KissMeData/081580/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	195200	163270629	1990	1990	1990	1990	7868
3	20231101	195100	163270629	1990	1990	1990	1990	0
4	20231101	195000	163270629	1990	1990	1990	1990	0
5	20231101	194900	163270629	1990	1990	1990	1990	0
6	20231101	194800	163270629	1990	1990	1990	1990	0
7	20231101	194700	163270629	1990	1990	1990	1990	0
8	20231101	194600	163270629	1990	1990	1990	1990	0
9	20231101	194500	163270629	1990	1990	1990	1990	0
10	20231101	194400	163270629	1990	1990	1990	1990	0
11	20231101	194300	163270629	1990	1990	1990	1990	0
12	20231101	194200	163270629	1990	1990	1990	1990	0
13	20231101	194100	163270629	1990	1990	1990	1990	0
14	20231101	194000	163270629	1990	1990	1990	1990	0
15	20231101	193900	163270629	1990	1990	1990	1990	0
16	20231101	193800	163270629	1990	1990	1990	1990	0
17	20231101	193700	163270629	1990	1990	1990	1990	0
18	20231101	193600	163270629	1990	1990	1990	1990	0
19	20231101	193500	163270629	1990	1990	1990	1990	0
20	20231101	193400	163270629	1990	1990	1990	1990	0
21	20231101	193300	163270629	1990	1990	1990	1990	0
22	20231101	193200	163270629	1990	1990	1990	1990	0
23	20231101	193100	163270629	1990	1990	1990	1990	0
24	20231101	193000	163270629	1990	1990	1990	1990	0
25	20231101	192900	163270629	1990	1990	1990	1990	0
26	20231101	192800	163270629	1990	1990	1990	1990	0
27	20231101	192700	163270629	1990	1990	1990	1990	0
28	20231101	192600	163270629	1990	1990	1990	1990	0
29	20231101	192500	163270629	1990	1990	1990	1990	0
30	20231101	192400	163270629	1990	1990	1990	1990	0
31	20231101	192300	163270629	1990	1990	1990	1990	0
32	20231101	192200	163270629	1990	1990	1990	1990	7868
33	20231101	192100	163270629	1990	1990	1990	1990	0
34	20231101	192000	163270629	1990	1990	1990	1990	0
35	20231101	191900	163270629	1990	1990	1990	1990	0
36	20231101	191800	163270629	1990	1990	1990	1990	0
37	20231101	191700	163270629	1990	1990	1990	1990	0
38	20231101	191600	163270629	1990	1990	1990	1990	0
39	20231101	191500	163270629	1990	1990	1990	1990	0
40	20231101	191400	163270629	1990	1990	1990	1990	0
41	20231101	191300	163270629	1990	1990	1990	1990	0
42	20231101	191200	163270629	1990	1990	1990	1990	0
43	20231101	191100	163270629	1990	1990	1990	1990	0
44	20231101	191000	163270629	1990	1990	1990	1990	0
45	20231101	190900	163270629	1990	1990	1990	1990	0
46	20231101	190800	163270629	1990	1990	1990	1990	0
47	20231101	190700	163270629	1990	1990	1990	1990	0
48	20231101	190600	163270629	1990	1990	1990	1990	0
49	20231101	190500	163270629	1990	1990	1990	1990	0
50	20231101	190400	163270629	1990	1990	1990	1990	0
51	20231101	190300	163270629	1990	1990	1990	1990	0
52	20231101	190200	163270629	1990	1990	1990	1990	0
53	20231101	190100	163270629	1990	1990	1990	1990	0
54	20231101	190000	163270629	1990	1990	1990	1990	0
55	20231101	185900	163270629	1990	1990	1990	1990	0
56	20231101	185800	163270629	1990	1990	1990	1990	0
57	20231101	185700	163270629	1990	1990	1990	1990	0
58	20231101	185600	163270629	1990	1990	1990	1990	0
59	20231101	185500	163270629	1990	1990	1990	1990	0
60	20231101	185400	163270629	1990	1990	1990	1990	0
61	20231101	185300	163270629	1990	1990	1990	1990	0
62	20231101	185200	163270629	1990	1990	1990	1990	7868
63	20231101	185100	163270629	1990	1990	1990	1990	0
64	20231101	185000	163270629	1990	1990	1990	1990	0
65	20231101	184900	163270629	1990	1990	1990	1990	0
66	20231101	184800	163270629	1990	1990	1990	1990	0
67	20231101	184700	163270629	1990	1990	1990	1990	0
68	20231101	184600	163270629	1990	1990	1990	1990	0
69	20231101	184500	163270629	1990	1990	1990	1990	0
70	20231101	184400	163270629	1990	1990	1990	1990	0
71	20231101	184300	163270629	1990	1990	1990	1990	0
72	20231101	184200	163270629	1990	1990	1990	1990	0
73	20231101	184100	163270629	1990	1990	1990	1990	0
74	20231101	184000	163270629	1990	1990	1990	1990	0
75	20231101	183900	163270629	1990	1990	1990	1990	0
76	20231101	183800	163270629	1990	1990	1990	1990	0
77	20231101	183700	163270629	1990	1990	1990	1990	0
78	20231101	183600	163270629	1990	1990	1990	1990	0
79	20231101	183500	163270629	1990	1990	1990	1990	0
80	20231101	183400	163270629	1990	1990	1990	1990	0
81	20231101	183300	163270629	1990	1990	1990	1990	0
82	20231101	183200	163270629	1990	1990	1990	1990	0
83	20231101	183100	163270629	1990	1990	1990	1990	0
