	161000	1014697203	1998	1998	1998	1998	0
211	20231129	160900	1014697203	1998	1998	1998	1998	0
212	20231129	160800	1014697203	1998	1998	1998	1998	13666
213	20231129	160700	1014697203	1998	1998	1998	1998	0
214	20231129	160600	1014697203	1998	1998	1998	1998	0
215	20231129	160500	1014697203	1998	1998	1998	1998	0
216	20231129	160400	1014697203	1998	1998	1998	1998	0
217	20231129	160300	1014697203	1998	1998	1998	1998	0
218	20231129	160200	1014697203	1998	1998	1998	1998	0
219	20231129	160100	1014697203	1998	1998	1998	1998	0
220	20231129	160000	1014697203	1998	1998	1998	1998	0
221	20231129	155900	1014697203	1998	1998	1998	1998	0
222	20231129	155800	1014697203	1998	1998	1998	1998	0
223	20231129	155700	1014697203	1998	1998	1998	1998	0
224	20231129	155600	1014697203	1998	1998	1998	1998	0
225	20231129	155500	1014697203	1998	1998	1998	1998	0
226	20231129	155400	1014697203	1998	1998	1998	1998	0
227	20231129	155300	1014697203	1998	1998	1998	1998	0
228	20231129	155200	1014697203	1998	1998	1998	1998	0
229	20231129	155100	1014697203	1998	1998	1998	1998	0
230	20231129	155000	1014697203	1998	1998	1998	1998	0
231	20231129	154900	1014697203	1998	1998	1998	1998	0
232	20231129	154800	1014697203	1998	1998	1998	1998	0
233	20231129	154700	1014697203	1998	1998	1998	1998	0
234	20231129	154600	1014697203	1998	1998	1998	1998	0
235	20231129	154500	1014697203	1998	1998	1998	1998	0
236	20231129	154400	1014697203	1998	1998	1998	1998	0
237	20231129	154300	1014697203	1998	1998	1998	1998	0
238	20231129	154200	1014697203	1998	1998	1998	1998	0
239	20231129	154100	1014697203	1998	1998	1998	1998	0
240	20231129	154000	1014697203	1998	1998	1998	1998	0
241	20231129	153900	1014697203	1998	1998	1998	1998	0
242	20231129	153800	1014697203	1998	1998	1998	1998	13666
243	20231129	153700	1014697203	1998	1998	1998	1998	0
244	20231129	153600	1014697203	1998	1998	1998	1998	0
245	20231129	153500	1014697203	1998	1998	1998	1998	0
246	20231129	153400	1014697203	1998	1998	1998	1998	0
247	20231129	153300	1014697203	1998	1998	1998	1998	0
248	20231129	153200	1014697203	1998	1998	1998	1998	0
249	20231129	153100	1014697203	1998	1998	1998	1998	0
250	20231129	153000	1014697203	1998	1998	1998	1998	13666
251	20231129	152900	987392535	2000	2000	2000	2000	0
252	20231129	152800	987392535	2000	2000	2000	2000	0
253	20231129	152700	987392535	2000	2000	2000	2000	0
254	20231129	152600	987392535	2000	2000	2000	2000	0
255	20231129	152500	987392535	2000	2000	2000	2000	0
256	20231129	152400	987392535	2000	2000	2000	2000	0
257	20231129	152300	987392535	2000	2000	2000	2000	0
258	20231129	152200	987392535	2000	2000	2000	2000	0
259	20231129	152100	987392535	2000	2000	2000	2000	0
260	20231129	152000	987392535	2000	2000	2000	2000	0
261	20231129	151900	987392535	2000	2000	2000	2000	148
262	20231129	151800	987096535	2000	2000	2005	2000	1190
263	20231129	151700	984716530	2005	2005	2005	2005	199
264	20231129	151600	984317535	2005	2005	2005	2005	0
265	20231129	151500	984317535	2005	2000	2005	2000	223
266	20231129	151400	983870535	2005	2000	2005	2000	263
267	20231129	151300	983343230	2000	1999	2000	1999	383
268	20231129	151200	982577585	1999	2000	2005	1999	1944
269	20231129	151100	978687392	2005	1999	2005	1999	808
270	20231129	151000	977072164	2005	2005	2005	2005	0
271	20231129	150900	977072164	2005	2005	2005	2000	507
