KissMeData/012860/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	185400	1314090297	1981	1981	1981	1981	20366
3	20231121	185300	1314090297	1981	1981	1981	1981	0
4	20231121	185200	1314090297	1981	1981	1981	1981	0
5	20231121	185100	1314090297	1981	1981	1981	1981	0
6	20231121	185000	1314090297	1981	1981	1981	1981	0
7	20231121	184900	1314090297	1981	1981	1981	1981	0
8	20231121	184800	1314090297	1981	1981	1981	1981	0
9	20231121	184700	1314090297	1981	1981	1981	1981	0
10	20231121	184600	1314090297	1981	1981	1981	1981	0
11	20231121	184500	1314090297	1981	1981	1981	1981	0
12	20231121	184400	1314090297	1981	1981	1981	1981	0
13	20231121	184300	1314090297	1981	1981	1981	1981	0
14	20231121	184200	1314090297	1981	1981	1981	1981	0
15	20231121	184100	1314090297	1981	1981	1981	1981	0
16	20231121	184000	1314090297	1981	1981	1981	1981	0
17	20231121	183900	1314090297	1981	1981	1981	1981	0
18	20231121	183800	1314090297	1981	1981	1981	1981	0
19	20231121	183700	1314090297	1981	1981	1981	1981	0
20	20231121	183600	1314090297	1981	1981	1981	1981	0
21	20231121	183500	1314090297	1981	1981	1981	1981	0
22	20231121	183400	1314090297	1981	1981	1981	1981	0
23	20231121	183300	1314090297	1981	1981	1981	1981	0
24	20231121	183200	1314090297	1981	1981	1981	1981	0
25	20231121	183100	1314090297	1981	1981	1981	1981	0
26	20231121	183000	1314090297	1981	1981	1981	1981	0
27	20231121	182900	1314090297	1981	1981	1981	1981	0
28	20231121	182800	1314090297	1981	1981	1981	1981	0
29	20231121	182700	1314090297	1981	1981	1981	1981	0
30	20231121	182600	1314090297	1981	1981	1981	1981	0
31	20231121	182500	1314090297	1981	1981	1981	1981	0
32	20231121	182400	1314090297	1981	1981	1981	1981	20366
33	20231121	182300	1314090297	1981	1981	1981	1981	0
34	20231121	182200	1314090297	1981	1981	1981	1981	0
35	20231121	182100	1314090297	1981	1981	1981	1981	0
36	20231121	182000	1314090297	1981	1981	1981	1981	0
37	20231121	181900	1314090297	1981	1981	1981	1981	0
38	20231121	181800	1314090297	1981	1981	1981	1981	0
39	20231121	181700	1314090297	1981	1981	1981	1981	0
40	20231121	181600	1314090297	1981	1981	1981	1981	0
41	20231121	181500	1314090297	1981	1981	1981	1981	0
42	20231121	181400	1314090297	1981	1981	1981	1981	0
43	20231121	181300	1314090297	1981	1981	1981	1981	0
44	20231121	181200	1314090297	1981	1981	1981	1981	0
45	20231121	181100	1314090297	1981	1981	1981	1981	0
46	20231121	181000	1314090297	1981	1981	1981	1981	0
47	20231121	180900	1314090297	1981	1981	1981	1981	0
48	20231121	180800	1314090297	1981	1981	1981	1981	0
49	20231121	180700	1314090297	1981	1981	1981	1981	0
50	20231121	180600	1314090297	1981	1981	1981	1981	0
51	20231121	180500	1314090297	1981	1981	1981	1981	0
52	20231121	180400	1314090297	1981	1981	1981	1981	0
53	20231121	180300	1314090297	1981	1981	1981	1981	0
54	20231121	180200	1314090297	1981	1981	1981	1981	0
55	20231121	180100	1314090297	1981	1981	1981	1981	0
56	20231121	180000	1314090297	1981	1981	1981	1981	0
57	20231121	175900	1314090297	1981	1981	1981	1981	0
58	20231121	175800	1314090297	1981	1981	1981	1981	0
59	20231121	175700	1314090297	1981	1981	1981	1981	0
60	20231121	175600	1314090297	1981	1981	1981	1981	0
61	20231121	175500	1314090297	1981	1981	1981	1981	0
62	20231121	175400	1314090297	1981	1981	1981	1981	20366
63	20231121	175300	1314090297	1981	1981	1981	1981	0
64	20231121	175200	1314090297	1981	1981	1981	1981	0
65	20231121	175100	1314090297	1981	1981	1981	1981	0
66	20231121	175000	1314090297	1981	1981	1981	1981	0
67	20231121	174900	1314090297	1981	1981	1981	1981	0
68	20231121	174800	1314090297	1981	1981	1981	1981	0
69	20231121	174700	1314090297	1981	1981	1981	1981	0
70	20231121	174600	1314090297	1981	1981	1981	1981	0
71	20231121	174500	1314090297	1981	1981	1981	1981	0
72	20231121	174400	1314090297	1981	1981	1981	1981	0
73	20231121	174300	1314090297	1981	1981	1981	1981	0
74	20231121	174200	1314090297	1981	1981	1981	1981	0
75	20231121	174100	1314090297	1981	1981	1981	1981	0
76	20231121	174000	1314090297	1981	1981	1981	1981	0
77	20231121	173900	1314090297	1981	1981	1981	1981	0
