KissMeData/004270/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	184200	350710761	1993	1993	1993	1993	7535
3	20231110	184100	350710761	1993	1993	1993	1993	0
4	20231110	184000	350710761	1993	1993	1993	1993	0
5	20231110	183900	350710761	1993	1993	1993	1993	0
6	20231110	183800	350710761	1993	1993	1993	1993	0
7	20231110	183700	350710761	1993	1993	1993	1993	0
8	20231110	183600	350710761	1993	1993	1993	1993	0
9	20231110	183500	350710761	1993	1993	1993	1993	0
10	20231110	183400	350710761	1993	1993	1993	1993	0
11	20231110	183300	350710761	1993	1993	1993	1993	0
12	20231110	183200	350710761	1993	1993	1993	1993	0
13	20231110	183100	350710761	1993	1993	1993	1993	0
14	20231110	183000	350710761	1993	1993	1993	1993	0
15	20231110	182900	350710761	1993	1993	1993	1993	0
16	20231110	182800	350710761	1993	1993	1993	1993	0
17	20231110	182700	350710761	1993	1993	1993	1993	0
18	20231110	182600	350710761	1993	1993	1993	1993	0
19	20231110	182500	350710761	1993	1993	1993	1993	0
20	20231110	182400	350710761	1993	1993	1993	1993	0
21	20231110	182300	350710761	1993	1993	1993	1993	0
22	20231110	182200	350710761	1993	1993	1993	1993	0
23	20231110	182100	350710761	1993	1993	1993	1993	0
24	20231110	182000	350710761	1993	1993	1993	1993	0
25	20231110	181900	350710761	1993	1993	1993	1993	0
26	20231110	181800	350710761	1993	1993	1993	1993	0
27	20231110	181700	350710761	1993	1993	1993	1993	0
28	20231110	181600	350710761	1993	1993	1993	1993	0
29	20231110	181500	350710761	1993	1993	1993	1993	0
30	20231110	181400	350710761	1993	1993	1993	1993	0
31	20231110	181300	350710761	1993	1993	1993	1993	0
32	20231110	181200	350710761	1993	1993	1993	1993	7535
33	20231110	181100	350710761	1993	1993	1993	1993	0
34	20231110	181000	350710761	1993	1993	1993	1993	0
35	20231110	180900	350710761	1993	1993	1993	1993	0
36	20231110	180800	350710761	1993	1993	1993	1993	0
37	20231110	180700	350710761	1993	1993	1993	1993	0
38	20231110	180600	350710761	1993	1993	1993	1993	0
39	20231110	180500	350710761	1993	1993	1993	1993	0
40	20231110	180400	350710761	1993	1993	1993	1993	0
41	20231110	180300	350710761	1993	1993	1993	1993	0
42	20231110	180200	350710761	1993	1993	1993	1993	0
43	20231110	180100	350710761	1993	1993	1993	1993	0
44	20231110	180000	350710761	1993	1993	1993	1993	0
45	20231110	175900	350710761	1993	1993	1993	1993	0
46	20231110	175800	350710761	1993	1993	1993	1993	0
47	20231110	175700	350710761	1993	1993	1993	1993	0
48	20231110	175600	350710761	1993	1993	1993	1993	0
49	20231110	175500	350710761	1993	1993	1993	1993	0
50	20231110	175400	350710761	1993	1993	1993	1993	0
51	20231110	175300	350710761	1993	1993	1993	1993	0
52	20231110	175200	350710761	1993	1993	1993	1993	0
53	20231110	175100	350710761	1993	1993	1993	1993	0
54	20231110	175000	350710761	1993	1993	1993	1993	0
55	20231110	174900	350710761	1993	1993	1993	1993	0
56	20231110	174800	350710761	1993	1993	1993	1993	0
57	20231110	174700	350710761	1993	1993	1993	1993	0
58	20231110	174600	350710761	1993	1993	1993	1993	0
59	20231110	174500	350710761	1993	1993	1993	1993	0
60	20231110	174400	350710761	1993	1993	1993	1993	0
61	20231110	174300	350710761	1993	1993	1993	1993	0
62	20231110	174200	350710761	1993	1993	1993	1993	7535
63	20231110	174100	350710761	1993	1993	1993	1993	0
64	20231110	174000	350710761	1993	1993	1993	1993	0
65	20231110	173900	350710761	1993	1993	1993	1993	0
66	20231110	173800	350710761	1993	1993	1993	1993	0
67	20231110	173700	350710761	1993	1993	1993	1993	0
68	20231110	173600	350710761	1993	1993	1993	1993	0
69	20231110	173500	350710761	1993	1993	1993	1993	0
70	20231110	173400	350710761	1993	1993	1993	1993	0
71	20231110	173300	350710761	1993	1993	1993	1993	0
72	20231110	173200	350710761	1993	1993	1993	1993	0
73	20231110	173100	350710761	1993	1993	1993	1993	0
74	20231110	173000	350710761	1993	1993	1993	1993	0
75	20231110	172900	350710761	1993	1993	1993	1993	0
