KissMeData/064090/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	193800	74934500	1950	1950	1950	1950	1413
3	20231128	193700	74934500	1950	1950	1950	1950	0
4	20231128	193600	74934500	1950	1950	1950	1950	0
5	20231128	193500	74934500	1950	1950	1950	1950	0
6	20231128	193400	74934500	1950	1950	1950	1950	0
7	20231128	193300	74934500	1950	1950	1950	1950	0
8	20231128	193200	74934500	1950	1950	1950	1950	0
9	20231128	193100	74934500	1950	1950	1950	1950	0
10	20231128	193000	74934500	1950	1950	1950	1950	0
11	20231128	192900	74934500	1950	1950	1950	1950	0
12	20231128	192800	74934500	1950	1950	1950	1950	0
13	20231128	192700	74934500	1950	1950	1950	1950	0
14	20231128	192600	74934500	1950	1950	1950	1950	0
15	20231128	192500	74934500	1950	1950	1950	1950	0
16	20231128	192400	74934500	1950	1950	1950	1950	0
17	20231128	192300	74934500	1950	1950	1950	1950	0
18	20231128	192200	74934500	1950	1950	1950	1950	0
19	20231128	192100	74934500	1950	1950	1950	1950	0
20	20231128	192000	74934500	1950	1950	1950	1950	0
21	20231128	191900	74934500	1950	1950	1950	1950	0
22	20231128	191800	74934500	1950	1950	1950	1950	0
23	20231128	191700	74934500	1950	1950	1950	1950	0
24	20231128	191600	74934500	1950	1950	1950	1950	0
25	20231128	191500	74934500	1950	1950	1950	1950	0
26	20231128	191400	74934500	1950	1950	1950	1950	0
27	20231128	191300	74934500	1950	1950	1950	1950	0
28	20231128	191200	74934500	1950	1950	1950	1950	0
29	20231128	191100	74934500	1950	1950	1950	1950	0
30	20231128	191000	74934500	1950	1950	1950	1950	0
31	20231128	190900	74934500	1950	1950	1950	1950	0
32	20231128	190800	74934500	1950	1950	1950	1950	1413
33	20231128	190700	74934500	1950	1950	1950	1950	0
34	20231128	190600	74934500	1950	1950	1950	1950	0
35	20231128	190500	74934500	1950	1950	1950	1950	0
36	20231128	190400	74934500	1950	1950	1950	1950	0
37	20231128	190300	74934500	1950	1950	1950	1950	0
38	20231128	190200	74934500	1950	1950	1950	1950	0
39	20231128	190100	74934500	1950	1950	1950	1950	0
40	20231128	190000	74934500	1950	1950	1950	1950	0
41	20231128	185900	74934500	1950	1950	1950	1950	0
42	20231128	185800	74934500	1950	1950	1950	1950	0
43	20231128	185700	74934500	1950	1950	1950	1950	0
44	20231128	185600	74934500	1950	1950	1950	1950	0
45	20231128	185500	74934500	1950	1950	1950	1950	0
46	20231128	185400	74934500	1950	1950	1950	1950	0
47	20231128	185300	74934500	1950	1950	1950	1950	0
48	20231128	185200	74934500	1950	1950	1950	1950	0
49	20231128	185100	74934500	1950	1950	1950	1950	0
50	20231128	185000	74934500	1950	1950	1950	1950	0
51	20231128	184900	74934500	1950	1950	1950	1950	0
52	20231128	184800	74934500	1950	1950	1950	1950	0
53	20231128	184700	74934500	1950	1950	1950	1950	0
54	20231128	184600	74934500	1950	1950	1950	1950	0
55	20231128	184500	74934500	1950	1950	1950	1950	0
56	20231128	184400	74934500	1950	1950	1950	1950	0
57	20231128	184300	74934500	1950	1950	1950	1950	0
58	20231128	184200	74934500	1950	1950	1950	1950	0
59	20231128	184100	74934500	1950	1950	1950	1950	0
60	20231128	184000	74934500	1950	1950	1950	1950	0
61	20231128	183900	74934500	1950	1950	1950	1950	0
62	20231128	183800	74934500	1950	1950	1950	1950	1413
63	20231128	183700	74934500	1950	1950	1950	1950	0
64	20231128	183600	74934500	1950	1950	1950	1950	0
65	20231128	183500	74934500	1950	1950	1950	1950	0
66	20231128	183400	74934500	1950	1950	1950	1950	0
67	20231128	183300	74934500	1950	1950	1950	1950	0
68	20231128	183200	74934500	1950	1950	1950	1950	0
69	20231128	183100	74934500	1950	1950	1950	1950	0
70	20231128	183000	74934500	1950	1950	1950	1950	0
71	20231128	182900	74934500	1950	1950	1950	1950	0
72	20231128	182800	74934500	1950	1950	1950	1950	0
73	20231128	182700	74934500	1950	1950	1950	1950	0
74	20231128	182600	74934500	1950	1950	1950	1950	0
75	20231128	182500	74934500	1950	1950	1950	1950	0
76	20231128	182400	74934500	1950	1950	1950	1950	0
77	20231128	182300	74934500	1950	1950	1950	1950	0
78	20231128	182200	74934500	1950	1950	1950	1950	0
79	20231128	182100	74934500	1950	1950	1950	1950	0
80	20231128	182000	74934500	1950	1950	1950	1950	0
81	20231128	181900	74934500	1950	1950	1950	1950	0
