KissMeData/005360/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	184400	219542088	1997	1997	1997	1997	3303
3	20241113	184300	219542088	1997	1997	1997	1997	0
4	20241113	184200	219542088	1997	1997	1997	1997	0
5	20241113	184100	219542088	1997	1997	1997	1997	0
6	20241113	184000	219542088	1997	1997	1997	1997	0
7	20241113	183900	219542088	1997	1997	1997	1997	0
8	20241113	183800	219542088	1997	1997	1997	1997	0
9	20241113	183700	219542088	1997	1997	1997	1997	0
10	20241113	183600	219542088	1997	1997	1997	1997	0
11	20241113	183500	219542088	1997	1997	1997	1997	0
12	20241113	183400	219542088	1997	1997	1997	1997	0
13	20241113	183300	219542088	1997	1997	1997	1997	0
14	20241113	183200	219542088	1997	1997	1997	1997	0
15	20241113	183100	219542088	1997	1997	1997	1997	0
16	20241113	183000	219542088	1997	1997	1997	1997	0
17	20241113	182900	219542088	1997	1997	1997	1997	0
18	20241113	182800	219542088	1997	1997	1997	1997	0
19	20241113	182700	219542088	1997	1997	1997	1997	0
20	20241113	182600	219542088	1997	1997	1997	1997	0
21	20241113	182500	219542088	1997	1997	1997	1997	0
22	20241113	182400	219542088	1997	1997	1997	1997	0
23	20241113	182300	219542088	1997	1997	1997	1997	0
24	20241113	182200	219542088	1997	1997	1997	1997	0
25	20241113	182100	219542088	1997	1997	1997	1997	0
26	20241113	182000	219542088	1997	1997	1997	1997	0
27	20241113	181900	219542088	1997	1997	1997	1997	0
28	20241113	181800	219542088	1997	1997	1997	1997	0
29	20241113	181700	219542088	1997	1997	1997	1997	0
30	20241113	181600	219542088	1997	1997	1997	1997	0
31	20241113	181500	219542088	1997	1997	1997	1997	0
32	20241113	181400	219542088	1997	1997	1997	1997	3303
33	20241113	181300	219542088	1997	1997	1997	1997	0
34	20241113	181200	219542088	1997	1997	1997	1997	0
35	20241113	181100	219542088	1997	1997	1997	1997	0
36	20241113	181000	219542088	1997	1997	1997	1997	0
37	20241113	180900	219542088	1997	1997	1997	1997	0
38	20241113	180800	219542088	1997	1997	1997	1997	0
39	20241113	180700	219542088	1997	1997	1997	1997	0
40	20241113	180600	219542088	1997	1997	1997	1997	0
41	20241113	180500	219542088	1997	1997	1997	1997	0
42	20241113	180400	219542088	1997	1997	1997	1997	0
43	20241113	180300	219542088	1997	1997	1997	1997	0
44	20241113	180200	219542088	1997	1997	1997	1997	0
45	20241113	180100	219542088	1997	1997	1997	1997	0
46	20241113	180000	219542088	1997	1997	1997	1997	0
47	20241113	175900	219542088	1997	1997	1997	1997	0
48	20241113	175800	219542088	1997	1997	1997	1997	0
49	20241113	175700	219542088	1997	1997	1997	1997	0
50	20241113	175600	219542088	1997	1997	1997	1997	0
51	20241113	175500	219542088	1997	1997	1997	1997	0
52	20241113	175400	219542088	1997	1997	1997	1997	0
53	20241113	175300	219542088	1997	1997	1997	1997	0
54	20241113	175200	219542088	1997	1997	1997	1997	0
55	20241113	175100	219542088	1997	1997	1997	1997	0
56	20241113	175000	219542088	1997	1997	1997	1997	0
57	20241113	174900	219542088	1997	1997	1997	1997	0
58	20241113	174800	219542088	1997	1997	1997	1997	0
59	20241113	174700	219542088	1997	1997	1997	1997	0
60	20241113	174600	219542088	1997	1997	1997	1997	0
61	20241113	174500	219542088	1997	1997	1997	1997	0
62	20241113	174400	219542088	1997	1997	1997	1997	3303
63	20241113	174300	219542088	1997	1997	1997	1997	0
64	20241113	174200	219542088	1997	1997	1997	1997	0
65	20241113	174100	219542088	1997	1997	1997	1997	0
66	20241113	174000	219542088	1997	1997	1997	1997	0
67	20241113	173900	219542088	1997	1997	1997	1997	0
68	20241113	173800	219542088	1997	1997	1997	1997	0
69	20241113	173700	219542088	1997	1997	1997	1997	0
70	20241113	173600	219542088	1997	1997	1997	1997	0
71	20241113	173500	219542088	1997	1997	1997	1997	0
72	20241113	173400	219542088	1997	1997	1997	1997	0
73	20241113	173300	219542088	1997	1997	1997	1997	0
74	20241113	173200	219542088	1997	1997	1997	1997	0
75	20241113	173100	219542088	1997	1997	1997	1997	0