84	20231101	183000	163270629	1990	1990	1990	1990	0
85	20231101	182900	163270629	1990	1990	1990	1990	0
86	20231101	182800	163270629	1990	1990	1990	1990	0
87	20231101	182700	163270629	1990	1990	1990	1990	0
88	20231101	182600	163270629	1990	1990	1990	1990	0
89	20231101	182500	163270629	1990	1990	1990	1990	0
90	20231101	182400	163270629	1990	1990	1990	1990	0
91	20231101	182300	163270629	1990	1990	1990	1990	0
92	20231101	182200	163270629	1990	1990	1990	1990	7868
93	20231101	182100	163270629	1990	1990	1990	1990	0
94	20231101	182000	163270629	1990	1990	1990	1990	0
95	20231101	181900	163270629	1990	1990	1990	1990	0
96	20231101	181800	163270629	1990	1990	1990	1990	0
97	20231101	181700	163270629	1990	1990	1990	1990	0
98	20231101	181600	163270629	1990	1990	1990	1990	0
99	20231101	181500	163270629	1990	1990	1990	1990	0
100	20231101	181400	163270629	1990	1990	1990	1990	0
101	20231101	181300	163270629	1990	1990	1990	1990	0
102	20231101	181200	163270629	1990	1990	1990	1990	0
103	20231101	181100	163270629	1990	1990	1990	1990	0
104	20231101	181000	163270629	1990	1990	1990	1990	0
105	20231101	180900	163270629	1990	1990	1990	1990	0
106	20231101	180800	163270629	1990	1990	1990	1990	0
107	20231101	180700	163270629	1990	1990	1990	1990	0
108	20231101	180600	163270629	1990	1990	1990	1990	0
109	20231101	180500	163270629	1990	1990	1990	1990	0
110	20231101	180400	163270629	1990	1990	1990	1990	0
111	20231101	180300	163270629	1990	1990	1990	1990	0
112	20231101	180200	163270629	1990	1990	1990	1990	0
113	20231101	180100	163270629	1990	1990	1990	1990	0
114	20231101	180000	163270629	1990	1990	1990	1990	0
115	20231101	175900	163270629	1990	1990	1990	1990	0
116	20231101	175800	163270629	1990	1990	1990	1990	0
117	20231101	175700	163270629	1990	1990	1990	1990	0
118	20231101	175600	163270629	1990	1990	1990	1990	0
119	20231101	175500	163270629	1990	1990	1990	1990	0
120	20231101	175400	163270629	1990	1990	1990	1990	0
121	20231101	175300	163270629	1990	1990	1990	1990	0
122	20231101	175200	163270629	1990	1990	1990	1990	7868
123	20231101	175100	163270629	1990	1990	1990	1990	0
124	20231101	175000	163270629	1990	1990	1990	1990	0
125	20231101	174900	163270629	1990	1990	1990	1990	0
126	20231101	174800	163270629	1990	1990	1990	1990	0
127	20231101	174700	163270629	1990	1990	1990	1990	0
128	20231101	174600	163270629	1990	1990	1990	1990	0
129	20231101	174500	163270629	1990	1990	1990	1990	0
130	20231101	174400	163270629	1990	1990	1990	1990	0
131	20231101	174300	163270629	1990	1990	1990	1990	0
132	20231101	174200	163270629	1990	1990	1990	1990	0
133	20231101	174100	163270629	1990	1990	1990	1990	0
134	20231101	174000	163270629	1990	1990	1990	1990	0
135	20231101	173900	163270629	1990	1990	1990	1990	0
136	20231101	173800	163270629	1990	1990	1990	1990	0
137	20231101	173700	163270629	1990	1990	1990	1990	0
138	20231101	173600	163270629	1990	1990	1990	1990	0
139	20231101	173500	163270629	1990	1990	1990	1990	0
140	20231101	173400	163270629	1990	1990	1990	1990	0
141	20231101	173300	163270629	1990	1990	1990	1990	0
142	20231101	173200	163270629	1990	1990	1990	1990	0
143	20231101	173100	163270629	1990	1990	1990	1990	0
144	20231101	173000	163270629	1990	1990	1990	1990	0
145	20231101	172900	163270629	1990	1990	1990	1990	0
146	20231101	172800	163270629	1990	1990	1990	1990	0
147	20231101	172700	163270629	1990	1990	1990	1990	0
148	20231101	172600	163270629	1990	1990	1990	1990	0
149	20231101	172500	163270629	1990	1990	1990	1990	0
150	20231101	172400	163270629	1990	1990	1990	1990	0
151	20231101	172300	163270629	1990	1990	1990	1990	0
152	20231101	172200	163270629	1990	1990	1990	1990	7868
153	20231101	172100	163270629	1990	1990	1990	1990	0
154	20231101	172000	163270629	1990	1990	1990	1990	0
155	20231101	171900	163270629	1990	1990	1990	1990	0
156	20231101	171800	163270629	1990	1990	1990	1990	0
157	20231101	171700	163270629	1990	1990	1990	1990	0
158	20231101	171600	163270629	1990	1990	1990	1990	0
159	20231101	171500	163270629	1990	1990	1990	1990	0
160	20231101	171400	163270629	1990	1990	1990	1990	0
161	20231101	171300	163270629	1990	1990	1990	1990	0
162	20231101	171200	163270629	1990	1990	1990	1990	0
163	20231101	171100	163270629	1990	1990	1990	1990	0
164	20231101	171000	163270629	1990	1990	1990	1990	0
165	20231101	170900	163270629	1990	1990	1990	1990	0