82	20231128	181800	74934500	1950	1950	1950	1950	0
83	20231128	181700	74934500	1950	1950	1950	1950	0
84	20231128	181600	74934500	1950	1950	1950	1950	0
85	20231128	181500	74934500	1950	1950	1950	1950	0
86	20231128	181400	74934500	1950	1950	1950	1950	0
87	20231128	181300	74934500	1950	1950	1950	1950	0
88	20231128	181200	74934500	1950	1950	1950	1950	0
89	20231128	181100	74934500	1950	1950	1950	1950	0
90	20231128	181000	74934500	1950	1950	1950	1950	0
91	20231128	180900	74934500	1950	1950	1950	1950	0
92	20231128	180800	74934500	1950	1950	1950	1950	1413
93	20231128	180700	74934500	1950	1950	1950	1950	0
94	20231128	180600	74934500	1950	1950	1950	1950	0
95	20231128	180500	74934500	1950	1950	1950	1950	0
96	20231128	180400	74934500	1950	1950	1950	1950	0
97	20231128	180300	74934500	1950	1950	1950	1950	0
98	20231128	180200	74934500	1950	1950	1950	1950	0
99	20231128	180100	74934500	1950	1950	1950	1950	0
100	20231128	180000	74934500	1950	1950	1950	1950	0
101	20231128	175900	74934500	1950	1950	1950	1950	0
102	20231128	175800	74934500	1950	1950	1950	1950	0
103	20231128	175700	74934500	1950	1950	1950	1950	0
104	20231128	175600	74934500	1950	1950	1950	1950	0
105	20231128	175500	74934500	1950	1950	1950	1950	0
106	20231128	175400	74934500	1950	1950	1950	1950	0
107	20231128	175300	74934500	1950	1950	1950	1950	0
108	20231128	175200	74934500	1950	1950	1950	1950	0
109	20231128	175100	74934500	1950	1950	1950	1950	0
110	20231128	175000	74934500	1950	1950	1950	1950	0
111	20231128	174900	74934500	1950	1950	1950	1950	0
112	20231128	174800	74934500	1950	1950	1950	1950	0
113	20231128	174700	74934500	1950	1950	1950	1950	0
114	20231128	174600	74934500	1950	1950	1950	1950	0
115	20231128	174500	74934500	1950	1950	1950	1950	0
116	20231128	174400	74934500	1950	1950	1950	1950	0
117	20231128	174300	74934500	1950	1950	1950	1950	0
118	20231128	174200	74934500	1950	1950	1950	1950	0
119	20231128	174100	74934500	1950	1950	1950	1950	0
120	20231128	174000	74934500	1950	1950	1950	1950	0
121	20231128	173900	74934500	1950	1950	1950	1950	0
122	20231128	173800	74934500	1950	1950	1950	1950	1413
123	20231128	173700	74934500	1950	1950	1950	1950	0
124	20231128	173600	74934500	1950	1950	1950	1950	0
125	20231128	173500	74934500	1950	1950	1950	1950	0
126	20231128	173400	74934500	1950	1950	1950	1950	0
127	20231128	173300	74934500	1950	1950	1950	1950	0
128	20231128	173200	74934500	1950	1950	1950	1950	0
129	20231128	173100	74934500	1950	1950	1950	1950	0
130	20231128	173000	74934500	1950	1950	1950	1950	0
131	20231128	172900	74934500	1950	1950	1950	1950	0
132	20231128	172800	74934500	1950	1950	1950	1950	0
133	20231128	172700	74934500	1950	1950	1950	1950	0
134	20231128	172600	74934500	1950	1950	1950	1950	0
135	20231128	172500	74934500	1950	1950	1950	1950	0
136	20231128	172400	74934500	1950	1950	1950	1950	0
137	20231128	172300	74934500	1950	1950	1950	1950	0
138	20231128	172200	74934500	1950	1950	1950	1950	0
139	20231128	172100	74934500	1950	1950	1950	1950	0
140	20231128	172000	74934500	1950	1950	1950	1950	0
141	20231128	171900	74934500	1950	1950	1950	1950	0
142	20231128	171800	74934500	1950	1950	1950	1950	0
143	20231128	171700	74934500	1950	1950	1950	1950	0
144	20231128	171600	74934500	1950	1950	1950	1950	0
145	20231128	171500	74934500	1950	1950	1950	1950	0
146	20231128	171400	74934500	1950	1950	1950	1950	0
147	20231128	171300	74934500	1950	1950	1950	1950	0
148	20231128	171200	74934500	1950	1950	1950	1950	0
149	20231128	171100	74934500	1950	1950	1950	1950	0
150	20231128	171000	74934500	1950	1950	1950	1950	0
151	20231128	170900	74934500	1950	1950	1950	1950	0
152	20231128	170800	74934500	1950	1950	1950	1950	1413
153	20231128	170700	74934500	1950	1950	1950	1950	0
154	20231128	170600	74934500	1950	1950	1950	1950	0
155	20231128	170500	74934500	1950	1950	1950	1950	0
156	20231128	170400	74934500	1950	1950	1950	1950	0
157	20231128	170300	74934500	1950	1950	1950	1950	0
158	20231128	170200	74934500	1950	1950	1950	1950	0
159	20231128	170100	74934500	1950	1950	1950	1950	0
160	20231128	170000	74934500	1950	1950	1950	1950	0
161	20231128	165900	74934500	1950	1950	1950	1950	0
