KissMeData/061250/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	193800	656751009	1996	1996	1996	1996	4675
3	20231127	193700	656751009	1996	1996	1996	1996	0
4	20231127	193600	656751009	1996	1996	1996	1996	0
5	20231127	193500	656751009	1996	1996	1996	1996	0
6	20231127	193400	656751009	1996	1996	1996	1996	0
7	20231127	193300	656751009	1996	1996	1996	1996	0
8	20231127	193200	656751009	1996	1996	1996	1996	0
9	20231127	193100	656751009	1996	1996	1996	1996	0
10	20231127	193000	656751009	1996	1996	1996	1996	0
11	20231127	192900	656751009	1996	1996	1996	1996	0
12	20231127	192800	656751009	1996	1996	1996	1996	0
13	20231127	192700	656751009	1996	1996	1996	1996	0
14	20231127	192600	656751009	1996	1996	1996	1996	0
15	20231127	192500	656751009	1996	1996	1996	1996	0
16	20231127	192400	656751009	1996	1996	1996	1996	0
17	20231127	192300	656751009	1996	1996	1996	1996	0
18	20231127	192200	656751009	1996	1996	1996	1996	0
19	20231127	192100	656751009	1996	1996	1996	1996	0
20	20231127	192000	656751009	1996	1996	1996	1996	0
21	20231127	191900	656751009	1996	1996	1996	1996	0
22	20231127	191800	656751009	1996	1996	1996	1996	0
23	20231127	191700	656751009	1996	1996	1996	1996	0
24	20231127	191600	656751009	1996	1996	1996	1996	0
25	20231127	191500	656751009	1996	1996	1996	1996	0
26	20231127	191400	656751009	1996	1996	1996	1996	0
27	20231127	191300	656751009	1996	1996	1996	1996	0
28	20231127	191200	656751009	1996	1996	1996	1996	0
29	20231127	191100	656751009	1996	1996	1996	1996	0
30	20231127	191000	656751009	1996	1996	1996	1996	0
31	20231127	190900	656751009	1996	1996	1996	1996	0
32	20231127	190800	656751009	1996	1996	1996	1996	4675
33	20231127	190700	656751009	1996	1996	1996	1996	0
34	20231127	190600	656751009	1996	1996	1996	1996	0
35	20231127	190500	656751009	1996	1996	1996	1996	0
36	20231127	190400	656751009	1996	1996	1996	1996	0
37	20231127	190300	656751009	1996	1996	1996	1996	0
38	20231127	190200	656751009	1996	1996	1996	1996	0
39	20231127	190100	656751009	1996	1996	1996	1996	0
40	20231127	190000	656751009	1996	1996	1996	1996	0
41	20231127	185900	656751009	1996	1996	1996	1996	0
42	20231127	185800	656751009	1996	1996	1996	1996	0
43	20231127	185700	656751009	1996	1996	1996	1996	0
44	20231127	185600	656751009	1996	1996	1996	1996	0
45	20231127	185500	656751009	1996	1996	1996	1996	0
46	20231127	185400	656751009	1996	1996	1996	1996	0
47	20231127	185300	656751009	1996	1996	1996	1996	0
48	20231127	185200	656751009	1996	1996	1996	1996	0
49	20231127	185100	656751009	1996	1996	1996	1996	0
50	20231127	185000	656751009	1996	1996	1996	1996	0
51	20231127	184900	656751009	1996	1996	1996	1996	0
52	20231127	184800	656751009	1996	1996	1996	1996	0
53	20231127	184700	656751009	1996	1996	1996	1996	0
54	20231127	184600	656751009	1996	1996	1996	1996	0
55	20231127	184500	656751009	1996	1996	1996	1996	0
56	20231127	184400	656751009	1996	1996	1996	1996	0
57	20231127	184300	656751009	1996	1996	1996	1996	0
58	20231127	184200	656751009	1996	1996	1996	1996	0
59	20231127	184100	656751009	1996	1996	1996	1996	0
60	20231127	184000	656751009	1996	1996	1996	1996	0
61	20231127	183900	656751009	1996	1996	1996	1996	0
62	20231127	183800	656751009	1996	1996	1996	1996	4675
63	20231127	183700	656751009	1996	1996	1996	1996	0
64	20231127	183600	656751009	1996	1996	1996	1996	0
65	20231127	183500	656751009	1996	1996	1996	1996	0
66	20231127	183400	656751009	1996	1996	1996	1996	0
67	20231127	183300	656751009	1996	1996	1996	1996	0
68	20231127	183200	656751009	1996	1996	1996	1996	0
69	20231127	183100	656751009	1996	1996	1996	1996	0
70	20231127	183000	656751009	1996	1996	1996	1996	0
71	20231127	182900	656751009	1996	1996	1996	1996	0
72	20231127	182800	656751009	1996	1996	1996	1996	0
73	20231127	182700	656751009	1996	1996	1996	1996	0
74	20231127	182600	656751009	1996	1996	1996	1996	0
75	20231127	182500	656751009	1996	1996	1996	1996	0
76	20231127	182400	656751009	1996	1996	1996	1996	0
77	20231127	182300	656751009	1996	1996	1996	1996	0
78	20231127	182200	656751009	1996	1996	1996	1996	0
79	20231127	182100	656751009	1996	1996	1996	1996	0
80	20231127	182000	656751009	1996	1996	1996	1996	0
81	20231127	181900	656751009	1996	1996	1996	1996	0
82	20231127	181800	656751009	1996	1996	1996	1996	0
