KissMeData/005390/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	184300	779161756	2005	2005	2005	2005	12518
3	20231121	184200	779161756	2005	2005	2005	2005	0
4	20231121	184100	779161756	2005	2005	2005	2005	0
5	20231121	184000	779161756	2005	2005	2005	2005	0
6	20231121	183900	779161756	2005	2005	2005	2005	0
7	20231121	183800	779161756	2005	2005	2005	2005	0
8	20231121	183700	779161756	2005	2005	2005	2005	0
9	20231121	183600	779161756	2005	2005	2005	2005	0
10	20231121	183500	779161756	2005	2005	2005	2005	0
11	20231121	183400	779161756	2005	2005	2005	2005	0
12	20231121	183300	779161756	2005	2005	2005	2005	0
13	20231121	183200	779161756	2005	2005	2005	2005	0
14	20231121	183100	779161756	2005	2005	2005	2005	0
15	20231121	183000	779161756	2005	2005	2005	2005	0
16	20231121	182900	779161756	2005	2005	2005	2005	0
17	20231121	182800	779161756	2005	2005	2005	2005	0
18	20231121	182700	779161756	2005	2005	2005	2005	0
19	20231121	182600	779161756	2005	2005	2005	2005	0
20	20231121	182500	779161756	2005	2005	2005	2005	0
21	20231121	182400	779161756	2005	2005	2005	2005	0
22	20231121	182300	779161756	2005	2005	2005	2005	0
23	20231121	182200	779161756	2005	2005	2005	2005	0
24	20231121	182100	779161756	2005	2005	2005	2005	0
25	20231121	182000	779161756	2005	2005	2005	2005	0
26	20231121	181900	779161756	2005	2005	2005	2005	0
27	20231121	181800	779161756	2005	2005	2005	2005	0
28	20231121	181700	779161756	2005	2005	2005	2005	0
29	20231121	181600	779161756	2005	2005	2005	2005	0
30	20231121	181500	779161756	2005	2005	2005	2005	0
31	20231121	181400	779161756	2005	2005	2005	2005	0
32	20231121	181300	779161756	2005	2005	2005	2005	12518
33	20231121	181200	779161756	2005	2005	2005	2005	0
34	20231121	181100	779161756	2005	2005	2005	2005	0
35	20231121	181000	779161756	2005	2005	2005	2005	0
36	20231121	180900	779161756	2005	2005	2005	2005	0
37	20231121	180800	779161756	2005	2005	2005	2005	0
38	20231121	180700	779161756	2005	2005	2005	2005	0
39	20231121	180600	779161756	2005	2005	2005	2005	0
40	20231121	180500	779161756	2005	2005	2005	2005	0
41	20231121	180400	779161756	2005	2005	2005	2005	0
42	20231121	180300	779161756	2005	2005	2005	2005	0
43	20231121	180200	779161756	2005	2005	2005	2005	0
44	20231121	180100	779161756	2005	2005	2005	2005	0
45	20231121	180000	779161756	2005	2005	2005	2005	0
46	20231121	175900	779161756	2005	2005	2005	2005	0
47	20231121	175800	779161756	2005	2005	2005	2005	0
48	20231121	175700	779161756	2005	2005	2005	2005	0
49	20231121	175600	779161756	2005	2005	2005	2005	0
50	20231121	175500	779161756	2005	2005	2005	2005	0
51	20231121	175400	779161756	2005	2005	2005	2005	0
52	20231121	175300	779161756	2005	2005	2005	2005	0
53	20231121	175200	779161756	2005	2005	2005	2005	0
54	20231121	175100	779161756	2005	2005	2005	2005	0
55	20231121	175000	779161756	2005	2005	2005	2005	0
56	20231121	174900	779161756	2005	2005	2005	2005	0
57	20231121	174800	779161756	2005	2005	2005	2005	0
58	20231121	174700	779161756	2005	2005	2005	2005	0
59	20231121	174600	779161756	2005	2005	2005	2005	0
60	20231121	174500	779161756	2005	2005	2005	2005	0
61	20231121	174400	779161756	2005	2005	2005	2005	0
62	20231121	174300	779161756	2005	2005	2005	2005	12518
63	20231121	174200	779161756	2005	2005	2005	2005	0
64	20231121	174100	779161756	2005	2005	2005	2005	0
65	20231121	174000	779161756	2005	2005	2005	2005	0
66	20231121	173900	779161756	2005	2005	2005	2005	0
67	20231121	173800	779161756	2005	2005	2005	2005	0
68	20231121	173700	779161756	2005	2005	2005	2005	0
69	20231121	173600	779161756	2005	2005	2005	2005	0
70	20231121	173500	779161756	2005	2005	2005	2005	0
71	20231121	173400	779161756	2005	2005	2005	2005	0
72	20231121	173300	779161756	2005	2005	2005	2005	0
73	20231121	173200	779161756	2005	2005	2005	2005	0
74	20231121	173100	779161756	2005	2005	2005	2005	0
75	20231121	173000	779161756	2005	2005	2005	2005	0
76	20231121	172900	779161756	2005	2005	2005	2005	0
