KissMeData/005390/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	184200	939557452	1997	1997	1997	1997	19138
3	20231120	184100	939557452	1997	1997	1997	1997	0
4	20231120	184000	939557452	1997	1997	1997	1997	0
5	20231120	183900	939557452	1997	1997	1997	1997	0
6	20231120	183800	939557452	1997	1997	1997	1997	0
7	20231120	183700	939557452	1997	1997	1997	1997	0
8	20231120	183600	939557452	1997	1997	1997	1997	0
9	20231120	183500	939557452	1997	1997	1997	1997	0
10	20231120	183400	939557452	1997	1997	1997	1997	0
11	20231120	183300	939557452	1997	1997	1997	1997	0
12	20231120	183200	939557452	1997	1997	1997	1997	0
13	20231120	183100	939557452	1997	1997	1997	1997	0
14	20231120	183000	939557452	1997	1997	1997	1997	0
15	20231120	182900	939557452	1997	1997	1997	1997	0
16	20231120	182800	939557452	1997	1997	1997	1997	0
17	20231120	182700	939557452	1997	1997	1997	1997	0
18	20231120	182600	939557452	1997	1997	1997	1997	0
19	20231120	182500	939557452	1997	1997	1997	1997	0
20	20231120	182400	939557452	1997	1997	1997	1997	0
21	20231120	182300	939557452	1997	1997	1997	1997	0
22	20231120	182200	939557452	1997	1997	1997	1997	0
23	20231120	182100	939557452	1997	1997	1997	1997	0
24	20231120	182000	939557452	1997	1997	1997	1997	0
25	20231120	181900	939557452	1997	1997	1997	1997	0
26	20231120	181800	939557452	1997	1997	1997	1997	0
27	20231120	181700	939557452	1997	1997	1997	1997	0
28	20231120	181600	939557452	1997	1997	1997	1997	0
29	20231120	181500	939557452	1997	1997	1997	1997	0
30	20231120	181400	939557452	1997	1997	1997	1997	0
31	20231120	181300	939557452	1997	1997	1997	1997	0
32	20231120	181200	939557452	1997	1997	1997	1997	19138
33	20231120	181100	939557452	1997	1997	1997	1997	0
34	20231120	181000	939557452	1997	1997	1997	1997	0
35	20231120	180900	939557452	1997	1997	1997	1997	0
36	20231120	180800	939557452	1997	1997	1997	1997	0
37	20231120	180700	939557452	1997	1997	1997	1997	0
38	20231120	180600	939557452	1997	1997	1997	1997	0
39	20231120	180500	939557452	1997	1997	1997	1997	0
40	20231120	180400	939557452	1997	1997	1997	1997	0
41	20231120	180300	939557452	1997	1997	1997	1997	0
42	20231120	180200	939557452	1997	1997	1997	1997	0
43	20231120	180100	939557452	1997	1997	1997	1997	0
44	20231120	180000	939557452	1997	1997	1997	1997	0
45	20231120	175900	939557452	1997	1997	1997	1997	0
46	20231120	175800	939557452	1997	1997	1997	1997	0
47	20231120	175700	939557452	1997	1997	1997	1997	0
48	20231120	175600	939557452	1997	1997	1997	1997	0
49	20231120	175500	939557452	1997	1997	1997	1997	0
50	20231120	175400	939557452	1997	1997	1997	1997	0
51	20231120	175300	939557452	1997	1997	1997	1997	0
52	20231120	175200	939557452	1997	1997	1997	1997	0
53	20231120	175100	939557452	1997	1997	1997	1997	0
54	20231120	175000	939557452	1997	1997	1997	1997	0
55	20231120	174900	939557452	1997	1997	1997	1997	0
56	20231120	174800	939557452	1997	1997	1997	1997	0
57	20231120	174700	939557452	1997	1997	1997	1997	0
58	20231120	174600	939557452	1997	1997	1997	1997	0
59	20231120	174500	939557452	1997	1997	1997	1997	0
60	20231120	174400	939557452	1997	1997	1997	1997	0
61	20231120	174300	939557452	1997	1997	1997	1997	0
62	20231120	174200	939557452	1997	1997	1997	1997	19138
63	20231120	174100	939557452	1997	1997	1997	1997	0
64	20231120	174000	939557452	1997	1997	1997	1997	0
65	20231120	173900	939557452	1997	1997	1997	1997	0
66	20231120	173800	939557452	1997	1997	1997	1997	0
67	20231120	173700	939557452	1997	1997	1997	1997	0
68	20231120	173600	939557452	1997	1997	1997	1997	0
69	20231120	173500	939557452	1997	1997	1997	1997	0
70	20231120	173400	939557452	1997	1997	1997	1997	0
71	20231120	173300	939557452	1997	1997	1997	1997	0
72	20231120	173200	939557452	1997	1997	1997	1997	0
73	20231120	173100	939557452	1997	1997	1997	1997	0
74	20231120	173000	939557452	1997	1997	1997	1997	0
75	20231120	172900	939557452	1997	1997	1997	1997	0
