KissMeData/053060/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	193100	387415179	2005	2005	2005	2005	2028
3	20231103	193000	387415179	2005	2005	2005	2005	0
4	20231103	192900	387415179	2005	2005	2005	2005	0
5	20231103	192800	387415179	2005	2005	2005	2005	0
6	20231103	192700	387415179	2005	2005	2005	2005	0
7	20231103	192600	387415179	2005	2005	2005	2005	0
8	20231103	192500	387415179	2005	2005	2005	2005	0
9	20231103	192400	387415179	2005	2005	2005	2005	0
10	20231103	192300	387415179	2005	2005	2005	2005	0
11	20231103	192200	387415179	2005	2005	2005	2005	0
12	20231103	192100	387415179	2005	2005	2005	2005	0
13	20231103	192000	387415179	2005	2005	2005	2005	0
14	20231103	191900	387415179	2005	2005	2005	2005	0
15	20231103	191800	387415179	2005	2005	2005	2005	0
16	20231103	191700	387415179	2005	2005	2005	2005	0
17	20231103	191600	387415179	2005	2005	2005	2005	0
18	20231103	191500	387415179	2005	2005	2005	2005	0
19	20231103	191400	387415179	2005	2005	2005	2005	0
20	20231103	191300	387415179	2005	2005	2005	2005	0
21	20231103	191200	387415179	2005	2005	2005	2005	0
22	20231103	191100	387415179	2005	2005	2005	2005	0
23	20231103	191000	387415179	2005	2005	2005	2005	0
24	20231103	190900	387415179	2005	2005	2005	2005	0
25	20231103	190800	387415179	2005	2005	2005	2005	0
26	20231103	190700	387415179	2005	2005	2005	2005	0
27	20231103	190600	387415179	2005	2005	2005	2005	0
28	20231103	190500	387415179	2005	2005	2005	2005	0
29	20231103	190400	387415179	2005	2005	2005	2005	0
30	20231103	190300	387415179	2005	2005	2005	2005	0
31	20231103	190200	387415179	2005	2005	2005	2005	0
32	20231103	190100	387415179	2005	2005	2005	2005	2028
33	20231103	190000	387415179	2005	2005	2005	2005	0
34	20231103	185900	387415179	2005	2005	2005	2005	0
35	20231103	185800	387415179	2005	2005	2005	2005	0
36	20231103	185700	387415179	2005	2005	2005	2005	0
37	20231103	185600	387415179	2005	2005	2005	2005	0
38	20231103	185500	387415179	2005	2005	2005	2005	0
39	20231103	185400	387415179	2005	2005	2005	2005	0
40	20231103	185300	387415179	2005	2005	2005	2005	0
41	20231103	185200	387415179	2005	2005	2005	2005	0
42	20231103	185100	387415179	2005	2005	2005	2005	0
43	20231103	185000	387415179	2005	2005	2005	2005	0
44	20231103	184900	387415179	2005	2005	2005	2005	0
45	20231103	184800	387415179	2005	2005	2005	2005	0
46	20231103	184700	387415179	2005	2005	2005	2005	0
47	20231103	184600	387415179	2005	2005	2005	2005	0
48	20231103	184500	387415179	2005	2005	2005	2005	0
49	20231103	184400	387415179	2005	2005	2005	2005	0
50	20231103	184300	387415179	2005	2005	2005	2005	0
51	20231103	184200	387415179	2005	2005	2005	2005	0
52	20231103	184100	387415179	2005	2005	2005	2005	0
53	20231103	184000	387415179	2005	2005	2005	2005	0
54	20231103	183900	387415179	2005	2005	2005	2005	0
55	20231103	183800	387415179	2005	2005	2005	2005	0
56	20231103	183700	387415179	2005	2005	2005	2005	0
57	20231103	183600	387415179	2005	2005	2005	2005	0
58	20231103	183500	387415179	2005	2005	2005	2005	0
59	20231103	183400	387415179	2005	2005	2005	2005	0
60	20231103	183300	387415179	2005	2005	2005	2005	0
61	20231103	183200	387415179	2005	2005	2005	2005	0
62	20231103	183100	387415179	2005	2005	2005	2005	2028
63	20231103	183000	387415179	2005	2005	2005	2005	0
64	20231103	182900	387415179	2005	2005	2005	2005	0
65	20231103	182800	387415179	2005	2005	2005	2005	0
66	20231103	182700	387415179	2005	2005	2005	2005	0
67	20231103	182600	387415179	2005	2005	2005	2005	0
68	20231103	182500	387415179	2005	2005	2005	2005	0
69	20231103	182400	387415179	2005	2005	2005	2005	0
70	20231103	182300	387415179	2005	2005	2005	2005	0
71	20231103	182200	387415179	2005	2005	2005	2005	0
72	20231103	182100	387415179	2005	2005	2005	2005	0
73	20231103	182000	387415179	2005	2005	2005	2005	0
74	20231103	181900	387415179	2005	2005	2005	2005	0
75	20231103	181800	387415179	2005	2005	2005	2005	0
76	20231103	181700	387415179	2005	2005	2005	2005	0
77	20231103	181600	387415179	2005	2005	2005	2005	0
78	20231103	181500	387415179	2005	2005	2005	2005	0
79	20231103	181400	387415179	2005	2005	2005	2005	0
80	20231103	181300	387415179	2005	2005	2005	2005	0
81	20231103	181200	387415179	2005	2005	2005	2005	0