162	20231128	165800	74934500	1950	1950	1950	1950	0
163	20231128	165700	74934500	1950	1950	1950	1950	0
164	20231128	165600	74934500	1950	1950	1950	1950	0
165	20231128	165500	74934500	1950	1950	1950	1950	0
166	20231128	165400	74934500	1950	1950	1950	1950	0
167	20231128	165300	74934500	1950	1950	1950	1950	0
168	20231128	165200	74934500	1950	1950	1950	1950	0
169	20231128	165100	74934500	1950	1950	1950	1950	0
170	20231128	165000	74934500	1950	1950	1950	1950	0
171	20231128	164900	74934500	1950	1950	1950	1950	0
172	20231128	164800	74934500	1950	1950	1950	1950	0
173	20231128	164700	74934500	1950	1950	1950	1950	0
174	20231128	164600	74934500	1950	1950	1950	1950	0
175	20231128	164500	74934500	1950	1950	1950	1950	0
176	20231128	164400	74934500	1950	1950	1950	1950	0
177	20231128	164300	74934500	1950	1950	1950	1950	0
178	20231128	164200	74934500	1950	1950	1950	1950	0
179	20231128	164100	74934500	1950	1950	1950	1950	0
180	20231128	164000	74934500	1950	1950	1950	1950	0
181	20231128	163900	74934500	1950	1950	1950	1950	0
182	20231128	163800	74934500	1950	1950	1950	1950	1413
183	20231128	163700	74934500	1950	1950	1950	1950	0
184	20231128	163600	74934500	1950	1950	1950	1950	0
185	20231128	163500	74934500	1950	1950	1950	1950	0
186	20231128	163400	74934500	1950	1950	1950	1950	0
187	20231128	163300	74934500	1950	1950	1950	1950	0
188	20231128	163200	74934500	1950	1950	1950	1950	0
189	20231128	163100	74934500	1950	1950	1950	1950	0
190	20231128	163000	74934500	1950	1950	1950	1950	0
191	20231128	162900	74934500	1950	1950	1950	1950	0
192	20231128	162800	74934500	1950	1950	1950	1950	0
193	20231128	162700	74934500	1950	1950	1950	1950	0
194	20231128	162600	74934500	1950	1950	1950	1950	0
195	20231128	162500	74934500	1950	1950	1950	1950	0
196	20231128	162400	74934500	1950	1950	1950	1950	0
197	20231128	162300	74934500	1950	1950	1950	1950	0
198	20231128	162200	74934500	1950	1950	1950	1950	0
199	20231128	162100	74934500	1950	1950	1950	1950	0
200	20231128	162000	74934500	1950	1950	1950	1950	0
201	20231128	161900	74934500	1950	1950	1950	1950	0
202	20231128	161800	74934500	1950	1950	1950	1950	0
203	20231128	161700	74934500	1950	1950	1950	1950	0
204	20231128	161600	74934500	1950	1950	1950	1950	0
205	20231128	161500	74934500	1950	1950	1950	1950	0
206	20231128	161400	74934500	1950	1950	1950	1950	0
207	20231128	161300	74934500	1950	1950	1950	1950	0
208	20231128	161200	74934500	1950	1950	1950	1950	0
209	20231128	161100	74934500	1950	1950	1950	1950	0
210	20231128	161000	74934500	1950	1950	1950	1950	0
211	20231128	160900	74934500	1950	1950	1950	1950	0
212	20231128	160800	74934500	1950	1950	1950	1950	1413
213	20231128	160700	74934500	1950	1950	1950	1950	0
214	20231128	160600	74934500	1950	1950	1950	1950	0
215	20231128	160500	74934500	1950	1950	1950	1950	0
216	20231128	160400	74934500	1950	1950	1950	1950	0
217	20231128	160300	74934500	1950	1950	1950	1950	0
218	20231128	160200	74934500	1950	1950	1950	1950	0
219	20231128	160100	74934500	1950	1950	1950	1950	0
220	20231128	160000	74934500	1950	1950	1950	1950	0
221	20231128	155900	74934500	1950	1950	1950	1950	0
222	20231128	155800	74934500	1950	1950	1950	1950	0
223	20231128	155700	74934500	1950	1950	1950	1950	0
224	20231128	155600	74934500	1950	1950	1950	1950	0
225	20231128	155500	74934500	1950	1950	1950	1950	0
226	20231128	155400	74934500	1950	1950	1950	1950	0
227	20231128	155300	74934500	1950	1950	1950	1950	0
228	20231128	155200	74934500	1950	1950	1950	1950	0
229	20231128	155100	74934500	1950	1950	1950	1950	0
230	20231128	155000	74934500	1950	1950	1950	1950	0
231	20231128	154900	74934500	1950	1950	1950	1950	0
232	20231128	154800	74934500	1950	1950	1950	1950	0
233	20231128	154700	74934500	1950	1950	1950	1950	0
234	20231128	154600	74934500	1950	1950	1950	1950	0
235	20231128	154500	74934500	1950	1950	1950	1950	0
236	20231128	154400	74934500	1950	1950	1950	1950	0
237	20231128	154300	74934500	1950	1950	1950	1950	0
238	20231128	154200	74934500	1950	1950	1950	1950	0
239	20231128	154100	74934500	1950	1950	1950	1950	0
240	20231128	154000	74934500	1950	1950	1950	1950	0
241	20231128	153900	74934500	1950	1950	1950	1950	0