166	20231101	170800	163270629	1990	1990	1990	1990	0
167	20231101	170700	163270629	1990	1990	1990	1990	0
168	20231101	170600	163270629	1990	1990	1990	1990	0
169	20231101	170500	163270629	1990	1990	1990	1990	0
170	20231101	170400	163270629	1990	1990	1990	1990	0
171	20231101	170300	163270629	1990	1990	1990	1990	0
172	20231101	170200	163270629	1990	1990	1990	1990	0
173	20231101	170100	163270629	1990	1990	1990	1990	0
174	20231101	170000	163270629	1990	1990	1990	1990	0
175	20231101	165900	163270629	1990	1990	1990	1990	0
176	20231101	165800	163270629	1990	1990	1990	1990	0
177	20231101	165700	163270629	1990	1990	1990	1990	0
178	20231101	165600	163270629	1990	1990	1990	1990	0
179	20231101	165500	163270629	1990	1990	1990	1990	0
180	20231101	165400	163270629	1990	1990	1990	1990	0
181	20231101	165300	163270629	1990	1990	1990	1990	0
182	20231101	165200	163270629	1990	1990	1990	1990	7868
183	20231101	165100	163270629	1990	1990	1990	1990	0
184	20231101	165000	163270629	1990	1990	1990	1990	0
185	20231101	164900	163270629	1990	1990	1990	1990	0
186	20231101	164800	163270629	1990	1990	1990	1990	0
187	20231101	164700	163270629	1990	1990	1990	1990	0
188	20231101	164600	163270629	1990	1990	1990	1990	0
189	20231101	164500	163270629	1990	1990	1990	1990	0
190	20231101	164400	163270629	1990	1990	1990	1990	0
191	20231101	164300	163270629	1990	1990	1990	1990	0
192	20231101	164200	163270629	1990	1990	1990	1990	0
193	20231101	164100	163270629	1990	1990	1990	1990	0
194	20231101	164000	163270629	1990	1990	1990	1990	0
195	20231101	163900	163270629	1990	1990	1990	1990	0
196	20231101	163800	163270629	1990	1990	1990	1990	0
197	20231101	163700	163270629	1990	1990	1990	1990	0
198	20231101	163600	163270629	1990	1990	1990	1990	0
199	20231101	163500	163270629	1990	1990	1990	1990	0
200	20231101	163400	163270629	1990	1990	1990	1990	0
201	20231101	163300	163270629	1990	1990	1990	1990	0
202	20231101	163200	163270629	1990	1990	1990	1990	0
203	20231101	163100	163270629	1990	1990	1990	1990	0
204	20231101	163000	163270629	1990	1990	1990	1990	0
205	20231101	162900	163270629	1990	1990	1990	1990	0
206	20231101	162800	163270629	1990	1990	1990	1990	0
207	20231101	162700	163270629	1990	1990	1990	1990	0
208	20231101	162600	163270629	1990	1990	1990	1990	0
209	20231101	162500	163270629	1990	1990	1990	1990	0
210	20231101	162400	163270629	1990	1990	1990	1990	0
211	20231101	162300	163270629	1990	1990	1990	1990	0
212	20231101	162200	163270629	1990	1990	1990	1990	7868
213	20231101	162100	163270629	1990	1990	1990	1990	0
214	20231101	162000	163270629	1990	1990	1990	1990	0
215	20231101	161900	163270629	1990	1990	1990	1990	0
216	20231101	161800	163270629	1990	1990	1990	1990	0
217	20231101	161700	163270629	1990	1990	1990	1990	0
218	20231101	161600	163270629	1990	1990	1990	1990	0
219	20231101	161500	163270629	1990	1990	1990	1990	0
220	20231101	161400	163270629	1990	1990	1990	1990	0
221	20231101	161300	163270629	1990	1990	1990	1990	0
222	20231101	161200	163270629	1990	1990	1990	1990	0
223	20231101	161100	163270629	1990	1990	1990	1990	0
224	20231101	161000	163270629	1990	1990	1990	1990	0
225	20231101	160900	163270629	1990	1990	1990	1990	0
226	20231101	160800	163270629	1990	1990	1990	1990	0
227	20231101	160700	163270629	1990	1990	1990	1990	0
228	20231101	160600	163270629	1990	1990	1990	1990	0
229	20231101	160500	163270629	1990	1990	1990	1990	0
230	20231101	160400	163270629	1990	1990	1990	1990	0
231	20231101	160300	163270629	1990	1990	1990	1990	0
232	20231101	160200	163270629	1990	1990	1990	1990	0
233	20231101	160100	163270629	1990	1990	1990	1990	0
234	20231101	160000	163270629	1990	1990	1990	1990	0
235	20231101	155900	163270629	1990	1990	1990	1990	0
236	20231101	155800	163270629	1990	1990	1990	1990	0
237	20231101	155700	163270629	1990	1990	1990	1990	0
238	20231101	155600	163270629	1990	1990	1990	1990	0
239	20231101	155500	163270629	1990	1990	1990	1990	0
240	20231101	155400	163270629	1990	1990	1990	1990	0
241	20231101	155300	163270629	1990	1990	1990	1990	0
242	20231101	155200	163270629	1990	1990	1990	1990	7868
243	20231101	155100	163270629	1990	1990	1990	1990	0
244	20231101	155000	163270629	1990	1990	1990	1990	0
245	20231101	154900	163270629	1990	1990	1990	1990	0
246	20231101	154800	163270629	1990	1990	1990	1990	0
247	20231101	154700	163270629	1990	1990	1990	1990	0