76	20231120	172800	939557452	1997	1997	1997	1997	0
77	20231120	172700	939557452	1997	1997	1997	1997	0
78	20231120	172600	939557452	1997	1997	1997	1997	0
79	20231120	172500	939557452	1997	1997	1997	1997	0
80	20231120	172400	939557452	1997	1997	1997	1997	0
81	20231120	172300	939557452	1997	1997	1997	1997	0
82	20231120	172200	939557452	1997	1997	1997	1997	0
83	20231120	172100	939557452	1997	1997	1997	1997	0
84	20231120	172000	939557452	1997	1997	1997	1997	0
85	20231120	171900	939557452	1997	1997	1997	1997	0
86	20231120	171800	939557452	1997	1997	1997	1997	0
87	20231120	171700	939557452	1997	1997	1997	1997	0
88	20231120	171600	939557452	1997	1997	1997	1997	0
89	20231120	171500	939557452	1997	1997	1997	1997	0
90	20231120	171400	939557452	1997	1997	1997	1997	0
91	20231120	171300	939557452	1997	1997	1997	1997	0
92	20231120	171200	939557452	1997	1997	1997	1997	19138
93	20231120	171100	939557452	1997	1997	1997	1997	0
94	20231120	171000	939557452	1997	1997	1997	1997	0
95	20231120	170900	939557452	1997	1997	1997	1997	0
96	20231120	170800	939557452	1997	1997	1997	1997	0
97	20231120	170700	939557452	1997	1997	1997	1997	0
98	20231120	170600	939557452	1997	1997	1997	1997	0
99	20231120	170500	939557452	1997	1997	1997	1997	0
100	20231120	170400	939557452	1997	1997	1997	1997	0
101	20231120	170300	939557452	1997	1997	1997	1997	0
102	20231120	170200	939557452	1997	1997	1997	1997	0
103	20231120	170100	939557452	1997	1997	1997	1997	0
104	20231120	170000	939557452	1997	1997	1997	1997	0
105	20231120	165900	939557452	1997	1997	1997	1997	0
106	20231120	165800	939557452	1997	1997	1997	1997	0
107	20231120	165700	939557452	1997	1997	1997	1997	0
108	20231120	165600	939557452	1997	1997	1997	1997	0
109	20231120	165500	939557452	1997	1997	1997	1997	0
110	20231120	165400	939557452	1997	1997	1997	1997	0
111	20231120	165300	939557452	1997	1997	1997	1997	0
112	20231120	165200	939557452	1997	1997	1997	1997	0
113	20231120	165100	939557452	1997	1997	1997	1997	0
114	20231120	165000	939557452	1997	1997	1997	1997	0
115	20231120	164900	939557452	1997	1997	1997	1997	0
116	20231120	164800	939557452	1997	1997	1997	1997	0
117	20231120	164700	939557452	1997	1997	1997	1997	0
118	20231120	164600	939557452	1997	1997	1997	1997	0
119	20231120	164500	939557452	1997	1997	1997	1997	0
120	20231120	164400	939557452	1997	1997	1997	1997	0
121	20231120	164300	939557452	1997	1997	1997	1997	0
122	20231120	164200	939557452	1997	1997	1997	1997	19138
123	20231120	164100	939557452	1997	1997	1997	1997	0
124	20231120	164000	939557452	1997	1997	1997	1997	0
125	20231120	163900	939557452	1997	1997	1997	1997	0
126	20231120	163800	939557452	1997	1997	1997	1997	0
127	20231120	163700	939557452	1997	1997	1997	1997	0
128	20231120	163600	939557452	1997	1997	1997	1997	0
129	20231120	163500	939557452	1997	1997	1997	1997	0
130	20231120	163400	939557452	1997	1997	1997	1997	0
131	20231120	163300	939557452	1997	1997	1997	1997	0
132	20231120	163200	939557452	1997	1997	1997	1997	0
133	20231120	163100	939557452	1997	1997	1997	1997	0
134	20231120	163000	939557452	1997	1997	1997	1997	0
135	20231120	162900	939557452	1997	1997	1997	1997	0
136	20231120	162800	939557452	1997	1997	1997	1997	0
137	20231120	162700	939557452	1997	1997	1997	1997	0
138	20231120	162600	939557452	1997	1997	1997	1997	0
139	20231120	162500	939557452	1997	1997	1997	1997	0
140	20231120	162400	939557452	1997	1997	1997	1997	0
141	20231120	162300	939557452	1997	1997	1997	1997	0
142	20231120	162200	939557452	1997	1997	1997	1997	0
143	20231120	162100	939557452	1997	1997	1997	1997	0
144	20231120	162000	939557452	1997	1997	1997	1997	0
145	20231120	161900	939557452	1997	1997	1997	1997	0
146	20231120	161800	939557452	1997	1997	1997	1997	0
147	20231120	161700	939557452	1997	1997	1997	1997	0
148	20231120	161600	939557452	1997	1997	1997	1997	0
149	20231120	161500	939557452	1997	1997	1997	1997	0
150	20231120	161400	939557452	1997	1997	1997	1997	0