82	20231103	181100	387415179	2005	2005	2005	2005	0
83	20231103	181000	387415179	2005	2005	2005	2005	0
84	20231103	180900	387415179	2005	2005	2005	2005	0
85	20231103	180800	387415179	2005	2005	2005	2005	0
86	20231103	180700	387415179	2005	2005	2005	2005	0
87	20231103	180600	387415179	2005	2005	2005	2005	0
88	20231103	180500	387415179	2005	2005	2005	2005	0
89	20231103	180400	387415179	2005	2005	2005	2005	0
90	20231103	180300	387415179	2005	2005	2005	2005	0
91	20231103	180200	387415179	2005	2005	2005	2005	0
92	20231103	180100	387415179	2005	2005	2005	2005	2028
93	20231103	180000	387415179	2005	2005	2005	2005	0
94	20231103	175900	387415179	2005	2005	2005	2005	0
95	20231103	175800	387415179	2005	2005	2005	2005	0
96	20231103	175700	387415179	2005	2005	2005	2005	0
97	20231103	175600	387415179	2005	2005	2005	2005	0
98	20231103	175500	387415179	2005	2005	2005	2005	0
99	20231103	175400	387415179	2005	2005	2005	2005	0
100	20231103	175300	387415179	2005	2005	2005	2005	0
101	20231103	175200	387415179	2005	2005	2005	2005	0
102	20231103	175100	387415179	2005	2005	2005	2005	0
103	20231103	175000	387415179	2005	2005	2005	2005	0
104	20231103	174900	387415179	2005	2005	2005	2005	0
105	20231103	174800	387415179	2005	2005	2005	2005	0
106	20231103	174700	387415179	2005	2005	2005	2005	0
107	20231103	174600	387415179	2005	2005	2005	2005	0
108	20231103	174500	387415179	2005	2005	2005	2005	0
109	20231103	174400	387415179	2005	2005	2005	2005	0
110	20231103	174300	387415179	2005	2005	2005	2005	0
111	20231103	174200	387415179	2005	2005	2005	2005	0
112	20231103	174100	387415179	2005	2005	2005	2005	0
113	20231103	174000	387415179	2005	2005	2005	2005	0
114	20231103	173900	387415179	2005	2005	2005	2005	0
115	20231103	173800	387415179	2005	2005	2005	2005	0
116	20231103	173700	387415179	2005	2005	2005	2005	0
117	20231103	173600	387415179	2005	2005	2005	2005	0
118	20231103	173500	387415179	2005	2005	2005	2005	0
119	20231103	173400	387415179	2005	2005	2005	2005	0
120	20231103	173300	387415179	2005	2005	2005	2005	0
121	20231103	173200	387415179	2005	2005	2005	2005	0
122	20231103	173100	387415179	2005	2005	2005	2005	2028
123	20231103	173000	387415179	2005	2005	2005	2005	0
124	20231103	172900	387415179	2005	2005	2005	2005	0
125	20231103	172800	387415179	2005	2005	2005	2005	0
126	20231103	172700	387415179	2005	2005	2005	2005	0
127	20231103	172600	387415179	2005	2005	2005	2005	0
128	20231103	172500	387415179	2005	2005	2005	2005	0
129	20231103	172400	387415179	2005	2005	2005	2005	0
130	20231103	172300	387415179	2005	2005	2005	2005	0
131	20231103	172200	387415179	2005	2005	2005	2005	0
132	20231103	172100	387415179	2005	2005	2005	2005	0
133	20231103	172000	387415179	2005	2005	2005	2005	0
134	20231103	171900	387415179	2005	2005	2005	2005	0
135	20231103	171800	387415179	2005	2005	2005	2005	0
136	20231103	171700	387415179	2005	2005	2005	2005	0
137	20231103	171600	387415179	2005	2005	2005	2005	0
138	20231103	171500	387415179	2005	2005	2005	2005	0
139	20231103	171400	387415179	2005	2005	2005	2005	0
140	20231103	171300	387415179	2005	2005	2005	2005	0
141	20231103	171200	387415179	2005	2005	2005	2005	0
142	20231103	171100	387415179	2005	2005	2005	2005	0
143	20231103	171000	387415179	2005	2005	2005	2005	0
144	20231103	170900	387415179	2005	2005	2005	2005	0
145	20231103	170800	387415179	2005	2005	2005	2005	0
146	20231103	170700	387415179	2005	2005	2005	2005	0
147	20231103	170600	387415179	2005	2005	2005	2005	0
148	20231103	170500	387415179	2005	2005	2005	2005	0
149	20231103	170400	387415179	2005	2005	2005	2005	0
150	20231103	170300	387415179	2005	2005	2005	2005	0
151	20231103	170200	387415179	2005	2005	2005	2005	0
152	20231103	170100	387415179	2005	2005	2005	2005	2028
153	20231103	170000	387415179	2005	2005	2005	2005	0
154	20231103	165900	387415179	2005	2005	2005	2005	0
155	20231103	165800	387415179	2005	2005	2005	2005	0
156	20231103	165700	387415179	2005	2005	2005	2005	0
157	20231103	165600	387415179	2005	2005	2005	2005	0
158	20231103	165500	387415179	2005	2005	2005	2005	0
159	20231103	165400	387415179	2005	2005	2005	2005	0
160	20231103	165300	387415179	2005	2005	2005	2005	0
161	20231103	165200	387415179	2005	2005	2005	2005	0