78	20231121	173800	1314090297	1981	1981	1981	1981	0
79	20231121	173700	1314090297	1981	1981	1981	1981	0
80	20231121	173600	1314090297	1981	1981	1981	1981	0
81	20231121	173500	1314090297	1981	1981	1981	1981	0
82	20231121	173400	1314090297	1981	1981	1981	1981	0
83	20231121	173300	1314090297	1981	1981	1981	1981	0
84	20231121	173200	1314090297	1981	1981	1981	1981	0
85	20231121	173100	1314090297	1981	1981	1981	1981	0
86	20231121	173000	1314090297	1981	1981	1981	1981	0
87	20231121	172900	1314090297	1981	1981	1981	1981	0
88	20231121	172800	1314090297	1981	1981	1981	1981	0
89	20231121	172700	1314090297	1981	1981	1981	1981	0
90	20231121	172600	1314090297	1981	1981	1981	1981	0
91	20231121	172500	1314090297	1981	1981	1981	1981	0
92	20231121	172400	1314090297	1981	1981	1981	1981	20366
93	20231121	172300	1314090297	1981	1981	1981	1981	0
94	20231121	172200	1314090297	1981	1981	1981	1981	0
95	20231121	172100	1314090297	1981	1981	1981	1981	0
96	20231121	172000	1314090297	1981	1981	1981	1981	0
97	20231121	171900	1314090297	1981	1981	1981	1981	0
98	20231121	171800	1314090297	1981	1981	1981	1981	0
99	20231121	171700	1314090297	1981	1981	1981	1981	0
100	20231121	171600	1314090297	1981	1981	1981	1981	0
101	20231121	171500	1314090297	1981	1981	1981	1981	0
102	20231121	171400	1314090297	1981	1981	1981	1981	0
103	20231121	171300	1314090297	1981	1981	1981	1981	0
104	20231121	171200	1314090297	1981	1981	1981	1981	0
105	20231121	171100	1314090297	1981	1981	1981	1981	0
106	20231121	171000	1314090297	1981	1981	1981	1981	0
107	20231121	170900	1314090297	1981	1981	1981	1981	0
108	20231121	170800	1314090297	1981	1981	1981	1981	0
109	20231121	170700	1314090297	1981	1981	1981	1981	0
110	20231121	170600	1314090297	1981	1981	1981	1981	0
111	20231121	170500	1314090297	1981	1981	1981	1981	0
112	20231121	170400	1314090297	1981	1981	1981	1981	0
113	20231121	170300	1314090297	1981	1981	1981	1981	0
114	20231121	170200	1314090297	1981	1981	1981	1981	0
115	20231121	170100	1314090297	1981	1981	1981	1981	0
116	20231121	170000	1314090297	1981	1981	1981	1981	0
117	20231121	165900	1314090297	1981	1981	1981	1981	0
118	20231121	165800	1314090297	1981	1981	1981	1981	0
119	20231121	165700	1314090297	1981	1981	1981	1981	0
120	20231121	165600	1314090297	1981	1981	1981	1981	0
121	20231121	165500	1314090297	1981	1981	1981	1981	0
122	20231121	165400	1314090297	1981	1981	1981	1981	20366
123	20231121	165300	1314090297	1981	1981	1981	1981	0
124	20231121	165200	1314090297	1981	1981	1981	1981	0
125	20231121	165100	1314090297	1981	1981	1981	1981	0
126	20231121	165000	1314090297	1981	1981	1981	1981	0
127	20231121	164900	1314090297	1981	1981	1981	1981	0
128	20231121	164800	1314090297	1981	1981	1981	1981	0
129	20231121	164700	1314090297	1981	1981	1981	1981	0
130	20231121	164600	1314090297	1981	1981	1981	1981	0
131	20231121	164500	1314090297	1981	1981	1981	1981	0
132	20231121	164400	1314090297	1981	1981	1981	1981	0
133	20231121	164300	1314090297	1981	1981	1981	1981	0
134	20231121	164200	1314090297	1981	1981	1981	1981	0
135	20231121	164100	1314090297	1981	1981	1981	1981	0
136	20231121	164000	1314090297	1981	1981	1981	1981	0
137	20231121	163900	1314090297	1981	1981	1981	1981	0
138	20231121	163800	1314090297	1981	1981	1981	1981	0
139	20231121	163700	1314090297	1981	1981	1981	1981	0
140	20231121	163600	1314090297	1981	1981	1981	1981	0
141	20231121	163500	1314090297	1981	1981	1981	1981	0
142	20231121	163400	1314090297	1981	1981	1981	1981	0
143	20231121	163300	1314090297	1981	1981	1981	1981	0
144	20231121	163200	1314090297	1981	1981	1981	1981	0
145	20231121	163100	1314090297	1981	1981	1981	1981	0
146	20231121	163000	1314090297	1981	1981	1981	1981	0
147	20231121	162900	1314090297	1981	1981	1981	1981	0
148	20231121	162800	1314090297	1981	1981	1981	1981	0
149	20231121	162700	1314090297	1981	1981	1981	1981	0
150	20231121	162600	1314090297	1981	1981	1981	1981	0
151	20231121	162500	1314090297	1981	1981	1981	1981	0
152	20231121	162400	1314090297	1981	1981	1981	1981	20366