151	20231120	161300	939557452	1997	1997	1997	1997	0
152	20231120	161200	939557452	1997	1997	1997	1997	19138
153	20231120	161100	939557452	1997	1997	1997	1997	0
154	20231120	161000	939557452	1997	1997	1997	1997	0
155	20231120	160900	939557452	1997	1997	1997	1997	0
156	20231120	160800	939557452	1997	1997	1997	1997	0
157	20231120	160700	939557452	1997	1997	1997	1997	0
158	20231120	160600	939557452	1997	1997	1997	1997	0
159	20231120	160500	939557452	1997	1997	1997	1997	0
160	20231120	160400	939557452	1997	1997	1997	1997	0
161	20231120	160300	939557452	1997	1997	1997	1997	0
162	20231120	160200	939557452	1997	1997	1997	1997	0
163	20231120	160100	939557452	1997	1997	1997	1997	0
164	20231120	160000	939557452	1997	1997	1997	1997	0
165	20231120	155900	939557452	1997	1997	1997	1997	0
166	20231120	155800	939557452	1997	1997	1997	1997	0
167	20231120	155700	939557452	1997	1997	1997	1997	0
168	20231120	155600	939557452	1997	1997	1997	1997	0
169	20231120	155500	939557452	1997	1997	1997	1997	0
170	20231120	155400	939557452	1997	1997	1997	1997	0
171	20231120	155300	939557452	1997	1997	1997	1997	0
172	20231120	155200	939557452	1997	1997	1997	1997	0
173	20231120	155100	939557452	1997	1997	1997	1997	0
174	20231120	155000	939557452	1997	1997	1997	1997	0
175	20231120	154900	939557452	1997	1997	1997	1997	0
176	20231120	154800	939557452	1997	1997	1997	1997	0
177	20231120	154700	939557452	1997	1997	1997	1997	0
178	20231120	154600	939557452	1997	1997	1997	1997	0
179	20231120	154500	939557452	1997	1997	1997	1997	0
180	20231120	154400	939557452	1997	1997	1997	1997	0
181	20231120	154300	939557452	1997	1997	1997	1997	0
182	20231120	154200	939557452	1997	1997	1997	1997	19138
183	20231120	154100	939557452	1997	1997	1997	1997	0
184	20231120	154000	939557452	1997	1997	1997	1997	0
185	20231120	153900	939557452	1997	1997	1997	1997	0
186	20231120	153800	939557452	1997	1997	1997	1997	0
187	20231120	153700	939557452	1997	1997	1997	1997	0
188	20231120	153600	939557452	1997	1997	1997	1997	0
189	20231120	153500	939557452	1997	1997	1997	1997	0
190	20231120	153400	939557452	1997	1997	1997	1997	0
191	20231120	153300	939557452	1997	1997	1997	1997	0
192	20231120	153200	939557452	1997	1997	1997	1997	0
193	20231120	153100	939557452	1997	1997	1997	1997	0
194	20231120	153000	939557452	1997	1997	1997	1997	19138
195	20231120	152900	901338866	1997	1997	1997	1997	0
196	20231120	152800	901338866	1997	1997	1997	1997	0
197	20231120	152700	901338866	1997	1997	1997	1997	0
198	20231120	152600	901338866	1997	1997	1997	1997	0
199	20231120	152500	901338866	1997	1997	1997	1997	0
200	20231120	152400	901338866	1997	1997	1997	1997	0
201	20231120	152300	901338866	1997	1997	1997	1997	0
202	20231120	152200	901338866	1997	1997	1997	1997	0
203	20231120	152100	901338866	1997	1997	1997	1997	0
204	20231120	152000	901338866	1997	1997	1997	1997	0
205	20231120	151900	901338866	1997	1998	1998	1997	341
206	20231120	151800	900657718	1999	1996	1999	1996	26
207	20231120	151700	900605762	1995	1998	1999	1995	8012
208	20231120	151600	884597080	1999	1999	1999	1998	184
209	20231120	151500	884229422	1999	1999	2000	1999	44
210	20231120	151400	884141464	2000	2000	2000	1994	15304
211	20231120	151300	853599107	2000	2000	2000	2000	3
212	20231120	151200	853593107	1999	1999	1999	1999	1812
213	20231120	151100	849970919	2000	1999	2000	1999	844
214	20231120	151000	848283661	1999	2000	2000	1999	265
215	20231120	150900	847753919	2000	2000	2000	2000	250
216	20231120	150800	847253919	2000	2000	2000	2000	1
217	20231120	150700	847251919	1997	1999	1999	1997	10783
218	20231120	150600	825708727	2000	1999	2000	1998	5202
219	20231120	150500	815312756	2005	2005	2005	2005	0
220	20231120	150400	815312756	2005	2000	2005	1999	5051
221	20231120	150300	805213552	2005	2005	2005	2005	20
222	20231120	150200	805173452	2005	2005	2005	2005	0
223	20231120	150100	805173452	2005	2005	2005	2000	2014
