KissMeData/068050/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194400	54430921	2005	2005	2005	2005	1906
3	20241121	194300	54430921	2005	2005	2005	2005	0
4	20241121	194200	54430921	2005	2005	2005	2005	0
5	20241121	194100	54430921	2005	2005	2005	2005	0
6	20241121	194000	54430921	2005	2005	2005	2005	0
7	20241121	193900	54430921	2005	2005	2005	2005	0
8	20241121	193800	54430921	2005	2005	2005	2005	0
9	20241121	193700	54430921	2005	2005	2005	2005	0
10	20241121	193600	54430921	2005	2005	2005	2005	0
11	20241121	193500	54430921	2005	2005	2005	2005	0
12	20241121	193400	54430921	2005	2005	2005	2005	0
13	20241121	193300	54430921	2005	2005	2005	2005	0
14	20241121	193200	54430921	2005	2005	2005	2005	0
15	20241121	193100	54430921	2005	2005	2005	2005	0
16	20241121	193000	54430921	2005	2005	2005	2005	0
17	20241121	192900	54430921	2005	2005	2005	2005	0
18	20241121	192800	54430921	2005	2005	2005	2005	0
19	20241121	192700	54430921	2005	2005	2005	2005	0
20	20241121	192600	54430921	2005	2005	2005	2005	0
21	20241121	192500	54430921	2005	2005	2005	2005	0
22	20241121	192400	54430921	2005	2005	2005	2005	0
23	20241121	192300	54430921	2005	2005	2005	2005	0
24	20241121	192200	54430921	2005	2005	2005	2005	0
25	20241121	192100	54430921	2005	2005	2005	2005	0
26	20241121	192000	54430921	2005	2005	2005	2005	0
27	20241121	191900	54430921	2005	2005	2005	2005	0
28	20241121	191800	54430921	2005	2005	2005	2005	0
29	20241121	191700	54430921	2005	2005	2005	2005	0
30	20241121	191600	54430921	2005	2005	2005	2005	0
31	20241121	191500	54430921	2005	2005	2005	2005	0
32	20241121	191400	54430921	2005	2005	2005	2005	1906
33	20241121	191300	54430921	2005	2005	2005	2005	0
34	20241121	191200	54430921	2005	2005	2005	2005	0
35	20241121	191100	54430921	2005	2005	2005	2005	0
36	20241121	191000	54430921	2005	2005	2005	2005	0
37	20241121	190900	54430921	2005	2005	2005	2005	0
38	20241121	190800	54430921	2005	2005	2005	2005	0
39	20241121	190700	54430921	2005	2005	2005	2005	0
40	20241121	190600	54430921	2005	2005	2005	2005	0
41	20241121	190500	54430921	2005	2005	2005	2005	0
42	20241121	190400	54430921	2005	2005	2005	2005	0
43	20241121	190300	54430921	2005	2005	2005	2005	0
44	20241121	190200	54430921	2005	2005	2005	2005	0
45	20241121	190100	54430921	2005	2005	2005	2005	0
46	20241121	190000	54430921	2005	2005	2005	2005	0
47	20241121	185900	54430921	2005	2005	2005	2005	0
48	20241121	185800	54430921	2005	2005	2005	2005	0
49	20241121	185700	54430921	2005	2005	2005	2005	0
50	20241121	185600	54430921	2005	2005	2005	2005	0
51	20241121	185500	54430921	2005	2005	2005	2005	0
52	20241121	185400	54430921	2005	2005	2005	2005	0
53	20241121	185300	54430921	2005	2005	2005	2005	0
54	20241121	185200	54430921	2005	2005	2005	2005	0
55	20241121	185100	54430921	2005	2005	2005	2005	0
56	20241121	185000	54430921	2005	2005	2005	2005	0
57	20241121	184900	54430921	2005	2005	2005	2005	0
58	20241121	184800	54430921	2005	2005	2005	2005	0
59	20241121	184700	54430921	2005	2005	2005	2005	0
60	20241121	184600	54430921	2005	2005	2005	2005	0
61	20241121	184500	54430921	2005	2005	2005	2005	0
62	20241121	184400	54430921	2005	2005	2005	2005	1906
63	20241121	184300	54430921	2005	2005	2005	2005	0
64	20241121	184200	54430921	2005	2005	2005	2005	0
65	20241121	184100	54430921	2005	2005	2005	2005	0
66	20241121	184000	54430921	2005	2005	2005	2005	0
67	20241121	183900	54430921	2005	2005	2005	2005	0
68	20241121	183800	54430921	2005	2005	2005	2005	0
69	20241121	183700	54430921	2005	2005	2005	2005	0
70	20241121	183600	54430921	2005	2005	2005	2005	0
71	20241121	183500	54430921	2005	2005	2005	2005	0
72	20241121	183400	54430921	2005	2005	2005	2005	0
73	20241121	183300	54430921	2005	2005	2005	2005	0
74	20241121	183200	54430921	2005	2005	2005	2005	0
75	20241121	183100	54430921	2005	2005	2005	2005	0
76	20241121	183000	54430921	2005	2005	2005	2005	0
77	20241121	182900	54430921	2005	2005	2005	2005	0