76	20241113	173000	219542088	1997	1997	1997	1997	0
77	20241113	172900	219542088	1997	1997	1997	1997	0
78	20241113	172800	219542088	1997	1997	1997	1997	0
79	20241113	172700	219542088	1997	1997	1997	1997	0
80	20241113	172600	219542088	1997	1997	1997	1997	0
81	20241113	172500	219542088	1997	1997	1997	1997	0
82	20241113	172400	219542088	1997	1997	1997	1997	0
83	20241113	172300	219542088	1997	1997	1997	1997	0
84	20241113	172200	219542088	1997	1997	1997	1997	0
85	20241113	172100	219542088	1997	1997	1997	1997	0
86	20241113	172000	219542088	1997	1997	1997	1997	0
87	20241113	171900	219542088	1997	1997	1997	1997	0
88	20241113	171800	219542088	1997	1997	1997	1997	0
89	20241113	171700	219542088	1997	1997	1997	1997	0
90	20241113	171600	219542088	1997	1997	1997	1997	0
91	20241113	171500	219542088	1997	1997	1997	1997	0
92	20241113	171400	219542088	1997	1997	1997	1997	3303
93	20241113	171300	219542088	1997	1997	1997	1997	0
94	20241113	171200	219542088	1997	1997	1997	1997	0
95	20241113	171100	219542088	1997	1997	1997	1997	0
96	20241113	171000	219542088	1997	1997	1997	1997	0
97	20241113	170900	219542088	1997	1997	1997	1997	0
98	20241113	170800	219542088	1997	1997	1997	1997	0
99	20241113	170700	219542088	1997	1997	1997	1997	0
100	20241113	170600	219542088	1997	1997	1997	1997	0
101	20241113	170500	219542088	1997	1997	1997	1997	0
102	20241113	170400	219542088	1997	1997	1997	1997	0
103	20241113	170300	219542088	1997	1997	1997	1997	0
104	20241113	170200	219542088	1997	1997	1997	1997	0
105	20241113	170100	219542088	1997	1997	1997	1997	0
106	20241113	170000	219542088	1997	1997	1997	1997	0
107	20241113	165900	219542088	1997	1997	1997	1997	0
108	20241113	165800	219542088	1997	1997	1997	1997	0
109	20241113	165700	219542088	1997	1997	1997	1997	0
110	20241113	165600	219542088	1997	1997	1997	1997	0
111	20241113	165500	219542088	1997	1997	1997	1997	0
112	20241113	165400	219542088	1997	1997	1997	1997	0
113	20241113	165300	219542088	1997	1997	1997	1997	0
114	20241113	165200	219542088	1997	1997	1997	1997	0
115	20241113	165100	219542088	1997	1997	1997	1997	0
116	20241113	165000	219542088	1997	1997	1997	1997	0
117	20241113	164900	219542088	1997	1997	1997	1997	0
118	20241113	164800	219542088	1997	1997	1997	1997	0
119	20241113	164700	219542088	1997	1997	1997	1997	0
120	20241113	164600	219542088	1997	1997	1997	1997	0
121	20241113	164500	219542088	1997	1997	1997	1997	0
122	20241113	164400	219542088	1997	1997	1997	1997	3303
123	20241113	164300	219542088	1997	1997	1997	1997	0
124	20241113	164200	219542088	1997	1997	1997	1997	0
125	20241113	164100	219542088	1997	1997	1997	1997	0
126	20241113	164000	219542088	1997	1997	1997	1997	0
127	20241113	163900	219542088	1997	1997	1997	1997	0
128	20241113	163800	219542088	1997	1997	1997	1997	0
129	20241113	163700	219542088	1997	1997	1997	1997	0
130	20241113	163600	219542088	1997	1997	1997	1997	0
131	20241113	163500	219542088	1997	1997	1997	1997	0
132	20241113	163400	219542088	1997	1997	1997	1997	0
133	20241113	163300	219542088	1997	1997	1997	1997	0
134	20241113	163200	219542088	1997	1997	1997	1997	0
135	20241113	163100	219542088	1997	1997	1997	1997	0
136	20241113	163000	219542088	1997	1997	1997	1997	0
137	20241113	162900	219542088	1997	1997	1997	1997	0
138	20241113	162800	219542088	1997	1997	1997	1997	0
139	20241113	162700	219542088	1997	1997	1997	1997	0
140	20241113	162600	219542088	1997	1997	1997	1997	0
141	20241113	162500	219542088	1997	1997	1997	1997	0
142	20241113	162400	219542088	1997	1997	1997	1997	0
143	20241113	162300	219542088	1997	1997	1997	1997	0
144	20241113	162200	219542088	1997	1997	1997	1997	0
145	20241113	162100	219542088	1997	1997	1997	1997	0
146	20241113	162000	219542088	1997	1997	1997	1997	0
147	20241113	161900	219542088	1997	1997	1997	1997	0
148	20241113	161800	219542088	1997	1997	1997	1997	0
149	20241113	161700	219542088	1997	1997	1997	1997	0
