KissMeData/154040/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	202200	133530714	1994	1994	1994	1994	454
3	20231117	202100	133530714	1994	1994	1994	1994	0
4	20231117	202000	133530714	1994	1994	1994	1994	0
5	20231117	201900	133530714	1994	1994	1994	1994	0
6	20231117	201800	133530714	1994	1994	1994	1994	0
7	20231117	201700	133530714	1994	1994	1994	1994	0
8	20231117	201600	133530714	1994	1994	1994	1994	0
9	20231117	201500	133530714	1994	1994	1994	1994	0
10	20231117	201400	133530714	1994	1994	1994	1994	0
11	20231117	201300	133530714	1994	1994	1994	1994	0
12	20231117	201200	133530714	1994	1994	1994	1994	0
13	20231117	201100	133530714	1994	1994	1994	1994	0
14	20231117	201000	133530714	1994	1994	1994	1994	0
15	20231117	200900	133530714	1994	1994	1994	1994	0
16	20231117	200800	133530714	1994	1994	1994	1994	0
17	20231117	200700	133530714	1994	1994	1994	1994	0
18	20231117	200600	133530714	1994	1994	1994	1994	0
19	20231117	200500	133530714	1994	1994	1994	1994	0
20	20231117	200400	133530714	1994	1994	1994	1994	0
21	20231117	200300	133530714	1994	1994	1994	1994	0
22	20231117	200200	133530714	1994	1994	1994	1994	0
23	20231117	200100	133530714	1994	1994	1994	1994	0
24	20231117	200000	133530714	1994	1994	1994	1994	0
25	20231117	195900	133530714	1994	1994	1994	1994	0
26	20231117	195800	133530714	1994	1994	1994	1994	0
27	20231117	195700	133530714	1994	1994	1994	1994	0
28	20231117	195600	133530714	1994	1994	1994	1994	0
29	20231117	195500	133530714	1994	1994	1994	1994	0
30	20231117	195400	133530714	1994	1994	1994	1994	0
31	20231117	195300	133530714	1994	1994	1994	1994	0
32	20231117	195200	133530714	1994	1994	1994	1994	454
33	20231117	195100	133530714	1994	1994	1994	1994	0
34	20231117	195000	133530714	1994	1994	1994	1994	0
35	20231117	194900	133530714	1994	1994	1994	1994	0
36	20231117	194800	133530714	1994	1994	1994	1994	0
37	20231117	194700	133530714	1994	1994	1994	1994	0
38	20231117	194600	133530714	1994	1994	1994	1994	0
39	20231117	194500	133530714	1994	1994	1994	1994	0
40	20231117	194400	133530714	1994	1994	1994	1994	0
41	20231117	194300	133530714	1994	1994	1994	1994	0
42	20231117	194200	133530714	1994	1994	1994	1994	0
43	20231117	194100	133530714	1994	1994	1994	1994	0
44	20231117	194000	133530714	1994	1994	1994	1994	0
45	20231117	193900	133530714	1994	1994	1994	1994	0
46	20231117	193800	133530714	1994	1994	1994	1994	0
47	20231117	193700	133530714	1994	1994	1994	1994	0
48	20231117	193600	133530714	1994	1994	1994	1994	0
49	20231117	193500	133530714	1994	1994	1994	1994	0
50	20231117	193400	133530714	1994	1994	1994	1994	0
51	20231117	193300	133530714	1994	1994	1994	1994	0
52	20231117	193200	133530714	1994	1994	1994	1994	0
53	20231117	193100	133530714	1994	1994	1994	1994	0
54	20231117	193000	133530714	1994	1994	1994	1994	0
55	20231117	192900	133530714	1994	1994	1994	1994	0
56	20231117	192800	133530714	1994	1994	1994	1994	0
57	20231117	192700	133530714	1994	1994	1994	1994	0
58	20231117	192600	133530714	1994	1994	1994	1994	0
59	20231117	192500	133530714	1994	1994	1994	1994	0
60	20231117	192400	133530714	1994	1994	1994	1994	0
61	20231117	192300	133530714	1994	1994	1994	1994	0
62	20231117	192200	133530714	1994	1994	1994	1994	454
63	20231117	192100	133530714	1994	1994	1994	1994	0
64	20231117	192000	133530714	1994	1994	1994	1994	0
65	20231117	191900	133530714	1994	1994	1994	1994	0
66	20231117	191800	133530714	1994	1994	1994	1994	0
67	20231117	191700	133530714	1994	1994	1994	1994	0
68	20231117	191600	133530714	1994	1994	1994	1994	0
69	20231117	191500	133530714	1994	1994	1994	1994	0
70	20231117	191400	133530714	1994	1994	1994	1994	0
71	20231117	191300	133530714	1994	1994	1994	1994	0
72	20231117	191200	133530714	1994	1994	1994	1994	0
73	20231117	191100	133530714	1994	1994	1994	1994	0
74	20231117	191000	133530714	1994	1994	1994	1994	0
75	20231117	190900	133530714	1994	1994	1994	1994	0
76	20231117	190800	133530714	1994	1994	1994	1994	0
77	20231117	190700	133530714	1994	1994	1994	1994	0
78	20231117	190600	133530714	1994	1994	1994	1994	0
79	20231117	190500	133530714	1994	1994	1994	1994	0
80	20231117	190400	133530714	1994	1994	1994	1994	0
81	20231117	190300	133530714	1994	1994	1994	1994	0
82	20231117	190200	133530714	1994	1994	1994	1994	0
83	20231117	190100	133530714	1994	1994	1994	1994	0
84	20231117	190000	133530714	1994	1994	1994	1994	0
85	20231117	185900	133530714	1994	1994	1994	1994	0
86	20231117	185800	133530714	1994	1994	1994	1994	0
87	20231117	185700	133530714	1994	1994	1994	1994	0