76	20231110	172800	350710761	1993	1993	1993	1993	0
77	20231110	172700	350710761	1993	1993	1993	1993	0
78	20231110	172600	350710761	1993	1993	1993	1993	0
79	20231110	172500	350710761	1993	1993	1993	1993	0
80	20231110	172400	350710761	1993	1993	1993	1993	0
81	20231110	172300	350710761	1993	1993	1993	1993	0
82	20231110	172200	350710761	1993	1993	1993	1993	0
83	20231110	172100	350710761	1993	1993	1993	1993	0
84	20231110	172000	350710761	1993	1993	1993	1993	0
85	20231110	171900	350710761	1993	1993	1993	1993	0
86	20231110	171800	350710761	1993	1993	1993	1993	0
87	20231110	171700	350710761	1993	1993	1993	1993	0
88	20231110	171600	350710761	1993	1993	1993	1993	0
89	20231110	171500	350710761	1993	1993	1993	1993	0
90	20231110	171400	350710761	1993	1993	1993	1993	0
91	20231110	171300	350710761	1993	1993	1993	1993	0
92	20231110	171200	350710761	1993	1993	1993	1993	7535
93	20231110	171100	350710761	1993	1993	1993	1993	0
94	20231110	171000	350710761	1993	1993	1993	1993	0
95	20231110	170900	350710761	1993	1993	1993	1993	0
96	20231110	170800	350710761	1993	1993	1993	1993	0
97	20231110	170700	350710761	1993	1993	1993	1993	0
98	20231110	170600	350710761	1993	1993	1993	1993	0
99	20231110	170500	350710761	1993	1993	1993	1993	0
100	20231110	170400	350710761	1993	1993	1993	1993	0
101	20231110	170300	350710761	1993	1993	1993	1993	0
102	20231110	170200	350710761	1993	1993	1993	1993	0
103	20231110	170100	350710761	1993	1993	1993	1993	0
104	20231110	170000	350710761	1993	1993	1993	1993	0
105	20231110	165900	350710761	1993	1993	1993	1993	0
106	20231110	165800	350710761	1993	1993	1993	1993	0
107	20231110	165700	350710761	1993	1993	1993	1993	0
108	20231110	165600	350710761	1993	1993	1993	1993	0
109	20231110	165500	350710761	1993	1993	1993	1993	0
110	20231110	165400	350710761	1993	1993	1993	1993	0
111	20231110	165300	350710761	1993	1993	1993	1993	0
112	20231110	165200	350710761	1993	1993	1993	1993	0
113	20231110	165100	350710761	1993	1993	1993	1993	0
114	20231110	165000	350710761	1993	1993	1993	1993	0
115	20231110	164900	350710761	1993	1993	1993	1993	0
116	20231110	164800	350710761	1993	1993	1993	1993	0
117	20231110	164700	350710761	1993	1993	1993	1993	0
118	20231110	164600	350710761	1993	1993	1993	1993	0
119	20231110	164500	350710761	1993	1993	1993	1993	0
120	20231110	164400	350710761	1993	1993	1993	1993	0
121	20231110	164300	350710761	1993	1993	1993	1993	0
122	20231110	164200	350710761	1993	1993	1993	1993	7535
123	20231110	164100	350710761	1993	1993	1993	1993	0
124	20231110	164000	350710761	1993	1993	1993	1993	0
125	20231110	163900	350710761	1993	1993	1993	1993	0
126	20231110	163800	350710761	1993	1993	1993	1993	0
127	20231110	163700	350710761	1993	1993	1993	1993	0
128	20231110	163600	350710761	1993	1993	1993	1993	0
129	20231110	163500	350710761	1993	1993	1993	1993	0
130	20231110	163400	350710761	1993	1993	1993	1993	0
131	20231110	163300	350710761	1993	1993	1993	1993	0
132	20231110	163200	350710761	1993	1993	1993	1993	0
133	20231110	163100	350710761	1993	1993	1993	1993	0
134	20231110	163000	350710761	1993	1993	1993	1993	0
135	20231110	162900	350710761	1993	1993	1993	1993	0
136	20231110	162800	350710761	1993	1993	1993	1993	0
137	20231110	162700	350710761	1993	1993	1993	1993	0
138	20231110	162600	350710761	1993	1993	1993	1993	0
139	20231110	162500	350710761	1993	1993	1993	1993	0
140	20231110	162400	350710761	1993	1993	1993	1993	0
141	20231110	162300	350710761	1993	1993	1993	1993	0
142	20231110	162200	350710761	1993	1993	1993	1993	0
143	20231110	162100	350710761	1993	1993	1993	1993	0
144	20231110	162000	350710761	1993	1993	1993	1993	0
145	20231110	161900	350710761	1993	1993	1993	1993	0
146	20231110	161800	350710761	1993	1993	1993	1993	0
147	20231110	161700	350710761	1993	1993	1993	1993	0
148	20231110	161600	350710761	1993	1993	1993	1993	0
149	20231110	161500	350710761	1993	1993	1993	1993	0