153	20231121	162300	1314090297	1981	1981	1981	1981	0
154	20231121	162200	1314090297	1981	1981	1981	1981	0
155	20231121	162100	1314090297	1981	1981	1981	1981	0
156	20231121	162000	1314090297	1981	1981	1981	1981	0
157	20231121	161900	1314090297	1981	1981	1981	1981	0
158	20231121	161800	1314090297	1981	1981	1981	1981	0
159	20231121	161700	1314090297	1981	1981	1981	1981	0
160	20231121	161600	1314090297	1981	1981	1981	1981	0
161	20231121	161500	1314090297	1981	1981	1981	1981	0
162	20231121	161400	1314090297	1981	1981	1981	1981	0
163	20231121	161300	1314090297	1981	1981	1981	1981	0
164	20231121	161200	1314090297	1981	1981	1981	1981	0
165	20231121	161100	1314090297	1981	1981	1981	1981	0
166	20231121	161000	1314090297	1981	1981	1981	1981	0
167	20231121	160900	1314090297	1981	1981	1981	1981	0
168	20231121	160800	1314090297	1981	1981	1981	1981	0
169	20231121	160700	1314090297	1981	1981	1981	1981	0
170	20231121	160600	1314090297	1981	1981	1981	1981	0
171	20231121	160500	1314090297	1981	1981	1981	1981	0
172	20231121	160400	1314090297	1981	1981	1981	1981	0
173	20231121	160300	1314090297	1981	1981	1981	1981	0
174	20231121	160200	1314090297	1981	1981	1981	1981	0
175	20231121	160100	1314090297	1981	1981	1981	1981	0
176	20231121	160000	1314090297	1981	1981	1981	1981	0
177	20231121	155900	1314090297	1981	1981	1981	1981	0
178	20231121	155800	1314090297	1981	1981	1981	1981	0
179	20231121	155700	1314090297	1981	1981	1981	1981	0
180	20231121	155600	1314090297	1981	1981	1981	1981	0
181	20231121	155500	1314090297	1981	1981	1981	1981	0
182	20231121	155400	1314090297	1981	1981	1981	1981	20366
183	20231121	155300	1314090297	1981	1981	1981	1981	0
184	20231121	155200	1314090297	1981	1981	1981	1981	0
185	20231121	155100	1314090297	1981	1981	1981	1981	0
186	20231121	155000	1314090297	1981	1981	1981	1981	0
187	20231121	154900	1314090297	1981	1981	1981	1981	0
188	20231121	154800	1314090297	1981	1981	1981	1981	0
189	20231121	154700	1314090297	1981	1981	1981	1981	0
190	20231121	154600	1314090297	1981	1981	1981	1981	0
191	20231121	154500	1314090297	1981	1981	1981	1981	0
192	20231121	154400	1314090297	1981	1981	1981	1981	0
193	20231121	154300	1314090297	1981	1981	1981	1981	0
194	20231121	154200	1314090297	1981	1981	1981	1981	0
195	20231121	154100	1314090297	1981	1981	1981	1981	0
196	20231121	154000	1314090297	1981	1981	1981	1981	0
197	20231121	153900	1314090297	1981	1981	1981	1981	0
198	20231121	153800	1314090297	1981	1981	1981	1981	0
199	20231121	153700	1314090297	1981	1981	1981	1981	0
200	20231121	153600	1314090297	1981	1981	1981	1981	0
201	20231121	153500	1314090297	1981	1981	1981	1981	0
202	20231121	153400	1314090297	1981	1981	1981	1981	0
203	20231121	153300	1314090297	1981	1981	1981	1981	0
204	20231121	153200	1314090297	1981	1981	1981	1981	0
205	20231121	153100	1314090297	1981	1981	1981	1981	0
206	20231121	153000	1314090297	1981	1981	1981	1981	20366
207	20231121	152900	1273745251	1981	1981	1981	1981	0
208	20231121	152800	1273745251	1981	1981	1981	1981	0
209	20231121	152700	1273745251	1981	1981	1981	1981	0
210	20231121	152600	1273745251	1981	1981	1981	1981	0
211	20231121	152500	1273745251	1981	1981	1981	1981	0
212	20231121	152400	1273745251	1981	1981	1981	1981	0
213	20231121	152300	1273745251	1981	1981	1981	1981	0
214	20231121	152200	1273745251	1981	1981	1981	1981	0
215	20231121	152100	1273745251	1981	1981	1981	1981	0
216	20231121	152000	1273745251	1981	1981	1981	1981	0
217	20231121	151900	1273745251	1981	1980	1982	1980	2246
218	20231121	151800	1269296303	1981	1982	1982	1980	1284
219	20231121	151700	1266751853	1982	1981	1982	1980	12291
220	20231121	151600	1242412831	1982	1982	1983	1981	469
221	20231121	151500	1241483274	1982	1981	1983	1980	15832
222	20231121	151400	1210125224	1981	1981	1981	1981	7145
223	20231121	151300	1195970979	1982	1982	1984	1982	1190
224	20231121	151200	1193612364	1982	1982	1982	1982	1142
225	20231121	151100	1191348920	1984	1983	1984	1983	350
226	20231121	151000	1190654845	1981	1982	1983	1981	10263
227	20231121	150900	1170319579	1982	1982	1982	1982	2