83	20231127	181700	656751009	1996	1996	1996	1996	0
84	20231127	181600	656751009	1996	1996	1996	1996	0
85	20231127	181500	656751009	1996	1996	1996	1996	0
86	20231127	181400	656751009	1996	1996	1996	1996	0
87	20231127	181300	656751009	1996	1996	1996	1996	0
88	20231127	181200	656751009	1996	1996	1996	1996	0
89	20231127	181100	656751009	1996	1996	1996	1996	0
90	20231127	181000	656751009	1996	1996	1996	1996	0
91	20231127	180900	656751009	1996	1996	1996	1996	0
92	20231127	180800	656751009	1996	1996	1996	1996	4675
93	20231127	180700	656751009	1996	1996	1996	1996	0
94	20231127	180600	656751009	1996	1996	1996	1996	0
95	20231127	180500	656751009	1996	1996	1996	1996	0
96	20231127	180400	656751009	1996	1996	1996	1996	0
97	20231127	180300	656751009	1996	1996	1996	1996	0
98	20231127	180200	656751009	1996	1996	1996	1996	0
99	20231127	180100	656751009	1996	1996	1996	1996	0
100	20231127	180000	656751009	1996	1996	1996	1996	0
101	20231127	175900	656751009	1996	1996	1996	1996	0
102	20231127	175800	656751009	1996	1996	1996	1996	0
103	20231127	175700	656751009	1996	1996	1996	1996	0
104	20231127	175600	656751009	1996	1996	1996	1996	0
105	20231127	175500	656751009	1996	1996	1996	1996	0
106	20231127	175400	656751009	1996	1996	1996	1996	0
107	20231127	175300	656751009	1996	1996	1996	1996	0
108	20231127	175200	656751009	1996	1996	1996	1996	0
109	20231127	175100	656751009	1996	1996	1996	1996	0
110	20231127	175000	656751009	1996	1996	1996	1996	0
111	20231127	174900	656751009	1996	1996	1996	1996	0
112	20231127	174800	656751009	1996	1996	1996	1996	0
113	20231127	174700	656751009	1996	1996	1996	1996	0
114	20231127	174600	656751009	1996	1996	1996	1996	0
115	20231127	174500	656751009	1996	1996	1996	1996	0
116	20231127	174400	656751009	1996	1996	1996	1996	0
117	20231127	174300	656751009	1996	1996	1996	1996	0
118	20231127	174200	656751009	1996	1996	1996	1996	0
119	20231127	174100	656751009	1996	1996	1996	1996	0
120	20231127	174000	656751009	1996	1996	1996	1996	0
121	20231127	173900	656751009	1996	1996	1996	1996	0
122	20231127	173800	656751009	1996	1996	1996	1996	4675
123	20231127	173700	656751009	1996	1996	1996	1996	0
124	20231127	173600	656751009	1996	1996	1996	1996	0
125	20231127	173500	656751009	1996	1996	1996	1996	0
126	20231127	173400	656751009	1996	1996	1996	1996	0
127	20231127	173300	656751009	1996	1996	1996	1996	0
128	20231127	173200	656751009	1996	1996	1996	1996	0
129	20231127	173100	656751009	1996	1996	1996	1996	0
130	20231127	173000	656751009	1996	1996	1996	1996	0
131	20231127	172900	656751009	1996	1996	1996	1996	0
132	20231127	172800	656751009	1996	1996	1996	1996	0
133	20231127	172700	656751009	1996	1996	1996	1996	0
134	20231127	172600	656751009	1996	1996	1996	1996	0
135	20231127	172500	656751009	1996	1996	1996	1996	0
136	20231127	172400	656751009	1996	1996	1996	1996	0
137	20231127	172300	656751009	1996	1996	1996	1996	0
138	20231127	172200	656751009	1996	1996	1996	1996	0
139	20231127	172100	656751009	1996	1996	1996	1996	0
140	20231127	172000	656751009	1996	1996	1996	1996	0
141	20231127	171900	656751009	1996	1996	1996	1996	0
142	20231127	171800	656751009	1996	1996	1996	1996	0
143	20231127	171700	656751009	1996	1996	1996	1996	0
144	20231127	171600	656751009	1996	1996	1996	1996	0
145	20231127	171500	656751009	1996	1996	1996	1996	0
146	20231127	171400	656751009	1996	1996	1996	1996	0
147	20231127	171300	656751009	1996	1996	1996	1996	0
148	20231127	171200	656751009	1996	1996	1996	1996	0
149	20231127	171100	656751009	1996	1996	1996	1996	0
150	20231127	171000	656751009	1996	1996	1996	1996	0
151	20231127	170900	656751009	1996	1996	1996	1996	0
152	20231127	170800	656751009	1996	1996	1996	1996	4675
153	20231127	170700	656751009	1996	1996	1996	1996	0
154	20231127	170600	656751009	1996	1996	1996	1996	0
155	20231127	170500	656751009	1996	1996	1996	1996	0
156	20231127	170400	656751009	1996	1996	1996	1996	0
157	20231127	170300	656751009	1996	1996	1996	1996	0
158	20231127	170200	656751009	1996	1996	1996	1996	0
159	20231127	170100	656751009	1996	1996	1996	1996	0
160	20231127	170000	656751009	1996	1996	1996	1996	0
161	20231127	165900	656751009	1996	1996	1996	1996	0
162	20231127	165800	656751009	1996	1996	1996	1996	0
163	20231127	165700	656751009	1996	1996	1996	1996	0