272	20231129	150800	976058129	2000	2000	2000	1999	10527
273	20231129	150700	955009043	2005	2005	2005	2005	51
274	20231129	150600	954906788	2005	2000	2005	1999	893
275	20231129	150500	953121670	2005	2005	2005	2005	100
276	20231129	150400	952921170	2005	2000	2005	1999	1423
277	20231129	150300	950076177	2000	2005	2005	2000	1030
278	20231129	150200	948016027	2000	2005	2005	2000	21508
279	20231129	150100	904966192	2005	2005	2005	2000	2489
280	20231129	150000	899981567	2005	2005	2005	2005	1720
281	20231129	145900	896532967	2005	2005	2005	2005	0
282	20231129	145800	896532967	2005	2005	2005	2005	500
283	20231129	145700	895530467	2000	2000	2000	2000	1180
284	20231129	145600	893170467	2005	2000	2005	2000	622
285	20231129	145500	891926462	2005	2000	2005	2000	3138
286	20231129	145400	885636962	2005	2005	2005	2000	1040
287	20231129	145300	883553212	2005	2000	2005	2000	447
288	20231129	145200	882659207	2000	2000	2005	2000	3744
289	20231129	145100	875171202	2000	2000	2005	2000	1393
290	20231129	145000	872385127	2005	2000	2005	2000	1203
291	20231129	144900	869979112	2005	2005	2005	2005	0
292	20231129	144800	869979112	2005	2000	2005	2000	50
293	20231129	144700	869879107	2005	2005	2005	2005	20
294	20231129	144600	869839007	2005	2000	2005	2000	3495
295	20231129	144500	862848897	2000	2000	2000	2000	200
296	20231129	144400	862448897	2005	2000	2005	2000	2075
297	20231129	144300	858298872	2005	2005	2005	2005	3
298	20231129	144200	858292857	2005	2005	2005	2005	9894
299	20231129	144100	838455387	2005	2005	2005	2005	110
300	20231129	144000	838234837	2010	2010	2010	2010	5
301	20231129	143900	838224787	2010	2010	2010	2005	756
302	20231129	143800	836708977	2005	2010	2010	2005	10508
303	20231129	143700	815593152	2015	2015	2015	2015	7
304	20231129	143600	815579047	2015	2015	2015	2015	1
305	20231129	143500	815577032	2010	2010	2015	2010	1249
306	20231129	143400	813066537	2010	2010	2010	2010	895
307	20231129	143300	811267587	2015	2015	2015	2015	0
308	20231129	143200	811267587	2015	2015	2015	2015	0
309	20231129	143100	811267587	2015	2015	2015	2015	20
310	20231129	143000	811227287	2015	2015	2015	2015	1
311	20231129	142900	811225272	2010	2010	2010	2010	1000
312	20231129	142800	809215272	2015	2010	2015	2010	929
313	20231129	142700	807347962	2015	2015	2015	2015	0
314	20231129	142600	807347962	2015	2015	2015	2015	1
315	20231129	142500	807345947	2010	2010	2010	2010	1382
316	20231129	142400	804568127	2010	2010	2010	2010	2500
317	20231129	142300	799543127	2015	2015	2015	2015	0
318	20231129	142200	799543127	2015	2015	2015	2015	1
319	20231129	142100	799541112	2015	2015	2015	2015	680
320	20231129	142000	798170912	2020	2015	2020	2015	322
321	20231129	141900	797521572	2010	2010	2010	2010	1
322	20231129	141800	797519562	2010	2015	2015	2010	971
323	20231129	141700	795565897	2010	2010	2010	2010	700
324	20231129	141600	794158897	2010	2015	2015	2010	550
325	20231129	141500	793052577	2015	2015	2015	2015	10
326	20231129	141400	793032427	2015	2015	2015	2015	3530
327	20231129	141300	785919477	2015	2020	2020	2015	1032
328	20231129	141200	783839887	2020	2020	2020	2020	1010
329	20231129	141100	781799687	2020	2020	2020	2020	496
330	20231129	141000	780797767	2015	2015	2015	2015	1218
331	20231129	140900	778343497	2015	2015	2015	2015	36
332	20231129	140800	778270957	2020	2020	2020	2020	5000