242	20231128	153800	74934500	1950	1950	1950	1950	1413
243	20231128	153700	74934500	1950	1950	1950	1950	0
244	20231128	153600	74934500	1950	1950	1950	1950	0
245	20231128	153500	74934500	1950	1950	1950	1950	0
246	20231128	153400	74934500	1950	1950	1950	1950	0
247	20231128	153300	74934500	1950	1950	1950	1950	0
248	20231128	153200	74934500	1950	1950	1950	1950	0
249	20231128	153100	74934500	1950	1950	1950	1950	0
250	20231128	153000	74934500	1950	1950	1950	1950	1413
251	20231128	152900	72179150	1934	1934	1934	1934	0
252	20231128	152800	72179150	1934	1934	1934	1934	0
253	20231128	152700	72179150	1934	1934	1934	1934	0
254	20231128	152600	72179150	1934	1934	1934	1934	0
255	20231128	152500	72179150	1934	1934	1934	1934	0
256	20231128	152400	72179150	1934	1934	1934	1934	0
257	20231128	152300	72179150	1934	1934	1934	1934	0
258	20231128	152200	72179150	1934	1934	1934	1934	0
259	20231128	152100	72179150	1934	1934	1934	1934	0
260	20231128	152000	72179150	1934	1934	1934	1934	0
261	20231128	151900	72179150	1934	1934	1934	1934	0
262	20231128	151800	72179150	1934	1934	1934	1934	0
263	20231128	151700	72179150	1934	1933	1934	1933	453
264	20231128	151600	71303159	1934	1934	1934	1934	0
265	20231128	151500	71303159	1934	1934	1934	1934	4
266	20231128	151400	71295423	1934	1934	1934	1934	43
267	20231128	151300	71212261	1934	1934	1934	1934	5
268	20231128	151200	71202591	1949	1949	1949	1949	0
269	20231128	151100	71202591	1949	1949	1949	1949	0
270	20231128	151000	71202591	1949	1949	1949	1949	0
271	20231128	150900	71202591	1949	1949	1949	1949	0
272	20231128	150800	71202591	1949	1949	1949	1949	0
273	20231128	150700	71202591	1949	1949	1949	1949	0
274	20231128	150600	71202591	1949	1949	1949	1949	0
275	20231128	150500	71202591	1949	1949	1949	1949	0
276	20231128	150400	71202591	1949	1949	1949	1949	0
277	20231128	150300	71202591	1949	1949	1949	1949	0
278	20231128	150200	71202591	1949	1949	1949	1949	0
279	20231128	150100	71202591	1949	1949	1949	1949	0
280	20231128	150000	71202591	1949	1949	1949	1949	5
281	20231128	145900	71192846	1954	1954	1954	1954	0
282	20231128	145800	71192846	1954	1954	1954	1954	0
283	20231128	145700	71192846	1954	1954	1954	1954	0
284	20231128	145600	71192846	1954	1954	1954	1954	0
285	20231128	145500	71192846	1954	1954	1954	1954	0
286	20231128	145400	71192846	1954	1954	1954	1954	0
287	20231128	145300	71192846	1954	1954	1954	1954	0
288	20231128	145200	71192846	1954	1954	1954	1954	120
289	20231128	145100	70958366	1954	1955	1955	1954	679
290	20231128	145000	69630945	1955	1955	1955	1955	0
291	20231128	144900	69630945	1955	1955	1955	1955	2
292	20231128	144800	69627035	1955	1955	1955	1955	0
293	20231128	144700	69627035	1955	1955	1955	1955	0
294	20231128	144600	69627035	1955	1955	1955	1955	0
295	20231128	144500	69627035	1955	1955	1955	1955	2
296	20231128	144400	69623125	1975	1975	1975	1975	0
297	20231128	144300	69623125	1975	1975	1975	1975	1
298	20231128	144200	69621150	1965	1973	1973	1965	21
299	20231128	144100	69579877	1976	1976	1976	1976	0
300	20231128	144000	69579877	1976	1976	1976	1976	0
301	20231128	143900	69579877	1976	1976	1976	1976	0
302	20231128	143800	69579877	1976	1970	1976	1970	2
303	20231128	143700	69575931	1976	1976	1976	1976	0
304	20231128	143600	69575931	1976	1974	1976	1974	2
305	20231128	143500	69571981	1972	1972	1972	1972	0
306	20231128	143400	69571981	1972	1971	1972	1971	2000
307	20231128	143300	65627982	1968	1968	1968	1968	388
308	20231128	143200	64864398	1952	1952	1952	1952	0
309	20231128	143100	64864398	1952	1952	1952	1952	0
310	20231128	143000	64864398	1952	1968	1968	1952	58
311	20231128	142900	64750990	1966	1966	1966	1966	354
312	20231128	142800	64055026	1955	1955	1955	1955	1
313	20231128	142700	64053071	1950	1966	1966	1950	36
314	20231128	142600	63982797	1950	1936	1957	1936	955
315	20231128	142500	62133294	1936	1936	1936	1936	13
316	20231128	142400	62108126	1930	1930	1930	1930	250
317	20231128	142300	61625626	1936	1936	1936	1936	2
318	20231128	142200	61621754	1936	1936	1936	1936	3
319	20231128	142100	61615946	1936	1936	1936	1936	4
320	20231128	142000	61608202	1936	1936	1936	1936	3