150	20231110	161400	350710761	1993	1993	1993	1993	0
151	20231110	161300	350710761	1993	1993	1993	1993	0
152	20231110	161200	350710761	1993	1993	1993	1993	7535
153	20231110	161100	350710761	1993	1993	1993	1993	0
154	20231110	161000	350710761	1993	1993	1993	1993	0
155	20231110	160900	350710761	1993	1993	1993	1993	0
156	20231110	160800	350710761	1993	1993	1993	1993	0
157	20231110	160700	350710761	1993	1993	1993	1993	0
158	20231110	160600	350710761	1993	1993	1993	1993	0
159	20231110	160500	350710761	1993	1993	1993	1993	0
160	20231110	160400	350710761	1993	1993	1993	1993	0
161	20231110	160300	350710761	1993	1993	1993	1993	0
162	20231110	160200	350710761	1993	1993	1993	1993	0
163	20231110	160100	350710761	1993	1993	1993	1993	0
164	20231110	160000	350710761	1993	1993	1993	1993	0
165	20231110	155900	350710761	1993	1993	1993	1993	0
166	20231110	155800	350710761	1993	1993	1993	1993	0
167	20231110	155700	350710761	1993	1993	1993	1993	0
168	20231110	155600	350710761	1993	1993	1993	1993	0
169	20231110	155500	350710761	1993	1993	1993	1993	0
170	20231110	155400	350710761	1993	1993	1993	1993	0
171	20231110	155300	350710761	1993	1993	1993	1993	0
172	20231110	155200	350710761	1993	1993	1993	1993	0
173	20231110	155100	350710761	1993	1993	1993	1993	0
174	20231110	155000	350710761	1993	1993	1993	1993	0
175	20231110	154900	350710761	1993	1993	1993	1993	0
176	20231110	154800	350710761	1993	1993	1993	1993	0
177	20231110	154700	350710761	1993	1993	1993	1993	0
178	20231110	154600	350710761	1993	1993	1993	1993	0
179	20231110	154500	350710761	1993	1993	1993	1993	0
180	20231110	154400	350710761	1993	1993	1993	1993	0
181	20231110	154300	350710761	1993	1993	1993	1993	0
182	20231110	154200	350710761	1993	1993	1993	1993	7535
183	20231110	154100	350710761	1993	1993	1993	1993	0
184	20231110	154000	350710761	1993	1993	1993	1993	0
185	20231110	153900	350710761	1993	1993	1993	1993	0
186	20231110	153800	350710761	1993	1993	1993	1993	0
187	20231110	153700	350710761	1993	1993	1993	1993	0
188	20231110	153600	350710761	1993	1993	1993	1993	0
189	20231110	153500	350710761	1993	1993	1993	1993	0
190	20231110	153400	350710761	1993	1993	1993	1993	0
191	20231110	153300	350710761	1993	1993	1993	1993	0
192	20231110	153200	350710761	1993	1993	1993	1993	0
193	20231110	153100	350710761	1993	1993	1993	1993	0
194	20231110	153000	350710761	1993	1993	1993	1993	7535
195	20231110	152900	335693506	1996	1996	1996	1996	0
196	20231110	152800	335693506	1996	1996	1996	1996	0
197	20231110	152700	335693506	1996	1996	1996	1996	0
198	20231110	152600	335693506	1996	1996	1996	1996	0
199	20231110	152500	335693506	1996	1996	1996	1996	0
200	20231110	152400	335693506	1996	1996	1996	1996	0
201	20231110	152300	335693506	1996	1996	1996	1996	0
202	20231110	152200	335693506	1996	1996	1996	1996	0
203	20231110	152100	335693506	1996	1996	1996	1996	0
204	20231110	152000	335693506	1996	1996	1996	1996	0
205	20231110	151900	335693506	1996	2000	2000	1996	519
206	20231110	151800	334656804	1997	1997	1997	1997	77
207	20231110	151700	334503035	1996	1999	1999	1996	185
208	20231110	151600	334133553	2000	2000	2000	2000	5
209	20231110	151500	334123553	2000	2000	2000	2000	2
210	20231110	151400	334119553	2000	1998	2000	1998	44
211	20231110	151300	334031590	1998	1995	1998	1995	1017
212	20231110	151200	332002519	1994	1995	1995	1994	2044
213	20231110	151100	327925251	1995	1995	1995	1995	0
214	20231110	151000	327925251	1995	1997	1997	1995	151
215	20231110	150900	327623852	1996	1996	1996	1996	141
216	20231110	150800	327342416	1996	1996	1996	1995	640
217	20231110	150700	326065049	1996	1998	2005	1996	3360
218	20231110	150600	319355331	2005	2005	2005	2005	0
219	20231110	150500	319355331	2005	2005	2005	2005	0
220	20231110	150400	319355331	2005	1998	2005	1998	221
221	20231110	150300	318913766	1998	2000	2000	1998	2300