162	20231103	165100	387415179	2005	2005	2005	2005	0
163	20231103	165000	387415179	2005	2005	2005	2005	0
164	20231103	164900	387415179	2005	2005	2005	2005	0
165	20231103	164800	387415179	2005	2005	2005	2005	0
166	20231103	164700	387415179	2005	2005	2005	2005	0
167	20231103	164600	387415179	2005	2005	2005	2005	0
168	20231103	164500	387415179	2005	2005	2005	2005	0
169	20231103	164400	387415179	2005	2005	2005	2005	0
170	20231103	164300	387415179	2005	2005	2005	2005	0
171	20231103	164200	387415179	2005	2005	2005	2005	0
172	20231103	164100	387415179	2005	2005	2005	2005	0
173	20231103	164000	387415179	2005	2005	2005	2005	0
174	20231103	163900	387415179	2005	2005	2005	2005	0
175	20231103	163800	387415179	2005	2005	2005	2005	0
176	20231103	163700	387415179	2005	2005	2005	2005	0
177	20231103	163600	387415179	2005	2005	2005	2005	0
178	20231103	163500	387415179	2005	2005	2005	2005	0
179	20231103	163400	387415179	2005	2005	2005	2005	0
180	20231103	163300	387415179	2005	2005	2005	2005	0
181	20231103	163200	387415179	2005	2005	2005	2005	0
182	20231103	163100	387415179	2005	2005	2005	2005	2028
183	20231103	163000	387415179	2005	2005	2005	2005	0
184	20231103	162900	387415179	2005	2005	2005	2005	0
185	20231103	162800	387415179	2005	2005	2005	2005	0
186	20231103	162700	387415179	2005	2005	2005	2005	0
187	20231103	162600	387415179	2005	2005	2005	2005	0
188	20231103	162500	387415179	2005	2005	2005	2005	0
189	20231103	162400	387415179	2005	2005	2005	2005	0
190	20231103	162300	387415179	2005	2005	2005	2005	0
191	20231103	162200	387415179	2005	2005	2005	2005	0
192	20231103	162100	387415179	2005	2005	2005	2005	0
193	20231103	162000	387415179	2005	2005	2005	2005	0
194	20231103	161900	387415179	2005	2005	2005	2005	0
195	20231103	161800	387415179	2005	2005	2005	2005	0
196	20231103	161700	387415179	2005	2005	2005	2005	0
197	20231103	161600	387415179	2005	2005	2005	2005	0
198	20231103	161500	387415179	2005	2005	2005	2005	0
199	20231103	161400	387415179	2005	2005	2005	2005	0
200	20231103	161300	387415179	2005	2005	2005	2005	0
201	20231103	161200	387415179	2005	2005	2005	2005	0
202	20231103	161100	387415179	2005	2005	2005	2005	0
203	20231103	161000	387415179	2005	2005	2005	2005	0
204	20231103	160900	387415179	2005	2005	2005	2005	0
205	20231103	160800	387415179	2005	2005	2005	2005	0
206	20231103	160700	387415179	2005	2005	2005	2005	0
207	20231103	160600	387415179	2005	2005	2005	2005	0
208	20231103	160500	387415179	2005	2005	2005	2005	0
209	20231103	160400	387415179	2005	2005	2005	2005	0
210	20231103	160300	387415179	2005	2005	2005	2005	0
211	20231103	160200	387415179	2005	2005	2005	2005	0
212	20231103	160100	387415179	2005	2005	2005	2005	2028
213	20231103	160000	387415179	2005	2005	2005	2005	0
214	20231103	155900	387415179	2005	2005	2005	2005	0
215	20231103	155800	387415179	2005	2005	2005	2005	0
216	20231103	155700	387415179	2005	2005	2005	2005	0
217	20231103	155600	387415179	2005	2005	2005	2005	0
218	20231103	155500	387415179	2005	2005	2005	2005	0
219	20231103	155400	387415179	2005	2005	2005	2005	0
220	20231103	155300	387415179	2005	2005	2005	2005	0
221	20231103	155200	387415179	2005	2005	2005	2005	0
222	20231103	155100	387415179	2005	2005	2005	2005	0
223	20231103	155000	387415179	2005	2005	2005	2005	0
224	20231103	154900	387415179	2005	2005	2005	2005	0
225	20231103	154800	387415179	2005	2005	2005	2005	0
226	20231103	154700	387415179	2005	2005	2005	2005	0
227	20231103	154600	387415179	2005	2005	2005	2005	0
228	20231103	154500	387415179	2005	2005	2005	2005	0
229	20231103	154400	387415179	2005	2005	2005	2005	0
230	20231103	154300	387415179	2005	2005	2005	2005	0
231	20231103	154200	387415179	2005	2005	2005	2005	0
232	20231103	154100	387415179	2005	2005	2005	2005	0
233	20231103	154000	387415179	2005	2005	2005	2005	0
234	20231103	153900	387415179	2005	2005	2005	2005	0
235	20231103	153800	387415179	2005	2005	2005	2005	0
236	20231103	153700	387415179	2005	2005	2005	2005	0
237	20231103	153600	387415179	2005	2005	2005	2005	0
238	20231103	153500	387415179	2005	2005	2005	2005	0
239	20231103	153400	387415179	2005	2005	2005	2005	0
240	20231103	153300	387415179	2005	2005	2005	2005	0
241	20231103	153200	387415179	2005	2005	2005	2005	0