150	20241113	161600	219542088	1997	1997	1997	1997	0
151	20241113	161500	219542088	1997	1997	1997	1997	0
152	20241113	161400	219542088	1997	1997	1997	1997	3303
153	20241113	161300	219542088	1997	1997	1997	1997	0
154	20241113	161200	219542088	1997	1997	1997	1997	0
155	20241113	161100	219542088	1997	1997	1997	1997	0
156	20241113	161000	219542088	1997	1997	1997	1997	0
157	20241113	160900	219542088	1997	1997	1997	1997	0
158	20241113	160800	219542088	1997	1997	1997	1997	0
159	20241113	160700	219542088	1997	1997	1997	1997	0
160	20241113	160600	219542088	1997	1997	1997	1997	0
161	20241113	160500	219542088	1997	1997	1997	1997	0
162	20241113	160400	219542088	1997	1997	1997	1997	0
163	20241113	160300	219542088	1997	1997	1997	1997	0
164	20241113	160200	219542088	1997	1997	1997	1997	0
165	20241113	160100	219542088	1997	1997	1997	1997	0
166	20241113	160000	219542088	1997	1997	1997	1997	0
167	20241113	155900	219542088	1997	1997	1997	1997	0
168	20241113	155800	219542088	1997	1997	1997	1997	0
169	20241113	155700	219542088	1997	1997	1997	1997	0
170	20241113	155600	219542088	1997	1997	1997	1997	0
171	20241113	155500	219542088	1997	1997	1997	1997	0
172	20241113	155400	219542088	1997	1997	1997	1997	0
173	20241113	155300	219542088	1997	1997	1997	1997	0
174	20241113	155200	219542088	1997	1997	1997	1997	0
175	20241113	155100	219542088	1997	1997	1997	1997	0
176	20241113	155000	219542088	1997	1997	1997	1997	0
177	20241113	154900	219542088	1997	1997	1997	1997	0
178	20241113	154800	219542088	1997	1997	1997	1997	0
179	20241113	154700	219542088	1997	1997	1997	1997	0
180	20241113	154600	219542088	1997	1997	1997	1997	0
181	20241113	154500	219542088	1997	1997	1997	1997	0
182	20241113	154400	219542088	1997	1997	1997	1997	3303
183	20241113	154300	219542088	1997	1997	1997	1997	0
184	20241113	154200	219542088	1997	1997	1997	1997	0
185	20241113	154100	219542088	1997	1997	1997	1997	0
186	20241113	154000	219542088	1997	1997	1997	1997	0
187	20241113	153900	219542088	1997	1997	1997	1997	0
188	20241113	153800	219542088	1997	1997	1997	1997	0
189	20241113	153700	219542088	1997	1997	1997	1997	0
190	20241113	153600	219542088	1997	1997	1997	1997	0
191	20241113	153500	219542088	1997	1997	1997	1997	0
192	20241113	153400	219542088	1997	1997	1997	1997	0
193	20241113	153300	219542088	1997	1997	1997	1997	0
194	20241113	153200	219542088	1997	1997	1997	1997	0
195	20241113	153100	219542088	1997	1997	1997	1997	0
196	20241113	153000	219542088	1997	1997	1997	1997	3303
197	20241113	152900	212945997	2020	2020	2020	2020	0
198	20241113	152800	212945997	2020	2020	2020	2020	0
199	20241113	152700	212945997	2020	2020	2020	2020	0
200	20241113	152600	212945997	2020	2020	2020	2020	0
201	20241113	152500	212945997	2020	2020	2020	2020	0
202	20241113	152400	212945997	2020	2020	2020	2020	0
203	20241113	152300	212945997	2020	2020	2020	2020	0
204	20241113	152200	212945997	2020	2020	2020	2020	0
205	20241113	152100	212945997	2020	2020	2020	2020	0
206	20241113	152000	212945997	2020	2020	2020	2020	0
207	20241113	151900	212945997	2020	2020	2020	2010	907
208	20241113	151800	211114612	2005	2005	2005	2005	448
209	20241113	151700	210216372	2015	2005	2015	2005	1621
210	20241113	151600	206966247	2000	2000	2000	2000	14
211	20241113	151500	206938247	2005	2005	2005	2005	200
212	20241113	151400	206537247	2000	2000	2000	2000	25
213	20241113	151300	206487247	2000	2000	2000	2000	20
214	20241113	151200	206447247	2000	2000	2000	2000	67
215	20241113	151100	206313247	2000	2000	2000	2000	366
216	20241113	151000	205581247	2005	2005	2005	2005	0
217	20241113	150900	205581247	2005	2005	2005	2005	2
218	20241113	150800	205577237	2000	2000	2000	2000	100
219	20241113	150700	205377237	2010	2010	2010	2010	0
220	20241113	150600	205377237	2010	2000	2010	2000	160
221	20241113	150500	205057137	2000	2010	2010	2000	401
222	20241113	150400	204255127	2000	2000	2000	2000	2