321	20231128	141900	61602394	1936	1936	1936	1936	4
322	20231128	141800	61594650	1936	1942	1942	1936	49
323	20231128	141700	61499732	1942	1942	1942	1942	2
324	20231128	141600	61495848	1934	1943	1943	1934	405
325	20231128	141500	60712512	1968	1968	1968	1968	2
326	20231128	141400	60708576	1971	1946	1971	1934	1245
327	20231128	141300	58299384	1937	1934	1937	1934	1593
328	20231128	141200	55214481	1937	1972	1972	1930	1520
329	20231128	141100	52275878	1921	1967	1972	1921	509
330	20231128	141000	51297896	1915	1951	1959	1915	11228
331	20231128	140900	29585113	1951	1988	2015	1951	2656
332	20231128	140800	24351745	2000	2000	2000	2000	999
333	20231128	140700	22353745	2020	2020	2020	2020	0
334	20231128	140600	22353745	2020	2020	2020	2020	0
335	20231128	140500	22353745	2020	2020	2020	2020	0
336	20231128	140400	22353745	2020	2020	2020	2020	0
337	20231128	140300	22353745	2020	2020	2020	2020	0
338	20231128	140200	22353745	2020	2020	2020	2020	0
339	20231128	140100	22353745	2020	2020	2020	2020	0
340	20231128	140000	22353745	2020	2020	2020	2020	0
341	20231128	135900	22353745	2020	2020	2020	2020	0
342	20231128	135800	22353745	2020	2020	2020	2020	0
343	20231128	135700	22353745	2020	2020	2020	2020	0
344	20231128	135600	22353745	2020	2020	2020	2020	0
345	20231128	135500	22353745	2020	2020	2020	2020	0
346	20231128	135400	22353745	2020	2020	2020	2020	0
347	20231128	135300	22353745	2020	2020	2020	2020	0
348	20231128	135200	22353745	2020	2020	2020	2020	0
349	20231128	135100	22353745	2020	2020	2020	2020	0
350	20231128	135000	22353745	2020	2020	2020	2020	0
351	20231128	134900	22353745	2020	2020	2020	2020	0
352	20231128	134800	22353745	2020	2020	2020	2020	0
353	20231128	134700	22353745	2020	2020	2020	2020	0
354	20231128	134600	22353745	2020	2020	2020	2020	0
355	20231128	134500	22353745	2020	2015	2020	2015	3
356	20231128	134400	22347695	2000	2000	2000	2000	0
357	20231128	134300	22347695	2000	2000	2000	2000	0
358	20231128	134200	22347695	2000	2005	2005	2000	8
359	20231128	134100	22331665	2020	2020	2020	2020	0
360	20231128	134000	22331665	2020	2020	2020	2020	0
361	20231128	133900	22331665	2020	2020	2020	2020	0
362	20231128	133800	22331665	2020	2020	2020	2020	0
363	20231128	133700	22331665	2020	2020	2020	2020	0
364	20231128	133600	22331665	2020	2020	2020	2020	0
365	20231128	133500	22331665	2020	2020	2020	2020	0
366	20231128	133400	22331665	2020	2020	2020	2020	0
367	20231128	133300	22331665	2020	2020	2020	2020	0
368	20231128	133200	22331665	2020	2020	2020	2020	0
369	20231128	133100	22331665	2020	2020	2020	2020	0
370	20231128	133000	22331665	2020	2020	2020	2020	0
371	20231128	132900	22331665	2020	2020	2020	2020	0
372	20231128	132800	22331665	2020	2020	2020	2020	0
373	20231128	132700	22331665	2020	2020	2020	2020	0
374	20231128	132600	22331665	2020	2020	2020	2020	0
375	20231128	132500	22331665	2020	2020	2020	2020	0
376	20231128	132400	22331665	2020	2020	2020	2020	0
377	20231128	132300	22331665	2020	2020	2020	2020	0
378	20231128	132200	22331665	2020	2020	2020	2020	0
379	20231128	132100	22331665	2020	2020	2020	2020	0
380	20231128	132000	22331665	2020	2020	2020	2020	0
381	20231128	131900	22331665	2020	2020	2020	2020	0
382	20231128	131800	22331665	2020	2020	2020	2020	0
383	20231128	131700	22331665	2020	2020	2020	2020	0
384	20231128	131600	22331665	2020	2020	2020	2020	0
385	20231128	131500	22331665	2020	2020	2020	2020	0
386	20231128	131400	22331665	2020	2020	2020	2020	0
387	20231128	131300	22331665	2020	2020	2020	2020	10
388	20231128	131200	22311465	2020	2020	2020	2020	0
389	20231128	131100	22311465	2020	2020	2020	2020	0
390	20231128	131000	22311465	2020	2020	2020	2020	0
391	20231128	130900	22311465	2020	2020	2020	2020	0
392	20231128	130800	22311465	2020	2020	2020	2020	0
393	20231128	130700	22311465	2020	2020	2020	2020	0
394	20231128	130600	22311465	2020	2020	2020	2020	0
395	20231128	130500	22311465	2020	2020	2020	2020	0
396	20231128	130400	22311465	2020	2020	2020	2020	1
397	20231128	130300	22309445	2015	2015	2015	2015	0
398	20231128	130200	22309445	2015	2015	2015	2015	0
399	20231128	130100	22309445	2015	2015	2015	2015	0