77	20231121	172800	779161756	2005	2005	2005	2005	0
78	20231121	172700	779161756	2005	2005	2005	2005	0
79	20231121	172600	779161756	2005	2005	2005	2005	0
80	20231121	172500	779161756	2005	2005	2005	2005	0
81	20231121	172400	779161756	2005	2005	2005	2005	0
82	20231121	172300	779161756	2005	2005	2005	2005	0
83	20231121	172200	779161756	2005	2005	2005	2005	0
84	20231121	172100	779161756	2005	2005	2005	2005	0
85	20231121	172000	779161756	2005	2005	2005	2005	0
86	20231121	171900	779161756	2005	2005	2005	2005	0
87	20231121	171800	779161756	2005	2005	2005	2005	0
88	20231121	171700	779161756	2005	2005	2005	2005	0
89	20231121	171600	779161756	2005	2005	2005	2005	0
90	20231121	171500	779161756	2005	2005	2005	2005	0
91	20231121	171400	779161756	2005	2005	2005	2005	0
92	20231121	171300	779161756	2005	2005	2005	2005	12518
93	20231121	171200	779161756	2005	2005	2005	2005	0
94	20231121	171100	779161756	2005	2005	2005	2005	0
95	20231121	171000	779161756	2005	2005	2005	2005	0
96	20231121	170900	779161756	2005	2005	2005	2005	0
97	20231121	170800	779161756	2005	2005	2005	2005	0
98	20231121	170700	779161756	2005	2005	2005	2005	0
99	20231121	170600	779161756	2005	2005	2005	2005	0
100	20231121	170500	779161756	2005	2005	2005	2005	0
101	20231121	170400	779161756	2005	2005	2005	2005	0
102	20231121	170300	779161756	2005	2005	2005	2005	0
103	20231121	170200	779161756	2005	2005	2005	2005	0
104	20231121	170100	779161756	2005	2005	2005	2005	0
105	20231121	170000	779161756	2005	2005	2005	2005	0
106	20231121	165900	779161756	2005	2005	2005	2005	0
107	20231121	165800	779161756	2005	2005	2005	2005	0
108	20231121	165700	779161756	2005	2005	2005	2005	0
109	20231121	165600	779161756	2005	2005	2005	2005	0
110	20231121	165500	779161756	2005	2005	2005	2005	0
111	20231121	165400	779161756	2005	2005	2005	2005	0
112	20231121	165300	779161756	2005	2005	2005	2005	0
113	20231121	165200	779161756	2005	2005	2005	2005	0
114	20231121	165100	779161756	2005	2005	2005	2005	0
115	20231121	165000	779161756	2005	2005	2005	2005	0
116	20231121	164900	779161756	2005	2005	2005	2005	0
117	20231121	164800	779161756	2005	2005	2005	2005	0
118	20231121	164700	779161756	2005	2005	2005	2005	0
119	20231121	164600	779161756	2005	2005	2005	2005	0
120	20231121	164500	779161756	2005	2005	2005	2005	0
121	20231121	164400	779161756	2005	2005	2005	2005	0
122	20231121	164300	779161756	2005	2005	2005	2005	12518
123	20231121	164200	779161756	2005	2005	2005	2005	0
124	20231121	164100	779161756	2005	2005	2005	2005	0
125	20231121	164000	779161756	2005	2005	2005	2005	0
126	20231121	163900	779161756	2005	2005	2005	2005	0
127	20231121	163800	779161756	2005	2005	2005	2005	0
128	20231121	163700	779161756	2005	2005	2005	2005	0
129	20231121	163600	779161756	2005	2005	2005	2005	0
130	20231121	163500	779161756	2005	2005	2005	2005	0
131	20231121	163400	779161756	2005	2005	2005	2005	0
132	20231121	163300	779161756	2005	2005	2005	2005	0
133	20231121	163200	779161756	2005	2005	2005	2005	0
134	20231121	163100	779161756	2005	2005	2005	2005	0
135	20231121	163000	779161756	2005	2005	2005	2005	0
136	20231121	162900	779161756	2005	2005	2005	2005	0
137	20231121	162800	779161756	2005	2005	2005	2005	0
138	20231121	162700	779161756	2005	2005	2005	2005	0
139	20231121	162600	779161756	2005	2005	2005	2005	0
140	20231121	162500	779161756	2005	2005	2005	2005	0
141	20231121	162400	779161756	2005	2005	2005	2005	0
142	20231121	162300	779161756	2005	2005	2005	2005	0
143	20231121	162200	779161756	2005	2005	2005	2005	0
144	20231121	162100	779161756	2005	2005	2005	2005	0
145	20231121	162000	779161756	2005	2005	2005	2005	0
146	20231121	161900	779161756	2005	2005	2005	2005	0
147	20231121	161800	779161756	2005	2005	2005	2005	0
148	20231121	161700	779161756	2005	2005	2005	2005	0
149	20231121	161600	779161756	2005	2005	2005	2005	0
150	20231121	161500	779161756	2005	2005	2005	2005	0