223	20241113	150300	204251127	2000	2000	2000	2000	0
224	20241113	150200	204251127	2000	2000	2000	2000	1
225	20241113	150100	204249127	2000	2000	2000	2000	0
226	20241113	150000	204249127	2000	2000	2000	2000	0
227	20241113	145900	204249127	2000	2000	2000	2000	0
228	20241113	145800	204249127	2000	2000	2000	2000	0
229	20241113	145700	204249127	2000	2000	2000	2000	0
230	20241113	145600	204249127	2000	2000	2000	2000	0
231	20241113	145500	204249127	2000	2000	2000	2000	0
232	20241113	145400	204249127	2000	2000	2000	2000	0
233	20241113	145300	204249127	2000	2000	2000	2000	0
234	20241113	145200	204249127	2000	2000	2000	2000	0
235	20241113	145100	204249127	2000	2000	2000	2000	0
236	20241113	145000	204249127	2000	2000	2000	2000	0
237	20241113	144900	204249127	2000	2000	2000	2000	0
238	20241113	144800	204249127	2000	2000	2000	2000	10
239	20241113	144700	204229127	2005	2005	2005	2005	0
240	20241113	144600	204229127	2005	2005	2005	2005	0
241	20241113	144500	204229127	2005	2005	2005	2005	0
242	20241113	144400	204229127	2005	2005	2005	2005	2
243	20241113	144300	204225117	2020	2020	2020	2020	0
244	20241113	144200	204225117	2020	2020	2020	2020	0
245	20241113	144100	204225117	2020	2020	2020	2020	0
246	20241113	144000	204225117	2020	2020	2020	2020	5
247	20241113	143900	204215017	2020	2015	2020	2000	1007
248	20241113	143800	202181487	1999	1999	1999	1999	0
249	20241113	143700	202181487	1999	1999	1999	1999	0
250	20241113	143600	202181487	1999	2015	2015	1999	1230
251	20241113	143500	199719851	2015	2015	2015	2015	55
252	20241113	143400	199609026	2015	2005	2015	2005	520
253	20241113	143300	198562516	2010	2005	2010	2005	506
254	20241113	143200	197545481	2010	2010	2010	2010	500
255	20241113	143100	196540481	2010	2010	2010	2010	0
256	20241113	143000	196540481	2010	2010	2010	2010	500
257	20241113	142900	195535481	2010	2005	2010	2005	1252
258	20241113	142800	193025196	2005	2005	2005	2005	0
259	20241113	142700	193025196	2005	2005	2005	2005	1
260	20241113	142600	193023191	2005	2005	2005	2005	0
261	20241113	142500	193023191	2005	2005	2005	2005	2
262	20241113	142400	193019181	2005	1999	2005	1999	6
263	20241113	142300	193007169	2005	2005	2005	2005	849
264	20241113	142200	191304924	2005	2005	2005	2005	19
265	20241113	142100	191266829	2005	2005	2005	2005	0
266	20241113	142000	191266829	2005	2005	2005	2005	5
267	20241113	141900	191256804	1996	2005	2005	1996	95
268	20241113	141800	191066374	2005	2005	2005	2005	0
269	20241113	141700	191066374	2005	2005	2005	2005	0
270	20241113	141600	191066374	2005	2005	2005	2005	1
271	20241113	141500	191064369	2005	2005	2005	2005	0
272	20241113	141400	191064369	2005	2005	2005	2005	0
273	20241113	141300	191064369	2005	2005	2005	2005	0
274	20241113	141200	191064369	2005	2005	2005	2005	0
275	20241113	141100	191064369	2005	2005	2005	2005	1
276	20241113	141000	191062364	2000	2000	2000	2000	826
277	20241113	140900	189410364	1996	1996	1996	1996	0
278	20241113	140800	189410364	1996	1996	1996	1996	0
279	20241113	140700	189410364	1996	1996	1996	1996	0
280	20241113	140600	189410364	1996	1996	1996	1996	0
281	20241113	140500	189410364	1996	1996	1996	1996	0
282	20241113	140400	189410364	1996	1996	1996	1996	0
283	20241113	140300	189410364	1996	1996	1996	1996	534
284	20241113	140200	188344500	1994	1994	1994	1994	0
285	20241113	140100	188344500	1994	1994	1994	1994	0
286	20241113	140000	188344500	1994	1994	1994	1994	0
287	20241113	135900	188344500	1994	1994	1994	1994	0
288	20241113	135800	188344500	1994	1996	1996	1994	407
289	20241113	135700	187532607	1994	1994	1994	1994	0
290	20241113	135600	187532607	1994	1994	1994	1994	0
291	20241113	135500	187532607	1994	1994	1994	1994	0
292	20241113	135400	187532607	1994	1994	1994	1994	0
293	20241113	135300	187532607	1994	1994	1994	1994	0
294	20241113	135200	187532607	1994	1994	1994	1994	0
295	20241113	135100	187532607	1994	1996	1996	1994	735