224	20231120	150000	801144437	2005	2005	2005	2005	40
225	20231120	145900	801064237	2000	2000	2000	2000	101
226	20231120	145800	800862237	2005	2005	2005	2005	0
227	20231120	145700	800862237	2005	2005	2005	2005	1
228	20231120	145600	800860232	1999	1999	1999	1999	1
229	20231120	145500	800858233	2000	2000	2000	2000	200
230	20231120	145400	800458233	2005	2005	2005	2005	501
231	20231120	145300	799453728	2005	2005	2005	2005	1
232	20231120	145200	799451723	2000	2000	2005	2000	6210
233	20231120	145100	787031718	2005	2005	2005	2005	0
234	20231120	145000	787031718	2005	2000	2005	1999	2603
235	20231120	144900	781826323	2000	2000	2000	2000	120
236	20231120	144800	781586323	2005	2005	2005	2000	3016
237	20231120	144700	775554243	2005	2005	2005	2005	0
238	20231120	144600	775554243	2005	2005	2005	2005	0
239	20231120	144500	775554243	2005	2000	2005	2000	1880
240	20231120	144400	771793228	2005	2005	2005	2000	2080
241	20231120	144300	767633213	2000	2000	2000	2000	2318
242	20231120	144200	762997213	2005	2000	2005	2000	58
243	20231120	144100	762881163	2005	2000	2005	2000	201
244	20231120	144000	762479158	2005	2005	2005	2005	1
245	20231120	143900	762477153	2005	2000	2005	1999	701
246	20231120	143800	761075159	2000	2005	2005	2000	903
247	20231120	143700	759269004	2005	2005	2005	2005	24
248	20231120	143600	759220884	2000	2000	2000	2000	10
249	20231120	143500	759200884	2000	2000	2000	2000	2000
250	20231120	143400	755200884	2000	2000	2000	2000	250
251	20231120	143300	754700884	2005	2005	2005	2005	500
252	20231120	143200	753698384	2010	2010	2010	2010	0
253	20231120	143100	753698384	2010	2010	2010	2010	1
254	20231120	143000	753696374	2000	2000	2000	2000	38
255	20231120	142900	753620374	2010	2010	2010	2010	105
256	20231120	142800	753409324	2010	2010	2010	2010	50
257	20231120	142700	753308824	2010	2010	2010	2010	0
258	20231120	142600	753308824	2010	2010	2010	2010	0
259	20231120	142500	753308824	2010	2010	2010	2010	0
260	20231120	142400	753308824	2010	2000	2010	2000	9087
261	20231120	142300	735133954	2000	2005	2010	2000	1169
262	20231120	142200	732794579	2005	2005	2005	2005	2000
263	20231120	142100	728784579	2005	2005	2005	2005	676
264	20231120	142000	727429199	2005	2005	2005	2005	501
265	20231120	141900	726424694	2005	2005	2005	2005	0
266	20231120	141800	726424694	2005	2005	2005	2005	361
267	20231120	141700	725700889	2005	2005	2005	2005	33
268	20231120	141600	725634724	2000	2000	2000	2000	0
269	20231120	141500	725634724	2000	2005	2005	2000	7919
270	20231120	141400	709793144	2005	2005	2005	2005	20
271	20231120	141300	709753044	2010	2010	2010	2010	112
272	20231120	141200	709527924	2005	2005	2005	2005	740
273	20231120	141100	708044224	2005	2005	2005	2005	1000
274	20231120	141000	706039224	2005	2005	2005	2005	1500
275	20231120	140900	703031724	2005	2010	2010	2005	127
276	20231120	140800	702777074	2005	2005	2005	2005	247
277	20231120	140700	702281839	2010	2010	2010	2010	0
278	20231120	140600	702281839	2010	2010	2010	2010	3
279	20231120	140500	702275809	2005	2005	2005	2005	4000
280	20231120	140400	694255809	2010	2010	2010	2010	282
281	20231120	140300	693688989	2010	2010	2010	2010	0
282	20231120	140200	693688989	2010	2010	2010	2010	10
283	20231120	140100	693668889	2010	2010	2010	2010	1
284	20231120	140000	693666879	2005	2005	2005	2005	2
285	20231120	135900	693662869	2010	2010	2010	2010	968
286	20231120	135800	691717189	2010	2010	2010	2010	528
287	20231120	135700	690655909	2010	2010	2010	2010	1
288	20231120	135600	690653899	2015	2010	2015	2010	2
289	20231120	135500	690649874	2010	2010	2010	2010	0
290	20231120	135400	690649874	2010	2010	2010	2010	2
291	20231120	135300	690645854	2010	2010	2010	2010	7198
292	20231120	135200	676177874	2010	2010	2010	2010	1583
293	20231120	135100	672996044	2015	2015	2015	2015	0
294	20231120	135000	672996044	2015	2015	2015	2015	0
295	20231120	134900	672996044	2015	2015	2015	2015	5
296	20231120	134800	672985969	2015	2015	2015	2015	600