164	20231127	165600	656751009	1996	1996	1996	1996	0
165	20231127	165500	656751009	1996	1996	1996	1996	0
166	20231127	165400	656751009	1996	1996	1996	1996	0
167	20231127	165300	656751009	1996	1996	1996	1996	0
168	20231127	165200	656751009	1996	1996	1996	1996	0
169	20231127	165100	656751009	1996	1996	1996	1996	0
170	20231127	165000	656751009	1996	1996	1996	1996	0
171	20231127	164900	656751009	1996	1996	1996	1996	0
172	20231127	164800	656751009	1996	1996	1996	1996	0
173	20231127	164700	656751009	1996	1996	1996	1996	0
174	20231127	164600	656751009	1996	1996	1996	1996	0
175	20231127	164500	656751009	1996	1996	1996	1996	0
176	20231127	164400	656751009	1996	1996	1996	1996	0
177	20231127	164300	656751009	1996	1996	1996	1996	0
178	20231127	164200	656751009	1996	1996	1996	1996	0
179	20231127	164100	656751009	1996	1996	1996	1996	0
180	20231127	164000	656751009	1996	1996	1996	1996	0
181	20231127	163900	656751009	1996	1996	1996	1996	0
182	20231127	163800	656751009	1996	1996	1996	1996	4675
183	20231127	163700	656751009	1996	1996	1996	1996	0
184	20231127	163600	656751009	1996	1996	1996	1996	0
185	20231127	163500	656751009	1996	1996	1996	1996	0
186	20231127	163400	656751009	1996	1996	1996	1996	0
187	20231127	163300	656751009	1996	1996	1996	1996	0
188	20231127	163200	656751009	1996	1996	1996	1996	0
189	20231127	163100	656751009	1996	1996	1996	1996	0
190	20231127	163000	656751009	1996	1996	1996	1996	0
191	20231127	162900	656751009	1996	1996	1996	1996	0
192	20231127	162800	656751009	1996	1996	1996	1996	0
193	20231127	162700	656751009	1996	1996	1996	1996	0
194	20231127	162600	656751009	1996	1996	1996	1996	0
195	20231127	162500	656751009	1996	1996	1996	1996	0
196	20231127	162400	656751009	1996	1996	1996	1996	0
197	20231127	162300	656751009	1996	1996	1996	1996	0
198	20231127	162200	656751009	1996	1996	1996	1996	0
199	20231127	162100	656751009	1996	1996	1996	1996	0
200	20231127	162000	656751009	1996	1996	1996	1996	0
201	20231127	161900	656751009	1996	1996	1996	1996	0
202	20231127	161800	656751009	1996	1996	1996	1996	0
203	20231127	161700	656751009	1996	1996	1996	1996	0
204	20231127	161600	656751009	1996	1996	1996	1996	0
205	20231127	161500	656751009	1996	1996	1996	1996	0
206	20231127	161400	656751009	1996	1996	1996	1996	0
207	20231127	161300	656751009	1996	1996	1996	1996	0
208	20231127	161200	656751009	1996	1996	1996	1996	0
209	20231127	161100	656751009	1996	1996	1996	1996	0
210	20231127	161000	656751009	1996	1996	1996	1996	0
211	20231127	160900	656751009	1996	1996	1996	1996	0
212	20231127	160800	656751009	1996	1996	1996	1996	4675
213	20231127	160700	656751009	1996	1996	1996	1996	0
214	20231127	160600	656751009	1996	1996	1996	1996	0
215	20231127	160500	656751009	1996	1996	1996	1996	0
216	20231127	160400	656751009	1996	1996	1996	1996	0
217	20231127	160300	656751009	1996	1996	1996	1996	0
218	20231127	160200	656751009	1996	1996	1996	1996	0
219	20231127	160100	656751009	1996	1996	1996	1996	0
220	20231127	160000	656751009	1996	1996	1996	1996	0
221	20231127	155900	656751009	1996	1996	1996	1996	0
222	20231127	155800	656751009	1996	1996	1996	1996	0
223	20231127	155700	656751009	1996	1996	1996	1996	0
224	20231127	155600	656751009	1996	1996	1996	1996	0
225	20231127	155500	656751009	1996	1996	1996	1996	0
226	20231127	155400	656751009	1996	1996	1996	1996	0
227	20231127	155300	656751009	1996	1996	1996	1996	0
228	20231127	155200	656751009	1996	1996	1996	1996	0
229	20231127	155100	656751009	1996	1996	1996	1996	0
230	20231127	155000	656751009	1996	1996	1996	1996	0
231	20231127	154900	656751009	1996	1996	1996	1996	0
232	20231127	154800	656751009	1996	1996	1996	1996	0
233	20231127	154700	656751009	1996	1996	1996	1996	0
234	20231127	154600	656751009	1996	1996	1996	1996	0
235	20231127	154500	656751009	1996	1996	1996	1996	0
236	20231127	154400	656751009	1996	1996	1996	1996	0
237	20231127	154300	656751009	1996	1996	1996	1996	0
238	20231127	154200	656751009	1996	1996	1996	1996	0
239	20231127	154100	656751009	1996	1996	1996	1996	0
240	20231127	154000	656751009	1996	1996	1996	1996	0
241	20231127	153900	656751009	1996	1996	1996	1996	0
242	20231127	153800	656751009	1996	1996	1996	1996	4675
243	20231127	153700	656751009	1996	1996	1996	1996	0
244	20231127	153600	656751009	1996	1996	1996	1996	0