88	20231117	185600	133530714	1994	1994	1994	1994	0
89	20231117	185500	133530714	1994	1994	1994	1994	0
90	20231117	185400	133530714	1994	1994	1994	1994	0
91	20231117	185300	133530714	1994	1994	1994	1994	0
92	20231117	185200	133530714	1994	1994	1994	1994	454
93	20231117	185100	133530714	1994	1994	1994	1994	0
94	20231117	185000	133530714	1994	1994	1994	1994	0
95	20231117	184900	133530714	1994	1994	1994	1994	0
96	20231117	184800	133530714	1994	1994	1994	1994	0
97	20231117	184700	133530714	1994	1994	1994	1994	0
98	20231117	184600	133530714	1994	1994	1994	1994	0
99	20231117	184500	133530714	1994	1994	1994	1994	0
100	20231117	184400	133530714	1994	1994	1994	1994	0
101	20231117	184300	133530714	1994	1994	1994	1994	0
102	20231117	184200	133530714	1994	1994	1994	1994	0
103	20231117	184100	133530714	1994	1994	1994	1994	0
104	20231117	184000	133530714	1994	1994	1994	1994	0
105	20231117	183900	133530714	1994	1994	1994	1994	0
106	20231117	183800	133530714	1994	1994	1994	1994	0
107	20231117	183700	133530714	1994	1994	1994	1994	0
108	20231117	183600	133530714	1994	1994	1994	1994	0
109	20231117	183500	133530714	1994	1994	1994	1994	0
110	20231117	183400	133530714	1994	1994	1994	1994	0
111	20231117	183300	133530714	1994	1994	1994	1994	0
112	20231117	183200	133530714	1994	1994	1994	1994	0
113	20231117	183100	133530714	1994	1994	1994	1994	0
114	20231117	183000	133530714	1994	1994	1994	1994	0
115	20231117	182900	133530714	1994	1994	1994	1994	0
116	20231117	182800	133530714	1994	1994	1994	1994	0
117	20231117	182700	133530714	1994	1994	1994	1994	0
118	20231117	182600	133530714	1994	1994	1994	1994	0
119	20231117	182500	133530714	1994	1994	1994	1994	0
120	20231117	182400	133530714	1994	1994	1994	1994	0
121	20231117	182300	133530714	1994	1994	1994	1994	0
122	20231117	182200	133530714	1994	1994	1994	1994	454
123	20231117	182100	133530714	1994	1994	1994	1994	0
124	20231117	182000	133530714	1994	1994	1994	1994	0
125	20231117	181900	133530714	1994	1994	1994	1994	0
126	20231117	181800	133530714	1994	1994	1994	1994	0
127	20231117	181700	133530714	1994	1994	1994	1994	0
128	20231117	181600	133530714	1994	1994	1994	1994	0
129	20231117	181500	133530714	1994	1994	1994	1994	0
130	20231117	181400	133530714	1994	1994	1994	1994	0
131	20231117	181300	133530714	1994	1994	1994	1994	0
132	20231117	181200	133530714	1994	1994	1994	1994	0
133	20231117	181100	133530714	1994	1994	1994	1994	0
134	20231117	181000	133530714	1994	1994	1994	1994	0
135	20231117	180900	133530714	1994	1994	1994	1994	0
136	20231117	180800	133530714	1994	1994	1994	1994	0
137	20231117	180700	133530714	1994	1994	1994	1994	0
138	20231117	180600	133530714	1994	1994	1994	1994	0
139	20231117	180500	133530714	1994	1994	1994	1994	0
140	20231117	180400	133530714	1994	1994	1994	1994	0
141	20231117	180300	133530714	1994	1994	1994	1994	0
142	20231117	180200	133530714	1994	1994	1994	1994	0
143	20231117	180100	133530714	1994	1994	1994	1994	0
144	20231117	180000	133530714	1994	1994	1994	1994	0
145	20231117	175900	133530714	1994	1994	1994	1994	0
146	20231117	175800	133530714	1994	1994	1994	1994	0
147	20231117	175700	133530714	1994	1994	1994	1994	0
148	20231117	175600	133530714	1994	1994	1994	1994	0
149	20231117	175500	133530714	1994	1994	1994	1994	0
150	20231117	175400	133530714	1994	1994	1994	1994	0
151	20231117	175300	133530714	1994	1994	1994	1994	0
152	20231117	175200	133530714	1994	1994	1994	1994	454
153	20231117	175100	133530714	1994	1994	1994	1994	0
154	20231117	175000	133530714	1994	1994	1994	1994	0
155	20231117	174900	133530714	1994	1994	1994	1994	0
156	20231117	174800	133530714	1994	1994	1994	1994	0
157	20231117	174700	133530714	1994	1994	1994	1994	0
158	20231117	174600	133530714	1994	1994	1994	1994	0
159	20231117	174500	133530714	1994	1994	1994	1994	0
160	20231117	174400	133530714	1994	1994	1994	1994	0
161	20231117	174300	133530714	1994	1994	1994	1994	0
162	20231117	174200	133530714	1994	1994	1994	1994	0
163	20231117	174100	133530714	1994	1994	1994	1994	0
164	20231117	174000	133530714	1994	1994	1994	1994	0
165	20231117	173900	133530714	1994	1994	1994	1994	0
166	20231117	173800	133530714	1994	1994	1994	1994	0
167	20231117	173700	133530714	1994	1994	1994	1994	0
168	20231117	173600	133530714	1994	1994	1994	1994	0
169	20231117	173500	133530714	1994	1994	1994	1994	0
170	20231117	173400	133530714	1994	1994	1994	1994	0
171	20231117	173300	133530714	1994	1994	1994	1994	0
172	20231117	173200	133530714	1994	1994	1994	1994	0