297	20231120	134700	671776969	2015	2010	2015	2010	1031
298	20231120	134600	669704654	2015	2015	2015	2015	55
299	20231120	134500	669593829	2010	2010	2010	2010	0
300	20231120	134400	669593829	2010	2010	2010	2010	0
301	20231120	134300	669593829	2010	2010	2010	2010	21
302	20231120	134200	669551619	2010	2010	2010	2010	730
303	20231120	134100	668084319	2015	2015	2015	2015	4500
304	20231120	134000	659016819	2015	2015	2015	2015	1
305	20231120	133900	659014804	2015	2015	2015	2015	1
306	20231120	133800	659012789	2015	2015	2015	2015	0
307	20231120	133700	659012789	2015	2015	2015	2015	0
308	20231120	133600	659012789	2015	2015	2015	2015	0
309	20231120	133500	659012789	2015	2015	2015	2015	3
310	20231120	133400	659006744	2010	2010	2010	2010	3
311	20231120	133300	659000714	2015	2015	2015	2015	3080
312	20231120	133200	652794514	2010	2010	2010	2010	0
313	20231120	133100	652794514	2010	2010	2010	2010	40
314	20231120	133000	652714114	2010	2015	2015	2010	1331
315	20231120	132900	650034099	2015	2015	2015	2015	240
316	20231120	132800	649550499	2020	2020	2020	2020	0
317	20231120	132700	649550499	2020	2015	2020	2015	931
318	20231120	132600	647674489	2015	2015	2015	2015	566
319	20231120	132500	646533999	2015	2015	2015	2015	0
320	20231120	132400	646533999	2015	2015	2015	2015	64
321	20231120	132300	646405039	2015	2020	2020	2015	349
322	20231120	132200	645700304	2020	2020	2020	2020	300
323	20231120	132100	645094304	2020	2020	2020	2015	1002
324	20231120	132000	643075264	2015	2015	2015	2015	119
325	20231120	131900	642835479	2020	2020	2020	2020	0
326	20231120	131800	642835479	2020	2020	2020	2020	10
327	20231120	131700	642815279	2020	2020	2020	2020	581
328	20231120	131600	641641659	2020	2020	2020	2020	276
329	20231120	131500	641084139	2015	2015	2015	2015	0
330	20231120	131400	641084139	2015	2010	2015	2010	1971
331	20231120	131300	637113939	2015	2015	2015	2015	5
332	20231120	131200	637103864	2015	2015	2015	2015	21
333	20231120	131100	637061549	2015	2015	2015	2015	1443
334	20231120	131000	634153904	2015	2015	2015	2015	0
335	20231120	130900	634153904	2015	2015	2015	2015	102
336	20231120	130800	633948374	2020	2020	2020	2020	11
337	20231120	130700	633926154	2020	2020	2020	2020	250
338	20231120	130600	633421154	2010	2010	2010	2010	0
339	20231120	130500	633421154	2010	2010	2010	2010	0
340	20231120	130400	633421154	2010	2015	2015	2010	1266
341	20231120	130300	630871149	2015	2015	2015	2015	0
342	20231120	130200	630871149	2015	2015	2015	2015	1000
343	20231120	130100	628856149	2015	2020	2020	2015	1264
344	20231120	130000	626309089	2015	2015	2015	2015	174
345	20231120	125900	625958479	2020	2020	2020	2020	506
346	20231120	125800	624936359	2015	2020	2020	2015	1011
347	20231120	125700	622894144	2020	2020	2020	2020	200
348	20231120	125600	622490144	2020	2020	2020	2020	1
349	20231120	125500	622488124	2020	2020	2020	2020	1
350	20231120	125400	622486104	2020	2020	2020	2020	0
351	20231120	125300	622486104	2020	2020	2020	2020	1025
352	20231120	125200	620415604	2020	2020	2020	2020	5029
353	20231120	125100	610257024	2020	2015	2020	2015	2444
354	20231120	125000	605328864	2015	2015	2015	2015	0
355	20231120	124900	605328864	2015	2015	2015	2015	2
356	20231120	124800	605324834	2015	2015	2015	2015	1157
357	20231120	124700	602993479	2015	2010	2015	2010	714
358	20231120	124600	601557489	2015	2015	2015	2015	830
359	20231120	124500	599885039	2015	2010	2015	2010	442
360	20231120	124400	598996609	2010	2010	2010	2010	270
361	20231120	124300	598453909	2010	2010	2010	2010	0
362	20231120	124200	598453909	2010	2010	2010	2010	280
363	20231120	124100	597891109	2010	2010	2010	2010	1
364	20231120	124000	597889099	2015	2015	2015	2015	1
365	20231120	123900	597887084	2015	2010	2015	2010	262
366	20231120	123800	597360459	2010	2005	2010	2005	125
367	20231120	123700	597109794	2005	2000	2005	2000	204
368	20231120	123600	596701789	2005	2005	2005	2005	1502