222	20231110	150200	314315956	2000	2000	2000	2000	0
223	20231110	150100	314315956	2000	2000	2000	2000	0
224	20231110	150000	314315956	2000	2000	2000	2000	798
225	20231110	145900	312719956	2000	2000	2000	1999	1425
226	20231110	145800	309871005	2010	2010	2010	2010	0
227	20231110	145700	309871005	2010	2000	2010	1999	6383
228	20231110	145600	297107910	2000	2000	2000	2000	1336
229	20231110	145500	294435910	2010	2010	2010	2010	1
230	20231110	145400	294433900	2000	2000	2000	2000	1000
231	20231110	145300	292433900	2010	2010	2010	2010	0
232	20231110	145200	292433900	2010	2010	2010	2010	1
233	20231110	145100	292431890	2000	2000	2000	2000	400
234	20231110	145000	291631890	2010	2010	2010	2010	0
235	20231110	144900	291631890	2010	2010	2010	2010	0
236	20231110	144800	291631890	2010	2010	2010	2010	20
237	20231110	144700	291591690	2010	2010	2010	2010	0
238	20231110	144600	291591690	2010	2010	2010	2010	0
239	20231110	144500	291591690	2010	2010	2010	2010	11
240	20231110	144400	291569580	2010	2010	2010	2010	1
241	20231110	144300	291567570	2005	2005	2005	2005	0
242	20231110	144200	291567570	2005	2005	2005	2005	249
243	20231110	144100	291068325	2000	2000	2000	2000	400
244	20231110	144000	290268325	2000	2000	2000	2000	1
245	20231110	143900	290266325	2005	2005	2005	2005	0
246	20231110	143800	290266325	2005	2005	2005	2005	0
247	20231110	143700	290266325	2005	2005	2005	2005	1745
248	20231110	143600	286767600	2010	2010	2010	2010	10
249	20231110	143500	286747500	2015	2015	2015	2015	0
250	20231110	143400	286747500	2015	2015	2015	2015	0
251	20231110	143300	286747500	2015	2015	2015	2015	0
252	20231110	143200	286747500	2015	2015	2015	2015	0
253	20231110	143100	286747500	2015	2015	2015	2015	0
254	20231110	143000	286747500	2015	2015	2015	2015	499
255	20231110	142900	285742015	2010	2010	2010	2010	120
256	20231110	142800	285500815	2010	2010	2010	2010	0
257	20231110	142700	285500815	2010	2010	2010	2010	0
258	20231110	142600	285500815	2010	2010	2010	2010	253
259	20231110	142500	284992285	2015	2015	2015	2015	0
260	20231110	142400	284992285	2015	2015	2015	2015	0
261	20231110	142300	284992285	2015	2015	2015	2015	0
262	20231110	142200	284992285	2015	2015	2015	2015	0
263	20231110	142100	284992285	2015	2015	2015	2015	0
264	20231110	142000	284992285	2015	2015	2015	2015	1
265	20231110	141900	284990270	2005	2005	2005	2005	0
266	20231110	141800	284990270	2005	2010	2010	2005	905
267	20231110	141700	283175720	2010	2010	2010	2010	0
268	20231110	141600	283175720	2010	2010	2010	2010	1821
269	20231110	141500	279515510	2015	2015	2015	2015	0
270	20231110	141400	279515510	2015	2015	2015	2015	0
271	20231110	141300	279515510	2015	2015	2015	2015	492
272	20231110	141200	278524130	2015	2015	2015	2015	0
273	20231110	141100	278524130	2015	2015	2015	2015	2
274	20231110	141000	278520100	2015	2015	2015	2015	0
275	20231110	140900	278520100	2015	2015	2015	2015	1
276	20231110	140800	278518085	2015	2015	2015	2015	0
277	20231110	140700	278518085	2015	2015	2015	2015	0
278	20231110	140600	278518085	2015	2015	2015	2015	1
279	20231110	140500	278516070	2010	2010	2010	2010	821
280	20231110	140400	276865860	2010	2010	2010	2010	10
281	20231110	140300	276845760	2005	2005	2005	2005	0
282	20231110	140200	276845760	2005	2005	2005	2005	0
283	20231110	140100	276845760	2005	2005	2005	2005	0
284	20231110	140000	276845760	2005	2005	2005	2005	335
285	20231110	135900	276174085	2010	2010	2010	2010	1
286	20231110	135800	276172075	2005	2005	2005	2005	240
287	20231110	135700	275690875	2005	2005	2005	2005	290
288	20231110	135600	275109425	2000	2000	2000	2000	0
289	20231110	135500	275109425	2000	2000	2000	2000	0
290	20231110	135400	275109425	2000	2000	2000	2000	0
291	20231110	135300	275109425	2000	2000	2000	2000	50
292	20231110	135200	275009425	2000	2000	2000	2000	0
293	20231110	135100	275009425	2000	2000	2000	2000	0
294	20231110	135000	275009425	2000	2000	2000	2000	0