173	20231117	173100	133530714	1994	1994	1994	1994	0
174	20231117	173000	133530714	1994	1994	1994	1994	0
175	20231117	172900	133530714	1994	1994	1994	1994	0
176	20231117	172800	133530714	1994	1994	1994	1994	0
177	20231117	172700	133530714	1994	1994	1994	1994	0
178	20231117	172600	133530714	1994	1994	1994	1994	0
179	20231117	172500	133530714	1994	1994	1994	1994	0
180	20231117	172400	133530714	1994	1994	1994	1994	0
181	20231117	172300	133530714	1994	1994	1994	1994	0
182	20231117	172200	133530714	1994	1994	1994	1994	454
183	20231117	172100	133530714	1994	1994	1994	1994	0
184	20231117	172000	133530714	1994	1994	1994	1994	0
185	20231117	171900	133530714	1994	1994	1994	1994	0
186	20231117	171800	133530714	1994	1994	1994	1994	0
187	20231117	171700	133530714	1994	1994	1994	1994	0
188	20231117	171600	133530714	1994	1994	1994	1994	0
189	20231117	171500	133530714	1994	1994	1994	1994	0
190	20231117	171400	133530714	1994	1994	1994	1994	0
191	20231117	171300	133530714	1994	1994	1994	1994	0
192	20231117	171200	133530714	1994	1994	1994	1994	0
193	20231117	171100	133530714	1994	1994	1994	1994	0
194	20231117	171000	133530714	1994	1994	1994	1994	0
195	20231117	170900	133530714	1994	1994	1994	1994	0
196	20231117	170800	133530714	1994	1994	1994	1994	0
197	20231117	170700	133530714	1994	1994	1994	1994	0
198	20231117	170600	133530714	1994	1994	1994	1994	0
199	20231117	170500	133530714	1994	1994	1994	1994	0
200	20231117	170400	133530714	1994	1994	1994	1994	0
201	20231117	170300	133530714	1994	1994	1994	1994	0
202	20231117	170200	133530714	1994	1994	1994	1994	0
203	20231117	170100	133530714	1994	1994	1994	1994	0
204	20231117	170000	133530714	1994	1994	1994	1994	0
205	20231117	165900	133530714	1994	1994	1994	1994	0
206	20231117	165800	133530714	1994	1994	1994	1994	0
207	20231117	165700	133530714	1994	1994	1994	1994	0
208	20231117	165600	133530714	1994	1994	1994	1994	0
209	20231117	165500	133530714	1994	1994	1994	1994	0
210	20231117	165400	133530714	1994	1994	1994	1994	0
211	20231117	165300	133530714	1994	1994	1994	1994	0
212	20231117	165200	133530714	1994	1994	1994	1994	454
213	20231117	165100	133530714	1994	1994	1994	1994	0
214	20231117	165000	133530714	1994	1994	1994	1994	0
215	20231117	164900	133530714	1994	1994	1994	1994	0
216	20231117	164800	133530714	1994	1994	1994	1994	0
217	20231117	164700	133530714	1994	1994	1994	1994	0
218	20231117	164600	133530714	1994	1994	1994	1994	0
219	20231117	164500	133530714	1994	1994	1994	1994	0
220	20231117	164400	133530714	1994	1994	1994	1994	0
221	20231117	164300	133530714	1994	1994	1994	1994	0
222	20231117	164200	133530714	1994	1994	1994	1994	0
223	20231117	164100	133530714	1994	1994	1994	1994	0
224	20231117	164000	133530714	1994	1994	1994	1994	0
225	20231117	163900	133530714	1994	1994	1994	1994	0
226	20231117	163800	133530714	1994	1994	1994	1994	0
227	20231117	163700	133530714	1994	1994	1994	1994	0
228	20231117	163600	133530714	1994	1994	1994	1994	0
229	20231117	163500	133530714	1994	1994	1994	1994	0
230	20231117	163400	133530714	1994	1994	1994	1994	0
231	20231117	163300	133530714	1994	1994	1994	1994	0
232	20231117	163200	133530714	1994	1994	1994	1994	0
233	20231117	163100	133530714	1994	1994	1994	1994	0
234	20231117	163000	133530714	1994	1994	1994	1994	0
235	20231117	162900	133530714	1994	1994	1994	1994	0
236	20231117	162800	133530714	1994	1994	1994	1994	0
237	20231117	162700	133530714	1994	1994	1994	1994	0
238	20231117	162600	133530714	1994	1994	1994	1994	0
239	20231117	162500	133530714	1994	1994	1994	1994	0
240	20231117	162400	133530714	1994	1994	1994	1994	0
241	20231117	162300	133530714	1994	1994	1994	1994	0
242	20231117	162200	133530714	1994	1994	1994	1994	454
243	20231117	162100	133530714	1994	1994	1994	1994	0
244	20231117	162000	133530714	1994	1994	1994	1994	0
245	20231117	161900	133530714	1994	1994	1994	1994	0
246	20231117	161800	133530714	1994	1994	1994	1994	0
247	20231117	161700	133530714	1994	1994	1994	1994	0
248	20231117	161600	133530714	1994	1994	1994	1994	0
249	20231117	161500	133530714	1994	1994	1994	1994	0
250	20231117	161400	133530714	1994	1994	1994	1994	0
251	20231117	161300	133530714	1994	1994	1994	1994	0
252	20231117	161200	133530714	1994	1994	1994	1994	0
253	20231117	161100	133530714	1994	1994	1994	1994	0
254	20231117	161000	133530714	1994	1994	1994	1994	0
255	20231117	160900	133530714	1994	1994	1994	1994	0
256	20231117	160800	133530714	1994	1994	1994	1994	0
257	20231117	160700	133530714	1994	1994	1994	1994	0