333	20231129	140700	768170957	2025	2025	2025	2025	0
334	20231129	140600	768170957	2025	2025	2025	2025	3101
335	20231129	140500	761891432	2025	2025	2025	2025	0
336	20231129	140400	761891432	2025	2025	2025	2025	0
337	20231129	140300	761891432	2025	2025	2025	2025	0
338	20231129	140200	761891432	2025	2020	2025	2020	566
339	20231129	140100	760748107	2025	2015	2025	2015	71
340	20231129	140000	760604857	2025	2020	2025	2020	209
341	20231129	135900	760182672	2020	2020	2025	2020	2987
342	20231129	135800	754148927	2020	2020	2020	2020	1
343	20231129	135700	754146907	2020	2020	2020	2020	574
344	20231129	135600	752987427	2020	2020	2020	2020	2585
345	20231129	135500	747765727	2020	2020	2020	2020	495
346	20231129	135400	746765827	2020	2020	2020	2020	0
347	20231129	135300	746765827	2020	2020	2020	2020	0
348	20231129	135200	746765827	2020	2020	2020	2020	1500
349	20231129	135100	743735827	2020	2020	2020	2020	1
350	20231129	135000	743733807	2020	2020	2020	2020	0
351	20231129	134900	743733807	2020	2020	2020	2020	0
352	20231129	134800	743733807	2020	2020	2020	2020	2000
353	20231129	134700	739693807	2020	2020	2020	2020	0
354	20231129	134600	739693807	2020	2020	2020	2020	468
355	20231129	134500	738748447	2020	2020	2020	2020	0
356	20231129	134400	738748447	2020	2020	2020	2020	0
357	20231129	134300	738748447	2020	2020	2020	2020	0
358	20231129	134200	738748447	2020	2015	2020	2015	1522
359	20231129	134100	735674117	2020	2020	2020	2020	3000
360	20231129	134000	729614117	2020	2020	2020	2020	0
361	20231129	133900	729614117	2020	2020	2020	2015	2005
362	20231129	133800	725564042	2020	2020	2020	2020	0
363	20231129	133700	725564042	2020	2015	2020	2015	71
364	20231129	133600	725420927	2020	2020	2020	2020	800
365	20231129	133500	723804927	2020	2020	2020	2020	0
366	20231129	133400	723804927	2020	2020	2020	2020	496
367	20231129	133300	722803007	2015	2015	2015	2015	20
368	20231129	133200	722762707	2020	2020	2020	2020	2
369	20231129	133100	722758667	2015	2015	2015	2015	0
370	20231129	133000	722758667	2015	2020	2020	2015	73
371	20231129	132900	722611322	2020	2020	2020	2020	4
372	20231129	132800	722603242	2020	2020	2020	2020	1755
373	20231129	132700	719058142	2020	2020	2020	2020	10
374	20231129	132600	719037942	2020	2020	2020	2020	37
375	20231129	132500	718963202	2020	2015	2020	2015	222
376	20231129	132400	718515862	2015	2015	2015	2015	0
377	20231129	132300	718515862	2015	2015	2015	2015	0
378	20231129	132200	718515862	2015	2015	2015	2015	0
379	20231129	132100	718515862	2015	2015	2015	2015	2075
380	20231129	132000	714334737	2015	2015	2015	2015	1
381	20231129	131900	714332722	2010	2010	2010	2010	5
382	20231129	131800	714322672	2015	2015	2015	2015	13
383	20231129	131700	714296477	2010	2015	2015	2010	3
384	20231129	131600	714290442	2015	2015	2015	2015	5
385	20231129	131500	714280367	2020	2020	2020	2020	0
386	20231129	131400	714280367	2020	2020	2020	2020	1
387	20231129	131300	714278347	2015	2010	2015	2010	2100
388	20231129	131200	710056847	2015	2015	2015	2015	20
389	20231129	131100	710016547	2020	2020	2020	2020	0
390	20231129	131000	710016547	2020	2015	2020	2015	5963
391	20231129	130900	697996152	2020	2020	2020	2020	0
392	20231129	130800	697996152	2020	2020	2020	2020	0
393	20231129	130700	697996152	2020	2020	2020	2020	13
394	20231129	130600	697969892	2015	2020	2020	2015	492