242	20231103	153100	387415179	2005	2005	2005	2005	2028
243	20231103	153000	387415179	2005	2005	2005	2005	2028
244	20231103	152900	383349039	2005	2005	2005	2005	0
245	20231103	152800	383349039	2005	2005	2005	2005	0
246	20231103	152700	383349039	2005	2005	2005	2005	0
247	20231103	152600	383349039	2005	2005	2005	2005	0
248	20231103	152500	383349039	2005	2005	2005	2005	0
249	20231103	152400	383349039	2005	2005	2005	2005	0
250	20231103	152300	383349039	2005	2005	2005	2005	0
251	20231103	152200	383349039	2005	2005	2005	2005	0
252	20231103	152100	383349039	2005	2005	2005	2005	0
253	20231103	152000	383349039	2005	2005	2005	2005	0
254	20231103	151900	383349039	2005	2005	2005	2000	122
255	20231103	151800	383104629	2005	2005	2005	1999	5677
256	20231103	151700	371722598	2005	2005	2005	2005	100
257	20231103	151600	371522098	2005	2000	2005	2000	888
258	20231103	151500	369745998	2000	1999	2000	1999	80
259	20231103	151400	369586028	2000	2000	2000	2000	100
260	20231103	151300	369386028	2000	1998	2000	1998	600
261	20231103	151200	368187128	2000	2000	2000	2000	50
262	20231103	151100	368087128	2000	1998	2000	1998	70
263	20231103	151000	367947168	2000	2000	2000	2000	340
264	20231103	150900	367267168	2000	2000	2000	2000	100
265	20231103	150800	367067168	2000	2000	2000	2000	195
266	20231103	150700	366677168	1998	1997	1998	1997	1081
267	20231103	150600	364518270	1998	2000	2000	1998	364
268	20231103	150500	363790638	2000	2000	2000	2000	0
269	20231103	150400	363790638	2000	2000	2000	2000	30
270	20231103	150300	363730638	1997	1998	1998	1997	1331
271	20231103	150200	361071518	2000	2000	2000	2000	150
272	20231103	150100	360771518	2000	2000	2000	1999	143
273	20231103	150000	360485647	2000	2000	2000	2000	17
274	20231103	145900	360451647	1999	1999	1999	1999	310
275	20231103	145800	359831957	2000	2000	2000	2000	3
276	20231103	145700	359825957	2000	2000	2000	2000	0
277	20231103	145600	359825957	2000	2000	2000	2000	349
278	20231103	145500	359127957	1999	2000	2000	1999	153
279	20231103	145400	358821990	1999	2000	2000	1999	361
280	20231103	145300	358100350	2000	2000	2000	2000	355
281	20231103	145200	357390350	2000	2000	2000	2000	0
282	20231103	145100	357390350	2000	2000	2000	2000	181
283	20231103	145000	357028350	2005	2005	2005	2005	25
284	20231103	144900	356978225	2005	2005	2005	2005	250
285	20231103	144800	356476975	2005	2005	2005	2005	60
286	20231103	144700	356356675	2005	2005	2005	2005	299
287	20231103	144600	355757180	2000	2000	2000	2000	0
288	20231103	144500	355757180	2000	2000	2000	2000	0
289	20231103	144400	355757180	2000	2000	2000	2000	3
290	20231103	144300	355751180	2005	2005	2005	2005	77
291	20231103	144200	355596795	2005	2005	2005	2005	0
292	20231103	144100	355596795	2005	2005	2005	2005	0
293	20231103	144000	355596795	2005	2005	2005	2005	0
294	20231103	143900	355596795	2005	2005	2005	2005	10
295	20231103	143800	355576745	2000	2000	2000	2000	6
296	20231103	143700	355564745	2000	2005	2005	2000	168
297	20231103	143600	355228500	2005	2005	2005	2005	0
298	20231103	143500	355228500	2005	2005	2005	2005	599
299	20231103	143400	354027505	2000	2000	2000	2000	14
300	20231103	143300	353999505	2005	2005	2005	2005	11
301	20231103	143200	353977450	2005	2005	2005	2005	0
302	20231103	143100	353977450	2005	2005	2005	2005	5
303	20231103	143000	353967425	2005	2000	2005	2000	210
304	20231103	142900	353547375	2005	2005	2005	2005	0
305	20231103	142800	353547375	2005	2000	2005	2000	1407
306	20231103	142700	350728340	2005	2005	2005	2005	1010
307	20231103	142600	348703290	2005	2005	2005	2005	0
308	20231103	142500	348703290	2005	2005	2005	2005	3
309	20231103	142400	348697275	2000	2000	2000	2000	5
310	20231103	142300	348687275	2005	2005	2005	2005	0
311	20231103	142200	348687275	2005	2005	2005	2005	0
312	20231103	142100	348687275	2005	2005	2005	2005	0
313	20231103	142000	348687275	2005	2005	2005	2005	0
314	20231103	141900	348687275	2005	2005	2005	2005	211
315	20231103	141800	348264220	2005	2005	2005	2005	0
316	20231103	141700	348264220	2005	2005	2005	2005	0
317	20231103	141600	348264220	2005	2005	2005	2005	264
318	20231103	141500	347734900	2005	2005	2005	2005	1
319	20231103	141400	347732895	2005	2005	2005	2005	498
320	20231103	141300	346734405	2005	2005	2005	2005	402