369	20231120	123500	593690279	2010	2010	2010	2010	0
370	20231120	123400	593690279	2010	2010	2010	2010	130
371	20231120	123300	593428979	2010	2010	2010	2010	2781
372	20231120	123200	587839169	2010	2015	2015	2010	922
373	20231120	123100	585981349	2015	2015	2015	2015	0
374	20231120	123000	585981349	2015	2015	2015	2015	692
375	20231120	122900	584586969	2015	2015	2015	2015	0
376	20231120	122800	584586969	2015	2015	2015	2015	1500
377	20231120	122700	581564469	2015	2010	2015	2010	360
378	20231120	122600	580840864	2015	2015	2015	2015	5
379	20231120	122500	580830789	2010	2010	2010	2010	39
380	20231120	122400	580752399	2010	2010	2010	2010	64
381	20231120	122300	580623759	2010	2010	2010	2010	109
382	20231120	122200	580404669	2010	2015	2015	2010	749
383	20231120	122100	578895459	2015	2010	2015	2010	37
384	20231120	122000	578821084	2015	2015	2015	2015	15
385	20231120	121900	578790859	2010	2005	2010	2005	6615
386	20231120	121800	565495259	2005	2005	2005	2005	0
387	20231120	121700	565495259	2005	2005	2005	2005	0
388	20231120	121600	565495259	2005	2010	2010	2005	1015
389	20231120	121500	563460109	2010	2010	2010	2010	410
390	20231120	121400	562636009	2010	2005	2010	2005	3513
391	20231120	121300	555589754	2000	2000	2000	2000	0
392	20231120	121200	555589754	2000	2000	2000	2000	1
393	20231120	121100	555587754	2005	2000	2005	2000	255
394	20231120	121000	555077744	2000	2000	2000	2000	0
395	20231120	120900	555077744	2000	2000	2000	2000	6007
396	20231120	120800	543063744	2000	2000	2000	2000	3
397	20231120	120700	543057744	1999	1999	1999	1999	0
398	20231120	120600	543057744	1999	1999	1999	1999	0
399	20231120	120500	543057744	1999	1999	1999	1999	0
400	20231120	120400	543057744	1999	1999	1999	1999	1
401	20231120	120300	543055745	2000	2000	2000	2000	1456
402	20231120	120200	540143745	2000	1999	2000	1999	11
403	20231120	120100	540121746	2000	2000	2000	2000	777
404	20231120	120000	538567746	2000	1999	2000	1999	2
405	20231120	115900	538563747	1999	2000	2000	1999	778
406	20231120	115800	537007748	2000	2000	2000	2000	0
407	20231120	115700	537007748	2000	2000	2000	2000	1
408	20231120	115600	537005748	1999	2000	2000	1999	50
409	20231120	115500	536905785	2000	2000	2000	2000	0
410	20231120	115400	536905785	2000	2000	2000	2000	100
411	20231120	115300	536705785	1999	1999	1999	1999	51
412	20231120	115200	536603836	1999	1999	1999	1999	0
413	20231120	115100	536603836	1999	1999	1999	1999	2000
414	20231120	115000	532605836	1999	1999	1999	1999	50
415	20231120	114900	532505886	1999	2000	2000	1999	1858
416	20231120	114800	528791234	1999	1999	1999	1999	0
417	20231120	114700	528791234	1999	1999	1999	1999	0
418	20231120	114600	528791234	1999	1999	1999	1999	1581
419	20231120	114500	525630815	1999	1999	1999	1999	0
420	20231120	114400	525630815	1999	1999	1999	1999	0
421	20231120	114300	525630815	1999	1999	1999	1998	1160
422	20231120	114200	523312875	1999	1999	1999	1999	10
423	20231120	114100	523292885	1999	1999	1999	1999	0
424	20231120	114000	523292885	1999	1999	1999	1999	30
425	20231120	113900	523232915	1999	1999	1999	1999	6
426	20231120	113800	523220921	1999	1999	1999	1999	406
427	20231120	113700	522409327	1999	1999	1999	1999	0
428	20231120	113600	522409327	1999	1999	1999	1999	15
429	20231120	113500	522379342	2000	2000	2000	2000	0
430	20231120	113400	522379342	2000	2000	2000	2000	103
431	20231120	113300	522173342	2000	2000	2000	2000	2
432	20231120	113200	522169342	1999	1999	1999	1999	0
433	20231120	113100	522169342	1999	2000	2000	1999	574
434	20231120	113000	521021895	2000	2000	2000	2000	0
435	20231120	112900	521021895	2000	1998	2000	1998	181
436	20231120	112800	520660108	1999	1999	1999	1999	43
437	20231120	112700	520574151	1999	1999	1999	1999	1
438	20231120	112600	520572152	1999	1999	1999	1999	300
439	20231120	112500	519972452	1999	1999	1999	1999	501
440	20231120	112400	518970953	1999	1999	1999	1999	500