400	20231128	130000	22309445	2015	2015	2015	2015	0
401	20231128	125900	22309445	2015	2015	2015	2015	0
402	20231128	125800	22309445	2015	2015	2015	2015	0
403	20231128	125700	22309445	2015	2015	2015	2015	0
404	20231128	125600	22309445	2015	2015	2015	2015	0
405	20231128	125500	22309445	2015	2015	2015	2015	0
406	20231128	125400	22309445	2015	2015	2015	2015	435
407	20231128	125300	21432920	2015	2015	2015	2015	0
408	20231128	125200	21432920	2015	2015	2015	2015	0
409	20231128	125100	21432920	2015	2015	2015	2015	0
410	20231128	125000	21432920	2015	2015	2015	2015	0
411	20231128	124900	21432920	2015	2015	2015	2015	0
412	20231128	124800	21432920	2015	2015	2015	2015	0
413	20231128	124700	21432920	2015	2015	2015	2015	0
414	20231128	124600	21432920	2015	2015	2015	2015	0
415	20231128	124500	21432920	2015	2015	2015	2015	0
416	20231128	124400	21432920	2015	2015	2015	2015	0
417	20231128	124300	21432920	2015	2015	2015	2015	0
418	20231128	124200	21432920	2015	2015	2015	2015	0
419	20231128	124100	21432920	2015	2015	2015	2015	0
420	20231128	124000	21432920	2015	2015	2015	2015	0
421	20231128	123900	21432920	2015	2015	2015	2015	0
422	20231128	123800	21432920	2015	2015	2015	2015	0
423	20231128	123700	21432920	2015	2015	2015	2015	0
424	20231128	123600	21432920	2015	2015	2015	2015	0
425	20231128	123500	21432920	2015	2015	2015	2015	0
426	20231128	123400	21432920	2015	2015	2015	2015	0
427	20231128	123300	21432920	2015	2015	2015	2015	0
428	20231128	123200	21432920	2015	2015	2015	2015	0
429	20231128	123100	21432920	2015	2015	2015	2015	0
430	20231128	123000	21432920	2015	2015	2015	2015	0
431	20231128	122900	21432920	2015	2015	2015	2015	0
432	20231128	122800	21432920	2015	2015	2015	2015	0
433	20231128	122700	21432920	2015	2015	2015	2015	0
434	20231128	122600	21432920	2015	2015	2015	2015	0
435	20231128	122500	21432920	2015	2015	2015	2015	0
436	20231128	122400	21432920	2015	2015	2015	2015	0
437	20231128	122300	21432920	2015	2015	2015	2015	0
438	20231128	122200	21432920	2015	2015	2015	2015	0
439	20231128	122100	21432920	2015	2015	2015	2015	0
440	20231128	122000	21432920	2015	2015	2015	2015	0
441	20231128	121900	21432920	2015	2015	2015	2015	0
442	20231128	121800	21432920	2015	2015	2015	2015	0
443	20231128	121700	21432920	2015	2015	2015	2015	0
444	20231128	121600	21432920	2015	2015	2015	2015	0
445	20231128	121500	21432920	2015	2015	2015	2015	0
446	20231128	121400	21432920	2015	2015	2015	2015	0
447	20231128	121300	21432920	2015	2015	2015	2015	0
448	20231128	121200	21432920	2015	2015	2015	2015	0
449	20231128	121100	21432920	2015	2015	2015	2015	0
450	20231128	121000	21432920	2015	2015	2015	2015	0
451	20231128	120900	21432920	2015	2015	2015	2015	0
452	20231128	120800	21432920	2015	2015	2015	2015	30
453	20231128	120700	21372470	2025	2025	2025	2025	0
454	20231128	120600	21372470	2025	2025	2025	2025	0
455	20231128	120500	21372470	2025	2020	2025	2020	3
456	20231128	120400	21366405	2015	2015	2015	2015	0
457	20231128	120300	21366405	2015	2015	2015	2015	0
458	20231128	120200	21366405	2015	2015	2015	2015	0
459	20231128	120100	21366405	2015	2015	2015	2015	0
460	20231128	120000	21366405	2015	2015	2015	2015	0
461	20231128	115900	21366405	2015	2015	2015	2015	0
462	20231128	115800	21366405	2015	2015	2015	2015	1004
463	20231128	115700	19343345	2025	2025	2025	2025	0
464	20231128	115600	19343345	2025	2025	2025	2025	0
465	20231128	115500	19343345	2025	2025	2025	2025	0
466	20231128	115400	19343345	2025	2025	2025	2025	0
467	20231128	115300	19343345	2025	2025	2025	2025	0
468	20231128	115200	19343345	2025	2025	2025	2025	0
469	20231128	115100	19343345	2025	2025	2025	2025	0
470	20231128	115000	19343345	2025	2025	2025	2025	0
471	20231128	114900	19343345	2025	2025	2025	2025	0
472	20231128	114800	19343345	2025	2025	2025	2025	0
473	20231128	114700	19343345	2025	2025	2025	2025	1
474	20231128	114600	19341320	2030	2030	2030	2030	0
475	20231128	114500	19341320	2030	2030	2030	2030	0
476	20231128	114400	19341320	2030	2030	2030	2030	0
477	20231128	114300	19341320	2030	2030	2030	2030	0
478	20231128	114200	19341320	2030	2030	2030	2030	0
479	20231128	114100	19341320	2030	2030	2030	2030	0