151	20231121	161400	779161756	2005	2005	2005	2005	0
152	20231121	161300	779161756	2005	2005	2005	2005	12518
153	20231121	161200	779161756	2005	2005	2005	2005	0
154	20231121	161100	779161756	2005	2005	2005	2005	0
155	20231121	161000	779161756	2005	2005	2005	2005	0
156	20231121	160900	779161756	2005	2005	2005	2005	0
157	20231121	160800	779161756	2005	2005	2005	2005	0
158	20231121	160700	779161756	2005	2005	2005	2005	0
159	20231121	160600	779161756	2005	2005	2005	2005	0
160	20231121	160500	779161756	2005	2005	2005	2005	0
161	20231121	160400	779161756	2005	2005	2005	2005	0
162	20231121	160300	779161756	2005	2005	2005	2005	0
163	20231121	160200	779161756	2005	2005	2005	2005	0
164	20231121	160100	779161756	2005	2005	2005	2005	0
165	20231121	160000	779161756	2005	2005	2005	2005	0
166	20231121	155900	779161756	2005	2005	2005	2005	0
167	20231121	155800	779161756	2005	2005	2005	2005	0
168	20231121	155700	779161756	2005	2005	2005	2005	0
169	20231121	155600	779161756	2005	2005	2005	2005	0
170	20231121	155500	779161756	2005	2005	2005	2005	0
171	20231121	155400	779161756	2005	2005	2005	2005	0
172	20231121	155300	779161756	2005	2005	2005	2005	0
173	20231121	155200	779161756	2005	2005	2005	2005	0
174	20231121	155100	779161756	2005	2005	2005	2005	0
175	20231121	155000	779161756	2005	2005	2005	2005	0
176	20231121	154900	779161756	2005	2005	2005	2005	0
177	20231121	154800	779161756	2005	2005	2005	2005	0
178	20231121	154700	779161756	2005	2005	2005	2005	0
179	20231121	154600	779161756	2005	2005	2005	2005	0
180	20231121	154500	779161756	2005	2005	2005	2005	0
181	20231121	154400	779161756	2005	2005	2005	2005	0
182	20231121	154300	779161756	2005	2005	2005	2005	12518
183	20231121	154200	779161756	2005	2005	2005	2005	0
184	20231121	154100	779161756	2005	2005	2005	2005	0
185	20231121	154000	779161756	2005	2005	2005	2005	0
186	20231121	153900	779161756	2005	2005	2005	2005	0
187	20231121	153800	779161756	2005	2005	2005	2005	0
188	20231121	153700	779161756	2005	2005	2005	2005	0
189	20231121	153600	779161756	2005	2005	2005	2005	0
190	20231121	153500	779161756	2005	2005	2005	2005	0
191	20231121	153400	779161756	2005	2005	2005	2005	0
192	20231121	153300	779161756	2005	2005	2005	2005	0
193	20231121	153200	779161756	2005	2005	2005	2005	0
194	20231121	153100	779161756	2005	2005	2005	2005	0
195	20231121	153000	779161756	2005	2005	2005	2005	12518
196	20231121	152900	754063166	2000	2000	2000	2000	0
197	20231121	152800	754063166	2000	2000	2000	2000	0
198	20231121	152700	754063166	2000	2000	2000	2000	0
199	20231121	152600	754063166	2000	2000	2000	2000	0
200	20231121	152500	754063166	2000	2000	2000	2000	0
201	20231121	152400	754063166	2000	2000	2000	2000	0
202	20231121	152300	754063166	2000	2000	2000	2000	0
203	20231121	152200	754063166	2000	2000	2000	2000	0
204	20231121	152100	754063166	2000	2000	2000	2000	0
205	20231121	152000	754063166	2000	2000	2000	2000	0
206	20231121	151900	754063166	2000	2000	2000	1998	1044
207	20231121	151800	751976156	2000	2000	2000	1998	231
208	20231121	151700	751514248	2000	2000	2000	1998	94
209	20231121	151600	751326250	2000	1998	2000	1998	242
210	20231121	151500	750842360	1998	1998	1998	1998	1040
211	20231121	151400	748764440	1997	1998	1998	1997	183
212	20231121	151300	748398898	1998	1999	1999	1997	1402
213	20231121	151200	745597522	1999	1999	1999	1999	425
214	20231121	151100	744747947	2000	2000	2000	1997	1187
215	20231121	151000	742376132	2000	1999	2000	1999	392
216	20231121	150900	741592421	1999	1999	1999	1999	92
217	20231121	150800	741408513	1999	2000	2000	1999	93
218	20231121	150700	741222514	1997	2000	2000	1997	510
219	20231121	150600	740202891	2000	2000	2000	2000	142
220	20231121	150500	739918891	2000	1999	2000	1999	20
221	20231121	150400	739878909	1999	1997	1999	1997	616
222	20231121	150300	738648740	1998	2000	2000	1997	367
223	20231121	150200	737915286	2000	1996	2000	1996	84
224	20231121	150100	737747614	1995	1995	1995	1995	0