441	20231120	112300	517971453	1999	1999	1999	1999	8
442	20231120	112200	517955461	2000	2000	2000	2000	0
443	20231120	112100	517955461	2000	1999	2000	1997	6002
444	20231120	112000	505965000	2000	2000	2000	2000	12
445	20231120	111900	505941000	1999	1999	1999	1999	0
446	20231120	111800	505941000	1999	1999	1999	1999	368
447	20231120	111700	505205368	1999	1999	1999	1999	699
448	20231120	111600	503808067	1998	1998	1998	1998	1
449	20231120	111500	503806069	1998	1998	1998	1998	91
450	20231120	111400	503624251	1999	1999	1999	1999	3
451	20231120	111300	503618254	1998	1998	1998	1998	700
452	20231120	111200	502219654	1998	1998	1998	1998	0
453	20231120	111100	502219654	1998	1999	1999	1998	710
454	20231120	111000	500801064	1999	1999	1999	1998	431
455	20231120	110900	499939871	1999	1998	1999	1998	49
456	20231120	110800	499841964	1998	1999	1999	1998	111
457	20231120	110700	499620132	1997	1999	1999	1997	3512
458	20231120	110600	492605313	1998	1999	1999	1998	95
459	20231120	110500	492415490	1998	1999	1999	1998	1148
460	20231120	110400	490121176	2000	2000	2000	2000	94
461	20231120	110300	489933176	2000	2000	2000	2000	5
462	20231120	110200	489923176	2000	2000	2000	2000	0
463	20231120	110100	489923176	2000	2000	2000	2000	0
464	20231120	110000	489923176	2000	1998	2000	1998	168
465	20231120	105900	489587430	1998	1998	1998	1998	366
466	20231120	105800	488856162	1998	1999	2000	1998	105
467	20231120	105700	488646270	1999	1998	1999	1998	382
468	20231120	105600	487882729	1998	1998	1998	1998	226
469	20231120	105500	487431181	1998	1998	1998	1998	1
470	20231120	105400	487429183	1997	1997	1997	1997	2
471	20231120	105300	487425189	1997	1998	1998	1997	114
472	20231120	105200	487197520	1997	1997	1997	1997	0
473	20231120	105100	487197520	1997	1996	1997	1996	2121
474	20231120	105000	482961952	1996	1996	1996	1996	87
475	20231120	104900	482788300	1996	1997	1997	1996	231
476	20231120	104800	482327192	1995	1997	1997	1995	3845
477	20231120	104700	474653993	1997	1999	1999	1997	2639
478	20231120	104600	469383860	1999	1998	1999	1998	3452
479	20231120	104500	462486758	2000	2000	2000	2000	680
480	20231120	104400	461126758	2000	2000	2000	2000	1
481	20231120	104300	461124758	1997	1999	2000	1997	5
482	20231120	104200	461114764	1998	1998	1998	1998	1211
483	20231120	104100	458695186	2000	1999	2000	1999	2454
484	20231120	104000	453789606	1999	1999	2000	1999	64
485	20231120	103900	453661620	2000	2000	2000	2000	1
486	20231120	103800	453659620	1999	1998	1999	1998	5498
487	20231120	103700	442674518	1999	1999	1999	1999	2593
488	20231120	103600	437491111	2000	2000	2000	2000	1331
489	20231120	103500	434829111	2000	1999	2000	1999	2596
490	20231120	103400	429638904	2000	2000	2000	2000	430
491	20231120	103300	428778904	2000	2000	2000	1999	1153
492	20231120	103200	426473904	2000	1998	2000	1998	8588
493	20231120	103100	409304696	1998	1998	1998	1998	60
494	20231120	103000	409184816	1998	1998	1998	1998	0
495	20231120	102900	409184816	1998	1997	1998	1996	3
496	20231120	102800	409178825	1998	1998	1998	1998	11
497	20231120	102700	409156847	1995	1997	1997	1995	5000
498	20231120	102600	399179312	1997	1997	1997	1997	860
499	20231120	102500	397461892	1997	1997	1997	1997	0
500	20231120	102400	397461892	1997	1997	1997	1997	946
501	20231120	102300	395572730	1997	1995	1997	1994	1648
502	20231120	102200	392284978	1994	1996	1996	1994	196
503	20231120	102100	391894047	1996	1995	1996	1995	22
504	20231120	102000	391850156	1995	1995	1995	1995	511
505	20231120	101900	390830711	1994	1995	1995	1994	192
506	20231120	101800	390447853	1994	1994	1994	1994	2926
507	20231120	101700	384613409	1994	1995	1995	1994	4895
508	20231120	101600	374851764	1996	1995	1997	1995	2573
509	20231120	101500	369717955	1995	1996	1996	1995	291
510	20231120	101400	369137320	1996	1995	1996	1994	459
511	20231120	101300	368221948	1995	1995	1995	1995	26
512	20231120	101200	368170078	1997	1997	1997	1997	15