245	20231127	153500	656751009	1996	1996	1996	1996	0
246	20231127	153400	656751009	1996	1996	1996	1996	0
247	20231127	153300	656751009	1996	1996	1996	1996	0
248	20231127	153200	656751009	1996	1996	1996	1996	0
249	20231127	153100	656751009	1996	1996	1996	1996	0
250	20231127	153000	656751009	1996	1996	1996	1996	4675
251	20231127	152900	647419709	1996	1996	1996	1996	0
252	20231127	152800	647419709	1996	1996	1996	1996	0
253	20231127	152700	647419709	1996	1996	1996	1996	0
254	20231127	152600	647419709	1996	1996	1996	1996	0
255	20231127	152500	647419709	1996	1996	1996	1996	0
256	20231127	152400	647419709	1996	1996	1996	1996	0
257	20231127	152300	647419709	1996	1996	1996	1996	0
258	20231127	152200	647419709	1996	1996	1996	1996	0
259	20231127	152100	647419709	1996	1996	1996	1996	0
260	20231127	152000	647419709	1996	1996	1996	1996	0
261	20231127	151900	647419709	1996	1994	1996	1994	311
262	20231127	151800	646799089	1996	1997	1997	1995	1092
263	20231127	151700	644619416	1996	1997	1997	1996	2
264	20231127	151600	644615423	1997	1995	1997	1995	1933
265	20231127	151500	640756099	1995	1995	1995	1995	1
266	20231127	151400	640754104	1992	1992	1992	1992	470
267	20231127	151300	639817864	1991	1992	1992	1991	52
268	20231127	151200	639714282	1992	1993	1994	1992	1690
269	20231127	151100	636345021	1992	1992	1992	1992	140
270	20231127	151000	636066141	1992	1992	1992	1990	1004
271	20231127	150900	634067124	1992	1992	1992	1992	31
272	20231127	150800	634005372	1992	1992	1992	1991	2082
273	20231127	150700	629860097	1992	1994	1994	1992	21
274	20231127	150600	629818263	1991	1993	1994	1991	4558
275	20231127	150500	620738770	1993	1994	1994	1993	3317
276	20231127	150400	614127889	1994	1993	1994	1993	1321
277	20231127	150300	611495122	1994	1994	1994	1993	3465
278	20231127	150200	604589374	1993	1993	1993	1993	547
279	20231127	150100	603499203	1994	1993	1994	1993	6
280	20231127	150000	603487244	1994	1994	1994	1994	300
281	20231127	145900	602889044	1994	1994	1994	1994	200
282	20231127	145800	602490244	1994	1993	1994	1993	51
283	20231127	145700	602388551	1994	1993	1994	1993	45
284	20231127	145600	602298865	1996	1996	1996	1996	0
285	20231127	145500	602298865	1996	1996	1996	1996	0
286	20231127	145400	602298865	1996	1996	1996	1996	1
287	20231127	145300	602296869	1994	1994	1994	1994	0
288	20231127	145200	602296869	1994	1994	1994	1994	24
289	20231127	145100	602249013	1994	1994	1997	1994	2824
290	20231127	145000	596617891	1994	1994	1994	1994	2693
291	20231127	144900	591248049	1997	1997	1997	1997	2
292	20231127	144800	591244055	1994	1994	1994	1994	1335
293	20231127	144700	588582065	1997	1997	1997	1997	30
294	20231127	144600	588522155	1998	1998	1998	1998	0
295	20231127	144500	588522155	1998	1998	1998	1998	0
296	20231127	144400	588522155	1998	1995	1998	1995	5
297	20231127	144300	588512177	1998	1998	1998	1998	0
298	20231127	144200	588512177	1998	1998	1998	1998	1
299	20231127	144100	588510179	1994	1995	1995	1994	1202
300	20231127	144000	586113292	1995	1995	1995	1995	52
301	20231127	143900	586009552	1998	1998	1998	1998	1
302	20231127	143800	586007554	1995	1998	1998	1995	52
303	20231127	143700	585903805	1995	1995	1995	1995	0
304	20231127	143600	585903805	1995	1995	1995	1995	1
305	20231127	143500	585901810	1995	1995	1995	1995	20
306	20231127	143400	585861910	1995	1995	1995	1995	200
307	20231127	143300	585462910	1998	1998	1998	1998	0
308	20231127	143200	585462910	1998	1998	1998	1998	0
309	20231127	143100	585462910	1998	1995	1998	1995	126
310	20231127	143000	585211537	1995	1995	1995	1995	1
311	20231127	142900	585209542	1998	1998	1998	1998	0
312	20231127	142800	585209542	1998	1998	1998	1998	0
313	20231127	142700	585209542	1998	1998	1998	1998	0
314	20231127	142600	585209542	1998	1997	1998	1997	85
315	20231127	142500	585039796	1994	1994	1994	1994	0
316	20231127	142400	585039796	1994	1994	1994	1994	136
317	20231127	142300	584768612	1997	1995	1997	1995	102
318	20231127	142200	584565118	1998	1998	1998	1998	500
319	20231127	142100	583566118	1998	1998	1998	1998	0
320	20231127	142000	583566118	1998	1998	1998	1998	501
321	20231127	141900	582565120	1995	1995	1995	1995	0
322	20231127	141800	582565120	1995	1995	1995	1995	7
323	20231127	141700	582551155	1994	1998	1998	1994	2274