228	20231121	150800	1170315615	1982	1982	1983	1982	1580
229	20231121	150700	1167183985	1982	1982	1982	1982	75
230	20231121	150600	1167035335	1984	1983	1984	1982	1458
231	20231121	150500	1164144594	1983	1982	1984	1982	1326
232	20231121	150400	1161515292	1983	1984	1984	1982	6450
233	20231121	150300	1148723900	1984	1983	1984	1983	728
234	20231121	150200	1147280206	1984	1983	1984	1983	512
235	20231121	150100	1146264556	1983	1984	1985	1983	3463
236	20231121	150000	1139393959	1984	1983	1984	1983	3629
237	20231121	145900	1132195142	1983	1983	1985	1982	224
238	20231121	145800	1131750952	1983	1984	1984	1982	11448
239	20231121	145700	1109053003	1984	1986	1986	1984	1354
240	20231121	145600	1106366658	1985	1984	1985	1984	27
241	20231121	145500	1106313067	1985	1985	1985	1985	254
242	20231121	145400	1105808877	1985	1986	1986	1985	1667
243	20231121	145300	1102499251	1986	1986	1986	1986	53
244	20231121	145200	1102393993	1984	1985	1985	1984	2339
245	20231121	145100	1097751965	1985	1985	1986	1985	645
246	20231121	145000	1096471629	1986	1987	1988	1986	765
247	20231121	144900	1094952316	1986	1986	1986	1986	756
248	20231121	144800	1093450900	1986	1986	1987	1986	1308
249	20231121	144700	1090853162	1988	1985	1988	1985	106
250	20231121	144600	1090642744	1986	1985	1988	1985	3088
251	20231121	144500	1084512864	1985	1986	1986	1985	5010
252	20231121	144400	1074567752	1986	1986	1986	1986	1
253	20231121	144300	1074565766	1986	1987	1987	1986	1168
254	20231121	144200	1072245618	1986	1989	1989	1986	602
255	20231121	144100	1071049740	1989	1989	1989	1989	0
256	20231121	144000	1071049740	1989	1989	1989	1989	1
257	20231121	143900	1071047751	1989	1987	1989	1987	20
258	20231121	143800	1071007991	1989	1987	1989	1987	3
259	20231121	143700	1071002026	1986	1986	1986	1985	269
260	20231121	143600	1070467951	1986	1987	1987	1986	329
261	20231121	143500	1069814328	1987	1987	1987	1987	105
262	20231121	143400	1069605693	1986	1986	1986	1986	114
263	20231121	143300	1069379289	1986	1986	1986	1986	2693
264	20231121	143200	1064030991	1986	1985	1986	1985	1962
265	20231121	143100	1060136170	1986	1987	1987	1986	2602
266	20231121	143000	1054968582	1989	1989	1989	1989	50
267	20231121	142900	1054869132	1989	1989	1989	1989	1
268	20231121	142800	1054867143	1985	1985	1985	1985	0
269	20231121	142700	1054867143	1985	1985	1985	1985	7
270	20231121	142600	1054853248	1985	1989	1989	1985	29
271	20231121	142500	1054795670	1984	1988	1988	1984	13002
272	20231121	142400	1028987654	1988	1989	1989	1988	1050
273	20231121	142300	1026899218	1988	1988	1988	1988	0
274	20231121	142200	1026899218	1988	1989	1989	1987	218
275	20231121	142100	1026465650	1987	1987	1987	1987	427
276	20231121	142000	1025617201	1989	1987	1989	1987	8
277	20231121	141900	1025601302	1987	1987	1987	1987	0
278	20231121	141800	1025601302	1987	1987	1987	1987	891
279	20231121	141700	1023830885	1987	1987	1987	1987	0
280	20231121	141600	1023830885	1987	1987	1987	1987	50
281	20231121	141500	1023731535	1987	1988	1988	1987	51
282	20231121	141400	1023630148	1988	1988	1988	1988	232
283	20231121	141300	1023168932	1987	1988	1988	1987	153
284	20231121	141200	1022864897	1988	1988	1988	1988	1000
285	20231121	141100	1020876897	1987	1988	1988	1987	14
286	20231121	141000	1020849075	1987	1987	1987	1987	779
287	20231121	140900	1019301202	1987	1987	1989	1987	442
288	20231121	140800	1018422943	1987	1988	1989	1987	153
289	20231121	140700	1018118925	1987	1987	1987	1987	857
290	20231121	140600	1016416066	1986	1987	1987	1986	1435
291	20231121	140500	1013564722	1987	1989	1989	1987	255
292	20231121	140400	1013057653	1989	1989	1989	1989	518
293	20231121	140300	1012027351	1989	1989	1989	1989	712
294	20231121	140200	1010611183	1989	1988	1991	1988	2199
295	20231121	140100	1006239350	1988	1990	1990	1988	11364
296	20231121	140000	983635985	1990	1990	1990	1990	101
297	20231121	135900	983434995	1990	1991	1991	1990	12
298	20231121	135800	983411104	1990	1990	1990	1990	0
299	20231121	135700	983411104	1990	1991	1991	1990	170
300	20231121	135600	983072764	1991	1991	1991	1991	395