296	20241113	135000	186066491	1996	1997	1997	1996	213
297	20241113	134900	185641338	2000	1997	2000	1997	8
298	20241113	134800	185625347	1998	1998	1998	1998	10
299	20241113	134700	185605367	1997	1997	1997	1997	60
300	20241113	134600	185485547	1997	1997	1997	1997	5
301	20241113	134500	185475562	1997	2000	2000	1997	1804
302	20241113	134400	181872054	2000	2000	2000	1999	2116
303	20241113	134300	177640671	2000	2000	2000	2000	300
304	20241113	134200	177040671	2005	2005	2005	2005	3
305	20241113	134100	177034656	2005	2005	2005	2005	29
306	20241113	134000	176976511	2005	2005	2005	2005	9
307	20241113	133900	176958466	2005	2005	2005	2005	999
308	20241113	133800	174955471	2005	2005	2005	2005	1
309	20241113	133700	174953466	2005	2005	2005	2005	0
310	20241113	133600	174953466	2005	2005	2005	2005	0
311	20241113	133500	174953466	2005	2005	2005	2005	1441
312	20241113	133400	172064261	2005	2005	2005	2005	0
313	20241113	133300	172064261	2005	2005	2005	2005	0
314	20241113	133200	172064261	2005	2005	2005	2005	0
315	20241113	133100	172064261	2005	2005	2005	2005	0
316	20241113	133000	172064261	2005	2005	2005	2005	0
317	20241113	132900	172064261	2005	2005	2005	2005	92
318	20241113	132800	171879801	2010	2010	2010	2010	0
319	20241113	132700	171879801	2010	2010	2010	2010	0
320	20241113	132600	171879801	2010	2010	2010	2010	5
321	20241113	132500	171869751	2010	2010	2010	2010	0
322	20241113	132400	171869751	2010	2010	2010	2010	0
323	20241113	132300	171869751	2010	2010	2010	2010	600
324	20241113	132200	170663751	2010	2005	2010	2005	668
325	20241113	132100	169322141	2005	2005	2005	2005	2
326	20241113	132000	169318131	1999	1999	1999	1999	0
327	20241113	131900	169318131	1999	1999	1999	1999	0
328	20241113	131800	169318131	1999	2000	2000	1999	626
329	20241113	131700	168066737	2000	2000	2000	2000	3037
330	20241113	131600	161992737	2005	2005	2005	2005	100
331	20241113	131500	161792237	2005	2005	2005	2005	1
332	20241113	131400	161790232	2005	2005	2005	2005	0
333	20241113	131300	161790232	2005	2005	2005	2005	0
334	20241113	131200	161790232	2005	2005	2005	2005	2
335	20241113	131100	161786222	2005	2005	2005	2005	298
336	20241113	131000	161188732	2005	2005	2005	2005	29
337	20241113	130900	161130587	2010	2010	2010	2010	11
338	20241113	130800	161108477	2010	2010	2010	2010	0
339	20241113	130700	161108477	2010	2010	2010	2010	0
340	20241113	130600	161108477	2010	2010	2010	2010	0
341	20241113	130500	161108477	2010	2010	2010	2010	0
342	20241113	130400	161108477	2010	2010	2010	2010	1
343	20241113	130300	161106467	2005	2005	2005	2005	252
344	20241113	130200	160601207	2010	2010	2010	2010	0
345	20241113	130100	160601207	2010	2010	2010	2010	0
346	20241113	130000	160601207	2010	2010	2010	2010	22
347	20241113	125900	160556987	2010	2010	2010	2010	0
348	20241113	125800	160556987	2010	2010	2010	2010	112
349	20241113	125700	160331867	2010	2010	2010	2010	0
350	20241113	125600	160331867	2010	2010	2010	2010	2
351	20241113	125500	160327847	2015	2015	2015	2015	0
352	20241113	125400	160327847	2015	2015	2015	2015	0
353	20241113	125300	160327847	2015	2015	2015	2015	0
354	20241113	125200	160327847	2015	2015	2015	2015	5
355	20241113	125100	160317772	2015	2015	2015	2015	21
356	20241113	125000	160275457	2015	2015	2015	2015	0
357	20241113	124900	160275457	2015	2015	2015	2015	0
358	20241113	124800	160275457	2015	2015	2015	2015	0
359	20241113	124700	160275457	2015	2015	2015	2015	0
360	20241113	124600	160275457	2015	2015	2015	2015	0
361	20241113	124500	160275457	2015	2015	2015	2015	1
362	20241113	124400	160273442	2010	2010	2010	2010	100
363	20241113	124300	160072442	2010	2010	2010	2010	0
364	20241113	124200	160072442	2010	2010	2010	2010	812
365	20241113	124100	158440322	2010	2010	2010	2010	0
366	20241113	124000	158440322	2010	2010	2010	2010	0
367	20241113	123900	158440322	2010	2010	2010	2010	0