321	20231103	141200	345928395	2010	2010	2010	2010	360
322	20231103	141100	345204795	2005	2005	2005	2005	430
323	20231103	141000	344342645	2005	2005	2005	2005	0
324	20231103	140900	344342645	2005	2005	2005	2005	0
325	20231103	140800	344342645	2005	2005	2005	2005	0
326	20231103	140700	344342645	2005	2005	2005	2005	138
327	20231103	140600	344065955	2010	2010	2010	2010	10
328	20231103	140500	344045855	2005	2005	2005	2005	550
329	20231103	140400	342943105	2010	2010	2010	2010	0
330	20231103	140300	342943105	2010	2010	2010	2010	0
331	20231103	140200	342943105	2010	2010	2010	2010	1421
332	20231103	140100	340086895	2010	2010	2010	2010	0
333	20231103	140000	340086895	2010	2010	2010	2010	0
334	20231103	135900	340086895	2010	2010	2010	2010	210
335	20231103	135800	339664795	2010	2010	2010	2010	0
336	20231103	135700	339664795	2010	2005	2010	2005	761
337	20231103	135600	338138935	2010	2010	2010	2010	0
338	20231103	135500	338138935	2010	2010	2010	2010	0
339	20231103	135400	338138935	2010	2010	2010	2010	30
340	20231103	135300	338078635	2005	2005	2005	2005	0
341	20231103	135200	338078635	2005	2005	2005	2005	0
342	20231103	135100	338078635	2005	2005	2010	2005	365
343	20231103	135000	337346735	2005	2005	2005	2005	0
344	20231103	134900	337346735	2005	2005	2005	2005	0
345	20231103	134800	337346735	2005	2005	2005	2005	150
346	20231103	134700	337045985	2000	2000	2000	2000	0
347	20231103	134600	337045985	2000	2000	2000	2000	0
348	20231103	134500	337045985	2000	2000	2000	2000	0
349	20231103	134400	337045985	2000	2000	2000	2000	1
350	20231103	134300	337043985	2005	2005	2005	2005	0
351	20231103	134200	337043985	2005	2005	2005	2005	0
352	20231103	134100	337043985	2005	2005	2005	2005	0
353	20231103	134000	337043985	2005	2000	2005	2000	129
354	20231103	133900	336785840	2005	2000	2005	2000	52
355	20231103	133800	336681590	2005	2005	2005	2005	0
356	20231103	133700	336681590	2005	2000	2005	2000	105
357	20231103	133600	336471570	2005	2005	2005	2005	55
358	20231103	133500	336361295	2005	2005	2005	2005	0
359	20231103	133400	336361295	2005	2005	2005	2005	0
360	20231103	133300	336361295	2005	2005	2005	2005	0
361	20231103	133200	336361295	2005	2005	2005	2005	0
362	20231103	133100	336361295	2005	2005	2005	2005	54
363	20231103	133000	336253025	2005	2005	2005	2005	522
364	20231103	132900	335206415	2005	2005	2005	2005	0
365	20231103	132800	335206415	2005	2005	2005	2005	0
366	20231103	132700	335206415	2005	2005	2005	2005	0
367	20231103	132600	335206415	2005	2005	2005	2005	0
368	20231103	132500	335206415	2005	2005	2005	2005	0
369	20231103	132400	335206415	2005	2005	2005	2005	0
370	20231103	132300	335206415	2005	2005	2005	2005	0
371	20231103	132200	335206415	2005	2005	2005	2005	1
372	20231103	132100	335204410	2005	2005	2005	2005	180
373	20231103	132000	334843510	2005	2005	2005	2005	0
374	20231103	131900	334843510	2005	2005	2005	2005	88
375	20231103	131800	334667070	2005	2005	2005	2005	0
376	20231103	131700	334667070	2005	2005	2005	2005	0
377	20231103	131600	334667070	2005	2005	2005	2005	0
378	20231103	131500	334667070	2005	2005	2005	2005	0
379	20231103	131400	334667070	2005	2005	2005	2005	28
380	20231103	131300	334610930	2000	2000	2000	2000	50
381	20231103	131200	334510930	2005	2005	2005	2005	0
382	20231103	131100	334510930	2005	2005	2005	2005	0
383	20231103	131000	334510930	2005	2010	2010	2005	279
384	20231103	130900	333951285	2010	2010	2010	2010	1159
385	20231103	130800	331621695	2010	2010	2010	2010	30
386	20231103	130700	331561395	2000	2005	2005	2000	735
387	20231103	130600	330091220	2010	2010	2010	2000	646
388	20231103	130500	328797120	2000	2000	2000	2000	0
389	20231103	130400	328797120	2000	2005	2010	2000	924
390	20231103	130300	326942260	2005	2005	2005	2005	415
391	20231103	130200	326110185	2005	2005	2005	2005	0
392	20231103	130100	326110185	2005	2005	2005	2005	1331
393	20231103	130000	323441530	2005	2005	2005	2005	249
394	20231103	125900	322942285	2005	2005	2005	2005	0
395	20231103	125800	322942285	2005	2000	2005	2000	11
396	20231103	125700	322920235	2005	2005	2005	2005	0
397	20231103	125600	322920235	2005	2005	2005	2005	0
398	20231103	125500	322920235	2005	2005	2005	2005	130