301	20231121	135500	982286319	1991	1991	1991	1991	75
302	20231121	135400	982136994	1991	1989	1991	1989	45
303	20231121	135300	982047409	1990	1990	1990	1989	107
304	20231121	135200	981834481	1990	1991	1991	1990	46
305	20231121	135100	981742900	1989	1989	1989	1989	473
306	20231121	135000	980802103	1989	1989	1989	1989	7
307	20231121	134900	980788180	1989	1989	1989	1989	107
308	20231121	134800	980575357	1990	1990	1990	1990	61
309	20231121	134700	980453967	1990	1990	1990	1990	585
310	20231121	134600	979289817	1990	1990	1991	1990	214
311	20231121	134500	978863947	1990	1990	1990	1990	17
312	20231121	134400	978830117	1990	1989	1990	1989	1075
313	20231121	134300	976691167	1989	1991	1991	1989	930
314	20231121	134200	974839760	1991	1991	1991	1991	1
315	20231121	134100	974837769	1989	1988	1989	1987	52
316	20231121	134000	974734393	1988	1989	1991	1987	4636
317	20231121	133900	965518801	1989	1989	1989	1989	186
318	20231121	133800	965148847	1989	1988	1991	1988	3816
319	20231121	133700	957555918	1989	1990	1990	1988	2088
320	20231121	133600	953402968	1988	1990	1991	1988	10086
321	20231121	133500	933340227	1990	1991	1991	1990	1667
322	20231121	133400	930022629	1991	1991	1991	1991	1137
323	20231121	133300	927758862	1991	1991	1991	1991	163
324	20231121	133200	927434329	1992	1992	1992	1992	14
325	20231121	133100	927406441	1992	1992	1992	1992	100
326	20231121	133000	927207241	1992	1991	1995	1990	2136
327	20231121	132900	922956455	1991	1991	1992	1990	2705
328	20231121	132800	917572115	1992	1991	1992	1991	2892
329	20231121	132700	911814017	1992	1991	1995	1991	2755
330	20231121	132600	906328505	1992	1994	1994	1992	3015
331	20231121	132500	900320318	1994	1996	1996	1994	1190
332	20231121	132400	897946832	1996	1996	1996	1996	0
333	20231121	132300	897946832	1996	1997	1997	1996	163
334	20231121	132200	897621384	1998	1998	1998	1998	24
335	20231121	132100	897573432	1997	1997	1997	1997	14
336	20231121	132000	897545474	1997	1996	1998	1996	256
337	20231121	131900	897034179	1998	1998	1998	1998	50
338	20231121	131800	896934279	1998	1995	1998	1995	175
339	20231121	131700	896585083	1995	1995	1998	1995	139
340	20231121	131600	896307713	1995	1998	1998	1995	37
341	20231121	131500	896233883	1994	1995	1998	1994	1494
342	20231121	131400	893253647	1994	1994	1995	1994	42
343	20231121	131300	893169879	1994	1997	1997	1994	3352
344	20231121	131200	886482224	1999	1999	1999	1999	0
345	20231121	131100	886482224	1999	1999	1999	1999	10
346	20231121	131000	886462234	1999	1999	1999	1999	72
347	20231121	130900	886318306	1999	1999	1999	1999	40
348	20231121	130800	886238346	1999	1999	1999	1999	20
349	20231121	130700	886198366	1996	1997	1999	1996	674
350	20231121	130600	884852971	1997	1997	1997	1997	311
351	20231121	130500	884231904	2000	2000	2000	2000	0
352	20231121	130400	884231904	2000	1997	2000	1997	11
353	20231121	130300	884209910	2000	2000	2000	2000	250
354	20231121	130200	883709910	1995	1998	2000	1995	1480
355	20231121	130100	880755772	2000	1997	2000	1997	88
356	20231121	130000	880580032	1997	1997	1997	1997	424
357	20231121	125900	879733304	1997	1997	1997	1997	0
358	20231121	125800	879733304	1997	1997	1997	1997	4
359	20231121	125700	879725316	2000	1996	2000	1995	2680
360	20231121	125600	874377644	1997	1999	1999	1997	405
361	20231121	125500	873568631	2000	2000	2000	2000	0
362	20231121	125400	873568631	2000	2000	2000	2000	0
363	20231121	125300	873568631	2000	2000	2000	2000	30
364	20231121	125200	873508631	2000	2000	2000	2000	0
365	20231121	125100	873508631	2000	1998	2000	1998	164
366	20231121	125000	873180701	1998	1998	2000	1997	40
367	20231121	124900	873100787	2000	2000	2000	2000	0
368	20231121	124800	873100787	2000	1996	2000	1995	1329
369	20231121	124700	870448389	1997	1999	1999	1996	3191
370	20231121	124600	864074535	1998	1998	1998	1998	334
371	20231121	124500	863407203	1998	1999	2000	1998	379
372	20231121	124400	862649647	2000	2000	2000	2000	3
373	20231121	124300	862643647	1999	1999	1999	1999	0
374	20231121	124200	862643647	1999	1999	1999	1999	266