258	20231117	160600	133530714	1994	1994	1994	1994	0
259	20231117	160500	133530714	1994	1994	1994	1994	0
260	20231117	160400	133530714	1994	1994	1994	1994	0
261	20231117	160300	133530714	1994	1994	1994	1994	0
262	20231117	160200	133530714	1994	1994	1994	1994	0
263	20231117	160100	133530714	1994	1994	1994	1994	0
264	20231117	160000	133530714	1994	1994	1994	1994	0
265	20231117	155900	133530714	1994	1994	1994	1994	0
266	20231117	155800	133530714	1994	1994	1994	1994	0
267	20231117	155700	133530714	1994	1994	1994	1994	0
268	20231117	155600	133530714	1994	1994	1994	1994	0
269	20231117	155500	133530714	1994	1994	1994	1994	0
270	20231117	155400	133530714	1994	1994	1994	1994	0
271	20231117	155300	133530714	1994	1994	1994	1994	0
272	20231117	155200	133530714	1994	1994	1994	1994	454
273	20231117	155100	133530714	1994	1994	1994	1994	0
274	20231117	155000	133530714	1994	1994	1994	1994	0
275	20231117	154900	133530714	1994	1994	1994	1994	0
276	20231117	154800	133530714	1994	1994	1994	1994	0
277	20231117	154700	133530714	1994	1994	1994	1994	0
278	20231117	154600	133530714	1994	1994	1994	1994	0
279	20231117	154500	133530714	1994	1994	1994	1994	0
280	20231117	154400	133530714	1994	1994	1994	1994	0
281	20231117	154300	133530714	1994	1994	1994	1994	0
282	20231117	154200	133530714	1994	1994	1994	1994	0
283	20231117	154100	133530714	1994	1994	1994	1994	0
284	20231117	154000	133530714	1994	1994	1994	1994	0
285	20231117	153900	133530714	1994	1994	1994	1994	0
286	20231117	153800	133530714	1994	1994	1994	1994	0
287	20231117	153700	133530714	1994	1994	1994	1994	0
288	20231117	153600	133530714	1994	1994	1994	1994	0
289	20231117	153500	133530714	1994	1994	1994	1994	0
290	20231117	153400	133530714	1994	1994	1994	1994	0
291	20231117	153300	133530714	1994	1994	1994	1994	0
292	20231117	153200	133530714	1994	1994	1994	1994	0
293	20231117	153100	133530714	1994	1994	1994	1994	0
294	20231117	153000	133530714	1994	1994	1994	1994	454
295	20231117	152900	132625438	1993	1993	1993	1993	0
296	20231117	152800	132625438	1993	1993	1993	1993	0
297	20231117	152700	132625438	1993	1993	1993	1993	0
298	20231117	152600	132625438	1993	1993	1993	1993	0
299	20231117	152500	132625438	1993	1993	1993	1993	0
300	20231117	152400	132625438	1993	1993	1993	1993	0
301	20231117	152300	132625438	1993	1993	1993	1993	0
302	20231117	152200	132625438	1993	1993	1993	1993	0
303	20231117	152100	132625438	1993	1993	1993	1993	0
304	20231117	152000	132625438	1993	1993	1993	1993	0
305	20231117	151900	132625438	1993	1993	1994	1993	8
306	20231117	151800	132609491	1994	1993	1994	1993	5
307	20231117	151700	132599525	1994	1994	1994	1993	111
308	20231117	151600	132378199	1994	1994	1994	1994	2
309	20231117	151500	132374211	1994	1992	1994	1992	457
310	20231117	151400	131463861	1992	1992	1992	1992	0
311	20231117	151300	131463861	1992	1992	1992	1992	4
312	20231117	151200	131455893	1992	1992	1992	1992	2
313	20231117	151100	131451909	1993	1983	1993	1983	68
314	20231117	151000	131317010	1983	1993	1993	1983	82
315	20231117	150900	131154374	1994	1994	1994	1994	4
316	20231117	150800	131146398	1998	1989	1998	1989	528
317	20231117	150700	130094484	1989	1999	1999	1989	61
318	20231117	150600	129973050	1990	1991	1991	1990	35
319	20231117	150500	129903366	2000	2000	2000	2000	0
320	20231117	150400	129903366	2000	2000	2000	2000	0
321	20231117	150300	129903366	2000	2000	2000	2000	38
322	20231117	150200	129827366	2000	2000	2000	2000	0
323	20231117	150100	129827366	2000	2000	2000	2000	0
324	20231117	150000	129827366	2000	2000	2000	2000	0
325	20231117	145900	129827366	2000	2000	2000	2000	0
326	20231117	145800	129827366	2000	2000	2000	2000	0
327	20231117	145700	129827366	2000	2005	2005	2000	4
328	20231117	145600	129819361	1972	1972	1972	1972	0
329	20231117	145500	129819361	1972	1998	1998	1972	3900
330	20231117	145400	122094946	2000	2000	2000	2000	601
331	20231117	145300	120892946	2005	2005	2005	2005	130
332	20231117	145200	120632296	2005	2005	2005	2005	0
333	20231117	145100	120632296	2005	2005	2005	2005	0
334	20231117	145000	120632296	2005	2005	2005	2005	0
335	20231117	144900	120632296	2005	2005	2005	2005	0
336	20231117	144800	120632296	2005	2005	2005	2005	0
337	20231117	144700	120632296	2005	2005	2005	2005	0
338	20231117	144600	120632296	2005	1999	2005	1999	7
339	20231117	144500	120618291	1997	1999	1999	1997	16
340	20231117	144400	120586309	1997	1997	1997	1997	0
341	20231117	144300	120586309	1997	1997	1997	1997	0