225	20231121	150000	737747614	1995	1995	1995	1995	0
226	20231121	145900	737747614	1995	1998	1998	1995	8593
227	20231121	145800	720594601	1998	2000	2000	1998	2314
228	20231121	145700	715969936	2000	2000	2000	2000	91
229	20231121	145600	715787936	2000	2000	2000	2000	91
230	20231121	145500	715605936	2000	2000	2000	2000	685
231	20231121	145400	714235936	2000	2000	2000	2000	292
232	20231121	145300	713651936	2000	2000	2000	2000	400
233	20231121	145200	712851936	2000	2000	2000	2000	200
234	20231121	145100	712451936	2000	2000	2000	2000	181
235	20231121	145000	712089936	2000	2000	2000	2000	91
236	20231121	144900	711907936	1998	1998	1998	1998	0
237	20231121	144800	711907936	1998	1998	1998	1998	0
238	20231121	144700	711907936	1998	1997	1998	1997	257
239	20231121	144600	711394657	2000	2000	2000	2000	100
240	20231121	144500	711194657	1998	2000	2000	1998	1134
241	20231121	144400	708928743	2000	2000	2000	2000	191
242	20231121	144300	708546743	2000	2000	2000	2000	97
243	20231121	144200	708352743	2000	2000	2000	2000	111
244	20231121	144100	708130743	2000	1999	2000	1999	2621
245	20231121	144000	702891363	2000	2000	2000	2000	91
246	20231121	143900	702709363	2000	2005	2005	2000	233
247	20231121	143800	702242453	2005	2005	2005	1999	111
248	20231121	143700	702020012	2005	2005	2005	2005	92
249	20231121	143600	701835552	2005	1999	2005	1999	24
250	20231121	143500	701787570	2005	2000	2005	2000	300
251	20231121	143400	701186470	2005	2005	2005	2000	568
252	20231121	143300	700050005	2000	2000	2000	2000	1219
253	20231121	143200	697612005	2000	2000	2000	2000	592
254	20231121	143100	696428005	2000	2000	2000	2000	90
255	20231121	143000	696248005	2000	2005	2005	2000	1100
256	20231121	142900	694048000	2000	2005	2005	2000	1465
257	20231121	142800	691116800	2005	2005	2005	2005	182
258	20231121	142700	690751890	2005	2005	2005	2005	91
259	20231121	142600	690569435	2005	2005	2005	2005	337
260	20231121	142500	689893750	2005	2000	2005	2000	1665
261	20231121	142400	686563295	2000	2005	2005	2000	1182
262	20231121	142300	684198385	2005	2005	2005	2005	1
263	20231121	142200	684196380	2000	2000	2000	2000	0
264	20231121	142100	684196380	2000	2005	2005	2000	61
265	20231121	142000	684074230	2005	2005	2005	2005	1449
266	20231121	141900	681168985	2005	2005	2005	2005	151
267	20231121	141800	680866230	2005	2005	2005	2005	91
268	20231121	141700	680683775	2005	2005	2005	2005	91
269	20231121	141600	680501320	2005	2005	2005	2005	181
270	20231121	141500	680138415	2005	2005	2005	2005	1179
271	20231121	141400	677774520	2005	2005	2005	2005	183
272	20231121	141300	677407605	2005	2000	2005	2000	402
273	20231121	141200	676603145	2000	2000	2000	2000	0
274	20231121	141100	676603145	2000	2000	2000	2000	0
275	20231121	141000	676603145	2000	2005	2005	2000	92
276	20231121	140900	676418690	2000	2005	2005	2000	291
277	20231121	140800	675836235	2005	2005	2005	2005	1090
278	20231121	140700	673650785	2000	2000	2000	2000	50
279	20231121	140600	673550785	2005	2005	2005	2005	199
280	20231121	140500	673151790	2005	2005	2005	2005	322
281	20231121	140400	672506180	2005	2005	2005	2005	14192
282	20231121	140300	644051220	2005	2000	2005	2000	170
283	20231121	140200	643710765	2000	2000	2000	2000	0
284	20231121	140100	643710765	2000	2000	2000	2000	0
285	20231121	140000	643710765	2000	2005	2005	2000	1125
286	20231121	135900	641455765	2005	2005	2005	2005	2091
287	20231121	135800	637263310	2005	2000	2005	2000	592
288	20231121	135700	636078795	2000	2000	2000	2000	1190
289	20231121	135600	633698795	2000	2000	2000	2000	184
290	20231121	135500	633330795	2000	2000	2000	2000	91
291	20231121	135400	633148795	2000	2000	2000	1999	204
292	20231121	135300	632740906	2000	2000	2000	2000	91
293	20231121	135200	632558906	2000	2000	2000	2000	98
294	20231121	135100	632362906	2000	2000	2000	2000	190
295	20231121	135000	631982906	2000	2000	2000	2000	573
296	20231121	134900	630836906	2000	2000	2005	2000	5295