480	20231128	114000	19341320	2030	2030	2030	2030	0
481	20231128	113900	19341320	2030	2030	2030	2030	0
482	20231128	113800	19341320	2030	2030	2030	2030	0
483	20231128	113700	19341320	2030	2030	2030	2030	0
484	20231128	113600	19341320	2030	2030	2030	2030	0
485	20231128	113500	19341320	2030	2030	2030	2030	0
486	20231128	113400	19341320	2030	2030	2030	2030	0
487	20231128	113300	19341320	2030	2030	2030	2030	0
488	20231128	113200	19341320	2030	2030	2030	2030	0
489	20231128	113100	19341320	2030	2030	2030	2030	0
490	20231128	113000	19341320	2030	2030	2030	2030	0
491	20231128	112900	19341320	2030	2030	2030	2030	0
492	20231128	112800	19341320	2030	2030	2030	2030	0
493	20231128	112700	19341320	2030	2030	2030	2030	0
494	20231128	112600	19341320	2030	2030	2030	2030	0
495	20231128	112500	19341320	2030	2030	2030	2030	0
496	20231128	112400	19341320	2030	2030	2030	2030	0
497	20231128	112300	19341320	2030	2030	2030	2030	0
498	20231128	112200	19341320	2030	2030	2030	2030	0
499	20231128	112100	19341320	2030	2030	2030	2030	0
500	20231128	112000	19341320	2030	2030	2030	2030	0
501	20231128	111900	19341320	2030	2030	2030	2030	0
502	20231128	111800	19341320	2030	2030	2030	2030	1
503	20231128	111700	19339290	2015	2015	2015	2015	10
504	20231128	111600	19319140	2015	2015	2015	2015	0
505	20231128	111500	19319140	2015	2015	2015	2015	0
506	20231128	111400	19319140	2015	2015	2015	2015	0
507	20231128	111300	19319140	2015	2015	2015	2015	10
508	20231128	111200	19298990	2030	2030	2030	2030	0
509	20231128	111100	19298990	2030	2030	2030	2030	0
510	20231128	111000	19298990	2030	2030	2030	2030	0
511	20231128	110900	19298990	2030	2030	2030	2030	0
512	20231128	110800	19298990	2030	2030	2030	2030	0
513	20231128	110700	19298990	2030	2030	2030	2030	0
514	20231128	110600	19298990	2030	2030	2030	2030	0
515	20231128	110500	19298990	2030	2030	2030	2030	0
516	20231128	110400	19298990	2030	2030	2030	2030	0
517	20231128	110300	19298990	2030	2030	2030	2030	0
518	20231128	110200	19298990	2030	2030	2030	2030	0
519	20231128	110100	19298990	2030	2030	2030	2030	0
520	20231128	110000	19298990	2030	2030	2030	2030	0
521	20231128	105900	19298990	2030	2030	2030	2030	0
522	20231128	105800	19298990	2030	2030	2030	2030	0
523	20231128	105700	19298990	2030	2030	2030	2030	0
524	20231128	105600	19298990	2030	2030	2030	2030	0
525	20231128	105500	19298990	2030	2030	2030	2030	0
526	20231128	105400	19298990	2030	2030	2030	2030	0
527	20231128	105300	19298990	2030	2030	2030	2030	0
528	20231128	105200	19298990	2030	2030	2030	2030	0
529	20231128	105100	19298990	2030	2030	2030	2030	0
530	20231128	105000	19298990	2030	2030	2030	2030	0
531	20231128	104900	19298990	2030	2030	2030	2030	0
532	20231128	104800	19298990	2030	2030	2030	2030	0
533	20231128	104700	19298990	2030	2030	2030	2030	0
534	20231128	104600	19298990	2030	2030	2030	2030	0
535	20231128	104500	19298990	2030	2030	2030	2030	0
536	20231128	104400	19298990	2030	2030	2030	2030	0
537	20231128	104300	19298990	2030	2030	2030	2030	2
538	20231128	104200	19294930	2015	2015	2015	2015	0
539	20231128	104100	19294930	2015	2015	2015	2015	0
540	20231128	104000	19294930	2015	2015	2015	2015	0
541	20231128	103900	19294930	2015	2015	2015	2015	0
542	20231128	103800	19294930	2015	2015	2015	2015	0
543	20231128	103700	19294930	2015	2015	2015	2015	0
544	20231128	103600	19294930	2015	2015	2015	2015	300
545	20231128	103500	18690430	2015	2015	2015	2015	0
546	20231128	103400	18690430	2015	2015	2015	2015	0
547	20231128	103300	18690430	2015	2015	2015	2015	0
548	20231128	103200	18690430	2015	2015	2015	2015	0
549	20231128	103100	18690430	2015	2015	2015	2015	0
550	20231128	103000	18690430	2015	2015	2015	2015	0
551	20231128	102900	18690430	2015	2015	2015	2015	197
552	20231128	102800	18293475	2035	2035	2035	2035	0
553	20231128	102700	18293475	2035	1994	2035	1988	775
554	20231128	102600	16750384	2035	2035	2035	2035	0
555	20231128	102500	16750384	2035	2035	2035	2035	0
556	20231128	102400	16750384	2035	2035	2035	2035	4
557	20231128	102300	16742244	2045	2045	2045	2045	0
558	20231128	102200	16742244	2045	2045	2045	2045	0
559	20231128	102100	16742244	2045	2045	2045	2045	0