342	20231117	144200	120586309	1997	1997	1997	1997	0
343	20231117	144100	120586309	1997	2000	2000	1997	3000
344	20231117	144000	114588850	2000	2000	2000	2000	0
345	20231117	143900	114588850	2000	2000	2000	2000	0
346	20231117	143800	114588850	2000	2000	2000	2000	500
347	20231117	143700	113588850	2000	2000	2000	2000	1
348	20231117	143600	113586850	2010	2010	2010	2010	0
349	20231117	143500	113586850	2010	2010	2010	2010	5
350	20231117	143400	113576800	2010	2010	2010	2010	0
351	20231117	143300	113576800	2010	2010	2010	2010	0
352	20231117	143200	113576800	2010	2010	2010	2010	0
353	20231117	143100	113576800	2010	2010	2010	2010	0
354	20231117	143000	113576800	2010	2010	2010	2010	0
355	20231117	142900	113576800	2010	2010	2010	2010	7
356	20231117	142800	113562730	2015	2015	2015	2015	0
357	20231117	142700	113562730	2015	2015	2015	2015	0
358	20231117	142600	113562730	2015	2015	2015	2015	0
359	20231117	142500	113562730	2015	2015	2015	2015	0
360	20231117	142400	113562730	2015	2015	2015	2015	0
361	20231117	142300	113562730	2015	2015	2015	2015	0
362	20231117	142200	113562730	2015	2015	2015	2015	0
363	20231117	142100	113562730	2015	2015	2015	2015	0
364	20231117	142000	113562730	2015	2015	2015	2015	0
365	20231117	141900	113562730	2015	2015	2015	2015	15
366	20231117	141800	113532505	2015	2015	2015	2015	0
367	20231117	141700	113532505	2015	2015	2015	2015	0
368	20231117	141600	113532505	2015	2015	2015	2015	0
369	20231117	141500	113532505	2015	2015	2015	2015	0
370	20231117	141400	113532505	2015	2015	2015	2015	0
371	20231117	141300	113532505	2015	2015	2015	2015	0
372	20231117	141200	113532505	2015	2015	2015	2015	0
373	20231117	141100	113532505	2015	2015	2015	2015	0
374	20231117	141000	113532505	2015	2015	2015	2015	0
375	20231117	140900	113532505	2015	2005	2015	2000	355
376	20231117	140800	112821175	2010	2010	2010	2010	0
377	20231117	140700	112821175	2010	2010	2010	2010	258
378	20231117	140600	112302595	2015	2015	2015	2015	0
379	20231117	140500	112302595	2015	2015	2015	2015	0
380	20231117	140400	112302595	2015	2015	2015	2015	0
381	20231117	140300	112302595	2015	2015	2015	2015	992
382	20231117	140200	110303715	2010	2010	2010	2010	117
383	20231117	140100	110068545	2010	2010	2010	2010	559
384	20231117	140000	108944955	2010	2010	2010	2010	0
385	20231117	135900	108944955	2010	2010	2010	2010	1
386	20231117	135800	108942945	2010	2010	2010	2010	0
387	20231117	135700	108942945	2010	2010	2010	2010	100
388	20231117	135600	108741945	2010	2010	2010	2010	0
389	20231117	135500	108741945	2010	2010	2010	2010	129
390	20231117	135400	108482655	2010	2010	2010	2010	0
391	20231117	135300	108482655	2010	2010	2010	2010	15
392	20231117	135200	108452505	2010	2010	2010	2010	240
393	20231117	135100	107970105	2000	2000	2000	2000	0
394	20231117	135000	107970105	2000	2000	2000	2000	230
395	20231117	134900	107510105	2010	2010	2010	2010	0
396	20231117	134800	107510105	2010	2010	2010	2010	0
397	20231117	134700	107510105	2010	2010	2010	2010	0
398	20231117	134600	107510105	2010	2010	2010	2010	0
399	20231117	134500	107510105	2010	2010	2010	2010	138
400	20231117	134400	107232725	2010	2010	2010	2010	0
401	20231117	134300	107232725	2010	2010	2010	2010	0
402	20231117	134200	107232725	2010	2010	2010	2010	0
403	20231117	134100	107232725	2010	2010	2010	2010	138
404	20231117	134000	106955345	2010	2010	2010	2010	0
405	20231117	133900	106955345	2010	2010	2010	2010	0
406	20231117	133800	106955345	2010	2010	2010	2010	0
407	20231117	133700	106955345	2010	2010	2010	2010	138
408	20231117	133600	106677965	2000	2000	2000	2000	51
409	20231117	133500	106575965	2010	2010	2010	2010	0
410	20231117	133400	106575965	2010	2010	2010	2010	0
411	20231117	133300	106575965	2010	2010	2010	2010	138
412	20231117	133200	106298585	2010	2010	2010	2010	0
413	20231117	133100	106298585	2010	2010	2010	2010	0
414	20231117	133000	106298585	2010	2015	2015	2010	3
415	20231117	132900	106292550	2015	2015	2015	2015	326
416	20231117	132800	105635660	2015	2015	2015	2015	0
417	20231117	132700	105635660	2015	2015	2015	2015	16
418	20231117	132600	105603420	2015	2015	2015	2015	0
419	20231117	132500	105603420	2015	2015	2015	2015	138
420	20231117	132400	105325350	2015	2015	2015	2015	4
421	20231117	132300	105317290	2015	2015	2015	2015	0
422	20231117	132200	105317290	2015	2015	2015	2015	0
423	20231117	132100	105317290	2015	2015	2015	2015	138
424	20231117	132000	105039220	2015	2015	2015	2015	0
425	20231117	131900	105039220	2015	2015	2015	2015	496
426	20231117	131800	104039780	2015	2015	2015	2015	1610