297	20231121	134800	620246901	2005	2005	2005	2000	674
298	20231121	134700	618898436	2005	2005	2005	2005	3125
299	20231121	134600	612632811	2005	2005	2005	2000	5619
300	20231121	134500	601366841	2005	2005	2005	2000	438
301	20231121	134400	600490386	2005	2005	2005	2005	91
302	20231121	134300	600307931	2005	2000	2005	2000	938
303	20231121	134200	598431926	2000	2000	2000	2000	91
304	20231121	134100	598249926	2000	2000	2000	2000	91
305	20231121	134000	598067926	2000	2000	2000	2000	90
306	20231121	133900	597887926	2000	2000	2000	2000	1062
307	20231121	133800	595763926	2005	2005	2005	2005	254
308	20231121	133700	595254656	2000	2000	2000	2000	19
309	20231121	133600	595216656	2005	2005	2005	2005	10
310	20231121	133500	595196606	2005	2005	2005	2005	0
311	20231121	133400	595196606	2005	2005	2005	2005	0
312	20231121	133300	595196606	2005	2000	2005	1999	507
313	20231121	133200	594183017	2005	2005	2005	2000	77
314	20231121	133100	594028687	2005	2005	2005	2005	5
315	20231121	133000	594018662	2005	2000	2005	2000	3038
316	20231121	132900	587941622	2005	1998	2005	1998	12728
317	20231121	132800	562491924	1998	1997	1998	1997	3
318	20231121	132700	562485932	1998	1998	1998	1997	525
319	20231121	132600	561437505	1997	1997	1997	1997	411
320	20231121	132500	560616738	1997	1997	1997	1997	2259
321	20231121	132400	556105515	1997	1997	1997	1997	0
322	20231121	132300	556105515	1997	1997	1997	1997	1155
323	20231121	132200	553798980	1996	1997	1997	1996	609
324	20231121	132100	552582907	1998	1998	1998	1998	25
325	20231121	132000	552532957	1996	1996	1996	1996	0
326	20231121	131900	552532957	1996	1996	1996	1996	820
327	20231121	131800	550896237	1996	1996	1996	1996	2039
328	20231121	131700	546826393	1997	1997	1997	1997	0
329	20231121	131600	546826393	1997	1997	1997	1997	0
330	20231121	131500	546826393	1997	1997	1997	1997	0
331	20231121	131400	546826393	1997	1997	1997	1995	34
332	20231121	131300	546758551	1996	1996	1996	1996	4147
333	20231121	131200	538481139	1997	1997	1997	1997	0
334	20231121	131100	538481139	1997	1997	1997	1997	10
335	20231121	131000	538461169	1997	1997	1997	1997	0
336	20231121	130900	538461169	1997	1997	1997	1997	10
337	20231121	130800	538441199	1997	1997	1997	1997	50
338	20231121	130700	538341349	1997	1997	1997	1997	2009
339	20231121	130600	534329376	1998	1998	1998	1998	735
340	20231121	130500	532860846	1998	1998	1998	1998	0
341	20231121	130400	532860846	1998	1999	1999	1998	777
342	20231121	130300	531307900	1999	1999	1999	1998	8
343	20231121	130200	531291913	1998	1998	1998	1998	5
344	20231121	130100	531281923	1999	1999	1999	1999	30
345	20231121	130000	531221953	1999	1999	1999	1999	210
346	20231121	125900	530802163	1998	1999	1999	1998	728
347	20231121	125800	529347591	1999	1999	1999	1999	4
348	20231121	125700	529339595	1999	1999	1999	1999	1
349	20231121	125600	529337596	1999	1999	1999	1999	1
350	20231121	125500	529335597	1999	1999	1999	1999	0
351	20231121	125400	529335597	1999	1999	1999	1999	166
352	20231121	125300	529003763	1999	1999	1999	1998	80
353	20231121	125200	528843893	1999	1998	1999	1998	2
354	20231121	125100	528839896	1999	1999	1999	1999	502
355	20231121	125000	527836398	1999	1999	1999	1999	702
356	20231121	124900	526433100	1999	1999	1999	1999	4
357	20231121	124800	526425104	1999	1999	1999	1999	0
358	20231121	124700	526425104	1999	1999	1999	1999	126
359	20231121	124600	526173230	1999	1999	1999	1999	0
360	20231121	124500	526173230	1999	1999	1999	1996	84
361	20231121	124400	526005344	1999	1996	1999	1996	239
362	20231121	124300	525527921	1998	1996	1998	1996	2770
363	20231121	124200	519998995	1996	1996	1998	1996	2509
364	20231121	124100	514991029	1998	1998	1998	1996	2355
365	20231121	124000	510290433	1999	1998	1999	1998	148
366	20231121	123900	509994627	1997	1997	1997	1997	2351
367	20231121	123800	505299680	1998	1998	1998	1998	181
368	20231121	123700	504938042	1998	1998	1998	1998	610