368	20241113	123800	158440322	2010	2010	2010	2010	0
369	20241113	123700	158440322	2010	2010	2010	2010	0
370	20241113	123600	158440322	2010	2010	2010	2010	0
371	20241113	123500	158440322	2010	2010	2010	2010	0
372	20241113	123400	158440322	2010	2010	2010	2010	0
373	20241113	123300	158440322	2010	2010	2010	2010	0
374	20241113	123200	158440322	2010	2010	2010	2010	0
375	20241113	123100	158440322	2010	2010	2010	2010	1
376	20241113	123000	158438312	2005	2010	2010	2005	43
377	20241113	122900	158351992	2010	2010	2010	2010	0
378	20241113	122800	158351992	2010	2010	2010	2010	40
379	20241113	122700	158271592	2010	2010	2010	2010	0
380	20241113	122600	158271592	2010	2010	2010	2010	0
381	20241113	122500	158271592	2010	2010	2010	2010	4
382	20241113	122400	158263552	2010	2010	2010	2010	0
383	20241113	122300	158263552	2010	2010	2010	2010	0
384	20241113	122200	158263552	2010	2010	2010	2010	0
385	20241113	122100	158263552	2010	2010	2010	2010	0
386	20241113	122000	158263552	2010	2010	2010	2010	0
387	20241113	121900	158263552	2010	2010	2010	2010	0
388	20241113	121800	158263552	2010	2010	2010	2010	0
389	20241113	121700	158263552	2010	2010	2010	2010	0
390	20241113	121600	158263552	2010	2010	2010	2010	0
391	20241113	121500	158263552	2010	2010	2010	2010	0
392	20241113	121400	158263552	2010	2010	2010	2010	0
393	20241113	121300	158263552	2010	2010	2010	2005	172
394	20241113	121200	157918077	2005	2005	2005	2005	0
395	20241113	121100	157918077	2005	2005	2005	2005	0
396	20241113	121000	157918077	2005	2005	2005	2005	0
397	20241113	120900	157918077	2005	2005	2005	2005	0
398	20241113	120800	157918077	2005	2005	2005	2005	0
399	20241113	120700	157918077	2005	2005	2005	2005	277
400	20241113	120600	157362692	2010	2010	2010	2010	1
401	20241113	120500	157360682	2005	2005	2005	2005	196
402	20241113	120400	156967702	2010	2010	2010	2010	0
403	20241113	120300	156967702	2010	2010	2010	2010	0
404	20241113	120200	156967702	2010	2010	2010	2010	0
405	20241113	120100	156967702	2010	2010	2010	2010	0
406	20241113	120000	156967702	2010	2010	2010	2010	10
407	20241113	115900	156947602	2010	2010	2010	2010	0
408	20241113	115800	156947602	2010	2010	2010	2010	0
409	20241113	115700	156947602	2010	2010	2010	2010	0
410	20241113	115600	156947602	2010	2010	2010	2010	43
411	20241113	115500	156861172	2015	2015	2015	2015	0
412	20241113	115400	156861172	2015	2015	2015	2015	0
413	20241113	115300	156861172	2015	2015	2015	2015	0
414	20241113	115200	156861172	2015	2015	2015	2015	0
415	20241113	115100	156861172	2015	2015	2015	2015	0
416	20241113	115000	156861172	2015	2015	2015	2015	0
417	20241113	114900	156861172	2015	2015	2015	2015	0
418	20241113	114800	156861172	2015	2015	2015	2015	0
419	20241113	114700	156861172	2015	2015	2015	2015	0
420	20241113	114600	156861172	2015	2015	2015	2015	0
421	20241113	114500	156861172	2015	2015	2015	2015	0
422	20241113	114400	156861172	2015	2015	2015	2015	0
423	20241113	114300	156861172	2015	2015	2015	2015	0
424	20241113	114200	156861172	2015	2015	2015	2015	0
425	20241113	114100	156861172	2015	2015	2015	2015	0
426	20241113	114000	156861172	2015	2015	2015	2015	15
427	20241113	113900	156830947	2010	2010	2010	2010	0
428	20241113	113800	156830947	2010	2010	2010	2010	0
429	20241113	113700	156830947	2010	2010	2010	2010	57
430	20241113	113600	156716377	2010	2010	2010	2005	621
431	20241113	113500	155471167	2010	2010	2010	2010	0
432	20241113	113400	155471167	2010	2010	2010	2010	238
433	20241113	113300	154992787	2010	2010	2010	2010	0
434	20241113	113200	154992787	2010	2010	2010	2010	3
435	20241113	113100	154986757	2015	2015	2015	2015	0
436	20241113	113000	154986757	2015	2015	2015	2015	1
437	20241113	112900	154984742	2010	2010	2010	2010	29
438	20241113	112800	154926452	2015	2015	2015	2015	0
439	20241113	112700	154926452	2015	2015	2015	2015	0
440	20241113	112600	154926452	2015	2015	2015	2015	2
441	20241113	112500	154922422	2020	2020	2020	2020	0