248	20231101	154600	163270629	1990	1990	1990	1990	0
249	20231101	154500	163270629	1990	1990	1990	1990	0
250	20231101	154400	163270629	1990	1990	1990	1990	0
251	20231101	154300	163270629	1990	1990	1990	1990	0
252	20231101	154200	163270629	1990	1990	1990	1990	0
253	20231101	154100	163270629	1990	1990	1990	1990	0
254	20231101	154000	163270629	1990	1990	1990	1990	0
255	20231101	153900	163270629	1990	1990	1990	1990	0
256	20231101	153800	163270629	1990	1990	1990	1990	0
257	20231101	153700	163270629	1990	1990	1990	1990	0
258	20231101	153600	163270629	1990	1990	1990	1990	0
259	20231101	153500	163270629	1990	1990	1990	1990	0
260	20231101	153400	163270629	1990	1990	1990	1990	0
261	20231101	153300	163270629	1990	1990	1990	1990	0
262	20231101	153200	163270629	1990	1990	1990	1990	0
263	20231101	153100	163270629	1990	1990	1990	1990	0
264	20231101	153000	163270629	1990	1990	1990	1990	7868
265	20231101	152900	147613309	2005	2005	2005	2005	0
266	20231101	152800	147613309	2005	2005	2005	2005	0
267	20231101	152700	147613309	2005	2005	2005	2005	0
268	20231101	152600	147613309	2005	2005	2005	2005	0
269	20231101	152500	147613309	2005	2005	2005	2005	0
270	20231101	152400	147613309	2005	2005	2005	2005	0
271	20231101	152300	147613309	2005	2005	2005	2005	0
272	20231101	152200	147613309	2005	2005	2005	2005	0
273	20231101	152100	147613309	2005	2005	2005	2005	0
274	20231101	152000	147613309	2005	2005	2005	2005	0
275	20231101	151900	147613309	2005	2005	2005	2005	101
276	20231101	151800	147410804	2000	2005	2005	2000	1001
277	20231101	151700	145408799	2005	2005	2005	2005	4
278	20231101	151600	145400779	2005	2005	2005	2005	882
279	20231101	151500	143632369	2010	2010	2010	2010	4
280	20231101	151400	143624329	2010	2010	2010	2010	5
281	20231101	151300	143614279	2010	2010	2010	2010	4
282	20231101	151200	143606239	2010	2005	2010	2005	615
283	20231101	151100	142373139	2010	2010	2010	2010	4
284	20231101	151000	142365099	2010	2010	2010	2010	115
285	20231101	150900	142133949	2010	2010	2010	2010	4
286	20231101	150800	142125909	2010	2010	2010	2010	4
287	20231101	150700	142117869	2010	2010	2010	2010	3
288	20231101	150600	142111839	2015	2010	2015	2000	1854
289	20231101	150500	138402039	2015	2015	2015	2015	4
290	20231101	150400	138393979	2015	2015	2015	2015	54
291	20231101	150300	138285169	2015	2015	2015	2015	3
292	20231101	150200	138279124	2015	2015	2015	2015	4
293	20231101	150100	138271064	2015	2015	2015	2015	4
294	20231101	150000	138263004	2015	2015	2015	2015	3
295	20231101	145900	138256959	2015	2015	2015	2015	4
296	20231101	145800	138248899	2015	2015	2015	2015	4
297	20231101	145700	138240839	2015	2010	2015	2010	34
298	20231101	145600	138172479	2015	2010	2015	2010	35
299	20231101	145500	138102114	2010	2010	2015	2010	81
300	20231101	145400	137939284	2015	2010	2015	2010	38
301	20231101	145300	137862884	2015	2010	2015	2010	38
302	20231101	145200	137786489	2015	2015	2015	2015	4
303	20231101	145100	137778429	2010	2015	2015	2010	40
304	20231101	145000	137698009	2010	2015	2015	2010	40
305	20231101	144900	137617589	2010	2015	2015	2010	40
306	20231101	144800	137537174	2010	2015	2015	2010	46
307	20231101	144700	137444694	2015	2015	2015	2015	18
308	20231101	144600	137408424	2015	2015	2015	2015	8
309	20231101	144500	137392304	2015	2015	2015	2015	4
310	20231101	144400	137384244	2020	2020	2020	2020	4
311	20231101	144300	137376164	2020	2020	2020	2020	4
312	20231101	144200	137368084	2020	2020	2020	2020	3
313	20231101	144100	137362024	2020	2020	2020	2020	4
314	20231101	144000	137353944	2020	2015	2020	2015	1472
315	20231101	143900	134387844	2015	2010	2015	2010	2004
316	20231101	143800	130359799	2010	2000	2010	2000	42
317	20231101	143700	130275759	2010	2010	2010	2010	4
318	20231101	143600	130267719	2000	2010	2010	2000	46
319	20231101	143500	130175679	2000	2010	2010	2000	46
320	20231101	143400	130083649	2000	2010	2010	2000	47
321	20231101	143300	129989609	2000	2010	2010	2000	47
322	20231101	143200	129895569	2000	2010	2010	2000	48
323	20231101	143100	129799529	2000	2010	2010	2000	47
324	20231101	143000	129705499	2000	2010	2010	2000	48
325	20231101	142900	129609459	2000	2010	2010	2000	49
326	20231101	142800	129511419	2000	2010	2010	2000	48
327	20231101	142700	129415389	2000	2010	2010	2000	52