399	20231103	125400	322659585	2000	2000	2000	2000	0
400	20231103	125300	322659585	2000	1999	2000	1999	451
401	20231103	125200	321757769	1999	1999	1999	1999	0
402	20231103	125100	321757769	1999	1999	1999	1999	100
403	20231103	125000	321557869	2000	2000	2000	2000	500
404	20231103	124900	320557869	2000	2000	2000	2000	0
405	20231103	124800	320557869	2000	2000	2000	2000	0
406	20231103	124700	320557869	2000	2000	2000	2000	0
407	20231103	124600	320557869	2000	2000	2000	2000	0
408	20231103	124500	320557869	2000	2000	2000	2000	0
409	20231103	124400	320557869	2000	2000	2000	2000	104
410	20231103	124300	320349869	2000	2005	2005	2000	329
411	20231103	124200	319691369	2005	1999	2005	1999	85
412	20231103	124100	319520995	2000	2000	2000	2000	1
413	20231103	124000	319518995	2005	2005	2005	2005	140
414	20231103	123900	319238295	2005	2005	2005	2005	12
415	20231103	123800	319214235	2005	2005	2005	2005	0
416	20231103	123700	319214235	2005	2005	2005	2005	17
417	20231103	123600	319180150	2000	2000	2005	2000	6248
418	20231103	123500	306657730	1999	1999	1999	1999	0
419	20231103	123400	306657730	1999	1999	1999	1999	886
420	20231103	123300	304886616	1997	1997	1997	1997	0
421	20231103	123200	304886616	1997	1997	1997	1997	0
422	20231103	123100	304886616	1997	1997	1997	1997	77
423	20231103	123000	304732847	1997	1997	1997	1997	236
424	20231103	122900	304261555	1998	1999	1999	1998	509
425	20231103	122800	303244394	1999	1999	1999	1999	1
426	20231103	122700	303242395	1999	1999	1999	1999	0
427	20231103	122600	303242395	1999	1999	1999	1999	120
428	20231103	122500	303002515	1999	1999	1999	1999	0
429	20231103	122400	303002515	1999	1999	1999	1999	0
430	20231103	122300	303002515	1999	1999	1999	1999	500
431	20231103	122200	302003015	1999	1999	1999	1999	5
432	20231103	122100	301993020	1999	1999	1999	1999	0
433	20231103	122000	301993020	1999	1999	1999	1999	0
434	20231103	121900	301993020	1999	1999	1999	1999	0
435	20231103	121800	301993020	1999	1999	2000	1999	3300
436	20231103	121700	295394420	1999	1999	1999	1999	0
437	20231103	121600	295394420	1999	1999	1999	1999	0
438	20231103	121500	295394420	1999	1999	1999	1999	0
439	20231103	121400	295394420	1999	1999	1999	1999	0
440	20231103	121300	295394420	1999	1999	1999	1999	803
441	20231103	121200	293789223	1999	1999	1999	1999	700
442	20231103	121100	292389923	1999	1999	1999	1999	0
443	20231103	121000	292389923	1999	1999	1999	1999	0
444	20231103	120900	292389923	1999	1999	1999	1999	0
445	20231103	120800	292389923	1999	1999	1999	1999	251
446	20231103	120700	291888174	1999	1999	1999	1999	0
447	20231103	120600	291888174	1999	1999	1999	1999	0
448	20231103	120500	291888174	1999	1999	1999	1999	1
449	20231103	120400	291886175	1998	1998	1998	1998	11
450	20231103	120300	291864197	1996	1996	1996	1996	0
451	20231103	120200	291864197	1996	1996	1996	1996	0
452	20231103	120100	291864197	1996	1996	1996	1996	0
453	20231103	120000	291864197	1996	1996	1996	1996	27
454	20231103	115900	291810305	1998	1998	1998	1998	1100
455	20231103	115800	289612505	1998	1998	1998	1998	0
456	20231103	115700	289612505	1998	1998	1998	1998	450
457	20231103	115600	288713405	1997	1997	1997	1997	0
458	20231103	115500	288713405	1997	1997	1997	1997	22
459	20231103	115400	288669471	1997	1997	1997	1997	0
460	20231103	115300	288669471	1997	1997	1997	1997	1174
461	20231103	115200	286324993	1999	1999	1999	1999	0
462	20231103	115100	286324993	1999	1999	1999	1999	0
463	20231103	115000	286324993	1999	1999	1999	1999	0
464	20231103	114900	286324993	1999	1999	1999	1999	0
465	20231103	114800	286324993	1999	1999	1999	1999	0
466	20231103	114700	286324993	1999	1999	1999	1999	0
467	20231103	114600	286324993	1999	1999	1999	1999	0
468	20231103	114500	286324993	1999	1999	1999	1999	98
469	20231103	114400	286129091	1999	1999	1999	1999	20
470	20231103	114300	286089111	1997	1997	1997	1997	0
471	20231103	114200	286089111	1997	1997	1997	1996	187
472	20231103	114100	285715853	1997	1997	1997	1997	315
473	20231103	114000	285086798	1998	1998	1998	1998	311
474	20231103	113900	284465420	1999	2000	2000	1999	232
475	20231103	113800	284001602	2000	2000	2000	2000	7
476	20231103	113700	283987602	2000	2005	2005	2000	67
477	20231103	113600	283853302	2005	2005	2005	2005	80