442	20241113	112400	154922422	2020	2020	2020	2020	0
443	20241113	112300	154922422	2020	2020	2020	2020	0
444	20241113	112200	154922422	2020	2020	2020	2020	10
445	20241113	112100	154902222	2020	2020	2020	2020	0
446	20241113	112000	154902222	2020	2020	2020	2020	0
447	20241113	111900	154902222	2020	2020	2020	2020	0
448	20241113	111800	154902222	2020	2020	2020	2020	216
449	20241113	111700	154465902	2020	2020	2020	2020	28
450	20241113	111600	154409342	2020	2020	2020	2020	22
451	20241113	111500	154364902	2020	2020	2020	2020	0
452	20241113	111400	154364902	2020	2020	2020	2020	3
453	20241113	111300	154358842	2020	2020	2020	2020	0
454	20241113	111200	154358842	2020	2020	2020	2020	0
455	20241113	111100	154358842	2020	2020	2020	2020	0
456	20241113	111000	154358842	2020	2020	2020	2020	0
457	20241113	110900	154358842	2020	2020	2020	2020	0
458	20241113	110800	154358842	2020	2020	2020	2020	0
459	20241113	110700	154358842	2020	2020	2020	2020	0
460	20241113	110600	154358842	2020	2020	2020	2020	402
461	20241113	110500	153546802	2020	2020	2020	2020	0
462	20241113	110400	153546802	2020	2020	2020	2020	0
463	20241113	110300	153546802	2020	2020	2020	2020	0
464	20241113	110200	153546802	2020	2020	2020	2020	0
465	20241113	110100	153546802	2020	2020	2020	2020	120
466	20241113	110000	153304402	2020	2020	2020	2020	0
467	20241113	105900	153304402	2020	2020	2020	2020	0
468	20241113	105800	153304402	2020	2020	2020	2020	0
469	20241113	105700	153304402	2020	2020	2020	2020	0
470	20241113	105600	153304402	2020	2020	2020	2020	0
471	20241113	105500	153304402	2020	2020	2020	2020	0
472	20241113	105400	153304402	2020	2020	2020	2020	0
473	20241113	105300	153304402	2020	2020	2020	2020	0
474	20241113	105200	153304402	2020	2020	2020	2020	0
475	20241113	105100	153304402	2020	2020	2020	2020	500
476	20241113	105000	152294402	2020	2015	2020	2015	500
477	20241113	104900	151286097	2015	2015	2015	2015	0
478	20241113	104800	151286097	2015	2015	2015	2015	0
479	20241113	104700	151286097	2015	2015	2015	2015	0
480	20241113	104600	151286097	2015	2015	2015	2015	0
481	20241113	104500	151286097	2015	2015	2015	2015	101
482	20241113	104400	151082582	2015	2015	2015	2015	0
483	20241113	104300	151082582	2015	2015	2015	2015	399
484	20241113	104200	150278597	2000	2000	2000	2000	0
485	20241113	104100	150278597	2000	2005	2015	2000	1527
486	20241113	104000	147214807	2005	2005	2005	2005	11
487	20241113	103900	147192752	2000	2000	2000	2000	0
488	20241113	103800	147192752	2000	2000	2000	2000	0
489	20241113	103700	147192752	2000	2000	2000	2000	0
490	20241113	103600	147192752	2000	2000	2000	2000	0
491	20241113	103500	147192752	2000	2000	2000	2000	12
492	20241113	103400	147168752	2005	2005	2005	2005	51
493	20241113	103300	147066497	2005	2005	2005	2005	0
494	20241113	103200	147066497	2005	2005	2005	2005	0
495	20241113	103100	147066497	2005	2005	2005	2005	0
496	20241113	103000	147066497	2005	2005	2005	2005	0
497	20241113	102900	147066497	2005	2005	2005	2005	1249
498	20241113	102800	144562252	2005	2005	2005	2005	200
499	20241113	102700	144161252	2005	2005	2005	2005	68
500	20241113	102600	144024912	2005	2005	2005	2005	0
501	20241113	102500	144024912	2005	2005	2005	2005	0
502	20241113	102400	144024912	2005	2005	2005	2005	0
503	20241113	102300	144024912	2005	2005	2005	2005	102
504	20241113	102200	143820402	2005	2005	2005	2005	0
505	20241113	102100	143820402	2005	2005	2005	2005	0
506	20241113	102000	143820402	2005	2005	2005	2005	0
507	20241113	101900	143820402	2005	2005	2005	2005	0
508	20241113	101800	143820402	2005	2005	2005	2005	206
509	20241113	101700	143407372	2005	2005	2005	2005	0
510	20241113	101600	143407372	2005	2015	2015	2005	804
511	20241113	101500	141794532	2015	2015	2015	2015	0
512	20241113	101400	141794532	2015	2015	2015	2015	7
513	20241113	101300	141780427	2015	2010	2015	2005	415