328	20231101	142600	129311349	2010	2010	2010	2010	4
329	20231101	142500	129303309	2010	2010	2010	2010	4
330	20231101	142400	129295269	2010	2010	2010	2010	3
331	20231101	142300	129289239	2005	2010	2010	2005	55
332	20231101	142200	129178944	2010	2010	2010	2010	4
333	20231101	142100	129170904	2010	2010	2010	2010	3
334	20231101	142000	129164874	2010	2010	2010	2010	4
335	20231101	141900	129156834	2010	2010	2010	2010	4
336	20231101	141800	129148794	2010	2010	2010	2010	22
337	20231101	141700	129104574	2010	2010	2010	2010	8
338	20231101	141600	129088494	2010	2000	2010	2000	52
339	20231101	141500	128984454	2000	2010	2010	2000	52
340	20231101	141400	128880414	2000	2010	2010	2000	52
341	20231101	141300	128776384	2000	2010	2010	2000	53
342	20231101	141200	128670344	2010	2010	2010	2000	94
343	20231101	141100	128482294	2010	2000	2010	2000	54
344	20231101	141000	128374254	2010	2000	2010	2000	53
345	20231101	140900	128268224	2010	2000	2010	2000	54
346	20231101	140800	128160184	2010	2000	2010	2000	54
347	20231101	140700	128052144	2010	2000	2010	2000	55
348	20231101	140600	127942114	2010	2010	2010	2010	4
349	20231101	140500	127934074	2000	2010	2010	2000	291
350	20231101	140400	127352034	2000	2010	2010	2000	105
351	20231101	140300	127141994	2010	2010	2010	2010	3
352	20231101	140200	127135964	2005	2010	2010	2005	5
353	20231101	140100	127125919	2010	2010	2010	2010	4
354	20231101	140000	127117879	2010	2010	2010	2010	3
355	20231101	135900	127111849	2010	2005	2010	2005	251
356	20231101	135800	126608574	2000	2005	2005	2000	18
357	20231101	135700	126572554	2005	2000	2005	2000	24
358	20231101	135600	126524534	2005	2010	2010	2000	770
359	20231101	135500	124980669	2000	2010	2010	2000	1004
360	20231101	135400	122972629	2000	2010	2010	2000	56
361	20231101	135300	122860589	2000	2010	2010	2000	57
362	20231101	135200	122746549	2000	2010	2010	2000	56
363	20231101	135100	122634519	2000	2010	2010	2000	57
364	20231101	135000	122520479	2010	2010	2010	2000	63
365	20231101	134900	122394379	2000	2010	2010	2000	56
366	20231101	134800	122282349	2000	2000	2010	2000	534
367	20231101	134700	121214309	2000	2010	2010	2000	58
368	20231101	134600	121098269	2000	2010	2010	2000	58
369	20231101	134500	120982229	2000	2010	2010	2000	58
370	20231101	134400	120866199	2000	2010	2010	2000	5005
371	20231101	134300	110856149	2010	2010	2010	2010	4
372	20231101	134200	110848109	2010	2010	2010	2010	3
373	20231101	134100	110842079	2010	2010	2010	2010	4
374	20231101	134000	110834039	2010	2010	2010	2010	4
375	20231101	133900	110825999	2010	2010	2010	2010	4
376	20231101	133800	110817959	2010	2010	2010	2010	3
377	20231101	133700	110811929	2010	2010	2010	2010	29
378	20231101	133600	110753639	2010	2010	2010	2010	4
379	20231101	133500	110745599	2010	2010	2010	2010	3
380	20231101	133400	110739569	2000	2010	2010	2000	60
381	20231101	133300	110619529	2000	2010	2010	2000	62
382	20231101	133200	110495489	2005	2010	2010	2005	5
383	20231101	133100	110485444	2000	2015	2015	2000	58
384	20231101	133000	110369399	2015	2015	2015	2000	29
385	20231101	132900	110311209	2005	2015	2015	2005	59
386	20231101	132800	110192874	2005	2010	2015	2005	3058
387	20231101	132700	104046544	2000	2010	2010	2000	58
388	20231101	132600	103930504	2000	2010	2010	2000	58
389	20231101	132500	103814464	2000	2010	2010	2000	60
390	20231101	132400	103694424	2010	2010	2010	2010	3
391	20231101	132300	103688394	2010	2010	2010	2010	4
392	20231101	132200	103680354	2010	2010	2010	2010	4
393	20231101	132100	103672314	2010	2010	2010	2010	3
394	20231101	132000	103666284	2010	2010	2010	2010	4
395	20231101	131900	103658244	2010	2010	2010	2010	4
396	20231101	131800	103650204	2010	2010	2010	2010	4
397	20231101	131700	103642164	2010	2010	2010	2010	3
398	20231101	131600	103636134	2010	2010	2010	2000	6
399	20231101	131500	103624084	2010	2010	2010	2010	4
400	20231101	131400	103616044	2010	2005	2010	2005	2003
401	20231101	131300	99600014	2005	2010	2010	2005	52
402	20231101	131200	99495734	2005	2010	2010	2005	1051
403	20231101	131100	97388459	2005	2010	2010	2005	51
404	20231101	131000	97286184	2005	2010	2010	2005	50
405	20231101	130900	97185919	2005	2005	2010	2005	251
406	20231101	130800	96682644	2005	2010	2010	2005	51
407	20231101	130700	96580369	2005	2010	2010	2005	51
408	20231101	130600	96478094	2005	2010	2010	2005	50