395	20231129	130500	696978502	2015	2015	2015	2015	1597
396	20231129	130400	693760547	2015	2010	2015	2010	7
397	20231129	130300	693746472	2015	2015	2015	2015	1
398	20231129	130200	693744457	2010	2015	2015	2010	833
399	20231129	130100	692069877	2015	2010	2015	2010	2
400	20231129	130000	692065852	2015	2015	2015	2015	10
401	20231129	125900	692045702	2015	2015	2015	2015	0
402	20231129	125800	692045702	2015	2015	2015	2015	0
403	20231129	125700	692045702	2015	2015	2015	2015	5
404	20231129	125600	692035627	2015	2015	2015	2015	0
405	20231129	125500	692035627	2015	2015	2015	2015	1
406	20231129	125400	692033612	2010	2010	2010	2010	250
407	20231129	125300	691531112	2015	2010	2015	2010	2000
408	20231129	125200	687502472	2010	2015	2015	2010	3239
409	20231129	125100	680992027	2010	2010	2010	2010	1081
410	20231129	125000	678819217	2010	2010	2010	2010	1500
411	20231129	124900	675804217	2010	2010	2010	2010	1002
412	20231129	124800	673790197	2010	2010	2010	2010	998
413	20231129	124700	671784217	2005	2005	2005	2005	0
414	20231129	124600	671784217	2005	2005	2005	2005	0
415	20231129	124500	671784217	2005	2005	2005	2005	1248
416	20231129	124400	669281977	2005	2005	2005	2005	20
417	20231129	124300	669241877	2010	2010	2010	2010	500
418	20231129	124200	668236877	2005	2005	2005	2005	140
419	20231129	124100	667956177	2005	2005	2010	2005	1096
420	20231129	124000	665757642	2010	2010	2010	2010	40
421	20231129	123900	665677242	2010	2010	2010	2010	22
422	20231129	123800	665633022	2005	2005	2005	2005	632
423	20231129	123700	664365862	2010	2010	2010	2010	344
424	20231129	123600	663674422	2005	2005	2005	2005	10
425	20231129	123500	663654372	2005	2010	2010	2005	45
426	20231129	123400	663563947	2010	2005	2010	2005	1339
427	20231129	123300	660874052	2010	2010	2010	2010	19
428	20231129	123200	660835862	2010	2010	2010	2010	0
429	20231129	123100	660835862	2010	2010	2010	2010	182
430	20231129	123000	660470042	2010	2005	2010	2005	33
431	20231129	122900	660403862	2010	2010	2010	2010	10
432	20231129	122800	660383762	2005	2005	2005	2005	10
433	20231129	122700	660363712	2010	2015	2015	2010	1702
434	20231129	122600	656942442	2010	2010	2010	2010	0
435	20231129	122500	656942442	2010	2010	2010	2010	288
436	20231129	122400	656363562	2010	2010	2010	2010	900
437	20231129	122300	654554562	2010	2010	2015	2005	901
438	20231129	122200	652745382	2010	2010	2010	2010	1000
439	20231129	122100	650735382	2010	2010	2010	2010	1000
440	20231129	122000	648725382	2015	2015	2015	2015	0
441	20231129	121900	648725382	2015	2015	2015	2015	0
442	20231129	121800	648725382	2015	2015	2015	2015	0
443	20231129	121700	648725382	2015	2015	2015	2015	0
444	20231129	121600	648725382	2015	2010	2015	2010	443
445	20231129	121500	647834947	2010	2010	2010	2010	50
446	20231129	121400	647734447	2005	2005	2005	2005	0
447	20231129	121300	647734447	2005	2010	2010	2005	39
448	20231129	121200	647656062	2015	2010	2015	2010	247
449	20231129	121100	647159582	2015	2015	2015	2015	4
450	20231129	121000	647151522	2010	2010	2010	2010	0
451	20231129	120900	647151522	2010	2010	2010	2010	265
452	20231129	120800	646618872	2010	2015	2015	2010	12
453	20231129	120700	646594742	2010	2010	2010	2010	1000
454	20231129	120600	644584742	2015	2015	2015	2015	0
455	20231129	120500	644584742	2015	2010	2015	2010	21
456	20231129	120400	644542527	2015	2015	2015	2015	3