375	20231121	124100	862111913	1999	1999	1999	1999	1
376	20231121	124000	862109914	2000	2000	2000	2000	2000
377	20231121	123900	858109914	2000	2000	2000	2000	1000
378	20231121	123800	856109914	2000	2000	2000	2000	0
379	20231121	123700	856109914	2000	1999	2000	1999	367
380	20231121	123600	855376277	1999	2000	2000	1999	574
381	20231121	123500	854228475	2000	2000	2000	2000	451
382	20231121	123400	853326475	2000	1998	2000	1998	500
383	20231121	123300	852327075	2000	2000	2000	1999	221
384	20231121	123200	851885215	1998	1998	1998	1998	0
385	20231121	123100	851885215	1998	2000	2000	1998	727
386	20231121	123000	850431749	2000	2000	2000	2000	240
387	20231121	122900	849951749	2000	2000	2000	2000	458
388	20231121	122800	849035749	2005	2005	2005	2005	0
389	20231121	122700	849035749	2005	2005	2005	2005	25
390	20231121	122600	848985624	2000	2000	2000	2000	106
391	20231121	122500	848773624	2000	1999	2000	1999	3615
392	20231121	122400	841545224	1999	1999	1999	1998	409
393	20231121	122300	840727676	1999	1999	1999	1999	251
394	20231121	122200	840225927	2000	2000	2000	1999	81
395	20231121	122100	840064003	2000	1999	2000	1999	574
396	20231121	122000	838916212	1999	1999	1999	1999	151
397	20231121	121900	838614363	2000	2000	2000	2000	0
398	20231121	121800	838614363	2000	1999	2000	1999	505
399	20231121	121700	837604703	2000	1999	2000	1999	562
400	20231121	121600	836481253	1999	1999	1999	1999	0
401	20231121	121500	836481253	1999	1999	1999	1999	41
402	20231121	121400	836399294	1999	2000	2000	1999	583
403	20231121	121300	835233509	2000	2000	2000	2000	150
404	20231121	121200	834933509	2000	2000	2000	2000	400
405	20231121	121100	834133509	2000	2000	2000	2000	0
406	20231121	121000	834133509	2000	2000	2000	2000	150
407	20231121	120900	833833509	2000	2000	2000	2000	3000
408	20231121	120800	827833509	2005	2000	2005	2000	2001
409	20231121	120700	823831504	2000	2000	2000	2000	0
410	20231121	120600	823831504	2000	2000	2000	2000	0
411	20231121	120500	823831504	2000	2000	2000	2000	6
412	20231121	120400	823819504	2005	2005	2005	2005	2
413	20231121	120300	823815494	2005	2005	2005	2005	10
414	20231121	120200	823795444	2005	2005	2005	2005	99
415	20231121	120100	823596949	2000	2005	2005	2000	44
416	20231121	120000	823508879	2005	1999	2005	1999	468
417	20231121	115900	822572894	2000	2000	2000	2000	1301
418	20231121	115800	819970894	1999	2000	2000	1999	257
419	20231121	115700	819457032	1999	2000	2000	1999	3115
420	20231121	115600	813227091	2000	2000	2000	2000	2726
421	20231121	115500	807775091	2000	2005	2005	2000	159
422	20231121	115400	807456546	2005	2005	2005	2005	0
423	20231121	115300	807456546	2005	2000	2005	2000	28
424	20231121	115200	807400426	2000	2000	2000	2000	120
425	20231121	115100	807160426	2000	2000	2000	2000	0
426	20231121	115000	807160426	2000	2000	2000	2000	1948
427	20231121	114900	803264426	1998	1998	1998	1998	300
428	20231121	114800	802665026	1998	1999	1999	1998	299
429	20231121	114700	802067611	1999	2000	2000	1999	367
430	20231121	114600	801333850	2005	2005	2005	2005	1
431	20231121	114500	801331845	2005	2000	2005	2000	1014
432	20231121	114400	799303775	2000	2000	2000	2000	0
433	20231121	114300	799303775	2000	2000	2000	2000	1000
434	20231121	114200	797303775	2000	2000	2000	2000	100
435	20231121	114100	797103775	2000	2000	2000	1999	1570
436	20231121	114000	793963995	2005	2005	2005	2005	60
437	20231121	113900	793843695	2005	2005	2005	2005	4086
438	20231121	113800	785651265	2005	2005	2005	2005	2
439	20231121	113700	785647255	2005	2000	2005	2000	1368
440	20231121	113600	782904915	2005	1998	2005	1998	15026
441	20231121	113500	752822631	1998	1996	1998	1996	115
442	20231121	113400	752593049	1997	1996	1998	1996	1398
443	20231121	113300	749800830	1996	1996	1996	1996	1100
444	20231121	113200	747605230	1996	1995	1997	1995	1944
445	20231121	113100	743723850	1997	1996	1997	1996	91
446	20231121	113000	743542198	1997	1997	1997	1997	92
447	20231121	112900	743358474	1997	1997	1997	1997	1000
448	20231121	112800	741361474	1997	1996	1997	1996	1191
449	20231121	112700	738984228	1996	1995	1996	1994	860