513	20231120	101100	368140123	1994	1995	1995	1994	140
514	20231120	101000	367860863	1994	1997	1997	1994	5462
515	20231120	100900	356967558	1998	1998	1998	1998	0
516	20231120	100800	356967558	1998	1996	1998	1996	882
517	20231120	100700	355206530	1995	1998	1998	1995	2366
518	20231120	100600	350484421	1996	1995	1996	1995	770
519	20231120	100500	348947502	1996	1995	1996	1995	504
520	20231120	100400	347941682	1995	1996	1996	1995	260
521	20231120	100300	347422872	1993	1993	1993	1993	200
522	20231120	100200	347024272	1996	1996	1996	1996	10
523	20231120	100100	347004312	1996	1993	1996	1992	838
524	20231120	100000	345334186	1993	1996	1996	1993	1572
525	20231120	095900	342199159	1995	1998	1998	1995	4110
526	20231120	095800	333998129	1998	2000	2000	1998	270
527	20231120	095700	333458241	2000	1997	2000	1996	101
528	20231120	095600	333256640	1996	1996	1996	1996	2
529	20231120	095500	333252648	2000	2005	2005	1996	3052
530	20231120	095400	327148976	2005	2005	2005	2005	1
531	20231120	095300	327146971	2000	2000	2000	2000	51
532	20231120	095200	327044971	1995	2000	2005	1995	11309
533	20231120	095100	304448353	2000	1999	2000	1999	6921
534	20231120	095000	290613273	2000	2000	2000	1999	768
535	20231120	094900	289077274	2000	2000	2000	2000	5066
536	20231120	094800	278945274	2000	2000	2000	2000	2000
537	20231120	094700	274945274	2005	2005	2005	2005	200
538	20231120	094600	274544274	2005	2005	2005	2005	0
539	20231120	094500	274544274	2005	2005	2005	2005	791
540	20231120	094400	272958319	2000	2000	2000	1999	6016
541	20231120	094300	260926320	2000	2000	2000	2000	4334
542	20231120	094200	252258320	2005	2005	2005	2000	3747
543	20231120	094100	244764225	2000	2005	2005	2000	7040
544	20231120	094000	230684210	2005	2000	2005	2000	200
545	20231120	093900	230283710	2000	2005	2005	2000	774
546	20231120	093800	228732940	2005	2005	2005	2005	625
547	20231120	093700	227479815	2005	2005	2005	2005	7
548	20231120	093600	227465780	2005	2005	2005	2005	200
549	20231120	093500	227064780	2005	2000	2005	2000	470
550	20231120	093400	226123355	2000	2000	2000	2000	63
551	20231120	093300	225997355	2000	2000	2000	2000	2
552	20231120	093200	225993355	2000	2010	2010	2000	3171
553	20231120	093100	219644250	2010	2010	2010	2005	509
554	20231120	093000	218621230	2010	2005	2010	2005	32
555	20231120	092900	218556975	2005	2005	2010	2005	1033
556	20231120	092800	216485760	2005	2015	2025	2005	10317
557	20231120	092700	195621230	2015	2000	2015	2000	20077
558	20231120	092600	155187635	2005	2005	2005	2005	454
559	20231120	092500	154277365	2005	1999	2005	1999	21499
560	20231120	092400	111278579	1999	1998	1999	1997	299
561	20231120	092300	110681456	1998	1997	1998	1997	105
562	20231120	092200	110471739	1996	1996	1996	1996	757
563	20231120	092100	108960767	1996	1996	1997	1996	3370
564	20231120	092000	102234232	1996	1997	1997	1996	3984
565	20231120	091900	94278186	1997	1995	1997	1995	2171
566	20231120	091800	89944745	1996	1995	1996	1995	390
567	20231120	091700	89166694	1995	1994	1996	1994	1087
568	20231120	091600	86998159	1994	1993	1994	1993	6
569	20231120	091500	86986200	1993	1995	1995	1993	14
570	20231120	091400	86958273	1995	1995	1995	1995	305
571	20231120	091300	86349798	1995	1995	1995	1995	51
572	20231120	091200	86248053	1996	1992	1996	1989	1490
573	20231120	091100	83283222	1992	1992	1996	1989	4501
574	20231120	091000	74329662	1990	1992	1992	1990	1554
575	20231120	090900	71237133	1994	1996	1998	1990	1335
576	20231120	090800	68575631	1995	1994	1995	1993	5799
577	20231120	090700	57008126	1994	1993	1994	1993	231
578	20231120	090600	56547678	1990	1990	1990	1990	91
579	20231120	090500	56366588	1990	1991	1991	1987	1488
580	20231120	090400	53405652	1991	1994	1994	1990	452
581	20231120	090300	52504881	1993	1980	1994	1980	293
582	20231120	090200	51923362	1978	1975	1984	1972	793
583	20231120	090100	50356906	1974	1988	1988	1971	14784
584	20231120	090000	21103833	1999	1981	2000	1981	10648