457	20231129	120300	644536482	2005	2015	2015	2005	5497
458	20231129	120200	633507517	2015	2015	2015	2015	4
459	20231129	120100	633499457	2010	2010	2010	2010	0
460	20231129	120000	633499457	2010	2010	2010	2010	901
461	20231129	115900	631688447	2010	2010	2010	2010	0
462	20231129	115800	631688447	2010	2010	2010	2010	60
463	20231129	115700	631567847	2010	2010	2010	2010	120
464	20231129	115600	631326647	2015	2010	2015	2010	3023
465	20231129	115500	625250402	2010	2015	2015	2010	3683
466	20231129	115400	617847072	2015	2015	2015	2015	0
467	20231129	115300	617847072	2015	2015	2015	2015	3
468	20231129	115200	617841027	2010	2010	2010	2010	344
469	20231129	115100	617149587	2015	2015	2015	2015	116
470	20231129	115000	616915847	2015	2015	2015	2015	0
471	20231129	114900	616915847	2015	2015	2020	2015	237
472	20231129	114800	616438287	2020	2020	2020	2015	29
473	20231129	114700	616379762	2020	2020	2020	2020	100
474	20231129	114600	616177762	2020	2020	2020	2020	300
475	20231129	114500	615571762	2020	2015	2020	2015	2295
476	20231129	114400	610939137	2015	2010	2015	2010	5177
477	20231129	114300	600528337	2010	2010	2010	2010	1000
478	20231129	114200	598518337	2010	2010	2010	2010	100
479	20231129	114100	598317337	2010	2010	2010	2010	0
480	20231129	114000	598317337	2010	2010	2010	2010	150
481	20231129	113900	598015837	2010	2015	2015	2010	5
482	20231129	113800	598005767	2015	2015	2015	2015	100
483	20231129	113700	597804267	2015	2015	2015	2015	0
484	20231129	113600	597804267	2015	2015	2015	2015	0
485	20231129	113500	597804267	2015	2015	2015	2015	20
486	20231129	113400	597763967	2015	2015	2015	2015	0
487	20231129	113300	597763967	2015	2015	2015	2015	0
488	20231129	113200	597763967	2015	2010	2015	2010	152
489	20231129	113100	597458442	2010	2010	2010	2010	570
490	20231129	113000	596312742	2010	2010	2010	2010	150
491	20231129	112900	596011242	2015	2015	2015	2015	0
492	20231129	112800	596011242	2015	2015	2015	2015	30
493	20231129	112700	595950792	2015	2015	2015	2015	23
494	20231129	112600	595904447	2015	2015	2015	2015	0
495	20231129	112500	595904447	2015	2010	2015	2010	1033
496	20231129	112400	593827952	2015	2015	2015	2015	10
497	20231129	112300	593807802	2010	2010	2010	2010	0
498	20231129	112200	593807802	2010	2010	2010	2010	200
499	20231129	112100	593405802	2015	2015	2015	2015	234
500	20231129	112000	592934292	2010	2010	2010	2010	2
501	20231129	111900	592930272	2015	2015	2015	2015	4
502	20231129	111800	592922212	2015	2015	2015	2015	0
503	20231129	111700	592922212	2015	2010	2015	2010	202
504	20231129	111600	592516187	2010	2010	2010	2010	353
505	20231129	111500	591806657	2015	2015	2015	2015	2
506	20231129	111400	591802627	2015	2015	2015	2015	29
507	20231129	111300	591744192	2015	2015	2015	2015	0
508	20231129	111200	591744192	2015	2010	2015	2010	481
509	20231129	111100	590777377	2010	2010	2010	2010	0
510	20231129	111000	590777377	2010	2010	2010	2010	0
511	20231129	110900	590777377	2010	2015	2015	2010	835
512	20231129	110800	589099017	2010	2015	2015	2005	191
513	20231129	110700	588715002	2010	2020	2020	2000	13624
514	20231129	110600	561399222	2015	2015	2015	2015	26
515	20231129	110500	561346832	2015	2015	2015	2015	0
516	20231129	110400	561346832	2015	2015	2015	2015	89
517	20231129	110300	561167497	2015	2015	2015	2015	99
518	20231129	110200	560968012	2020	2020	2020	2020	10