78	20241121	182800	54430921	2005	2005	2005	2005	0
79	20241121	182700	54430921	2005	2005	2005	2005	0
80	20241121	182600	54430921	2005	2005	2005	2005	0
81	20241121	182500	54430921	2005	2005	2005	2005	0
82	20241121	182400	54430921	2005	2005	2005	2005	0
83	20241121	182300	54430921	2005	2005	2005	2005	0
84	20241121	182200	54430921	2005	2005	2005	2005	0
85	20241121	182100	54430921	2005	2005	2005	2005	0
86	20241121	182000	54430921	2005	2005	2005	2005	0
87	20241121	181900	54430921	2005	2005	2005	2005	0
88	20241121	181800	54430921	2005	2005	2005	2005	0
89	20241121	181700	54430921	2005	2005	2005	2005	0
90	20241121	181600	54430921	2005	2005	2005	2005	0
91	20241121	181500	54430921	2005	2005	2005	2005	0
92	20241121	181400	54430921	2005	2005	2005	2005	1906
93	20241121	181300	54430921	2005	2005	2005	2005	0
94	20241121	181200	54430921	2005	2005	2005	2005	0
95	20241121	181100	54430921	2005	2005	2005	2005	0
96	20241121	181000	54430921	2005	2005	2005	2005	0
97	20241121	180900	54430921	2005	2005	2005	2005	0
98	20241121	180800	54430921	2005	2005	2005	2005	0
99	20241121	180700	54430921	2005	2005	2005	2005	0
100	20241121	180600	54430921	2005	2005	2005	2005	0
101	20241121	180500	54430921	2005	2005	2005	2005	0
102	20241121	180400	54430921	2005	2005	2005	2005	0
103	20241121	180300	54430921	2005	2005	2005	2005	0
104	20241121	180200	54430921	2005	2005	2005	2005	0
105	20241121	180100	54430921	2005	2005	2005	2005	0
106	20241121	180000	54430921	2005	2005	2005	2005	0
107	20241121	175900	54430921	2005	2005	2005	2005	0
108	20241121	175800	54430921	2005	2005	2005	2005	0
109	20241121	175700	54430921	2005	2005	2005	2005	0
110	20241121	175600	54430921	2005	2005	2005	2005	0
111	20241121	175500	54430921	2005	2005	2005	2005	0
112	20241121	175400	54430921	2005	2005	2005	2005	0
113	20241121	175300	54430921	2005	2005	2005	2005	0
114	20241121	175200	54430921	2005	2005	2005	2005	0
115	20241121	175100	54430921	2005	2005	2005	2005	0
116	20241121	175000	54430921	2005	2005	2005	2005	0
117	20241121	174900	54430921	2005	2005	2005	2005	0
118	20241121	174800	54430921	2005	2005	2005	2005	0
119	20241121	174700	54430921	2005	2005	2005	2005	0
120	20241121	174600	54430921	2005	2005	2005	2005	0
121	20241121	174500	54430921	2005	2005	2005	2005	0
122	20241121	174400	54430921	2005	2005	2005	2005	1906
123	20241121	174300	54430921	2005	2005	2005	2005	0
124	20241121	174200	54430921	2005	2005	2005	2005	0
125	20241121	174100	54430921	2005	2005	2005	2005	0
126	20241121	174000	54430921	2005	2005	2005	2005	0
127	20241121	173900	54430921	2005	2005	2005	2005	0
128	20241121	173800	54430921	2005	2005	2005	2005	0
129	20241121	173700	54430921	2005	2005	2005	2005	0
130	20241121	173600	54430921	2005	2005	2005	2005	0
131	20241121	173500	54430921	2005	2005	2005	2005	0
132	20241121	173400	54430921	2005	2005	2005	2005	0
133	20241121	173300	54430921	2005	2005	2005	2005	0
134	20241121	173200	54430921	2005	2005	2005	2005	0
135	20241121	173100	54430921	2005	2005	2005	2005	0
136	20241121	173000	54430921	2005	2005	2005	2005	0
137	20241121	172900	54430921	2005	2005	2005	2005	0
138	20241121	172800	54430921	2005	2005	2005	2005	0
139	20241121	172700	54430921	2005	2005	2005	2005	0
140	20241121	172600	54430921	2005	2005	2005	2005	0
141	20241121	172500	54430921	2005	2005	2005	2005	0
142	20241121	172400	54430921	2005	2005	2005	2005	0
143	20241121	172300	54430921	2005	2005	2005	2005	0
144	20241121	172200	54430921	2005	2005	2005	2005	0
145	20241121	172100	54430921	2005	2005	2005	2005	0
146	20241121	172000	54430921	2005	2005	2005	2005	0
147	20241121	171900	54430921	2005	2005	2005	2005	0
148	20241121	171800	54430921	2005	2005	2005	2005	0
149	20241121	171700	54430921	2005	2005	2005	2005	0
150	20241121	171600	54430921	2005	2005	2005	2005	0
151	20241121	171500	54430921	2005	2005	2005	2005	0
152	20241121	171400	54430921	2005	2005	2005	2005	1906
153	20241121	171300	54430921	2005	2005	2005	2005	0
154	20241121	171200	54430921	2005	2005	2005	2005	0