409	20231101	130500	96377829	2005	2010	2010	2005	51
410	20231101	130400	96275554	2005	2010	2010	2005	52
411	20231101	130300	96171274	2010	2010	2010	2010	3
412	20231101	130200	96165244	2010	2010	2010	2010	4
413	20231101	130100	96157204	2005	2005	2010	2005	1500
414	20231101	130000	93149684	2005	2005	2005	2005	4
415	20231101	125900	93141664	2005	2010	2010	2005	503
416	20231101	125800	92133134	2010	2010	2010	2010	4
417	20231101	125700	92125094	2005	2005	2010	2005	2707
418	20231101	125600	86697539	2010	2010	2010	2010	3
419	20231101	125500	86691509	2010	2010	2010	2010	4
420	20231101	125400	86683469	2010	2010	2010	2010	4
421	20231101	125300	86675429	2005	2010	2010	2005	52
422	20231101	125200	86571149	2005	2010	2010	2005	51
423	20231101	125100	86468879	2005	2010	2010	2005	53
424	20231101	125000	86362594	2005	2010	2010	2005	54
425	20231101	124900	86254299	2005	2010	2010	2005	53
426	20231101	124800	86148014	2000	2010	2010	2000	53
427	20231101	124700	86041974	2000	2010	2010	2000	53
428	20231101	124600	85935934	2010	2000	2010	2000	53
429	20231101	124500	85829894	2010	2000	2010	2000	52
430	20231101	124400	85725864	2010	2000	2010	2000	54
431	20231101	124300	85617824	2010	2010	2010	2010	4
432	20231101	124200	85609784	2010	2010	2010	2010	3
433	20231101	124100	85603754	2010	2010	2010	2010	4
434	20231101	124000	85595714	2010	2010	2010	2010	4
435	20231101	123900	85587674	2010	2010	2010	2010	4
436	20231101	123800	85579634	2010	2010	2010	2010	3
437	20231101	123700	85573604	2010	2010	2010	2010	4
438	20231101	123600	85565564	2010	2010	2010	2010	4
439	20231101	123500	85557524	2010	2010	2010	2010	3
440	20231101	123400	85551494	2010	2010	2010	2010	4
441	20231101	123300	85543454	2010	2010	2010	2010	4
442	20231101	123200	85535414	2000	2010	2010	2000	52
443	20231101	123100	85431374	2000	2010	2010	2000	51
444	20231101	123000	85329344	2000	2010	2010	2000	52
445	20231101	122900	85225304	2010	2010	2010	2000	450
446	20231101	122800	84324294	2000	2000	2010	2000	403
447	20231101	122700	83518254	2000	2010	2010	2000	52
448	20231101	122600	83414224	2000	2010	2010	2000	103
449	20231101	122500	83208184	2000	2010	2010	2000	54
450	20231101	122400	83100144	2010	2000	2010	2000	83
451	20231101	122300	82933814	2010	2000	2010	2000	54
452	20231101	122200	82825774	2010	2010	2010	2010	4
453	20231101	122100	82817734	2010	2000	2010	2000	101
454	20231101	122000	82615694	2010	2010	2010	2010	361
455	20231101	121900	81890084	2010	2010	2010	2010	4
456	20231101	121800	81882044	2000	2010	2010	2000	93
457	20231101	121700	81695504	2010	2010	2010	2005	565
458	20231101	121600	80562354	2010	2010	2010	2010	4
459	20231101	121500	80554314	2010	2010	2010	2010	4
460	20231101	121400	80546274	2010	2010	2010	2010	4
461	20231101	121300	80538234	2010	2010	2010	2010	3
462	20231101	121200	80532204	2005	2000	2005	2000	192
463	20231101	121100	80147494	2005	2000	2005	2000	54
464	20231101	121000	80039474	2005	2000	2005	2000	53
465	20231101	120900	79933459	2005	2000	2005	2000	54
466	20231101	120800	79825439	2005	2000	2005	2000	153
467	20231101	120700	79518924	2005	2000	2005	2000	54
468	20231101	120600	79410904	2005	2000	2005	2000	53
469	20231101	120500	79304889	2005	2000	2005	2000	55
470	20231101	120400	79194869	2005	2000	2005	2000	55
471	20231101	120300	79084849	2005	2000	2005	2000	54
472	20231101	120200	78976834	2005	2005	2005	2005	4
473	20231101	120100	78968814	2005	2005	2005	2005	4
474	20231101	120000	78960794	2005	2005	2005	2005	6
475	20231101	115900	78948764	2005	2000	2005	2000	6
476	20231101	115800	78936749	2005	2005	2005	2005	4
477	20231101	115700	78928729	2005	2005	2005	2005	4
478	20231101	115600	78920709	2005	2005	2005	2005	3
479	20231101	115500	78914694	2005	2005	2005	2005	4
480	20231101	115400	78906674	2005	2005	2005	2005	4
481	20231101	115300	78898654	2005	2005	2005	2005	4
482	20231101	115200	78890634	2005	2005	2005	2005	3
483	20231101	115100	78884619	2005	2005	2005	2005	4
484	20231101	115000	78876599	2000	2010	2010	2000	58
485	20231101	114900	78760539	1999	2010	2010	1999	53
486	20231101	114800	78654559	1999	2010	2010	1999	55
487	20231101	114700	78544570	2010	2000	2010	1998	1694
488	20231101	114600	75156668	2000	2010	2010	2000	54
489	20231101	114500	75048628	2000	2010	2010	2000	1053
490	20231101	114400	72942598	2000	2000	2010	2000	1055