519	20231129	110100	560947812	2020	2020	2020	2020	0
520	20231129	110000	560947812	2020	2015	2020	2010	1001
521	20231129	105900	558935622	2020	2020	2020	2020	0
522	20231129	105800	558935622	2020	2020	2020	2020	0
523	20231129	105700	558935622	2020	2020	2020	2020	0
524	20231129	105600	558935622	2020	2020	2020	2020	31
525	20231129	105500	558873002	2015	2015	2015	2015	0
526	20231129	105400	558873002	2015	2015	2015	2015	6
527	20231129	105300	558860912	2015	2015	2015	2015	0
528	20231129	105200	558860912	2015	2015	2015	2015	200
529	20231129	105100	558457912	2010	2010	2010	2010	7175
530	20231129	105000	544036162	2010	2015	2015	2010	1057
531	20231129	104900	541906872	2015	2015	2015	2015	100
532	20231129	104800	541705372	2020	2025	2025	2020	1711
533	20231129	104700	538240612	2020	2015	2020	2015	3805
534	20231129	104600	530573527	2020	2020	2020	2020	11
535	20231129	104500	530551307	2020	2020	2020	2020	0
536	20231129	104400	530551307	2020	2020	2020	2020	0
537	20231129	104300	530551307	2020	2020	2020	2020	152
538	20231129	104200	530244267	2020	2020	2020	2020	49
539	20231129	104100	530145287	2025	2015	2025	2015	751
540	20231129	104000	528630267	2020	2020	2020	2020	594
541	20231129	103900	527430387	2020	2020	2020	2020	350
542	20231129	103800	526723387	2020	2015	2025	2015	4328
543	20231129	103700	517997317	2020	2020	2020	2020	180
544	20231129	103600	517633717	2020	2025	2025	2015	159
545	20231129	103500	517312042	2025	2025	2025	2025	1034
546	20231129	103400	515218192	2025	2020	2025	2020	4621
547	20231129	103300	505871927	2020	2020	2020	2020	201
548	20231129	103200	505465907	2020	2020	2020	2020	7
549	20231129	103100	505451767	2020	2015	2020	2015	75
550	20231129	103000	505300607	2025	2020	2025	2020	3806
551	20231129	102900	497612472	2020	2015	2020	2015	405
552	20231129	102800	496796372	2015	2015	2015	2015	1040
553	20231129	102700	494700772	2015	2015	2015	2015	399
554	20231129	102600	493896787	2020	2015	2020	2010	479
555	20231129	102500	492931672	2015	2015	2015	2015	0
556	20231129	102400	492931672	2015	2010	2015	2010	153
557	20231129	102300	492623877	2010	2010	2010	2010	0
558	20231129	102200	492623877	2010	2010	2010	2010	1000
559	20231129	102100	490613877	2015	2020	2020	2015	205
560	20231129	102000	490200777	2020	2015	2020	2015	2215
561	20231129	101900	485737527	2015	2010	2015	2010	582
562	20231129	101800	484567157	2010	2010	2010	2010	0
563	20231129	101700	484567157	2010	2010	2010	2010	0
564	20231129	101600	484567157	2010	2015	2015	2010	1851
565	20231129	101500	480845397	2015	2010	2015	2010	420
566	20231129	101400	480001167	2010	2010	2010	2010	15
567	20231129	101300	479971017	2015	2015	2015	2005	3054
568	20231129	101200	473843597	2015	2010	2015	2010	20
569	20231129	101100	473803387	2010	2005	2010	2005	8337
570	20231129	101000	457048687	2005	2005	2005	2005	0
571	20231129	100900	457048687	2005	2005	2005	2005	168
572	20231129	100800	456711847	2005	2010	2010	2005	9
573	20231129	100700	456693787	2005	2005	2005	2005	0
574	20231129	100600	456693787	2005	2005	2005	2000	731
575	20231129	100500	455229302	2000	2000	2000	2000	1426
576	20231129	100400	452377302	2005	2005	2005	2005	0
577	20231129	100300	452377302	2005	2005	2010	2000	315
578	20231129	100200	451746872	2000	2000	2005	2000	5039
579	20231129	100100	441668642	2005	2005	2005	2005	44