369	20231121	123600	503719262	1999	1999	1999	1999	0
370	20231121	123500	503719262	1999	1999	1999	1999	0
371	20231121	123400	503719262	1999	1998	1999	1998	390
372	20231121	123300	502940032	1999	1999	1999	1999	2
373	20231121	123200	502936034	1999	1998	1999	1998	1701
374	20231121	123100	499537235	1999	1999	1999	1998	413
375	20231121	123000	498711700	1999	1999	1999	1999	5
376	20231121	122900	498701705	1999	1999	1999	1999	4
377	20231121	122800	498693709	1999	1999	1999	1999	1
378	20231121	122700	498691710	1999	1999	1999	1999	21
379	20231121	122600	498649731	1999	1999	1999	1999	2
380	20231121	122500	498645733	1999	1999	1999	1999	0
381	20231121	122400	498645733	1999	1998	1999	1998	401
382	20231121	122300	497844534	1998	1998	1998	1998	158
383	20231121	122200	497528850	1998	1998	1998	1998	1
384	20231121	122100	497526852	1999	1999	1999	1997	100
385	20231121	122000	497327123	1999	1998	1999	1998	81
386	20231121	121900	497165284	1998	1998	1998	1998	35
387	20231121	121800	497095354	1999	1999	1999	1999	17
388	20231121	121700	497061371	1998	1998	1998	1998	61
389	20231121	121600	496939493	1999	1999	1999	1999	1
390	20231121	121500	496937494	1998	1998	1998	1998	0
391	20231121	121400	496937494	1998	1998	1998	1998	129
392	20231121	121300	496679752	1998	1998	1998	1998	924
393	20231121	121200	494833600	1999	1998	1999	1998	190
394	20231121	121100	494453830	1999	1999	1999	1999	0
395	20231121	121000	494453830	1999	1999	1999	1999	0
396	20231121	120900	494453830	1999	1999	1999	1999	0
397	20231121	120800	494453830	1999	1999	1999	1999	0
398	20231121	120700	494453830	1999	1999	1999	1999	0
399	20231121	120600	494453830	1999	1999	1999	1999	0
400	20231121	120500	494453830	1999	1998	1999	1998	597
401	20231121	120400	493260727	1999	1999	1999	1998	553
402	20231121	120300	492155830	1999	1999	1999	1999	150
403	20231121	120200	491855980	1999	1998	1999	1998	630
404	20231121	120100	490597079	1998	1998	1998	1998	36
405	20231121	120000	490525151	1998	1998	1998	1998	19
406	20231121	115900	490487189	1999	1999	1999	1999	0
407	20231121	115800	490487189	1999	1999	1999	1999	0
408	20231121	115700	490487189	1999	1999	1999	1999	0
409	20231121	115600	490487189	1999	1999	1999	1999	2
410	20231121	115500	490483191	1999	1998	1999	1998	41
411	20231121	115400	490401272	1998	1999	1999	1998	68
412	20231121	115300	490265358	1999	1999	1999	1999	0
413	20231121	115200	490265358	1999	1999	1999	1999	2
414	20231121	115100	490261360	1999	1999	1999	1999	301
415	20231121	115000	489659661	1999	1999	1999	1999	51
416	20231121	114900	489557712	1999	1999	1999	1999	130
417	20231121	114800	489297842	1999	1999	1999	1999	748
418	20231121	114700	487802590	1999	1998	1999	1998	1184
419	20231121	114600	485436957	1998	1997	1998	1997	475
420	20231121	114500	484488381	1997	1997	1997	1997	513
421	20231121	114400	483463920	1997	1997	1997	1997	40
422	20231121	114300	483384040	1997	1997	1997	1997	30
423	20231121	114200	483324130	1997	1997	1997	1997	608
424	20231121	114100	482109954	1997	1997	1997	1997	0
425	20231121	114000	482109954	1997	1997	1997	1997	0
426	20231121	113900	482109954	1997	1997	1997	1997	200
427	20231121	113800	481710554	1997	1995	1997	1995	61
428	20231121	113700	481588857	1997	1997	1997	1997	0
429	20231121	113600	481588857	1997	1997	1997	1997	16
430	20231121	113500	481556905	1997	1997	1997	1997	0
431	20231121	113400	481556905	1997	1997	1997	1994	115
432	20231121	113300	481327280	1997	1997	1997	1997	1
433	20231121	113200	481325283	1994	1997	1997	1994	1801
434	20231121	113100	477733532	1997	1997	1997	1997	0
435	20231121	113000	477733532	1997	1997	1997	1997	115
436	20231121	112900	477503877	1997	1997	1997	1997	0
437	20231121	112800	477503877	1997	1997	1997	1997	0
438	20231121	112700	477503877	1997	1998	1998	1997	282
439	20231121	112600	476940622	1998	1998	1998	1998	595
440	20231121	112500	475751812	1998	1997	1998	1997	402
441	20231121	112400	474948744	1997	1997	1997	1997	5