295	20231110	134900	275009425	2000	2005	2005	2000	600
296	20231110	134800	273806790	2005	2005	2005	2005	0
297	20231110	134700	273806790	2005	2005	2005	2005	73
298	20231110	134600	273660425	2010	2010	2010	2010	0
299	20231110	134500	273660425	2010	2010	2010	2010	0
300	20231110	134400	273660425	2010	2005	2010	2005	504
301	20231110	134300	272649900	2005	2005	2005	2005	0
302	20231110	134200	272649900	2005	2000	2005	2000	543
303	20231110	134100	271561210	2005	2005	2005	2005	0
304	20231110	134000	271561210	2005	2005	2005	2005	0
305	20231110	133900	271561210	2005	2005	2005	2005	0
306	20231110	133800	271561210	2005	2005	2005	2005	0
307	20231110	133700	271561210	2005	2005	2005	2005	0
308	20231110	133600	271561210	2005	2005	2005	2005	0
309	20231110	133500	271561210	2005	2005	2005	2005	10
310	20231110	133400	271541160	2005	2005	2005	2005	0
311	20231110	133300	271541160	2005	2005	2005	2005	0
312	20231110	133200	271541160	2005	2005	2005	2005	0
313	20231110	133100	271541160	2005	2005	2005	2005	1
314	20231110	133000	271539155	2000	2000	2000	2000	529
315	20231110	132900	270481155	2000	2000	2000	2000	18
316	20231110	132800	270445155	2000	2000	2000	2000	18
317	20231110	132700	270409155	1999	2000	2000	1999	572
318	20231110	132600	269265678	1999	2000	2000	1999	270
319	20231110	132500	268725879	2000	2000	2000	2000	167
320	20231110	132400	268391879	2000	2000	2000	2000	0
321	20231110	132300	268391879	2000	2000	2000	2000	18
322	20231110	132200	268355879	1999	1999	1999	1999	99
323	20231110	132100	268157978	1999	1999	1999	1999	0
324	20231110	132000	268157978	1999	1999	1999	1999	18
325	20231110	131900	268121996	1997	1997	1997	1997	0
326	20231110	131800	268121996	1997	1997	1997	1997	0
327	20231110	131700	268121996	1997	2000	2000	1997	701
328	20231110	131600	266721949	1997	1997	1997	1997	0
329	20231110	131500	266721949	1997	1998	1998	1997	261
330	20231110	131400	266200722	1998	1998	1998	1998	0
331	20231110	131300	266200722	1998	1998	1998	1998	164
332	20231110	131200	265873050	1999	1999	1999	1999	1
333	20231110	131100	265871051	1999	1999	1999	1999	0
334	20231110	131000	265871051	1999	1999	1999	1999	550
335	20231110	130900	264771601	2000	2000	2000	2000	0
336	20231110	130800	264771601	2000	2000	2000	2000	0
337	20231110	130700	264771601	2000	2000	2000	2000	0
338	20231110	130600	264771601	2000	2000	2000	2000	0
339	20231110	130500	264771601	2000	2000	2000	2000	0
340	20231110	130400	264771601	2000	2000	2000	2000	0
341	20231110	130300	264771601	2000	2000	2000	2000	0
342	20231110	130200	264771601	2000	2000	2000	2000	0
343	20231110	130100	264771601	2000	2000	2000	2000	0
344	20231110	130000	264771601	2000	2000	2000	2000	2
345	20231110	125900	264767601	2000	1999	2000	1999	72
346	20231110	125800	264623671	1999	1999	1999	1999	1
347	20231110	125700	264621672	1999	1999	1999	1999	0
348	20231110	125600	264621672	1999	1999	1999	1999	0
349	20231110	125500	264621672	1999	1999	1999	1999	1
350	20231110	125400	264619673	1999	1999	1999	1999	0
351	20231110	125300	264619673	1999	1999	1999	1999	0
352	20231110	125200	264619673	1999	1999	1999	1999	0
353	20231110	125100	264619673	1999	1999	1999	1999	0
354	20231110	125000	264619673	1999	1998	1999	1998	2
355	20231110	124900	264615676	1997	1997	1997	1997	0
356	20231110	124800	264615676	1997	1997	1997	1997	0
357	20231110	124700	264615676	1997	1997	1997	1997	0
358	20231110	124600	264615676	1997	1997	1997	1997	0
359	20231110	124500	264615676	1997	1997	1997	1997	0
360	20231110	124400	264615676	1997	1997	1997	1997	7
361	20231110	124300	264601697	1997	1997	1997	1997	4
362	20231110	124200	264593709	1997	1997	1997	1997	0
363	20231110	124100	264593709	1997	1997	1997	1997	2
364	20231110	124000	264589715	1997	1997	1997	1997	50
365	20231110	123900	264489865	1997	1997	1997	1997	362
366	20231110	123800	263766951	1997	1997	1997	1997	1006
367	20231110	123700	261757969	1998	1998	1998	1998	0