580	20231129	100000	441580422	2005	2005	2005	1999	4277
581	20231129	095900	433027509	2000	2000	2000	2000	4087
582	20231129	095800	424853509	2005	2000	2005	2000	241
583	20231129	095700	424371009	2005	2005	2005	2005	30
584	20231129	095600	424310859	2005	2005	2005	2005	1123
585	20231129	095500	422059244	2010	2010	2015	2010	3898
586	20231129	095400	414213064	2010	2010	2010	2010	11
587	20231129	095300	414190954	2010	2010	2010	2010	20
588	20231129	095200	414150754	2010	2010	2010	2005	63
589	20231129	095100	414024189	2010	2010	2010	2005	1192
590	20231129	095000	411629169	2010	2010	2010	2010	30
591	20231129	094900	411568869	2010	2005	2010	2005	63
592	20231129	094800	411442309	2010	2010	2010	2010	1
593	20231129	094700	411440299	2010	2010	2010	2010	103
594	20231129	094600	411233269	2000	2000	2000	2000	1
595	20231129	094500	411231269	2005	2005	2005	2005	1055
596	20231129	094400	409115994	2005	2010	2010	2005	680
597	20231129	094300	407752064	2010	2010	2010	2010	125
598	20231129	094200	407500814	2005	2005	2005	2005	82
599	20231129	094100	407336404	2010	2010	2010	2010	0
600	20231129	094000	407336404	2010	2010	2010	2010	70
601	20231129	093900	407195704	2010	2005	2010	2005	224
602	20231129	093800	406746574	2005	2000	2005	2000	1049
603	20231129	093700	404643524	2005	2005	2005	2000	812
604	20231129	093600	403017724	2000	2005	2005	2000	15
605	20231129	093500	402987654	2005	2005	2005	2005	6
606	20231129	093400	402975624	2005	1999	2005	1999	5
607	20231129	093300	402965617	2000	2000	2000	2000	4081
608	20231129	093200	394803617	2005	2005	2005	2000	363
609	20231129	093100	394077162	2005	2005	2005	2005	338
610	20231129	093000	393399472	2005	2005	2005	1998	6733
611	20231129	092900	379939692	2000	2000	2000	2000	51
612	20231129	092800	379837692	2005	2000	2005	1999	2115
613	20231129	092700	375607732	2000	2005	2005	2000	3747
614	20231129	092600	368113232	2005	2005	2005	2000	289
615	20231129	092500	367535032	2000	2005	2010	2000	9888
616	20231129	092400	347737052	2005	2000	2005	2000	9996
617	20231129	092300	327745017	2005	2005	2005	2005	226
618	20231129	092200	327291887	2005	2000	2010	2000	1758
619	20231129	092100	323773857	2010	2005	2010	2000	2093
620	20231129	092000	319586907	2005	2010	2010	2005	1258
621	20231129	091900	317064602	2010	2000	2010	2000	2496
622	20231129	091800	312062642	2000	2005	2010	2000	1272
623	20231129	091700	309514427	2005	2005	2005	2000	910
624	20231129	091600	307691702	2000	2005	2015	2000	2100
625	20231129	091500	303490492	2005	2010	2015	2005	4350
626	20231129	091400	294757452	2010	2005	2015	2000	6256
627	20231129	091300	282225112	2015	2010	2015	2000	8082
628	20231129	091200	266016587	2015	2010	2015	2010	2274
629	20231129	091100	261439347	2015	2015	2015	2010	1903
630	20231129	091000	257604967	2020	2025	2025	2020	997
631	20231129	090900	255590977	2025	2025	2025	2025	1840
632	20231129	090800	251864977	2025	2005	2025	2005	38290
633	20231129	090700	174875897	2005	2010	2010	2005	5018
634	20231129	090600	164812917	2010	2015	2015	2010	2881
635	20231129	090500	159016472	2015	2005	2015	2005	2105
636	20231129	090400	154785472	2005	2000	2010	1999	2094
637	20231129	090300	150585948	2005	2015	2015	1998	15216
638	20231129	090200	120139675	2005	2005	2015	2000	2260
639	20231129	090100	115609890	2010	2000	2015	1998	3925
640	20231129	090000	107755746	2000	2005	2015	1998	53646