427	20231117	131700	100795630	2015	2015	2015	2015	139
428	20231117	131600	100515545	2000	2000	2000	2000	0
429	20231117	131500	100515545	2000	2000	2000	2000	0
430	20231117	131400	100515545	2000	2005	2005	2000	400
431	20231117	131300	99715500	2015	2015	2015	2015	141
432	20231117	131200	99431385	2005	2005	2005	2005	50
433	20231117	131100	99331135	2015	2015	2015	2015	2
434	20231117	131000	99327105	2015	2015	2015	2015	30
435	20231117	130900	99266655	2015	2015	2015	2015	139
436	20231117	130800	98986570	2015	2015	2015	2015	1560
437	20231117	130700	95843170	2015	2010	2015	2010	19
438	20231117	130600	95804970	2010	2005	2010	2005	1265
439	20231117	130500	93267700	2005	2005	2005	2005	500
440	20231117	130400	92265200	2005	2005	2005	2005	80
441	20231117	130300	92104800	1997	1997	1997	1997	14675
442	20231117	130200	62798825	1988	1988	1988	1988	1500
443	20231117	130100	59816825	1997	1997	1997	1987	817
444	20231117	130000	58193276	1997	1997	1997	1997	0
445	20231117	125900	58193276	1997	1997	1997	1997	0
446	20231117	125800	58193276	1997	1997	1997	1997	0
447	20231117	125700	58193276	1997	1997	1997	1997	4
448	20231117	125600	58185288	1997	1997	1997	1997	1
449	20231117	125500	58183291	1997	1997	1997	1997	0
450	20231117	125400	58183291	1997	1997	1997	1997	0
451	20231117	125300	58183291	1997	1997	1997	1997	0
452	20231117	125200	58183291	1997	1997	1997	1997	0
453	20231117	125100	58183291	1997	1997	1997	1997	10
454	20231117	125000	58163321	1997	1997	1997	1997	0
455	20231117	124900	58163321	1997	1997	1997	1997	0
456	20231117	124800	58163321	1997	1997	1997	1997	9
457	20231117	124700	58145348	1997	1997	1997	1997	0
458	20231117	124600	58145348	1997	1997	1997	1997	0
459	20231117	124500	58145348	1997	1997	1997	1997	9
460	20231117	124400	58127375	1997	1997	1997	1997	0
461	20231117	124300	58127375	1997	1996	1997	1996	188
462	20231117	124200	57752062	1996	1996	1996	1996	10
463	20231117	124100	57732102	1996	1996	1996	1996	0
464	20231117	124000	57732102	1996	1996	1996	1996	0
465	20231117	123900	57732102	1996	1996	1996	1996	10
466	20231117	123800	57712142	1996	1996	1996	1996	0
467	20231117	123700	57712142	1996	1996	1996	1996	0
468	20231117	123600	57712142	1996	1996	1996	1996	10
469	20231117	123500	57692182	1985	1985	1985	1985	0
470	20231117	123400	57692182	1985	1985	1985	1985	397
471	20231117	123300	56904137	1996	1996	1996	1996	10
472	20231117	123200	56884177	1996	1996	1996	1996	0
473	20231117	123100	56884177	1996	1996	1996	1996	0
474	20231117	123000	56884177	1996	1996	1996	1996	10
475	20231117	122900	56864217	1985	1985	1985	1985	0
476	20231117	122800	56864217	1985	1985	1985	1985	5
477	20231117	122700	56854292	1986	1986	1986	1986	0
478	20231117	122600	56854292	1986	1986	1986	1986	0
479	20231117	122500	56854292	1986	1986	1986	1986	0
480	20231117	122400	56854292	1986	1986	1986	1986	0
481	20231117	122300	56854292	1986	1986	1986	1986	0
482	20231117	122200	56854292	1986	1986	1986	1986	0
483	20231117	122100	56854292	1986	1988	1988	1986	3000
484	20231117	122000	50895954	1997	1996	1997	1996	188
485	20231117	121900	50520573	1997	1997	1997	1997	0
486	20231117	121800	50520573	1997	1997	1997	1997	0
487	20231117	121700	50520573	1997	1997	1997	1997	0
488	20231117	121600	50520573	1997	1997	1997	1997	0
489	20231117	121500	50520573	1997	1997	1997	1997	1
490	20231117	121400	50518576	1998	1998	1998	1998	30
491	20231117	121300	50458636	1986	1986	1986	1986	0
492	20231117	121200	50458636	1986	1986	1986	1986	0
493	20231117	121100	50458636	1986	1986	1986	1986	0
494	20231117	121000	50458636	1986	1986	1986	1986	0
495	20231117	120900	50458636	1986	1986	1986	1986	0
496	20231117	120800	50458636	1986	1986	1986	1986	0
497	20231117	120700	50458636	1986	1986	1986	1986	0
498	20231117	120600	50458636	1986	1994	1994	1984	527
499	20231117	120500	49409729	2005	2005	2005	2005	0
500	20231117	120400	49409729	2005	2005	2005	2005	0
501	20231117	120300	49409729	2005	2005	2005	2005	0
502	20231117	120200	49409729	2005	2005	2005	2005	100
503	20231117	120100	49209229	2005	2005	2005	2005	0
504	20231117	120000	49209229	2005	2005	2005	2005	0
505	20231117	115900	49209229	2005	2005	2005	2005	0
506	20231117	115800	49209229	2005	2005	2005	2005	0
507	20231117	115700	49209229	2005	2005	2005	2005	188
508	20231117	115600	48832289	2005	2005	2005	2005	30
509	20231117	115500	48772139	2000	2000	2000	2000	0
510	20231117	115400	48772139	2000	2000	2000	2000	0
511	20231117	115300	48772139	2000	2000	2000	2000	888