324	20231127	141600	578010795	1998	1998	1998	1998	0
325	20231127	141500	578010795	1998	1998	1998	1998	0
326	20231127	141400	578010795	1998	1998	1998	1998	0
327	20231127	141300	578010795	1998	1994	1998	1994	198
328	20231127	141200	577615963	1997	1997	1997	1997	0
329	20231127	141100	577615963	1997	1997	1997	1997	153
330	20231127	141000	577310422	1997	1997	1997	1997	28
331	20231127	140900	577254506	1994	1994	1994	1994	500
332	20231127	140800	576257506	1995	1997	1997	1995	41
333	20231127	140700	576175631	1997	1997	1997	1997	0
334	20231127	140600	576175631	1997	1996	1997	1996	50
335	20231127	140500	576075830	1996	1995	1996	1994	5525
336	20231127	140400	565054058	1995	1996	1996	1995	3310
337	20231127	140300	558448608	1998	1998	1998	1998	50
338	20231127	140200	558348708	1999	1999	1999	1999	0
339	20231127	140100	558348708	1999	1999	1999	1999	0
340	20231127	140000	558348708	1999	1999	1999	1999	0
341	20231127	135900	558348708	1999	1999	1999	1999	0
342	20231127	135800	558348708	1999	1999	1999	1999	1
343	20231127	135700	558346709	1995	1995	1995	1995	101
344	20231127	135600	558145214	1995	1995	1995	1995	50
345	20231127	135500	558045464	1995	1994	1995	1994	326
346	20231127	135400	557395419	2000	2000	2000	2000	0
347	20231127	135300	557395419	2000	1995	2000	1995	5
348	20231127	135200	557385434	1995	1999	2000	1995	228
349	20231127	135100	556929704	1999	1999	1999	1999	0
350	20231127	135000	556929704	1999	1999	1999	1999	1
351	20231127	134900	556927705	1996	1998	1998	1996	74
352	20231127	134800	556779873	1998	1994	1998	1994	1010
353	20231127	134700	554761921	1998	1998	1998	1998	50
354	20231127	134600	554662021	1998	1998	1998	1998	4
355	20231127	134500	554654029	1998	1998	1998	1994	8
356	20231127	134400	554638057	1994	1994	1994	1994	21
357	20231127	134300	554596183	1995	1998	1998	1995	11
358	20231127	134200	554574235	1993	1994	1994	1993	1046
359	20231127	134100	552488525	1998	1998	1998	1998	0
360	20231127	134000	552488525	1998	1998	1998	1998	0
361	20231127	133900	552488525	1998	1998	1998	1998	51
362	20231127	133800	552386627	1998	1994	1998	1994	258
363	20231127	133700	551872155	1998	1996	1998	1996	151
364	20231127	133600	551570757	1996	1996	1998	1994	77
365	20231127	133500	551417065	1996	1996	1996	1996	15
366	20231127	133400	551387125	1998	1997	1998	1997	26
367	20231127	133300	551335202	1998	1995	1998	1995	43
368	20231127	133200	551249414	1995	1995	1995	1995	805
369	20231127	133100	549643439	1995	1995	1995	1994	323
370	20231127	133000	548999055	1994	1994	1994	1994	35
371	20231127	132900	548929265	1994	1995	1995	1994	2945
372	20231127	132800	543056833	1995	1995	1995	1995	50
373	20231127	132700	542957083	1995	1995	1995	1995	0
374	20231127	132600	542957083	1995	1995	1995	1995	2
375	20231127	132500	542953093	1995	1995	1995	1995	1
376	20231127	132400	542951098	1994	1994	1994	1994	199
377	20231127	132300	542554292	1995	1994	1995	1994	59
378	20231127	132200	542436637	1994	1994	1994	1994	200
379	20231127	132100	542037837	1995	1995	1995	1995	36
380	20231127	132000	541966017	1995	1995	1995	1995	0
381	20231127	131900	541966017	1995	1995	1995	1995	1
382	20231127	131800	541964022	1994	1995	1995	1994	11
383	20231127	131700	541942087	1994	1991	1995	1991	1213
384	20231127	131600	539524166	1993	1993	1993	1993	400
385	20231127	131500	538726966	1993	1993	1993	1993	0
386	20231127	131400	538726966	1993	1993	1993	1993	10
387	20231127	131300	538707036	1993	1991	1993	1991	2
388	20231127	131200	538703052	1990	1990	1990	1990	700
389	20231127	131100	537310052	1990	1993	1993	1990	511
390	20231127	131000	536291661	1992	1992	1992	1992	0
391	20231127	130900	536291661	1992	1990	1992	1990	4288
392	20231127	130800	527758341	1990	1990	1990	1990	40
393	20231127	130700	527678741	1990	1990	1990	1990	10
394	20231127	130600	527658841	1992	1989	1992	1989	399
395	20231127	130500	526865227	1990	1990	1990	1990	350
396	20231127	130400	526168727	1990	1990	1990	1990	1
397	20231127	130300	526166737	1990	1991	1991	1989	7261
398	20231127	130200	511715034	1991	1992	1992	1991	37
399	20231127	130100	511641360	1992	1992	1992	1992	502
400	20231127	130000	510641376	1992	1992	1993	1992	11
401	20231127	125900	510619462	1993	1993	1993	1993	0
402	20231127	125800	510619462	1993	1993	1993	1993	2