155	20241121	171100	54430921	2005	2005	2005	2005	0
156	20241121	171000	54430921	2005	2005	2005	2005	0
157	20241121	170900	54430921	2005	2005	2005	2005	0
158	20241121	170800	54430921	2005	2005	2005	2005	0
159	20241121	170700	54430921	2005	2005	2005	2005	0
160	20241121	170600	54430921	2005	2005	2005	2005	0
161	20241121	170500	54430921	2005	2005	2005	2005	0
162	20241121	170400	54430921	2005	2005	2005	2005	0
163	20241121	170300	54430921	2005	2005	2005	2005	0
164	20241121	170200	54430921	2005	2005	2005	2005	0
165	20241121	170100	54430921	2005	2005	2005	2005	0
166	20241121	170000	54430921	2005	2005	2005	2005	0
167	20241121	165900	54430921	2005	2005	2005	2005	0
168	20241121	165800	54430921	2005	2005	2005	2005	0
169	20241121	165700	54430921	2005	2005	2005	2005	0
170	20241121	165600	54430921	2005	2005	2005	2005	0
171	20241121	165500	54430921	2005	2005	2005	2005	0
172	20241121	165400	54430921	2005	2005	2005	2005	0
173	20241121	165300	54430921	2005	2005	2005	2005	0
174	20241121	165200	54430921	2005	2005	2005	2005	0
175	20241121	165100	54430921	2005	2005	2005	2005	0
176	20241121	165000	54430921	2005	2005	2005	2005	0
177	20241121	164900	54430921	2005	2005	2005	2005	0
178	20241121	164800	54430921	2005	2005	2005	2005	0
179	20241121	164700	54430921	2005	2005	2005	2005	0
180	20241121	164600	54430921	2005	2005	2005	2005	0
181	20241121	164500	54430921	2005	2005	2005	2005	0
182	20241121	164400	54430921	2005	2005	2005	2005	1906
183	20241121	164300	54430921	2005	2005	2005	2005	0
184	20241121	164200	54430921	2005	2005	2005	2005	0
185	20241121	164100	54430921	2005	2005	2005	2005	0
186	20241121	164000	54430921	2005	2005	2005	2005	0
187	20241121	163900	54430921	2005	2005	2005	2005	0
188	20241121	163800	54430921	2005	2005	2005	2005	0
189	20241121	163700	54430921	2005	2005	2005	2005	0
190	20241121	163600	54430921	2005	2005	2005	2005	0
191	20241121	163500	54430921	2005	2005	2005	2005	0
192	20241121	163400	54430921	2005	2005	2005	2005	0
193	20241121	163300	54430921	2005	2005	2005	2005	0
194	20241121	163200	54430921	2005	2005	2005	2005	0
195	20241121	163100	54430921	2005	2005	2005	2005	0
196	20241121	163000	54430921	2005	2005	2005	2005	0
197	20241121	162900	54430921	2005	2005	2005	2005	0
198	20241121	162800	54430921	2005	2005	2005	2005	0
199	20241121	162700	54430921	2005	2005	2005	2005	0
200	20241121	162600	54430921	2005	2005	2005	2005	0
201	20241121	162500	54430921	2005	2005	2005	2005	0
202	20241121	162400	54430921	2005	2005	2005	2005	0
203	20241121	162300	54430921	2005	2005	2005	2005	0
204	20241121	162200	54430921	2005	2005	2005	2005	0
205	20241121	162100	54430921	2005	2005	2005	2005	0
206	20241121	162000	54430921	2005	2005	2005	2005	0
207	20241121	161900	54430921	2005	2005	2005	2005	0
208	20241121	161800	54430921	2005	2005	2005	2005	0
209	20241121	161700	54430921	2005	2005	2005	2005	0
210	20241121	161600	54430921	2005	2005	2005	2005	0
211	20241121	161500	54430921	2005	2005	2005	2005	0
212	20241121	161400	54430921	2005	2005	2005	2005	1906
213	20241121	161300	54430921	2005	2005	2005	2005	0
214	20241121	161200	54430921	2005	2005	2005	2005	0
215	20241121	161100	54430921	2005	2005	2005	2005	0
216	20241121	161000	54430921	2005	2005	2005	2005	0
217	20241121	160900	54430921	2005	2005	2005	2005	0
218	20241121	160800	54430921	2005	2005	2005	2005	0
219	20241121	160700	54430921	2005	2005	2005	2005	0
220	20241121	160600	54430921	2005	2005	2005	2005	0
221	20241121	160500	54430921	2005	2005	2005	2005	0
222	20241121	160400	54430921	2005	2005	2005	2005	0
223	20241121	160300	54430921	2005	2005	2005	2005	0
224	20241121	160200	54430921	2005	2005	2005	2005	0
225	20241121	160100	54430921	2005	2005	2005	2005	0
226	20241121	160000	54430921	2005	2005	2005	2005	0
227	20241121	155900	54430921	2005	2005	2005	2005	0
228	20241121	155800	54430921	2005	2005	2005	2005	0
229	20241121	155700	54430921	2005	2005	2005	2005	0
230	20241121	155600	54430921	2005	2005	2005	2005	0