450	20231121	112600	737268803	1995	1995	1995	1995	153
451	20231121	112500	736963568	1994	1995	1996	1994	1470
452	20231121	112400	734031430	1993	1993	1995	1993	236
453	20231121	112300	733561032	1993	1993	1993	1993	600
454	20231121	112200	732365232	1991	1992	1992	1991	168
455	20231121	112100	732030644	1993	1993	1993	1993	100
456	20231121	112000	731831344	1991	1994	1994	1991	1235
457	20231121	111900	729369261	1994	1992	1994	1992	1025
458	20231121	111800	727326487	1991	1993	1994	1991	289
459	20231121	111700	726750991	1994	1994	1994	1994	0
460	20231121	111600	726750991	1994	1993	1995	1993	233
461	20231121	111500	726286577	1993	1992	1993	1992	649
462	20231121	111400	724993247	1994	1994	1994	1994	1102
463	20231121	111300	722795859	1994	1992	1994	1992	6227
464	20231121	111200	710386422	1992	1991	1992	1991	1000
465	20231121	111100	708395326	1991	1989	1991	1989	3503
466	20231121	111000	701424855	1987	1987	1988	1987	153
467	20231121	110900	701120749	1986	1987	1987	1986	2094
468	20231121	110800	696960295	1987	1987	1987	1987	100
469	20231121	110700	696761595	1987	1988	1988	1986	8226
470	20231121	110600	680414721	1989	1989	1989	1989	1016
471	20231121	110500	678393897	1989	1990	1990	1989	2696
472	20231121	110400	673029136	1991	1990	1991	1990	47
473	20231121	110300	672935601	1990	1990	1990	1990	1
474	20231121	110200	672933611	1990	1991	1991	1990	106
475	20231121	110100	672722569	1991	1991	1991	1991	0
476	20231121	110000	672722569	1991	1991	1991	1991	5
477	20231121	105900	672712614	1991	1991	1991	1991	33
478	20231121	105800	672646911	1991	1991	1991	1991	525
479	20231121	105700	671601636	1991	1990	1991	1989	721
480	20231121	105600	670166267	1990	1990	1992	1988	3050
481	20231121	105500	664102004	1992	1988	1992	1988	700
482	20231121	105400	662709404	1988	1988	1988	1988	950
483	20231121	105300	660820804	1988	1991	1991	1988	3020
484	20231121	105200	654810191	1991	1991	1991	1991	480
485	20231121	105100	653854511	1993	1991	1993	1991	223
486	20231121	105000	653410472	1991	1993	1993	1991	8020
487	20231121	104900	637435424	1993	1992	1993	1992	4
488	20231121	104800	637427454	1993	1992	1993	1992	10
489	20231121	104700	637407525	1994	1994	1994	1994	11
490	20231121	104600	637385591	1994	1991	1994	1991	305
491	20231121	104500	636778306	1994	1991	1994	1991	11
492	20231121	104400	636756402	1994	1991	1994	1991	73
493	20231121	104300	636611050	1994	1994	1994	1994	1
494	20231121	104200	636609056	1992	1992	1992	1992	100
495	20231121	104100	636409856	1990	1989	1990	1989	4913
496	20231121	104000	626633085	1989	1990	1990	1989	251
497	20231121	103900	626133596	1990	1987	1990	1987	1162
498	20231121	103800	623824457	1987	1986	1987	1986	348
499	20231121	103700	623133214	1986	1987	1987	1986	999
500	20231121	103600	621149182	1987	1989	1989	1987	1746
501	20231121	103500	617678142	1989	1989	1989	1989	465
502	20231121	103400	616753257	1990	1989	1990	1989	1452
503	20231121	103300	613864724	1990	1988	1990	1988	2935
504	20231121	103200	608028022	1988	1987	1988	1987	3169
505	20231121	103100	601728331	1987	1987	1987	1987	1
506	20231121	103000	601726344	1985	1985	1985	1985	411
507	20231121	102900	600910509	1985	1988	1988	1985	439
508	20231121	102800	600038186	1985	1986	1986	1984	5578
509	20231121	102700	588966562	1985	1985	1987	1984	3257
510	20231121	102600	582501551	1985	1986	1986	1985	6016
511	20231121	102500	570557710	1986	1988	1988	1986	4790
512	20231121	102400	561040981	1988	1987	1988	1987	258
513	20231121	102300	560528107	1987	1987	1987	1987	244
514	20231121	102200	560043279	1987	1987	1987	1986	1533
515	20231121	102100	556998705	1988	1989	1990	1988	349
516	20231121	102000	556304236	1990	1987	1990	1985	4009
517	20231121	101900	548344735	1987	1987	1987	1987	136
518	20231121	101800	548074503	1986	1986	1988	1986	996
519	20231121	101700	546096429	1987	1987	1987	1986	4951
520	20231121	101600	536262520	1986	1989	1992	1986	11634
521	20231121	101500	513154797	1989	1990	1990	1989	23
522	20231121	101400	513109040	1990	1991	1992	1987	10786
523	20231121	101300	491658753	1991	1991	1991	1991	373