512	20231117	115200	46996139	2005	2005	2005	2005	0
513	20231117	115100	46996139	2005	2005	2005	2005	0
514	20231117	115000	46996139	2005	2005	2005	2005	0
515	20231117	114900	46996139	2005	2005	2005	2005	0
516	20231117	114800	46996139	2005	2005	2005	2005	0
517	20231117	114700	46996139	2005	2005	2005	2005	0
518	20231117	114600	46996139	2005	2005	2005	2005	0
519	20231117	114500	46996139	2005	2005	2005	2005	0
520	20231117	114400	46996139	2005	2005	2005	2005	0
521	20231117	114300	46996139	2005	2005	2005	2005	1062
522	20231117	114200	44866829	2005	2005	2005	2005	0
523	20231117	114100	44866829	2005	2005	2005	2005	0
524	20231117	114000	44866829	2005	2005	2005	2005	0
525	20231117	113900	44866829	2005	2005	2005	2005	0
526	20231117	113800	44866829	2005	2005	2005	2005	0
527	20231117	113700	44866829	2005	2005	2005	2005	0
528	20231117	113600	44866829	2005	2005	2005	2005	0
529	20231117	113500	44866829	2005	2005	2005	2005	0
530	20231117	113400	44866829	2005	2000	2005	2000	188
531	20231117	113300	44490594	2000	2000	2000	2000	6
532	20231117	113200	44478594	2000	2000	2000	2000	0
533	20231117	113100	44478594	2000	2000	2000	2000	5
534	20231117	113000	44468594	2000	2000	2000	2000	5
535	20231117	112900	44458594	2000	2000	2000	2000	48
536	20231117	112800	44362594	2000	2000	2000	2000	0
537	20231117	112700	44362594	2000	2000	2000	2000	0
538	20231117	112600	44362594	2000	2000	2000	2000	5
539	20231117	112500	44352594	2005	2005	2005	2005	0
540	20231117	112400	44352594	2005	2005	2005	2005	0
541	20231117	112300	44352594	2005	2005	2005	2005	381
542	20231117	112200	43588689	2000	2000	2000	2000	0
543	20231117	112100	43588689	2000	2000	2000	2000	0
544	20231117	112000	43588689	2000	2000	2000	2000	0
545	20231117	111900	43588689	2000	2000	2000	2000	0
546	20231117	111800	43588689	2000	2000	2000	2000	15
547	20231117	111700	43558689	2000	2000	2000	2000	0
548	20231117	111600	43558689	2000	2000	2000	2000	0
549	20231117	111500	43558689	2000	2000	2000	2000	100
550	20231117	111400	43358689	1999	1999	1999	1999	6
551	20231117	111300	43346695	2005	2005	2005	2005	0
552	20231117	111200	43346695	2005	2005	2005	2005	0
553	20231117	111100	43346695	2005	2000	2005	2000	189
554	20231117	111000	42968045	1994	1994	1994	1994	0
555	20231117	110900	42968045	1994	1994	1994	1994	0
556	20231117	110800	42968045	1994	1994	1994	1994	0
557	20231117	110700	42968045	1994	1994	1994	1994	0
558	20231117	110600	42968045	1994	1994	1994	1994	0
559	20231117	110500	42968045	1994	1994	1994	1994	800
560	20231117	110400	41372845	1994	1994	1994	1994	0
561	20231117	110300	41372845	1994	1994	1994	1994	0
562	20231117	110200	41372845	1994	1994	1994	1994	0
563	20231117	110100	41372845	1994	1994	1994	1994	0
564	20231117	110000	41372845	1994	1994	1994	1994	0
565	20231117	105900	41372845	1994	1994	1994	1994	0
566	20231117	105800	41372845	1994	1994	1994	1994	426
567	20231117	105700	40523401	2000	2000	2000	2000	10
568	20231117	105600	40503401	2005	2005	2005	2005	0
569	20231117	105500	40503401	2005	2005	2005	2005	0
570	20231117	105400	40503401	2005	2005	2005	2005	0
571	20231117	105300	40503401	2005	2005	2005	2005	0
572	20231117	105200	40503401	2005	2005	2005	2005	0
573	20231117	105100	40503401	2005	2005	2005	2005	131
574	20231117	105000	40240746	2005	1993	2005	1993	2086
575	20231117	104900	36077096	1994	1994	1994	1994	0
576	20231117	104800	36077096	1994	1994	1994	1994	238
577	20231117	104700	35602524	1994	1994	1994	1994	0
578	20231117	104600	35602524	1994	1994	1994	1994	2
579	20231117	104500	35598536	1993	1993	1993	1993	4
580	20231117	104400	35590564	1994	1994	1994	1994	60
581	20231117	104300	35470924	1993	1993	1993	1993	0
582	20231117	104200	35470924	1993	1993	1993	1993	0
583	20231117	104100	35470924	1993	1993	1993	1993	0
584	20231117	104000	35470924	1993	1993	1993	1993	4
585	20231117	103900	35462952	1992	1992	1992	1992	0
586	20231117	103800	35462952	1992	1992	1992	1992	0
587	20231117	103700	35462952	1992	1992	1992	1992	0
588	20231117	103600	35462952	1992	1992	1992	1992	404
589	20231117	103500	34658184	1994	1994	1994	1994	0
590	20231117	103400	34658184	1994	1994	1994	1994	0
591	20231117	103300	34658184	1994	1994	1994	1994	0
592	20231117	103200	34658184	1994	1994	1994	1994	0
593	20231117	103100	34658184	1994	1994	1994	1994	0
594	20231117	103000	34658184	1994	1994	1994	1994	0
595	20231117	102900	34658184	1994	1994	1994	1994	0
596	20231117	102800	34658184	1994	1994	1994	1994	0
597	20231117	102700	34658184	1994	1994	1994	1994	0