368	20231110	123600	261757969	1998	1998	1998	1997	3155
369	20231110	123500	255455469	1998	1998	1998	1998	3
370	20231110	123400	255449475	1998	1999	1999	1998	274
371	20231110	123300	254901767	1999	1999	2000	1999	22
372	20231110	123200	254857787	1999	1999	2000	1999	18
373	20231110	123100	254821800	1999	2000	2000	1999	625
374	20231110	123000	253571807	2000	2000	2000	2000	0
375	20231110	122900	253571807	2000	2000	2000	2000	0
376	20231110	122800	253571807	2000	2000	2000	2000	308
377	20231110	122700	252955807	2000	2000	2000	2000	75
378	20231110	122600	252805807	1999	1999	1999	1999	4
379	20231110	122500	252797811	1999	1999	1999	1999	0
380	20231110	122400	252797811	1999	1999	1999	1999	3
381	20231110	122300	252791814	1998	1998	1998	1998	0
382	20231110	122200	252791814	1998	1998	1998	1998	0
383	20231110	122100	252791814	1998	1998	1998	1998	6
384	20231110	122000	252779826	1998	1998	1998	1998	0
385	20231110	121900	252779826	1998	1998	1998	1998	0
386	20231110	121800	252779826	1998	1998	1998	1998	3
387	20231110	121700	252773832	2000	2000	2000	2000	0
388	20231110	121600	252773832	2000	2000	2000	2000	7
389	20231110	121500	252759832	2000	2000	2000	2000	0
390	20231110	121400	252759832	2000	2000	2000	1997	29
391	20231110	121300	252701847	2000	2000	2000	2000	2
392	20231110	121200	252697847	2000	2000	2000	2000	1
393	20231110	121100	252695847	1997	1999	1999	1997	387
394	20231110	121000	251922559	1997	1997	1997	1997	0
395	20231110	120900	251922559	1997	1997	1997	1997	0
396	20231110	120800	251922559	1997	1997	1997	1997	1200
397	20231110	120700	249526159	1997	1997	1997	1997	0
398	20231110	120600	249526159	1997	1998	1998	1997	117
399	20231110	120500	249292409	1998	1998	1998	1998	0
400	20231110	120400	249292409	1998	1998	1998	1998	0
401	20231110	120300	249292409	1998	1998	1998	1998	0
402	20231110	120200	249292409	1998	1998	1998	1998	4
403	20231110	120100	249284417	1998	1998	1998	1998	0
404	20231110	120000	249284417	1998	1998	1998	1998	0
405	20231110	115900	249284417	1998	1998	1998	1998	296
406	20231110	115800	248693009	1999	1999	1999	1999	0
407	20231110	115700	248693009	1999	1999	1999	1999	0
408	20231110	115600	248693009	1999	1999	1999	1999	522
409	20231110	115500	247649531	2000	2000	2000	2000	20
410	20231110	115400	247609531	2000	2000	2000	2000	10
411	20231110	115300	247589531	2000	2000	2000	2000	0
412	20231110	115200	247589531	2000	2005	2005	2000	11
413	20231110	115100	247567526	1999	1999	1999	1999	0
414	20231110	115000	247567526	1999	1999	1999	1999	0
415	20231110	114900	247567526	1999	1999	1999	1999	0
416	20231110	114800	247567526	1999	1998	1999	1998	8
417	20231110	114700	247551539	2000	1997	2000	1997	82
418	20231110	114600	247387740	1998	1998	1998	1998	3
419	20231110	114500	247381746	1997	1997	1997	1997	0
420	20231110	114400	247381746	1997	1997	1997	1997	0
421	20231110	114300	247381746	1997	1997	1997	1997	12
422	20231110	114200	247357782	1997	1997	1997	1997	1495
423	20231110	114100	244372267	1997	1997	1997	1997	1
424	20231110	114000	244370270	1997	1997	1997	1997	500
425	20231110	113900	243371770	1996	1997	1997	1996	730
426	20231110	113800	241914635	1998	1998	1998	1998	0
427	20231110	113700	241914635	1998	1998	1998	1998	10
428	20231110	113600	241894655	1999	1999	1999	1999	0
429	20231110	113500	241894655	1999	1999	1999	1999	5
430	20231110	113400	241884660	1997	1997	1997	1997	1
431	20231110	113300	241882663	2000	2000	2000	2000	0
432	20231110	113200	241882663	2000	2000	2000	2000	0
433	20231110	113100	241882663	2000	1997	2000	1997	47
434	20231110	113000	241788690	1997	1996	1997	1996	363
435	20231110	112900	241064115	1996	1996	1996	1996	2
436	20231110	112800	241060123	1996	1996	1996	1996	274
437	20231110	112700	240513219	1996	1998	1998	1996	1844
438	20231110	112600	236832542	1999	1999	1999	1999	0
439	20231110	112500	236832542	1999	1999	1999	1999	0