478	20231103	113500	283692902	2000	2000	2000	2000	72
479	20231103	113400	283548902	2000	2000	2000	2000	0
480	20231103	113300	283548902	2000	2000	2000	2000	0
481	20231103	113200	283548902	2000	2000	2000	2000	19
482	20231103	113100	283510902	2000	2000	2000	1999	458
483	20231103	113000	282595302	2000	2000	2000	2000	66
484	20231103	112900	282463302	2005	2005	2005	2005	0
485	20231103	112800	282463302	2005	2005	2005	2005	1010
486	20231103	112700	280438252	2000	2000	2000	2000	170
487	20231103	112600	280098252	2005	2005	2005	2005	5
488	20231103	112500	280088227	2005	2005	2005	2005	0
489	20231103	112400	280088227	2005	2000	2005	1999	1109
490	20231103	112300	277871206	2005	2000	2005	2000	140
491	20231103	112200	277591106	2005	2005	2005	2005	1
492	20231103	112100	277589101	2000	2000	2005	2000	13
493	20231103	112000	277563056	2000	2000	2005	2000	489
494	20231103	111900	276585021	1999	2000	2005	1999	353
495	20231103	111800	275879171	2005	2000	2005	2000	390
496	20231103	111700	275099121	2005	2005	2005	2005	0
497	20231103	111600	275099121	2005	2005	2005	2005	107
498	20231103	111500	274884586	2005	2005	2005	2005	510
499	20231103	111400	273862036	1999	2005	2005	1999	805
500	20231103	111300	272252184	2005	2005	2005	2005	1010
501	20231103	111200	270227134	2000	2005	2005	2000	50
502	20231103	111100	270127084	1999	2000	2000	1999	1200
503	20231103	111000	267728169	2000	2000	2000	2000	20
504	20231103	110900	267688169	2000	2000	2000	2000	3
505	20231103	110800	267682169	2000	2000	2000	2000	500
506	20231103	110700	266682169	2000	2000	2000	2000	4
507	20231103	110600	266674169	2000	2000	2000	2000	100
508	20231103	110500	266474169	2005	2005	2005	2005	2
509	20231103	110400	266470159	2000	2000	2000	2000	700
510	20231103	110300	265070159	2005	2005	2005	2005	1
511	20231103	110200	265068154	1999	1998	2000	1998	1675
512	20231103	110100	261718861	1997	1997	1997	1997	2697
513	20231103	110000	256332952	1997	1995	1997	1995	127
514	20231103	105900	256079404	1996	1996	1996	1996	0
515	20231103	105800	256079404	1996	1996	1996	1996	0
516	20231103	105700	256079404	1996	1996	1996	1996	0
517	20231103	105600	256079404	1996	1996	1996	1996	200
518	20231103	105500	255680204	1995	1995	1995	1995	0
519	20231103	105400	255680204	1995	1995	1995	1995	0
520	20231103	105300	255680204	1995	1995	1995	1995	10
521	20231103	105200	255660254	1996	1996	1996	1996	45
522	20231103	105100	255570434	1995	1995	1995	1995	0
523	20231103	105000	255570434	1995	1995	1995	1995	91
524	20231103	104900	255388889	1995	1993	1995	1991	263
525	20231103	104800	254864882	1996	1993	1996	1993	302
526	20231103	104700	254262930	1993	1993	1993	1993	0
527	20231103	104600	254262930	1993	1995	1995	1993	737
528	20231103	104500	252794079	1996	1996	1996	1996	0
529	20231103	104400	252794079	1996	1996	1996	1996	10
530	20231103	104300	252774119	1990	1990	1990	1990	81
531	20231103	104200	252612929	1990	1994	1996	1990	801
532	20231103	104100	251017185	1994	1994	1994	1994	30
533	20231103	104000	250957365	1996	1996	1996	1996	0
534	20231103	103900	250957365	1996	1996	1996	1996	100
535	20231103	103800	250757765	1997	1997	1997	1997	201
536	20231103	103700	250356368	1997	1997	1997	1997	0
537	20231103	103600	250356368	1997	1997	1997	1997	0
538	20231103	103500	250356368	1997	1997	1997	1997	0
539	20231103	103400	250356368	1997	1997	1997	1997	0
540	20231103	103300	250356368	1997	1997	1997	1997	0
541	20231103	103200	250356368	1997	1996	1997	1996	28
542	20231103	103100	250300477	1994	1994	1997	1994	651
543	20231103	103000	249002003	1995	1995	1995	1995	100
544	20231103	102900	248802503	1996	1996	1996	1996	517
545	20231103	102800	247770571	1997	1998	1998	1997	36
546	20231103	102700	247698669	1999	1999	1999	1999	0
547	20231103	102600	247698669	1999	1998	1999	1998	500
548	20231103	102500	246699471	1996	1996	1996	1996	3
549	20231103	102400	246693483	1998	1998	1998	1998	250
550	20231103	102300	246193983	1998	1997	1998	1997	130
551	20231103	102200	245934363	1997	1997	1997	1997	881
552	20231103	102100	244175006	1997	1997	1997	1997	0
553	20231103	102000	244175006	1997	1997	1997	1997	12
554	20231103	101900	244151042	1997	1996	1997	1994	315
555	20231103	101800	243522899	1996	1993	1996	1993	2334