231	20241121	155500	54430921	2005	2005	2005	2005	0
232	20241121	155400	54430921	2005	2005	2005	2005	0
233	20241121	155300	54430921	2005	2005	2005	2005	0
234	20241121	155200	54430921	2005	2005	2005	2005	0
235	20241121	155100	54430921	2005	2005	2005	2005	0
236	20241121	155000	54430921	2005	2005	2005	2005	0
237	20241121	154900	54430921	2005	2005	2005	2005	0
238	20241121	154800	54430921	2005	2005	2005	2005	0
239	20241121	154700	54430921	2005	2005	2005	2005	0
240	20241121	154600	54430921	2005	2005	2005	2005	0
241	20241121	154500	54430921	2005	2005	2005	2005	0
242	20241121	154400	54430921	2005	2005	2005	2005	1906
243	20241121	154300	54430921	2005	2005	2005	2005	0
244	20241121	154200	54430921	2005	2005	2005	2005	0
245	20241121	154100	54430921	2005	2005	2005	2005	0
246	20241121	154000	54430921	2005	2005	2005	2005	0
247	20241121	153900	54430921	2005	2005	2005	2005	0
248	20241121	153800	54430921	2005	2005	2005	2005	0
249	20241121	153700	54430921	2005	2005	2005	2005	0
250	20241121	153600	54430921	2005	2005	2005	2005	0
251	20241121	153500	54430921	2005	2005	2005	2005	0
252	20241121	153400	54430921	2005	2005	2005	2005	0
253	20241121	153300	54430921	2005	2005	2005	2005	0
254	20241121	153200	54430921	2005	2005	2005	2005	0
255	20241121	153100	54430921	2005	2005	2005	2005	0
256	20241121	153000	54430921	2005	2005	2005	2005	1906
257	20241121	152900	50609391	2005	2005	2005	2005	0
258	20241121	152800	50609391	2005	2005	2005	2005	0
259	20241121	152700	50609391	2005	2005	2005	2005	0
260	20241121	152600	50609391	2005	2005	2005	2005	0
261	20241121	152500	50609391	2005	2005	2005	2005	0
262	20241121	152400	50609391	2005	2005	2005	2005	0
263	20241121	152300	50609391	2005	2005	2005	2005	0
264	20241121	152200	50609391	2005	2005	2005	2005	0
265	20241121	152100	50609391	2005	2005	2005	2005	0
266	20241121	152000	50609391	2005	2005	2005	2005	0
267	20241121	151900	50609391	2005	1996	2005	1996	20
268	20241121	151800	50569462	1995	1997	1997	1995	1043
269	20241121	151700	48488186	2005	2005	2005	2005	1
270	20241121	151600	48486181	2005	2005	2005	2005	0
271	20241121	151500	48486181	2005	1997	2005	1997	21
272	20241121	151400	48444236	2005	2005	2005	2005	0
273	20241121	151300	48444236	2005	2005	2005	2005	0
274	20241121	151200	48444236	2005	2005	2005	2005	0
275	20241121	151100	48444236	2005	2005	2005	2005	1
276	20241121	151000	48442231	1997	2005	2005	1997	27
277	20241121	150900	48388296	1997	1997	1997	1997	20
278	20241121	150800	48348356	2005	1997	2005	1997	21
279	20241121	150700	48306411	1996	1996	1996	1996	3
280	20241121	150600	48300423	2005	1997	2005	1997	402
281	20241121	150500	47497621	1997	1997	1997	1997	100
282	20241121	150400	47297921	1996	1996	1996	1996	0
283	20241121	150300	47297921	1996	1996	1996	1996	241
284	20241121	150200	46816885	1997	1996	1997	1996	26
285	20241121	150100	46764973	1996	1996	1996	1996	21
286	20241121	150000	46723057	1996	1997	1997	1996	292
287	20241121	145900	46139973	2005	2005	2005	2005	0
288	20241121	145800	46139973	2005	2005	2005	2005	0
289	20241121	145700	46139973	2005	2005	2005	2005	0
290	20241121	145600	46139973	2005	2005	2005	2005	0
291	20241121	145500	46139973	2005	1996	2005	1996	42
292	20241121	145400	46056123	2005	2005	2005	2005	0
293	20241121	145300	46056123	2005	2005	2005	2005	0
294	20241121	145200	46056123	2005	2005	2005	2005	0
295	20241121	145100	46056123	2005	2005	2005	2005	1
296	20241121	145000	46054118	2005	2005	2005	2005	10
297	20241121	144900	46034068	1997	1997	1997	1997	5
298	20241121	144800	46024083	2000	2000	2000	2000	0
299	20241121	144700	46024083	2000	2000	2000	2000	0
300	20241121	144600	46024083	2000	2000	2000	2000	0
301	20241121	144500	46024083	2000	2000	2000	2000	1
302	20241121	144400	46022083	2000	2000	2000	2000	0
303	20241121	144300	46022083	2000	2000	2000	2000	0
304	20241121	144200	46022083	2000	2000	2000	2000	0
305	20241121	144100	46022083	2000	2000	2000	2000	0
306	20241121	144000	46022083	2000	2000	2000	2000	0