491	20231101	114300	70832558	2000	2010	2010	2000	55
492	20231101	114200	70722518	2005	2010	2010	2005	10
493	20231101	114100	70702448	2005	2010	2010	2005	54
494	20231101	114000	70594163	2010	2010	2010	2010	4
495	20231101	113900	70586123	2010	2010	2010	2010	4
496	20231101	113800	70578083	2010	2010	2010	2010	3
497	20231101	113700	70572053	2010	2010	2010	2010	4
498	20231101	113600	70564013	2010	2010	2010	2010	4
499	20231101	113500	70555973	2010	2010	2010	2010	4
500	20231101	113400	70547933	2010	2010	2010	2010	5
501	20231101	113300	70537883	2010	2010	2010	2010	24
502	20231101	113200	70489643	2010	2010	2010	2010	4
503	20231101	113100	70481603	2000	2010	2010	2000	44
504	20231101	113000	70393573	2000	2010	2010	2000	54
505	20231101	112900	70285533	2000	2010	2010	2000	54
506	20231101	112800	70177493	2000	2010	2010	2000	124
507	20231101	112700	69929453	2000	2010	2010	2000	54
508	20231101	112600	69821423	2000	2010	2010	2000	55
509	20231101	112500	69711383	2000	2010	2010	2000	55
510	20231101	112400	69601343	2010	2010	2010	2000	128
511	20231101	112300	69344573	2000	2010	2010	2000	55
512	20231101	112200	69234533	2005	2010	2010	2005	6
513	20231101	112100	69222483	2010	2010	2010	2005	22
514	20231101	112000	69178348	2010	2010	2010	2010	3
515	20231101	111900	69172318	2005	2010	2010	2005	204
516	20231101	111800	68763278	2010	2010	2010	2010	4
517	20231101	111700	68755238	2010	2010	2010	2010	3
518	20231101	111600	68749208	2010	2010	2010	2010	4
519	20231101	111500	68741168	2010	2010	2010	2010	4
520	20231101	111400	68733128	2010	2010	2010	2010	4
521	20231101	111300	68725088	2010	2010	2010	2010	3
522	20231101	111200	68719058	2010	2010	2010	2010	4
523	20231101	111100	68711018	2010	2005	2010	2005	4
524	20231101	111000	68702988	2005	2005	2005	2005	3
525	20231101	110900	68696973	2000	2000	2005	2000	264
526	20231101	110800	68168953	2005	2000	2005	2000	64
527	20231101	110700	68040933	2005	2000	2005	2000	54
528	20231101	110600	67932913	2005	2000	2005	2000	53
529	20231101	110500	67826898	2005	2005	2005	2005	4
530	20231101	110400	67818878	2000	2005	2005	2000	54
531	20231101	110300	67710858	2000	2005	2005	2000	55
532	20231101	110200	67600838	2000	2005	2005	2000	311
533	20231101	110100	66978813	2000	2005	2005	2000	54
534	20231101	110000	66870793	2000	2005	2005	2000	55
535	20231101	105900	66760773	2000	2000	2005	2000	405
536	20231101	105800	65950753	2010	2010	2010	2010	4
537	20231101	105700	65942713	2010	2010	2010	2010	4
538	20231101	105600	65934673	2010	2010	2010	2010	24
539	20231101	105500	65886433	2005	2015	2015	2005	13
540	20231101	105400	65860338	2015	2015	2015	2015	4
541	20231101	105300	65852278	2015	2015	2015	2015	4
542	20231101	105200	65844218	2015	2015	2015	2015	14
543	20231101	105100	65816008	2015	2015	2015	2015	4
544	20231101	105000	65807948	2015	2015	2015	2015	4
545	20231101	104900	65799888	2015	2015	2015	2015	4
546	20231101	104800	65791828	2005	2015	2015	2005	28
547	20231101	104700	65735658	2000	2015	2015	2000	54
548	20231101	104600	65627598	2000	2015	2015	2000	54
549	20231101	104500	65519538	2000	2015	2015	2000	53
550	20231101	104400	65413493	2000	2015	2015	2000	55
551	20231101	104300	65303433	2000	2010	2015	2000	57
552	20231101	104200	65189363	2010	2010	2015	2000	59
553	20231101	104100	65071263	2000	2010	2015	2000	54
554	20231101	104000	64963223	2000	2010	2015	2000	55
555	20231101	103900	64853168	2000	2010	2015	2000	55
556	20231101	103800	64743113	2010	2010	2015	2010	405
557	20231101	103700	63929053	2010	2010	2015	2010	6
558	20231101	103600	63916973	2010	2010	2010	2010	172
559	20231101	103500	63571253	2010	2010	2010	2010	4
560	20231101	103400	63563213	2010	2010	2010	2010	3
561	20231101	103300	63557183	2010	2010	2010	2010	4
562	20231101	103200	63549143	2010	2010	2010	2010	4
563	20231101	103100	63541103	2010	2010	2010	2010	3
564	20231101	103000	63535073	2010	2010	2010	2010	4
565	20231101	102900	63527033	2010	2010	2010	2010	4
566	20231101	102800	63518993	2010	2010	2010	2010	4
567	20231101	102700	63510953	2000	2010	2010	2000	103
568	20231101	102600	63304923	2000	2010	2015	2000	54
569	20231101	102500	63196868	2010	2010	2015	2000	56
570	20231101	102400	63084803	2005	2015	2015	2005	54
571	20231101	102300	62976503	2005	2015	2015	2005	13
572	20231101	102200	62950398	2015	2005	2015	2005	55