556	20231103	101700	238870660	1993	1993	1993	1993	323
557	20231103	101600	238226921	1993	1993	1993	1993	1700
558	20231103	101500	234838821	1993	1992	1993	1992	43
559	20231103	101400	234753162	1992	1993	1993	1992	87
560	20231103	101300	234579842	1994	1994	1994	1994	0
561	20231103	101200	234579842	1994	1994	1994	1994	5
562	20231103	101100	234569872	1994	1992	1994	1992	510
563	20231103	101000	233553932	1993	1993	1993	1993	74
564	20231103	100900	233406450	1992	1992	1992	1992	959
565	20231103	100800	231496122	1992	1984	1992	1984	18525
566	20231103	100700	194713956	1984	1984	1984	1984	0
567	20231103	100600	194713956	1984	1984	1984	1984	8
568	20231103	100500	194698084	1984	1984	1984	1984	50
569	20231103	100400	194598884	1983	1984	1984	1983	753
570	20231103	100300	193105012	1984	1984	1984	1984	116
571	20231103	100200	192874868	1984	1984	1984	1984	0
572	20231103	100100	192874868	1984	1984	1984	1984	10
573	20231103	100000	192855028	1978	1977	1984	1977	960
574	20231103	095900	190954738	1984	1977	1984	1973	2770
575	20231103	095800	185486133	1983	1983	1983	1983	20
576	20231103	095700	185446473	1983	1976	1983	1976	74
577	20231103	095600	185300151	1976	1978	1979	1976	188
578	20231103	095500	184928349	1983	1983	1983	1983	0
579	20231103	095400	184928349	1983	1983	1983	1983	0
580	20231103	095300	184928349	1983	1983	1983	1983	0
581	20231103	095200	184928349	1983	1983	1983	1983	0
582	20231103	095100	184928349	1983	1976	1983	1976	13
583	20231103	095000	184902642	1975	1975	1975	1974	485
584	20231103	094900	183944867	1973	1975	1975	1973	681
585	20231103	094800	182600867	1975	1975	1975	1975	1
586	20231103	094700	182598892	1974	1985	1985	1974	136
587	20231103	094600	182330187	1978	1978	1978	1978	122
588	20231103	094500	182088871	1978	1978	1978	1978	2
589	20231103	094400	182084915	1985	1974	1985	1974	38
590	20231103	094300	182009892	1985	1975	1985	1974	100
591	20231103	094200	181812342	1973	1976	1976	1973	5444
592	20231103	094100	171070876	1985	1978	1985	1976	1891
593	20231103	094000	167332051	1979	1981	1985	1979	55
594	20231103	093900	167223111	1985	1982	1986	1982	276
595	20231103	093800	166675076	1979	1979	1979	1979	0
596	20231103	093700	166675076	1979	1983	1986	1979	9096
597	20231103	093600	148611068	1985	1985	1985	1984	115
598	20231103	093500	148382872	1984	1986	1986	1984	410
599	20231103	093400	147569412	1985	1985	1985	1985	111
600	20231103	093300	147349077	1985	1985	1985	1985	150
601	20231103	093200	147051327	1985	1985	1985	1985	185
602	20231103	093100	146684102	1985	1985	1985	1974	4406
603	20231103	093000	137983915	1985	1974	1985	1974	342
604	20231103	092900	137307696	1975	1986	1986	1975	3962
605	20231103	092800	129472125	1981	1984	1986	1981	927
606	20231103	092700	127635102	1982	1986	1986	1982	4427
607	20231103	092600	118851654	1985	1987	1990	1985	778
608	20231103	092500	117305850	1990	1986	1990	1984	2133
609	20231103	092400	113073468	1987	1991	1991	1987	439
610	20231103	092300	112200216	1991	1991	1991	1991	100
611	20231103	092200	112001116	1991	1990	1991	1990	3900
612	20231103	092100	104240115	1990	1990	1990	1990	1153
613	20231103	092000	101945645	1990	1990	1990	1990	500
614	20231103	091900	100950645	1993	1993	1993	1992	11
615	20231103	091800	100928726	1982	1987	1987	1982	263
616	20231103	091700	100407230	1993	1991	1993	1991	973
617	20231103	091600	98469039	1991	1988	1991	1985	476
618	20231103	091500	97522838	1991	1993	1993	1991	273
619	20231103	091400	96979069	1994	1996	2000	1994	786
620	20231103	091300	95411529	1994	2005	2005	1994	3085
621	20231103	091200	89248779	2005	1999	2005	1994	5652
622	20231103	091100	77951047	1999	1999	2005	1999	12196
623	20231103	091000	53564383	1999	1998	2005	1998	6699
624	20231103	090900	40167691	1998	1995	1998	1995	516
625	20231103	090800	39137817	1995	1995	1995	1987	125
626	20231103	090700	38888850	1995	1990	1995	1982	1181
627	20231103	090600	36538702	1990	1990	1990	1990	90
628	20231103	090500	36359602	1990	1989	1990	1989	601
629	20231103	090400	35164211	1989	1980	1989	1979	200
630	20231103	090300	34768161	1989	1989	1989	1985	341
631	20231103	090200	34090127	1989	1989	1989	1978	134
632	20231103	090100	33824137	1989	1983	1989	1980	167
633	20231103	090000	33492670	1982	1974	1982	1974	16955