442	20231121	112300	474938759	1997	1997	1997	1997	52
443	20231121	112200	474834915	1998	1997	1998	1997	501
444	20231121	112100	473834417	1997	1996	1997	1996	5
445	20231121	112000	473824434	1997	1997	1997	1996	5
446	20231121	111900	473814451	1997	1996	1997	1996	35
447	20231121	111800	473744590	1996	1994	1996	1994	101
448	20231121	111700	473543194	1996	1996	1996	1994	2921
449	20231121	111600	467715660	1996	1996	1996	1996	42
450	20231121	111500	467631828	1996	1996	1996	1996	3
451	20231121	111400	467625840	1996	1998	1998	1996	1636
452	20231121	111300	464360377	1997	1998	1998	1997	45
453	20231121	111200	464270496	1998	1996	1998	1996	730
454	20231121	111100	462813412	1998	1998	1998	1998	10
455	20231121	111000	462793432	1998	1998	1998	1997	63
456	20231121	110900	462667599	1997	1998	1998	1997	689
457	20231121	110800	461291645	1998	1997	1998	1997	2092
458	20231121	110700	457113857	1998	1998	1998	1998	328
459	20231121	110600	456458513	1998	1998	1998	1998	260
460	20231121	110500	455939033	1998	1997	1998	1997	210
461	20231121	110400	455519463	1998	1998	1998	1998	74
462	20231121	110300	455371611	1998	1998	1998	1998	126
463	20231121	110200	455119863	1999	1999	1999	1998	601
464	20231121	110100	453918980	1999	1999	1999	1999	8
465	20231121	110000	453902988	1999	1999	1999	1999	102
466	20231121	105900	453699090	1999	1998	1999	1998	96
467	20231121	105800	453507281	1998	1998	1998	1998	23
468	20231121	105700	453461327	1998	1999	1999	1998	83
469	20231121	105600	453295492	1998	1998	1998	1998	227
470	20231121	105500	452841946	1998	1998	1998	1998	419
471	20231121	105400	452004784	1999	1998	1999	1998	189
472	20231121	105300	451626974	1999	1999	1999	1999	1052
473	20231121	105200	449524026	1998	1997	1998	1997	2663
474	20231121	105100	444203652	1997	1997	1997	1997	1100
475	20231121	105000	442006952	1997	1994	1997	1994	913
476	20231121	104900	440185910	1994	1994	1994	1994	4622
477	20231121	104800	430969642	1995	1994	1995	1994	560
478	20231121	104700	429852999	1994	1992	1994	1992	115
479	20231121	104600	429623826	1993	1993	1993	1993	58
480	20231121	104500	429508232	1993	1990	1993	1990	1002
481	20231121	104400	427512672	1990	1990	1990	1990	411
482	20231121	104300	426694782	1990	1989	1990	1989	828
483	20231121	104200	425047881	1990	1989	1990	1989	69
484	20231121	104100	424910589	1990	1989	1990	1989	80
485	20231121	104000	424751407	1989	1990	1991	1989	1571
486	20231121	103900	421625340	1991	1992	1992	1991	678
487	20231121	103800	420275432	1992	1993	1993	1992	173
488	20231121	103700	419930796	1993	1993	1993	1993	3
489	20231121	103600	419924817	1994	1994	1994	1994	1
490	20231121	103500	419922823	1994	1994	1994	1994	100
491	20231121	103400	419723423	1994	1994	1994	1994	501
492	20231121	103300	418724429	1994	1994	1994	1989	2002
493	20231121	103200	414738422	1994	1994	1994	1994	1006
494	20231121	103100	412732458	1994	1993	1994	1993	67
495	20231121	103000	412598923	1993	1992	1994	1990	1091
496	20231121	102900	410425865	1993	1991	1993	1991	325
497	20231121	102800	409778681	1991	1990	1991	1990	302
498	20231121	102700	409177700	1991	1991	1991	1991	1
499	20231121	102600	409175709	1991	1991	1991	1991	75
500	20231121	102500	409026384	1991	1991	1991	1991	2052
501	20231121	102400	404940852	1991	1991	1991	1991	1
502	20231121	102300	404938861	1990	1990	1990	1990	2501
503	20231121	102200	399961871	1990	1989	1990	1989	13
504	20231121	102100	399936013	1989	1989	1989	1989	108
505	20231121	102000	399721201	1987	1988	1988	1987	2302
506	20231121	101900	395146439	1988	1988	1988	1987	282
507	20231121	101800	394586063	1988	1989	1989	1988	40
508	20231121	101700	394506538	1989	1990	1990	1989	311
509	20231121	101600	393887848	1990	1990	1990	1987	956
510	20231121	101500	391988087	1990	1990	1990	1990	0
511	20231121	101400	391988087	1990	1987	1990	1987	1380
512	20231121	101300	389246024	1986	1989	1990	1986	3242
513	20231121	101200	382802999	1990	1990	1990	1990	6