307	20241121	143900	46022083	2000	2000	2000	2000	5
308	20241121	143800	46012083	2000	2000	2000	2000	0
309	20241121	143700	46012083	2000	2000	2000	2000	0
310	20241121	143600	46012083	2000	2000	2000	2000	0
311	20241121	143500	46012083	2000	2000	2000	2000	0
312	20241121	143400	46012083	2000	2000	2000	2000	0
313	20241121	143300	46012083	2000	2000	2000	2000	0
314	20241121	143200	46012083	2000	2000	2000	2000	0
315	20241121	143100	46012083	2000	2000	2000	2000	1
316	20241121	143000	46010083	1996	1996	1996	1996	0
317	20241121	142900	46010083	1996	1996	1996	1996	0
318	20241121	142800	46010083	1996	1996	1996	1996	0
319	20241121	142700	46010083	1996	1996	1996	1996	0
320	20241121	142600	46010083	1996	1997	1997	1996	1114
321	20241121	142500	43786260	1998	1999	1999	1998	1168
322	20241121	142400	41451571	1999	1999	1999	1999	56
323	20241121	142300	41339627	2000	2000	2000	2000	20
324	20241121	142200	41299627	2000	2000	2000	2000	7
325	20241121	142100	41285627	2005	2005	2005	2005	0
326	20241121	142000	41285627	2005	2005	2005	2005	0
327	20241121	141900	41285627	2005	2005	2005	2005	0
328	20241121	141800	41285627	2005	2005	2005	2005	0
329	20241121	141700	41285627	2005	2005	2005	2005	0
330	20241121	141600	41285627	2005	2005	2005	2005	0
331	20241121	141500	41285627	2005	2005	2005	2005	0
332	20241121	141400	41285627	2005	2005	2005	2005	3
333	20241121	141300	41279612	2000	2000	2000	2000	0
334	20241121	141200	41279612	2000	2000	2000	2000	3
335	20241121	141100	41273612	1999	1999	1999	1999	1
336	20241121	141000	41271613	2000	2000	2000	2000	0
337	20241121	140900	41271613	2000	2000	2000	2000	0
338	20241121	140800	41271613	2000	2000	2000	2000	0
339	20241121	140700	41271613	2000	2000	2000	2000	0
340	20241121	140600	41271613	2000	2000	2000	2000	0
341	20241121	140500	41271613	2000	2000	2000	2000	0
342	20241121	140400	41271613	2000	2000	2000	2000	0
343	20241121	140300	41271613	2000	2000	2000	2000	1
344	20241121	140200	41269613	2000	2000	2000	2000	0
345	20241121	140100	41269613	2000	2000	2000	2000	0
346	20241121	140000	41269613	2000	2000	2000	2000	100
347	20241121	135900	41069613	2005	2005	2005	2005	0
348	20241121	135800	41069613	2005	2005	2005	2005	0
349	20241121	135700	41069613	2005	2005	2005	2005	0
350	20241121	135600	41069613	2005	2005	2005	2005	0
351	20241121	135500	41069613	2005	2005	2005	2005	0
352	20241121	135400	41069613	2005	2005	2005	2005	6
353	20241121	135300	41057583	2005	2005	2005	2005	0
354	20241121	135200	41057583	2005	2000	2005	1999	418
355	20241121	135100	40221795	2005	2005	2005	2005	0
356	20241121	135000	40221795	2005	2005	2005	2005	1
357	20241121	134900	40219790	2000	2000	2000	2000	110
358	20241121	134800	39999790	2005	2005	2005	2005	0
359	20241121	134700	39999790	2005	2005	2005	2005	0
360	20241121	134600	39999790	2005	2005	2005	2005	0
361	20241121	134500	39999790	2005	2005	2005	2005	0
362	20241121	134400	39999790	2005	2005	2005	2005	0
363	20241121	134300	39999790	2005	2005	2005	2005	0
364	20241121	134200	39999790	2005	2005	2005	2005	0
365	20241121	134100	39999790	2005	2005	2005	2005	0
366	20241121	134000	39999790	2005	2005	2005	2005	0
367	20241121	133900	39999790	2005	2005	2005	2005	0
368	20241121	133800	39999790	2005	2005	2005	2005	0
369	20241121	133700	39999790	2005	2005	2005	2005	0
370	20241121	133600	39999790	2005	2005	2005	2005	0
371	20241121	133500	39999790	2005	2005	2005	2005	0
372	20241121	133400	39999790	2005	2005	2005	2005	0
373	20241121	133300	39999790	2005	2005	2005	2005	0
374	20241121	133200	39999790	2005	2005	2005	2005	0
375	20241121	133100	39999790	2005	2005	2005	2005	0
376	20241121	133000	39999790	2005	2005	2005	2005	0
377	20241121	132900	39999790	2005	2005	2005	2005	0
378	20241121	132800	39999790	2005	2005	2005	2005	0
379	20241121	132700	39999790	2005	2005	2005	2005	0
380	20241121	132600	39999790	2005	2005	2005	2005	1
381	20241121	132500	39997785	2000	2000	2000	2000	0