403	20231127	125700	510615476	1993	1993	1993	1993	500
404	20231127	125600	509618976	1993	1993	1993	1993	9
405	20231127	125500	509601039	1993	1990	1993	1990	507
406	20231127	125400	508592106	1991	1991	1991	1991	100
407	20231127	125300	508393006	1994	1994	1994	1994	0
408	20231127	125200	508393006	1994	1994	1994	1994	11
409	20231127	125100	508371072	1994	1994	1994	1994	0
410	20231127	125000	508371072	1994	1990	1994	1990	142
411	20231127	124900	508088320	1994	1990	1994	1990	11
412	20231127	124800	508066426	1990	1990	1994	1990	987
413	20231127	124700	506102280	1994	1994	1994	1994	0
414	20231127	124600	506102280	1994	1994	1994	1994	20
415	20231127	124500	506062400	1994	1990	1994	1989	3325
416	20231127	124400	499446299	1994	1994	1994	1994	0
417	20231127	124300	499446299	1994	1990	1994	1990	34
418	20231127	124200	499378631	1994	1994	1994	1994	0
419	20231127	124100	499378631	1994	1994	1994	1994	1
420	20231127	124000	499376637	1990	1993	1994	1990	2962
421	20231127	123900	493481562	1993	1993	1993	1993	0
422	20231127	123800	493481562	1993	1992	1993	1991	3
423	20231127	123700	493475586	1993	1991	1993	1991	22
424	20231127	123600	493431780	1990	1990	1990	1990	1
425	20231127	123500	493429790	1990	1994	1994	1990	91
426	20231127	123400	493248696	1990	1990	1990	1990	30
427	20231127	123300	493188996	1994	1994	1994	1994	1
428	20231127	123200	493187002	1988	1988	1988	1988	0
429	20231127	123100	493187002	1988	1988	1988	1988	0
430	20231127	123000	493187002	1988	1987	1988	1986	2269
431	20231127	122900	488677699	1987	1987	1987	1987	3320
432	20231127	122800	482080859	1986	1987	1988	1986	739
433	20231127	122700	480613085	1987	1987	1987	1987	304
434	20231127	122600	480009037	1988	1990	1990	1987	603
435	20231127	122500	478810863	1988	1988	1988	1988	10
436	20231127	122400	478790983	1986	1988	1988	1986	3073
437	20231127	122300	472686348	1988	1991	1991	1988	14545
438	20231127	122200	443745262	1994	1991	1994	1991	291
439	20231127	122100	443165872	1991	1991	1994	1990	1357
440	20231127	122000	440465141	1991	1991	1991	1990	6484
441	20231127	121900	427556153	1992	1992	1994	1992	721
442	20231127	121800	426119919	1992	1992	1992	1992	441
443	20231127	121700	425241447	1992	1992	1992	1992	10
444	20231127	121600	425221527	1992	1993	1993	1992	140
445	20231127	121500	424942627	1992	1993	1993	1992	2478
446	20231127	121400	420006441	1993	1993	1995	1992	72
447	20231127	121300	419862951	1993	1993	1993	1993	240
448	20231127	121200	419384631	1993	1993	1993	1993	80
449	20231127	121100	419225191	1995	1993	1995	1992	1403
450	20231127	121000	416430322	1993	1993	1993	1993	261
451	20231127	120900	415910149	1993	1993	1994	1993	4462
452	20231127	120800	407017382	1994	1994	1994	1994	27
453	20231127	120700	406963544	1994	1994	1994	1994	59
454	20231127	120600	406845898	1993	1993	1993	1993	0
455	20231127	120500	406845898	1993	1993	1993	1993	0
456	20231127	120400	406845898	1993	1993	1993	1993	72
457	20231127	120300	406702402	1993	1993	1995	1992	44
458	20231127	120200	406614709	1993	1993	1993	1993	70
459	20231127	120100	406475199	1993	1993	1995	1993	812
460	20231127	120000	404856803	1993	1995	1995	1993	4456
461	20231127	115900	395974739	1995	1995	1995	1995	0
462	20231127	115800	395974739	1995	1995	1995	1995	20
463	20231127	115700	395934839	1995	1998	1998	1995	11
464	20231127	115600	395912891	1995	1998	1998	1995	102
465	20231127	115500	395709395	1997	1994	1997	1994	73
466	20231127	115400	395563627	1995	1995	1997	1994	21265
467	20231127	115300	353143078	1996	1996	1996	1996	0
468	20231127	115200	353143078	1996	1998	1998	1996	52
469	20231127	115100	353039282	1998	1998	1998	1998	74
470	20231127	115000	352891430	1996	1996	1996	1996	21
471	20231127	114900	352849514	1996	1997	1998	1996	18
472	20231127	114800	352813572	1999	1995	1999	1995	982
473	20231127	114700	350854362	1999	1999	1999	1999	0
474	20231127	114600	350854362	1999	1999	1999	1999	2
475	20231127	114500	350850364	1996	1996	1999	1995	1506
476	20231127	114400	347844727	1996	1996	1996	1996	655
477	20231127	114300	346537347	1996	1997	1998	1996	6930
478	20231127	114200	332698085	1999	1999	1999	1999	50
479	20231127	114100	332598135	1999	1999	1999	1999	0
480	20231127	114000	332598135	1999	1999	1999	1999	1
481	20231127	113900	332596136	1998	1998	1998	1998	20