440	20231110	112400	236832542	1999	1999	1999	1999	0
441	20231110	112300	236832542	1999	1999	1999	1999	0
442	20231110	112200	236832542	1999	1999	1999	1999	0
443	20231110	112100	236832542	1999	1999	1999	1999	0
444	20231110	112000	236832542	1999	1999	1999	1999	500
445	20231110	111900	235833042	1999	1998	1999	1998	4
446	20231110	111800	235825049	1999	1999	1999	1999	6
447	20231110	111700	235813055	1999	1997	1999	1997	2
448	20231110	111600	235809059	1998	1998	1998	1998	0
449	20231110	111500	235809059	1998	1998	1998	1998	2
450	20231110	111400	235805063	1996	1996	1996	1996	0
451	20231110	111300	235805063	1996	1996	1996	1996	0
452	20231110	111200	235805063	1996	1996	1996	1996	0
453	20231110	111100	235805063	1996	1997	1997	1996	609
454	20231110	111000	234588915	2000	2000	2000	2000	0
455	20231110	110900	234588915	2000	2000	2000	2000	0
456	20231110	110800	234588915	2000	1999	2000	1999	30
457	20231110	110700	234528923	1999	1999	1999	1999	20
458	20231110	110600	234488943	1998	1998	1998	1998	78
459	20231110	110500	234333099	1998	1999	1999	1998	16
460	20231110	110400	234301130	1998	1998	1998	1998	0
461	20231110	110300	234301130	1998	1998	1998	1998	2
462	20231110	110200	234297134	1998	1999	1999	1998	578
463	20231110	110100	233142277	1999	1999	2000	1999	15
464	20231110	110000	233112289	1999	1999	2000	1999	18
465	20231110	105900	233076306	1999	1998	1999	1998	10
466	20231110	105800	233056321	1998	1998	1998	1998	10
467	20231110	105700	233036341	2005	2005	2005	2005	0
468	20231110	105600	233036341	2005	2005	2005	2005	0
469	20231110	105500	233036341	2005	2005	2005	2005	1
470	20231110	105400	233034336	2000	1998	2000	1998	34
471	20231110	105300	232966370	1995	1995	1995	1995	0
472	20231110	105200	232966370	1995	1995	1995	1995	0
473	20231110	105100	232966370	1995	1995	1995	1995	0
474	20231110	105000	232966370	1995	1995	1995	1995	0
475	20231110	104900	232966370	1995	1995	1995	1995	0
476	20231110	104800	232966370	1995	1995	1995	1995	858
477	20231110	104700	231254660	1996	1996	1996	1996	0
478	20231110	104600	231254660	1996	1996	1996	1996	17
479	20231110	104500	231220728	1998	1998	1998	1998	0
480	20231110	104400	231220728	1998	1997	1998	1997	33
481	20231110	104300	231154826	1998	2005	2005	1998	138
482	20231110	104200	230879095	1998	1998	1998	1998	0
483	20231110	104100	230879095	1998	2000	2000	1998	2145
484	20231110	104000	226591254	2005	2005	2005	2005	0
485	20231110	103900	226591254	2005	2005	2005	2005	0
486	20231110	103800	226591254	2005	2000	2005	1999	212
487	20231110	103700	226167279	2000	2000	2000	2000	0
488	20231110	103600	226167279	2000	2000	2000	2000	590
489	20231110	103500	224987279	2000	2000	2000	2000	284
490	20231110	103400	224419279	2005	2005	2005	2005	0
491	20231110	103300	224419279	2005	2005	2005	2005	0
492	20231110	103200	224419279	2005	2005	2005	2005	0
493	20231110	103100	224419279	2005	2005	2005	2005	0
494	20231110	103000	224419279	2005	2005	2005	2005	0
495	20231110	102900	224419279	2005	2005	2005	2005	0
496	20231110	102800	224419279	2005	2005	2005	2005	0
497	20231110	102700	224419279	2005	2005	2005	2005	0
498	20231110	102600	224419279	2005	2005	2005	2005	579
499	20231110	102500	223258384	2010	2010	2010	2010	2
500	20231110	102400	223254364	2010	2010	2010	2010	0
501	20231110	102300	223254364	2010	2010	2010	2010	0
502	20231110	102200	223254364	2010	2010	2010	2010	0
503	20231110	102100	223254364	2010	2010	2010	2010	1
504	20231110	102000	223252354	1999	1999	1999	1999	0
505	20231110	101900	223252354	1999	1999	1999	1999	0
506	20231110	101800	223252354	1999	1999	1999	1999	0
507	20231110	101700	223252354	1999	1999	1999	1999	1616
508	20231110	101600	220021970	2000	2005	2005	2000	369
509	20231110	101500	219283965	2010	2010	2010	2010	0
510	20231110	101400	219283965	2010	2010	2010	2010	0
511	20231110	101300	219283965	2010	2010	2010	2010	0
512	20231110	101200	219283965	2010	2010	2010	2010	0