382	20241121	132400	39997785	2000	2000	2000	2000	0
383	20241121	132300	39997785	2000	2000	2000	2000	0
384	20241121	132200	39997785	2000	2000	2000	2000	0
385	20241121	132100	39997785	2000	2000	2000	2000	0
386	20241121	132000	39997785	2000	2000	2000	2000	0
387	20241121	131900	39997785	2000	2000	2000	2000	0
388	20241121	131800	39997785	2000	2000	2000	2000	3
389	20241121	131700	39991785	2000	2000	2000	2000	1199
390	20241121	131600	37593785	2000	2000	2000	2000	0
391	20241121	131500	37593785	2000	2000	2000	2000	120
392	20241121	131400	37353785	2000	2000	2000	2000	0
393	20241121	131300	37353785	2000	2000	2000	2000	941
394	20241121	131200	35471785	2005	2005	2005	2005	0
395	20241121	131100	35471785	2005	2005	2005	2005	0
396	20241121	131000	35471785	2005	2005	2005	2005	0
397	20241121	130900	35471785	2005	2005	2005	2005	0
398	20241121	130800	35471785	2005	2005	2005	2005	0
399	20241121	130700	35471785	2005	2005	2005	2005	0
400	20241121	130600	35471785	2005	2005	2005	2005	0
401	20241121	130500	35471785	2005	2005	2005	2005	0
402	20241121	130400	35471785	2005	2005	2005	2005	0
403	20241121	130300	35471785	2005	2005	2005	2005	0
404	20241121	130200	35471785	2005	2005	2005	2005	0
405	20241121	130100	35471785	2005	2005	2005	2005	0
406	20241121	130000	35471785	2005	2005	2005	2005	0
407	20241121	125900	35471785	2005	2005	2005	2005	0
408	20241121	125800	35471785	2005	2005	2005	2005	0
409	20241121	125700	35471785	2005	2005	2005	2005	0
410	20241121	125600	35471785	2005	2005	2005	2005	5
411	20241121	125500	35461760	2005	2005	2005	2005	0
412	20241121	125400	35461760	2005	2005	2005	2005	0
413	20241121	125300	35461760	2005	2005	2005	2005	0
414	20241121	125200	35461760	2005	2005	2005	2005	0
415	20241121	125100	35461760	2005	2005	2005	2005	0
416	20241121	125000	35461760	2005	2005	2005	2005	0
417	20241121	124900	35461760	2005	2005	2005	2005	0
418	20241121	124800	35461760	2005	2005	2005	2005	0
419	20241121	124700	35461760	2005	2005	2005	2005	0
420	20241121	124600	35461760	2005	2005	2005	2005	0
421	20241121	124500	35461760	2005	2005	2005	2005	0
422	20241121	124400	35461760	2005	2005	2005	2005	0
423	20241121	124300	35461760	2005	2005	2005	2005	0
424	20241121	124200	35461760	2005	2005	2005	2005	0
425	20241121	124100	35461760	2005	2005	2005	2005	0
426	20241121	124000	35461760	2005	2005	2005	2005	0
427	20241121	123900	35461760	2005	2005	2005	2005	0
428	20241121	123800	35461760	2005	2005	2005	2005	0
429	20241121	123700	35461760	2005	2005	2005	2005	0
430	20241121	123600	35461760	2005	2005	2005	2005	0
431	20241121	123500	35461760	2005	2005	2005	2005	0
432	20241121	123400	35461760	2005	2005	2005	2005	0
433	20241121	123300	35461760	2005	2005	2005	2005	5
434	20241121	123200	35451735	2005	2005	2005	2005	5
435	20241121	123100	35441710	2005	2005	2005	2005	0
436	20241121	123000	35441710	2005	2005	2005	2005	0
437	20241121	122900	35441710	2005	2005	2005	2005	0
438	20241121	122800	35441710	2005	2005	2005	2005	5
439	20241121	122700	35431685	2005	2005	2005	2005	0
440	20241121	122600	35431685	2005	2005	2005	2005	0
441	20241121	122500	35431685	2005	2005	2005	2005	0
442	20241121	122400	35431685	2005	2005	2005	2005	0
443	20241121	122300	35431685	2005	2005	2005	2005	0
444	20241121	122200	35431685	2005	2005	2005	2005	0
445	20241121	122100	35431685	2005	2005	2005	2005	0
446	20241121	122000	35431685	2005	2005	2005	2005	0
447	20241121	121900	35431685	2005	2005	2005	2005	0
448	20241121	121800	35431685	2005	2005	2005	2005	0
449	20241121	121700	35431685	2005	2005	2005	2005	200
450	20241121	121600	35030685	2005	2005	2005	2005	0
451	20241121	121500	35030685	2005	2005	2005	2005	0
452	20241121	121400	35030685	2005	2005	2005	2005	1
453	20241121	121300	35028680	2000	2000	2000	2000	17
454	20241121	121200	34994680	2005	2005	2005	2005	0
455	20241121	121100	34994680	2005	2005	2005	2005	0
456	20241121	121000	34994680	2005	2005	2005	2005	709
457	20241121	120900	33573135	2010	2010	2010	2010	0