482	20231127	113800	332556176	1998	1999	1999	1998	90
483	20231127	113700	332376316	1999	1998	1999	1997	1311
484	20231127	113600	329758245	1998	1998	1998	1998	0
485	20231127	113500	329758245	1998	1997	1998	1996	982
486	20231127	113400	327797894	1997	1997	1999	1997	37
487	20231127	113300	327724001	1997	1997	1997	1997	1000
488	20231127	113200	325727001	1997	1996	1997	1996	2170
489	20231127	113100	321395631	1997	1997	1997	1997	0
490	20231127	113000	321395631	1997	1997	1997	1997	6
491	20231127	112900	321383649	1997	1997	1997	1997	6
492	20231127	112800	321371667	1997	1997	1997	1997	1
493	20231127	112700	321369670	1999	1999	1999	1999	0
494	20231127	112600	321369670	1999	1999	1999	1999	0
495	20231127	112500	321369670	1999	1999	1999	1999	1
496	20231127	112400	321367671	1996	1996	1996	1996	10
497	20231127	112300	321347711	1997	1997	1997	1997	0
498	20231127	112200	321347711	1997	1997	1997	1997	5
499	20231127	112100	321337726	1997	1997	1997	1997	0
500	20231127	112000	321337726	1997	1997	1997	1997	10
501	20231127	111900	321317756	1997	1997	1997	1997	5
502	20231127	111800	321307771	1999	1996	1999	1996	483
503	20231127	111700	320343677	1996	1996	1996	1996	654
504	20231127	111600	319038293	1996	1996	1996	1996	1
505	20231127	111500	319036297	1996	1996	1999	1996	10
506	20231127	111400	319016319	1999	1997	1999	1997	7303
507	20231127	111300	304432220	1998	1997	1998	1997	2140
508	20231127	111200	300158590	1997	1997	1997	1997	832
509	20231127	111100	298497086	1995	1996	1996	1995	287
510	20231127	111000	297924306	1996	1996	1996	1995	718
511	20231127	110900	296491832	1996	1996	1996	1996	932
512	20231127	110800	294631560	1996	1997	1997	1996	851
513	20231127	110700	292932914	1997	1997	1997	1996	2297
514	20231127	110600	288346408	1999	2000	2000	1998	7692
515	20231127	110500	272971480	1999	2000	2000	1999	3089
516	20231127	110400	266793710	2000	2000	2000	2000	0
517	20231127	110300	266793710	2000	2000	2000	2000	0
518	20231127	110200	266793710	2000	2000	2000	2000	1000
519	20231127	110100	264793710	2000	2000	2000	2000	4000
520	20231127	110000	256793710	2005	2005	2005	2005	0
521	20231127	105900	256793710	2005	2005	2005	2005	0
522	20231127	105800	256793710	2005	2005	2005	2005	2
523	20231127	105700	256789700	2005	2005	2005	2005	3
524	20231127	105600	256783685	2005	2000	2005	2000	3
525	20231127	105500	256777680	2005	2005	2005	2005	3
526	20231127	105400	256771665	2005	2005	2005	2005	118
527	20231127	105300	256535075	2005	2005	2005	2005	10
528	20231127	105200	256515025	2005	2005	2010	2000	5014
529	20231127	105100	246486405	2010	2010	2010	2010	0
530	20231127	105000	246486405	2010	2010	2010	2010	1
531	20231127	104900	246484395	2005	2005	2005	2005	5
532	20231127	104800	246474370	2005	2005	2005	2005	220
533	20231127	104700	246033270	2005	2005	2010	2005	30
534	20231127	104600	245973095	2005	2005	2005	2005	2
535	20231127	104500	245969085	2010	2010	2010	2010	0
536	20231127	104400	245969085	2010	2010	2010	2010	0
537	20231127	104300	245969085	2010	2010	2010	2010	0
538	20231127	104200	245969085	2010	2010	2010	2010	0
539	20231127	104100	245969085	2010	2010	2010	2010	1
540	20231127	104000	245967075	2000	2000	2000	2000	100
541	20231127	103900	245767075	2000	2000	2000	2000	0
542	20231127	103800	245767075	2000	2000	2000	2000	11700
543	20231127	103700	222367075	2005	2005	2005	2005	0
544	20231127	103600	222367075	2005	2005	2005	2005	0
545	20231127	103500	222367075	2005	2005	2005	2005	494
546	20231127	103400	221376605	2000	2000	2000	2000	521
547	20231127	103300	220334605	2005	2005	2005	2005	1
548	20231127	103200	220332600	2005	2005	2005	2005	10
549	20231127	103100	220312550	2005	2005	2005	2005	1
550	20231127	103000	220310545	2000	2005	2010	2000	21036
551	20231127	102900	178238510	2005	2005	2010	2005	14
552	20231127	102800	178210435	2010	2010	2010	2010	1
553	20231127	102700	178208425	2010	2010	2010	2010	0
554	20231127	102600	178208425	2010	2010	2010	2010	0
555	20231127	102500	178208425	2010	2010	2010	2010	0
556	20231127	102400	178208425	2010	2010	2010	2010	0
557	20231127	102300	178208425	2010	2005	2010	2005	111
558	20231127	102200	177985820	2005	2005	2005	2005	301
559	20231127	102100	177382315	2005	2000	2005	2000	506
560	20231127	102000	176367815	2005	2005	2005	2005	2