514	20231121	101100	382791059	1990	1990	1990	1990	26
515	20231121	101000	382739319	1990	1990	1990	1990	22
516	20231121	100900	382695539	1990	1990	1990	1990	813
517	20231121	100800	381077669	1990	1990	1990	1990	207
518	20231121	100700	380665739	1991	1989	1991	1989	116
519	20231121	100600	380434989	1989	1987	1989	1987	1052
520	20231121	100500	378344621	1989	1986	1989	1986	2498
521	20231121	100400	373383536	1988	1987	1988	1985	18485
522	20231121	100300	336682126	1988	1988	1988	1988	132
523	20231121	100200	336419710	1988	1986	1988	1986	914
524	20231121	100100	334604504	1986	1987	1987	1985	10467
525	20231121	100000	313816584	1987	1988	1988	1987	181
526	20231121	095900	313456936	1988	1986	1988	1986	571
527	20231121	095800	312322558	1987	1986	1987	1985	256
528	20231121	095700	311814104	1986	1987	1987	1985	2574
529	20231121	095600	306703339	1986	1986	1987	1986	991
530	20231121	095500	304735184	1986	1987	1988	1986	2098
531	20231121	095400	300566758	1988	1987	1988	1987	63
532	20231121	095300	300441564	1988	1988	1988	1987	231
533	20231121	095200	299982455	1988	1988	1988	1986	3545
534	20231121	095100	292941037	1987	1988	1988	1987	1023
535	20231121	095000	290908251	1988	1988	1988	1988	2
536	20231121	094900	290904275	1988	1987	1988	1987	256
537	20231121	094800	290395587	1988	1988	1988	1987	379
538	20231121	094700	289642471	1988	1988	1988	1987	239
539	20231121	094600	289167540	1988	1988	1988	1987	775
540	20231121	094500	287627602	1988	1987	1988	1987	484
541	20231121	094400	286665872	1988	1989	1989	1988	258
542	20231121	094300	286152861	1989	1989	1989	1989	2
543	20231121	094200	286148883	1987	1989	1989	1987	129
544	20231121	094100	285892469	1989	1987	1989	1987	645
545	20231121	094000	284610795	1987	1987	1987	1987	5465
546	20231121	093900	273751840	1985	1986	1987	1985	9745
547	20231121	093800	254403519	1986	1987	1987	1986	711
548	20231121	093700	252991460	1986	1989	1989	1986	4246
549	20231121	093600	244555610	1989	1990	1990	1989	2299
550	20231121	093500	239981396	1990	1991	1991	1990	1128
551	20231121	093400	237736548	1991	1990	1991	1990	177
552	20231121	093300	237384317	1990	1991	1991	1990	407
553	20231121	093200	236574380	1991	1991	1991	1991	6
554	20231121	093100	236562434	1989	1991	1991	1989	174
555	20231121	093000	236216165	1991	1989	1992	1989	800
556	20231121	092900	234623288	1989	1989	1989	1989	1017
557	20231121	092800	232600475	1989	1989	1989	1989	2150
558	20231121	092700	228324125	1989	1987	1989	1987	5927
559	20231121	092600	216544091	1987	1987	1987	1985	13222
560	20231121	092500	190284150	1987	1989	1989	1986	9266
561	20231121	092400	171868822	1989	1993	1993	1989	13680
562	20231121	092300	144634524	1993	1993	1994	1993	2834
563	20231121	092200	138986182	1994	1993	1994	1992	696
564	20231121	092100	137599044	1993	1995	1995	1993	1620
565	20231121	092000	134368398	1995	1995	1995	1995	3
566	20231121	091900	134362413	1994	1997	1997	1994	351
567	20231121	091800	133661961	1998	1998	1998	1998	50
568	20231121	091700	133562061	1998	1998	1998	1998	500
569	20231121	091600	132563061	1996	1997	1999	1996	52
570	20231121	091500	132459242	1992	1993	1999	1989	8843
571	20231121	091400	114855129	1994	1999	1999	1994	5164
572	20231121	091300	104553461	1999	1996	1999	1996	25
573	20231121	091200	104503558	1996	1998	1998	1996	10999
574	20231121	091100	82547770	1998	1998	1998	1998	52
575	20231121	091000	82443874	1998	1997	1998	1997	307
576	20231121	090900	81830745	1997	1994	1997	1994	7659
577	20231121	090800	66548961	1994	1996	1996	1994	1446
578	20231121	090700	63664237	1995	1996	1996	1995	846
579	20231121	090600	61976307	1996	1996	1996	1996	324
580	20231121	090500	61329603	1994	1996	1997	1994	3900
581	20231121	090400	53545623	1996	1998	1998	1996	1157
582	20231121	090300	51234593	1996	1998	1998	1996	1251
583	20231121	090200	48736625	2000	1998	2000	1997	5455
584	20231121	090100	37839229	2000	2000	2000	2000	140
585	20231121	090000	37559229	2005	1997	2005	1997	18807