514	20241113	101200	140948212	2010	2010	2010	2010	30
515	20241113	101100	140887912	2010	2010	2010	2010	80
516	20241113	101000	140727112	2010	2010	2010	2010	1011
517	20241113	100900	138695002	2005	2010	2010	2005	270
518	20241113	100800	138153152	2010	2010	2010	2010	100
519	20241113	100700	137952152	2010	2010	2010	2010	0
520	20241113	100600	137952152	2010	2010	2010	2010	50
521	20241113	100500	137851652	2010	2005	2010	2005	100
522	20241113	100400	137650902	2010	2010	2010	2010	159
523	20241113	100300	137331312	2010	2005	2010	2005	86
524	20241113	100200	137158477	2005	2005	2005	2000	510
525	20241113	100100	136138162	2000	2000	2000	2000	946
526	20241113	100000	134246162	2005	2010	2010	2005	236
527	20241113	095900	133772907	2010	2010	2010	2010	0
528	20241113	095800	133772907	2010	2010	2010	2010	21
529	20241113	095700	133730697	2010	2010	2010	2010	50
530	20241113	095600	133630197	2010	2010	2010	2010	2
531	20241113	095500	133626177	2010	2010	2010	2010	1
532	20241113	095400	133624167	2010	2010	2010	2010	0
533	20241113	095300	133624167	2010	2010	2010	2010	222
534	20241113	095200	133177947	2010	2010	2010	2010	10
535	20241113	095100	133157847	2005	2005	2005	2005	47
536	20241113	095000	133063612	2010	2010	2010	2010	7
537	20241113	094900	133049542	2010	2010	2010	2010	0
538	20241113	094800	133049542	2010	2010	2010	2010	0
539	20241113	094700	133049542	2010	2010	2010	2010	10
540	20241113	094600	133029442	2010	2010	2010	2010	61
541	20241113	094500	132906832	2010	2010	2010	2010	0
542	20241113	094400	132906832	2010	2010	2010	2010	1
543	20241113	094300	132904822	2015	2015	2015	2015	0
544	20241113	094200	132904822	2015	2015	2015	2015	200
545	20241113	094100	132501822	2015	2015	2015	2015	0
546	20241113	094000	132501822	2015	2015	2015	2015	2
547	20241113	093900	132497792	2010	2010	2010	2010	223
548	20241113	093800	132049562	2010	2010	2010	2010	203
549	20241113	093700	131641532	2010	2010	2010	2010	0
550	20241113	093600	131641532	2010	2010	2010	2010	49
551	20241113	093500	131543042	2015	2015	2015	2015	0
552	20241113	093400	131543042	2015	2010	2015	2010	7
553	20241113	093300	131528957	2010	2010	2010	2010	20
554	20241113	093200	131488757	2010	2015	2015	1998	1002
555	20241113	093100	129484946	2000	2010	2010	2000	20385
556	20241113	093000	88709666	2005	2005	2005	2005	99
557	20241113	092900	88511171	2010	2010	2010	2010	2
558	20241113	092800	88507151	2005	2000	2005	2000	17
559	20241113	092700	88473071	2000	2000	2000	2000	0
560	20241113	092600	88473071	2000	2000	2000	2000	0
561	20241113	092500	88473071	2000	2005	2010	2000	68
562	20241113	092400	88336831	2000	1997	2000	1997	4202
563	20241113	092300	79933176	1996	1999	1999	1996	608
564	20241113	092200	78719518	1998	2005	2005	1998	6674
565	20241113	092100	65370240	2015	2015	2015	2015	10
566	20241113	092000	65350090	2015	2010	2015	2000	16163
567	20241113	091900	32993390	2015	2015	2015	2015	1
568	20241113	091800	32991375	2015	2020	2020	2015	88
569	20241113	091700	32813755	2020	2020	2020	2020	0
570	20241113	091600	32813755	2020	2020	2020	2020	211
571	20241113	091500	32387535	2020	2020	2020	2020	0
572	20241113	091400	32387535	2020	2020	2020	2020	51
573	20241113	091300	32284515	2020	2020	2020	2020	11
574	20241113	091200	32262295	2010	2010	2010	2010	6184
575	20241113	091100	19832455	2010	2010	2010	2010	134
576	20241113	091000	19563115	2010	2010	2010	2010	597
577	20241113	090900	18363145	2015	2015	2015	2015	1
578	20241113	090800	18361130	2010	2010	2010	2010	114
579	20241113	090700	18131990	2025	2010	2025	2005	1075
580	20241113	090600	15969850	2010	2020	2020	2010	625
581	20241113	090500	14712540	2025	2025	2025	2025	1
582	20241113	090400	14710515	2030	2030	2030	2030	410
583	20241113	090300	13878215	2030	2030	2030	2025	12
584	20241113	090200	13853860	2030	2030	2030	2030	0
585	20241113	090100	13853860	2030	2030	2030	2030	5
586	20241113	090000	13843710	2030	2005	2050	2005	6884