458	20241121	120800	33573135	2010	2010	2010	2010	0
459	20241121	120700	33573135	2010	2010	2010	2010	0
460	20241121	120600	33573135	2010	2010	2010	2010	17
461	20241121	120500	33538965	2010	2010	2010	2010	0
462	20241121	120400	33538965	2010	2010	2010	2010	0
463	20241121	120300	33538965	2010	2010	2010	2010	150
464	20241121	120200	33237465	2010	2010	2010	2010	0
465	20241121	120100	33237465	2010	2010	2010	2010	0
466	20241121	120000	33237465	2010	2010	2010	2010	0
467	20241121	115900	33237465	2010	2010	2010	2010	0
468	20241121	115800	33237465	2010	2010	2010	2010	0
469	20241121	115700	33237465	2010	2010	2010	2010	0
470	20241121	115600	33237465	2010	2010	2010	2010	0
471	20241121	115500	33237465	2010	2010	2010	2010	0
472	20241121	115400	33237465	2010	2010	2010	2010	0
473	20241121	115300	33237465	2010	2010	2010	2010	0
474	20241121	115200	33237465	2010	2010	2010	2010	0
475	20241121	115100	33237465	2010	2010	2010	2010	0
476	20241121	115000	33237465	2010	2010	2010	2010	0
477	20241121	114900	33237465	2010	2010	2010	2010	0
478	20241121	114800	33237465	2010	2010	2010	2010	0
479	20241121	114700	33237465	2010	2010	2010	2010	0
480	20241121	114600	33237465	2010	2010	2010	2010	8
481	20241121	114500	33221385	2010	2010	2010	2010	0
482	20241121	114400	33221385	2010	2010	2010	2010	0
483	20241121	114300	33221385	2010	2010	2010	2010	0
484	20241121	114200	33221385	2010	2010	2010	2010	0
485	20241121	114100	33221385	2010	2010	2010	2010	0
486	20241121	114000	33221385	2010	2010	2010	2010	0
487	20241121	113900	33221385	2010	2010	2010	2010	0
488	20241121	113800	33221385	2010	2010	2010	2010	0
489	20241121	113700	33221385	2010	2010	2010	2010	0
490	20241121	113600	33221385	2010	2010	2010	2010	0
491	20241121	113500	33221385	2010	2010	2010	2010	0
492	20241121	113400	33221385	2010	2010	2010	2010	0
493	20241121	113300	33221385	2010	2010	2010	2010	0
494	20241121	113200	33221385	2010	2010	2010	2010	0
495	20241121	113100	33221385	2010	2010	2010	2010	0
496	20241121	113000	33221385	2010	2010	2010	2010	0
497	20241121	112900	33221385	2010	2010	2010	2010	0
498	20241121	112800	33221385	2010	2010	2010	2010	0
499	20241121	112700	33221385	2010	2010	2010	2010	0
500	20241121	112600	33221385	2010	2010	2010	2010	69
501	20241121	112500	33082695	2010	2010	2010	2010	0
502	20241121	112400	33082695	2010	2010	2010	2010	0
503	20241121	112300	33082695	2010	2010	2010	2010	0
504	20241121	112200	33082695	2010	2010	2010	2010	0
505	20241121	112100	33082695	2010	2000	2010	2000	401
506	20241121	112000	32280685	2010	2010	2010	2010	0
507	20241121	111900	32280685	2010	2010	2010	2010	1
508	20241121	111800	32278675	2000	2000	2000	2000	0
509	20241121	111700	32278675	2000	2000	2000	2000	0
510	20241121	111600	32278675	2000	2000	2000	2000	0
511	20241121	111500	32278675	2000	2000	2000	2000	0
512	20241121	111400	32278675	2000	2000	2000	2000	0
513	20241121	111300	32278675	2000	2000	2000	2000	0
514	20241121	111200	32278675	2000	2000	2000	2000	1
515	20241121	111100	32276675	2015	2015	2015	2015	0
516	20241121	111000	32276675	2015	2015	2015	2015	0
517	20241121	110900	32276675	2015	2015	2015	2015	0
518	20241121	110800	32276675	2015	2015	2015	2015	1
519	20241121	110700	32274660	2000	2000	2000	2000	594
520	20241121	110600	31086660	2000	2010	2010	2000	2026
521	20241121	110500	27030885	2020	2020	2020	2020	0
522	20241121	110400	27030885	2020	2020	2020	2020	0
523	20241121	110300	27030885	2020	2020	2020	2020	0
524	20241121	110200	27030885	2020	2020	2020	2020	0
525	20241121	110100	27030885	2020	2020	2020	2020	0
526	20241121	110000	27030885	2020	2020	2020	2020	0
527	20241121	105900	27030885	2020	2020	2020	2020	1
528	20241121	105800	27028865	2015	2015	2015	2015	100
529	20241121	105700	26827365	2015	2015	2015	2015	0
530	20241121	105600	26827365	2015	2015	2015	2015	0
531	20241121	105500	26827365	2015	2015	2015	2000	55
532	20241121	105400	26717185	2000	2000	2000	2000	0
533	20241121	105300	26717185	2000	2005	2005	2000	1500