524	20231121	101200	490916110	1992	1991	1992	1991	939
525	20231121	101100	489046560	1991	1991	1992	1990	578
526	20231121	101000	487895710	1992	1992	1992	1992	449
527	20231121	100900	487001302	1992	1992	1994	1992	2964
528	20231121	100800	481095012	1992	1991	1992	1991	14
529	20231121	100700	481067137	1992	1989	1997	1988	1281
530	20231121	100600	478517623	1990	1990	1990	1988	901
531	20231121	100500	476725233	1990	1989	1990	1988	181
532	20231121	100400	476365206	1989	1987	1989	1987	45
533	20231121	100300	476275761	1987	1990	1990	1986	11495
534	20231121	100200	453427965	1990	1990	1990	1989	1887
535	20231121	100100	449673260	1990	1991	1991	1990	224
536	20231121	100000	449227457	1990	1991	1991	1988	18319
537	20231121	095900	412780319	1992	1994	1994	1990	20511
538	20231121	095800	371935958	1994	1994	1994	1994	1740
539	20231121	095700	368466398	1994	1995	1995	1994	1030
540	20231121	095600	366412478	1994	1995	1999	1994	1309
541	20231121	095500	363801687	1994	1998	1999	1994	1601
542	20231121	095400	360605656	1998	1998	1999	1998	51
543	20231121	095300	360503756	1999	1997	1999	1996	697
544	20231121	095200	359111689	1997	1999	1999	1996	469
545	20231121	095100	358175424	1996	1996	1996	1996	467
546	20231121	095000	357243292	1996	1994	1996	1992	8831
547	20231121	094900	339649474	1996	1996	1998	1993	249
548	20231121	094800	339152773	1999	1998	1999	1995	6841
549	20231121	094700	325489937	1999	1998	2000	1997	1697
550	20231121	094600	322096429	1997	1993	1997	1993	1312
551	20231121	094500	319480273	1993	1997	1998	1993	3885
552	20231121	094400	311730864	1998	1994	1998	1993	5097
553	20231121	094300	301569707	1995	1995	1995	1994	2306
554	20231121	094200	296971238	1995	1994	1998	1994	398
555	20231121	094100	296177470	1998	1996	1998	1995	5821
556	20231121	094000	284564569	1998	1998	1998	1998	758
557	20231121	093900	283050085	1998	1998	1998	1994	3030
558	20231121	093800	277006293	1998	1998	1998	1998	210
559	20231121	093700	276586713	1999	1998	1999	1998	374
560	20231121	093600	275839107	1999	1998	1999	1998	554
561	20231121	093500	274731711	1999	2000	2000	1999	2103
562	20231121	093400	270525809	2000	2000	2000	1999	2719
563	20231121	093300	265088515	2000	2000	2005	2000	1409
564	20231121	093200	262270475	2000	2000	2005	1999	180
565	20231121	093100	261910471	2005	2000	2005	2000	1145
566	20231121	093000	259620366	2005	1998	2005	1998	2082
567	20231121	092900	255456683	2000	2000	2000	2000	141
568	20231121	092800	255174683	2000	1995	2000	1994	3257
569	20231121	092700	248671570	1996	1995	1996	1995	59
570	20231121	092600	248553848	1995	1995	1995	1994	1659
571	20231121	092500	245245766	1995	1996	1996	1995	835
572	20231121	092400	243579420	1996	1997	1997	1996	3214
573	20231121	092300	237161223	1997	2000	2000	1997	1300
574	20231121	092200	234564241	1999	1995	2000	1995	1089
575	20231121	092100	232388577	1995	1992	1995	1992	122
576	20231121	092000	232145414	1991	1996	1996	1991	11779
577	20231121	091900	208668655	1996	1999	1999	1996	4172
578	20231121	091800	200337215	2000	2000	2000	1999	286
579	20231121	091700	199765239	2000	2005	2005	1999	2877
580	20231121	091600	194010207	2005	2005	2005	2005	752
581	20231121	091500	192502447	2005	2005	2005	2000	1739
582	20231121	091400	189021167	2005	2000	2005	2000	1097
583	20231121	091300	186827002	2005	1999	2005	1999	5661
584	20231121	091200	175507175	1999	1999	1999	1999	1484
585	20231121	091100	172540659	1999	1999	2000	1999	733
586	20231121	091000	171075330	1999	2000	2000	1997	766
587	20231121	090900	169544103	2000	1993	2000	1992	4490
588	20231121	090800	160593495	1993	1992	1997	1992	2634
589	20231121	090700	155346032	1992	2005	2005	1992	12645
590	20231121	090600	130142343	1996	1993	2010	1993	4942
591	20231121	090500	120285308	1993	2000	2000	1992	26903
592	20231121	090400	66608745	1999	2005	2005	1999	3276
593	20231121	090300	60051251	2015	2010	2015	2005	1021
594	20231121	090200	57998791	2015	2010	2015	2010	4553
595	20231121	090100	48847226	2010	2015	2015	2010	253
596	20231121	090000	48337681	2015	1995	2015	1995	24202