560	20231128	102000	16742244	2045	2045	2045	2045	0
561	20231128	101900	16742244	2045	2045	2045	2045	0
562	20231128	101800	16742244	2045	2045	2045	2045	0
563	20231128	101700	16742244	2045	2045	2045	2045	0
564	20231128	101600	16742244	2045	2045	2045	2045	0
565	20231128	101500	16742244	2045	2045	2045	2045	4
566	20231128	101400	16734064	2050	2050	2050	2050	0
567	20231128	101300	16734064	2050	2050	2050	2050	0
568	20231128	101200	16734064	2050	2030	2050	1980	5605
569	20231128	101100	5257390	2030	2030	2030	2030	1
570	20231128	101000	5255360	2030	2030	2030	2030	1
571	20231128	100900	5253330	2020	2030	2030	2020	2
572	20231128	100800	5249280	2025	2025	2025	2025	0
573	20231128	100700	5249280	2025	2025	2025	2025	0
574	20231128	100600	5249280	2025	2030	2030	2025	2
575	20231128	100500	5245225	2020	2020	2020	2020	0
576	20231128	100400	5245225	2020	2030	2030	2020	7
577	20231128	100300	5231040	2030	2030	2030	2030	0
578	20231128	100200	5231040	2030	2030	2030	2030	0
579	20231128	100100	5231040	2030	2030	2030	2030	0
580	20231128	100000	5231040	2030	2030	2030	2030	0
581	20231128	095900	5231040	2030	2030	2030	2030	8
582	20231128	095800	5214800	2030	2030	2030	2030	1
583	20231128	095700	5212770	2030	2030	2030	2030	0
584	20231128	095600	5212770	2030	2030	2030	2030	0
585	20231128	095500	5212770	2030	2030	2030	2030	0
586	20231128	095400	5212770	2030	2030	2030	2030	6
587	20231128	095300	5200590	2030	2030	2030	2030	0
588	20231128	095200	5200590	2030	2030	2030	2030	0
589	20231128	095100	5200590	2030	2030	2030	2030	0
590	20231128	095000	5200590	2030	2030	2030	2030	0
591	20231128	094900	5200590	2030	2030	2030	2030	0
592	20231128	094800	5200590	2030	2030	2030	2030	4
593	20231128	094700	5192470	2030	2030	2030	2030	0
594	20231128	094600	5192470	2030	2030	2030	2030	5
595	20231128	094500	5182320	2035	2035	2035	2035	0
596	20231128	094400	5182320	2035	2035	2035	2035	0
597	20231128	094300	5182320	2035	2035	2035	2035	0
598	20231128	094200	5182320	2035	2035	2035	2035	0
599	20231128	094100	5182320	2035	2035	2035	2035	0
600	20231128	094000	5182320	2035	2035	2035	2035	0
601	20231128	093900	5182320	2035	2035	2035	2035	0
602	20231128	093800	5182320	2035	2035	2035	2035	0
603	20231128	093700	5182320	2035	2035	2035	2035	4
604	20231128	093600	5174180	2035	2035	2035	2035	1
605	20231128	093500	5172145	2030	2030	2030	2030	1
606	20231128	093400	5170115	2030	2030	2030	2030	0
607	20231128	093300	5170115	2030	2030	2030	2030	0
608	20231128	093200	5170115	2030	2030	2030	2030	1
609	20231128	093100	5168085	2035	2025	2035	2025	10
610	20231128	093000	5147785	2025	2015	2025	2015	25
611	20231128	092900	5097310	2005	2005	2005	2005	0
612	20231128	092800	5097310	2005	2005	2005	2005	15
613	20231128	092700	5067235	2005	2005	2005	2005	0
614	20231128	092600	5067235	2005	2005	2005	2005	0
615	20231128	092500	5067235	2005	2005	2005	2005	0
616	20231128	092400	5067235	2005	2005	2005	2005	0
617	20231128	092300	5067235	2005	2005	2005	2005	0
618	20231128	092200	5067235	2005	2005	2005	2005	5
619	20231128	092100	5057210	1999	1999	1999	1999	0
620	20231128	092000	5057210	1999	1999	1999	1999	0
621	20231128	091900	5057210	1999	1999	1999	1999	0
622	20231128	091800	5057210	1999	1999	1999	1999	0
623	20231128	091700	5057210	1999	1999	1999	1999	14
624	20231128	091600	5029224	1999	1999	1999	1999	0
625	20231128	091500	5029224	1999	1999	1999	1999	0
626	20231128	091400	5029224	1999	1999	1999	1999	0
627	20231128	091300	5029224	1999	1999	1999	1999	1
628	20231128	091200	5027225	1980	1980	1980	1980	0
629	20231128	091100	5027225	1980	1981	1981	1980	1728
630	20231128	091000	1605780	1980	1980	1980	1980	0
631	20231128	090900	1605780	1980	1980	1980	1980	0
632	20231128	090800	1605780	1980	1980	1980	1980	0
633	20231128	090700	1605780	1980	1980	1980	1980	0
634	20231128	090600	1605780	1980	1980	1980	1980	1
635	20231128	090500	1603800	1980	1980	1980	1980	10
636	20231128	090400	1584000	1980	1980	1980	1980	0
637	20231128	090300	1584000	1980	1980	1980	1980	0
638	20231128	090200	1584000	1980	1980	1980	1980	800
639	20231128	090100	0	2015	2015	2015	2015	0
640	20231128	090000	0	2015	2015	2015	2015	0