561	20231127	101900	176363805	2005	2005	2005	2005	19
562	20231127	101800	176325710	2005	2005	2005	2000	12
563	20231127	101700	176301655	2005	2005	2005	2005	0
564	20231127	101600	176301655	2005	2005	2005	2005	0
565	20231127	101500	176301655	2005	2005	2005	2000	2826
566	20231127	101400	170647525	2005	2005	2005	2005	0
567	20231127	101300	170647525	2005	2005	2005	2005	4
568	20231127	101200	170639505	2005	2005	2005	2005	30
569	20231127	101100	170579355	2005	2005	2005	2005	20
570	20231127	101000	170539255	2005	2005	2005	2005	50
571	20231127	100900	170439005	2005	2005	2005	2005	18
572	20231127	100800	170402915	2000	2005	2005	2000	3001
573	20231127	100700	164400910	2005	2005	2005	2000	813
574	20231127	100600	162774845	2005	2005	2005	2005	55
575	20231127	100500	162664570	2005	2005	2005	2005	101
576	20231127	100400	162462065	2000	2000	2000	2000	0
577	20231127	100300	162462065	2000	2000	2000	2000	0
578	20231127	100200	162462065	2000	2000	2000	2000	22
579	20231127	100100	162418065	2005	2005	2005	2005	2540
580	20231127	100000	157325365	2005	2005	2005	2005	724
581	20231127	095900	155873745	2005	2005	2005	2005	21
582	20231127	095800	155831640	2005	2005	2005	2005	10
583	20231127	095700	155811590	2005	2005	2005	2005	8149
584	20231127	095600	139472845	2005	2005	2005	2005	0
585	20231127	095500	139472845	2005	2005	2005	2005	0
586	20231127	095400	139472845	2005	2005	2005	2005	250
587	20231127	095300	138971595	2010	2010	2010	2010	0
588	20231127	095200	138971595	2010	2010	2010	2010	12
589	20231127	095100	138947475	2010	2010	2010	2010	270
590	20231127	095000	138404775	2010	2010	2010	2010	11
591	20231127	094900	138382665	2005	2010	2010	2005	207
592	20231127	094800	137966610	2010	2010	2010	2010	1
593	20231127	094700	137964600	2010	2010	2010	2010	0
594	20231127	094600	137964600	2010	2010	2010	2010	0
595	20231127	094500	137964600	2010	2010	2010	2010	33
596	20231127	094400	137898270	2010	2010	2010	2010	17
597	20231127	094300	137864100	2015	2015	2015	2015	0
598	20231127	094200	137864100	2015	2010	2015	2010	52
599	20231127	094100	137759370	2010	2010	2010	2010	0
600	20231127	094000	137759370	2010	2010	2015	2010	12
601	20231127	093900	137735245	2010	2010	2010	2010	18
602	20231127	093800	137699065	2015	2015	2015	2010	203
603	20231127	093700	137291020	2010	2005	2015	2005	5103
604	20231127	093600	127058975	2015	2005	2015	2005	51
605	20231127	093500	126956710	2015	2015	2015	2015	0
606	20231127	093400	126956710	2015	2015	2015	2015	0
607	20231127	093300	126956710	2015	2015	2015	2005	3003
608	20231127	093200	120920700	2010	2010	2010	2010	1
609	20231127	093100	120918690	2015	2015	2015	2015	1
610	20231127	093000	120916675	2010	2010	2010	2010	300
611	20231127	092900	120313675	2015	2010	2015	2010	103
612	20231127	092800	120106640	2010	2015	2015	2010	6092
613	20231127	092700	107861715	2010	2010	2010	2010	3100
614	20231127	092600	101630715	2010	2010	2010	2010	354
615	20231127	092500	100919175	2010	2010	2010	2010	0
616	20231127	092400	100919175	2010	2010	2010	2010	1000
617	20231127	092300	98909175	2010	2010	2010	2010	1000
618	20231127	092200	96899175	2010	2020	2020	2010	6002
619	20231127	092100	84835145	2010	2010	2020	2005	13885
620	20231127	092000	56983160	2005	2010	2010	2005	16299
621	20231127	091900	24223905	2020	2020	2020	2020	0
622	20231127	091800	24223905	2020	2020	2020	2020	1
623	20231127	091700	24221885	2010	2010	2010	2010	227
624	20231127	091600	23765615	2010	2010	2010	2010	3290
625	20231127	091500	17152715	2010	2010	2010	2010	350
626	20231127	091400	16449215	2010	2010	2010	2010	0
627	20231127	091300	16449215	2010	2010	2010	2010	0
628	20231127	091200	16449215	2010	2020	2020	2010	3329
629	20231127	091100	9746255	2020	2020	2020	2020	1
630	20231127	091000	9744235	2015	2015	2015	2015	95
631	20231127	090900	9552810	2015	2015	2025	2010	2062
632	20231127	090800	5406965	2020	2020	2020	2020	49
633	20231127	090700	5307985	2020	2020	2020	2020	0
634	20231127	090600	5307985	2020	2020	2020	2020	0
635	20231127	090500	5307985	2020	2015	2020	2015	826
636	20231127	090400	3643590	2015	2015	2015	2015	105
637	20231127	090300	3432015	2015	2020	2020	2015	150
638	20231127	090200	3129220	2025	2025	2025	2025	1
639	20231127	090100	3127195	2025	2020	2025	2020	1503
640	20231127	090000	91125	2025	2025	2025	2025	45