513	20231110	101100	219283965	2010	2010	2010	2010	0
514	20231110	101000	219283965	2010	2010	2010	2010	0
515	20231110	100900	219283965	2010	2005	2010	1999	878
516	20231110	100800	217528311	2010	2010	2010	2010	0
517	20231110	100700	217528311	2010	2010	2010	2010	0
518	20231110	100600	217528311	2010	2010	2010	2010	0
519	20231110	100500	217528311	2010	2010	2010	2010	200
520	20231110	100400	217126311	2010	2010	2010	2010	0
521	20231110	100300	217126311	2010	2010	2010	2010	11
522	20231110	100200	217104201	2010	2010	2010	2010	2
523	20231110	100100	217100181	2000	2005	2005	2000	41
524	20231110	100000	217018176	2005	2005	2005	2005	0
525	20231110	095900	217018176	2005	2005	2005	2005	0
526	20231110	095800	217018176	2005	2005	2005	2005	8
527	20231110	095700	217002136	2010	2010	2010	2010	0
528	20231110	095600	217002136	2010	2010	2010	2010	0
529	20231110	095500	217002136	2010	2005	2010	2005	23
530	20231110	095400	216956016	2005	2005	2005	1999	22
531	20231110	095300	216912026	2000	2000	2000	2000	240
532	20231110	095200	216432026	2000	2000	2000	2000	0
533	20231110	095100	216432026	2000	2000	2000	2000	60
534	20231110	095000	216312026	2000	2000	2000	2000	4
535	20231110	094900	216304026	2000	2000	2000	2000	0
536	20231110	094800	216304026	2000	2000	2005	2000	363
537	20231110	094700	215578006	2000	2000	2000	2000	0
538	20231110	094600	215578006	2000	2000	2000	2000	1
539	20231110	094500	215576006	1992	1992	1992	1992	1
540	20231110	094400	215574014	2005	2005	2005	2005	1
541	20231110	094300	215572009	2005	2005	2005	2005	0
542	20231110	094200	215572009	2005	2005	2005	2005	1
543	20231110	094100	215570004	2005	2005	2005	2005	1
544	20231110	094000	215567999	2000	2005	2005	2000	264
545	20231110	093900	215039949	2000	2000	2000	2000	78
546	20231110	093800	214883949	2000	2000	2000	2000	5
547	20231110	093700	214873949	1987	1988	1988	1987	2219
548	20231110	093600	210464476	1988	1989	1989	1988	1210
549	20231110	093500	208058786	2000	1988	2000	1988	205
550	20231110	093400	207651186	1988	1990	2000	1988	905
551	20231110	093300	205851476	2000	2000	2000	2000	0
552	20231110	093200	205851476	2000	1999	2000	1999	14
553	20231110	093100	205823482	1999	1989	1999	1989	3458
554	20231110	093000	198945150	1989	1998	1999	1989	116
555	20231110	092900	198713443	1999	1999	1999	1987	46
556	20231110	092800	198622017	1987	1990	1999	1986	770
557	20231110	092700	197091455	1990	1999	1999	1990	3033
558	20231110	092600	191054017	1999	1993	1999	1991	541
559	20231110	092500	189976804	1995	1999	2000	1993	9552
560	20231110	092400	170903050	2000	2000	2005	2000	2329
561	20231110	092300	166245045	2005	2005	2005	2000	3921
562	20231110	092200	158402960	2005	2005	2005	2005	5505
563	20231110	092100	147365435	2005	2005	2010	2005	651
564	20231110	092000	146057680	2010	2010	2010	2010	1001
565	20231110	091900	144045670	2025	2015	2025	2005	8535
566	20231110	091800	126870265	2030	2030	2030	2030	1
567	20231110	091700	126868235	2015	2015	2015	2015	1800
568	20231110	091600	123241235	2020	2030	2030	2020	4248
569	20231110	091500	114653275	2030	2030	2030	2030	0
570	20231110	091400	114653275	2030	2030	2030	2030	1010
571	20231110	091300	112602975	2045	2030	2045	2015	2978
572	20231110	091200	106587680	2035	2030	2035	2020	1281
573	20231110	091100	103999800	2035	2035	2035	2035	0
574	20231110	091000	103999800	2035	2020	2035	2020	62
575	20231110	090900	103874380	2035	2040	2040	2020	7549
576	20231110	090800	88599835	2045	2045	2045	2045	0
577	20231110	090700	88599835	2045	2045	2045	2045	6
578	20231110	090600	88587565	2045	2045	2045	2045	47
579	20231110	090500	88491450	2045	2045	2045	2035	1187
580	20231110	090400	86065465	2050	2050	2050	2050	2047
581	20231110	090300	81869115	2060	2055	2065	2050	856
582	20231110	090200	80105445	2055	2080	2080	2050	4460
583	20231110	090100	70930655	2085	2070	2100	2070	2359
584	20231110	090000	66043845	2075	2050	2110	2050	30266