598	20231117	102600	34658184	1994	1994	1994	1994	0
599	20231117	102500	34658184	1994	1993	1994	1993	189
600	20231117	102400	34281407	1993	1993	1993	1993	0
601	20231117	102300	34281407	1993	1993	1993	1993	0
602	20231117	102200	34281407	1993	1993	1993	1993	0
603	20231117	102100	34281407	1993	1993	1993	1993	0
604	20231117	102000	34281407	1993	1993	1993	1993	0
605	20231117	101900	34281407	1993	1993	1993	1993	1
606	20231117	101800	34279414	1976	1976	1976	1976	0
607	20231117	101700	34279414	1976	1976	1976	1976	1
608	20231117	101600	34277438	1994	1994	1994	1994	0
609	20231117	101500	34277438	1994	1993	1994	1993	25
610	20231117	101400	34227611	1994	1994	1994	1994	0
611	20231117	101300	34227611	1994	1994	1994	1994	0
612	20231117	101200	34227611	1994	1994	1994	1994	0
613	20231117	101100	34227611	1994	1994	1994	1994	0
614	20231117	101000	34227611	1994	1994	1994	1994	0
615	20231117	100900	34227611	1994	1994	1994	1994	0
616	20231117	100800	34227611	1994	1994	1994	1994	0
617	20231117	100700	34227611	1994	1994	1994	1994	0
618	20231117	100600	34227611	1994	1994	1994	1994	0
619	20231117	100500	34227611	1994	1994	1994	1994	265
620	20231117	100400	33699201	1994	1994	1994	1994	96
621	20231117	100300	33507777	1994	1994	1994	1994	0
622	20231117	100200	33507777	1994	1994	1994	1994	0
623	20231117	100100	33507777	1994	1994	1994	1994	0
624	20231117	100000	33507777	1994	1994	1994	1994	265
625	20231117	095900	32979367	1994	1994	1994	1994	10
626	20231117	095800	32959427	1994	1992	1994	1992	5
627	20231117	095700	32949465	1977	1977	1977	1977	11
628	20231117	095600	32927718	1977	1977	1977	1977	5
629	20231117	095500	32917833	1977	1977	1977	1977	286
630	20231117	095400	32352411	1977	1977	1977	1977	0
631	20231117	095300	32352411	1977	1977	1977	1977	0
632	20231117	095200	32352411	1977	1977	1977	1977	117
633	20231117	095100	32121102	1974	1974	1974	1974	0
634	20231117	095000	32121102	1974	1974	1974	1974	634
635	20231117	094900	30869586	1973	1973	1973	1973	0
636	20231117	094800	30869586	1973	1973	1973	1973	0
637	20231117	094700	30869586	1973	1973	1973	1973	9
638	20231117	094600	30851829	1974	1974	1974	1974	0
639	20231117	094500	30851829	1974	1974	1974	1974	265
640	20231117	094400	30328719	1973	1970	1973	1970	95
641	20231117	094300	30141333	1970	1970	1970	1970	0
642	20231117	094200	30141333	1970	1970	1970	1970	2963
643	20231117	094100	24304223	1970	1970	1970	1970	258
644	20231117	094000	23795963	1970	1974	1974	1970	5612
645	20231117	093900	12734115	1974	1976	1976	1974	1287
646	20231117	093800	10191434	1977	1977	1977	1977	599
647	20231117	093700	9007211	1977	1977	1977	1977	52
648	20231117	093600	8904407	1992	1992	1992	1992	0
649	20231117	093500	8904407	1992	1992	1992	1992	4
650	20231117	093400	8896439	1992	1992	1992	1992	0
651	20231117	093300	8896439	1992	1992	1992	1992	0
652	20231117	093200	8896439	1992	1992	1992	1992	0
653	20231117	093100	8896439	1992	1992	1992	1992	0
654	20231117	093000	8896439	1992	1992	1992	1992	1
655	20231117	092900	8894447	1995	1995	1995	1995	0
656	20231117	092800	8894447	1995	1985	1995	1985	501
657	20231117	092700	7897300	1988	1988	1988	1988	1254
658	20231117	092600	5404348	1988	1988	1988	1988	3
659	20231117	092500	5398384	1988	1988	1988	1988	0
660	20231117	092400	5398384	1988	1988	1988	1988	0
661	20231117	092300	5398384	1988	1988	1988	1988	0
662	20231117	092200	5398384	1988	1988	1988	1988	0
663	20231117	092100	5398384	1988	1988	1988	1988	5
664	20231117	092000	5388444	1988	1988	1988	1988	1
665	20231117	091900	5386456	1975	1975	1975	1975	0
666	20231117	091800	5386456	1975	1975	1975	1975	0
667	20231117	091700	5386456	1975	1975	1975	1975	0
668	20231117	091600	5386456	1975	1975	1975	1975	0
669	20231117	091500	5386456	1975	1975	1975	1975	0
670	20231117	091400	5386456	1975	1975	1975	1975	0
671	20231117	091300	5386456	1975	1975	1975	1975	44
672	20231117	091200	5299556	1975	1975	1975	1975	91
673	20231117	091100	5119831	1994	1994	1994	1994	0
674	20231117	091000	5119831	1994	1983	1994	1983	308
675	20231117	090900	4507069	1971	1972	1972	1971	6
676	20231117	090800	4495242	1991	1991	1991	1991	0
677	20231117	090700	4495242	1991	1991	1991	1991	0
678	20231117	090600	4495242	1991	1988	1991	1988	377
679	20231117	090500	3744811	1991	1991	1991	1991	0
680	20231117	090400	3744811	1991	1991	1991	1991	0
681	20231117	090300	3744811	1991	1958	1991	1958	6
682	20231117	090200	3732898	1969	1974	1974	1969	664
683	20231117	090100	2422212	1979	1983	1983	1979	62
684	20231117	090000	2299306	1989	1993	1993	1989	1154