573	20231101	102100	62840083	2015	2015	2020	2015	1700
574	20231101	102000	59414563	2015	2015	2020	2015	276
575	20231101	101900	58858408	2020	2015	2020	2015	55
576	20231101	101800	58747563	2020	2015	2020	2015	55
577	20231101	101700	58636718	2020	2025	2025	2020	5
578	20231101	101600	58626598	2025	2025	2025	2025	3
579	20231101	101500	58620523	2025	2025	2025	2025	4
580	20231101	101400	58612423	2025	2025	2025	2025	4
581	20231101	101300	58604323	2025	2025	2025	2025	4
582	20231101	101200	58596223	2025	2025	2025	2025	4
583	20231101	101100	58588123	2025	2025	2025	2025	4
584	20231101	101000	58580023	2025	2020	2025	2020	259
585	20231101	100900	58056823	2015	2015	2015	2015	1932
586	20231101	100800	54163843	2015	2015	2015	2015	4
587	20231101	100700	54155783	2015	2005	2015	2005	55
588	20231101	100600	54045468	2005	2005	2015	2005	56
589	20231101	100500	53933158	2015	2005	2015	2005	355
590	20231101	100400	53218343	2015	2005	2015	2005	57
591	20231101	100300	53104018	2015	2005	2015	2005	56
592	20231101	100200	52991698	2015	2005	2015	2005	55
593	20231101	100100	52881393	2015	2005	2015	2005	56
594	20231101	100000	52769073	2015	2005	2015	2005	56
595	20231101	095900	52656753	2015	2005	2015	2005	55
596	20231101	095800	52546448	2010	2005	2015	2005	1157
597	20231101	095700	50221623	2010	2010	2015	2005	506
598	20231101	095600	49204558	2015	2010	2015	2010	4
599	20231101	095500	49196503	2020	2010	2020	2010	1194
600	20231101	095400	46790593	2015	2010	2015	2010	4
601	20231101	095300	46782538	2015	2010	2015	2010	4
602	20231101	095200	46774483	2015	2010	2015	2010	3
603	20231101	095100	46768443	2015	2015	2015	2015	4
604	20231101	095000	46760383	2015	2010	2015	2010	4
605	20231101	094900	46752328	2015	2010	2015	2010	104
606	20231101	094800	46542778	2010	2010	2010	2010	1203
607	20231101	094700	44124748	2010	2010	2010	2010	4
608	20231101	094600	44116708	2010	2000	2010	2000	1004
609	20231101	094500	42108668	2000	2010	2010	2000	55
610	20231101	094400	41998638	2000	2000	2010	2000	58
611	20231101	094300	41882598	2000	2010	2010	1999	2766
612	20231101	094200	36351269	2010	2015	2015	2000	58
613	20231101	094100	36235189	2010	2010	2015	2005	220
614	20231101	094000	35792484	2015	2015	2015	2005	557
615	20231101	093900	34675649	2015	2010	2015	2000	58
616	20231101	093800	34559569	2005	2015	2020	2005	40
617	20231101	093700	34479314	2020	2015	2020	2005	2771
618	20231101	093600	28923394	2005	2015	2015	2005	56
619	20231101	093500	28811074	2015	2015	2015	2015	2004
620	20231101	093400	24773014	2015	2015	2015	2015	23
621	20231101	093300	24726669	2005	2015	2015	2005	226
622	20231101	093200	24273499	2015	2015	2015	2015	4
623	20231101	093100	24265439	2015	2015	2015	2015	4
624	20231101	093000	24257379	2015	2000	2015	2000	1649
625	20231101	092900	20952659	2010	2010	2015	2010	159
626	20231101	092800	20633049	2000	2010	2010	2000	1074
627	20231101	092700	18484449	2015	2015	2015	2015	3
628	20231101	092600	18478404	2015	2015	2015	2015	4
629	20231101	092500	18470344	2015	2015	2015	2005	7
630	20231101	092400	18456259	2015	2010	2015	2000	58
631	20231101	092300	18340179	2000	2010	2015	2000	57
632	20231101	092200	18226139	2005	2015	2015	2005	9
633	20231101	092100	18208054	2005	2015	2015	2005	1055
634	20231101	092000	16092739	2005	2015	2015	2005	55
635	20231101	091900	15982434	2005	2015	2015	2005	55
636	20231101	091800	15872119	2005	2015	2015	2005	56
637	20231101	091700	15759799	2005	2015	2015	2005	14
638	20231101	091600	15731689	2005	2015	2020	2005	1055
639	20231101	091500	13616364	2020	2020	2020	2020	4
640	20231101	091400	13608284	2005	2020	2020	2005	25
641	20231101	091300	13558099	2020	2015	2020	2015	224
642	20231101	091200	13106724	2015	2010	2015	2005	103
643	20231101	091100	12899919	2015	2015	2015	2015	294
644	20231101	091000	12307509	2015	2015	2015	2015	4
645	20231101	090900	12299449	2015	2015	2015	2015	3
646	20231101	090800	12293404	2015	2015	2015	2015	4
647	20231101	090700	12285344	2020	2005	2020	2000	455
648	20231101	090600	11367734	2005	2005	2010	2000	137
649	20231101	090500	11093069	2005	1999	2005	1999	167
650	20231101	090400	10759155	1998	1998	1999	1997	763
651	20231101	090300	9234935	1998	1998	1998	1998	4
652	20231101	090200	9226943	1998	1998	1998	1998	3
653	20231101	090100	9220949	1998	1981	1998	1981	708
654	20231101	090000	7811582	1990	1980	1990	1980	3945