534	20241121	105200	23715790	2020	2020	2020	2020	0
535	20241121	105100	23715790	2020	2020	2020	2020	0
536	20241121	105000	23715790	2020	2020	2020	2020	0
537	20241121	104900	23715790	2020	2020	2020	2020	0
538	20241121	104800	23715790	2020	2020	2020	2020	0
539	20241121	104700	23715790	2020	2020	2020	2020	0
540	20241121	104600	23715790	2020	2020	2020	2020	0
541	20241121	104500	23715790	2020	2020	2020	2020	1
542	20241121	104400	23713770	2015	2015	2015	2015	200
543	20241121	104300	23310770	2020	2020	2020	2020	0
544	20241121	104200	23310770	2020	2020	2020	2020	0
545	20241121	104100	23310770	2020	2020	2020	2020	0
546	20241121	104000	23310770	2020	2020	2020	2020	0
547	20241121	103900	23310770	2020	2020	2020	2020	0
548	20241121	103800	23310770	2020	2020	2020	2020	0
549	20241121	103700	23310770	2020	2020	2020	2020	0
550	20241121	103600	23310770	2020	2020	2020	2020	0
551	20241121	103500	23310770	2020	2020	2020	2020	0
552	20241121	103400	23310770	2020	2020	2020	2020	0
553	20241121	103300	23310770	2020	2020	2020	2020	0
554	20241121	103200	23310770	2020	2020	2020	2020	0
555	20241121	103100	23310770	2020	2020	2020	2020	0
556	20241121	103000	23310770	2020	2020	2020	2020	0
557	20241121	102900	23310770	2020	2020	2020	2020	0
558	20241121	102800	23310770	2020	2020	2020	2020	0
559	20241121	102700	23310770	2020	2020	2020	2020	0
560	20241121	102600	23310770	2020	2020	2020	2020	0
561	20241121	102500	23310770	2020	2020	2020	2020	0
562	20241121	102400	23310770	2020	2015	2020	2015	301
563	20241121	102300	22704250	2015	2015	2015	2015	0
564	20241121	102200	22704250	2015	2015	2015	2015	0
565	20241121	102100	22704250	2015	2015	2015	2015	1
566	20241121	102000	22702235	2010	2010	2010	2010	195
567	20241121	101900	22310285	2015	2015	2015	2015	0
568	20241121	101800	22310285	2015	2015	2015	2015	0
569	20241121	101700	22310285	2015	2015	2015	2015	0
570	20241121	101600	22310285	2015	2015	2015	2015	0
571	20241121	101500	22310285	2015	2015	2015	2015	0
572	20241121	101400	22310285	2015	2015	2015	2015	0
573	20241121	101300	22310285	2015	2015	2015	2015	0
574	20241121	101200	22310285	2015	2015	2015	2015	0
575	20241121	101100	22310285	2015	2015	2015	2015	0
576	20241121	101000	22310285	2015	2015	2015	2015	1
577	20241121	100900	22308270	2015	2015	2015	2015	73
578	20241121	100800	22161175	2015	2015	2015	2015	0
579	20241121	100700	22161175	2015	2015	2015	2015	1
580	20241121	100600	22159160	2015	2015	2015	2015	0
581	20241121	100500	22159160	2015	2015	2015	2015	93
582	20241121	100400	21971765	2015	2015	2015	2015	0
583	20241121	100300	21971765	2015	2015	2015	2015	1
584	20241121	100200	21969750	2015	2015	2015	2015	1
585	20241121	100100	21967735	2015	2015	2015	2015	0
586	20241121	100000	21967735	2015	2015	2015	2015	0
587	20241121	095900	21967735	2015	2015	2015	2015	100
588	20241121	095800	21766235	2020	2020	2020	2020	0
589	20241121	095700	21766235	2020	2020	2020	2020	0
590	20241121	095600	21766235	2020	2020	2020	2020	1
591	20241121	095500	21764215	2010	2010	2010	2010	48
592	20241121	095400	21667735	2020	2020	2020	2020	0
593	20241121	095300	21667735	2020	2020	2020	2020	0
594	20241121	095200	21667735	2020	2020	2020	2020	0
595	20241121	095100	21667735	2020	2020	2020	2020	0
596	20241121	095000	21667735	2020	2020	2020	2020	1
597	20241121	094900	21665715	2005	2020	2020	2005	92
598	20241121	094800	21481165	2015	2015	2015	2015	400
599	20241121	094700	20675165	2020	2020	2020	2020	300
600	20241121	094600	20069165	2020	2020	2020	2020	0
601	20241121	094500	20069165	2020	2020	2020	2020	0
602	20241121	094400	20069165	2020	2020	2020	2020	0
603	20241121	094300	20069165	2020	2020	2020	2020	3
604	20241121	094200	20063105	2020	2020	2020	2020	2
605	20241121	094100	20059065	2020	2020	2020	2020	1
606	20241121	094000	20057045	2020	2020	2020	2020	0
607	20241121	093900	20057045	2020	2020	2020	2020	0
608	20241121	093800	20057045	2020	2020	2020	2020	0
609	20241121	093700	20057045	2020	2020	2020	2020	0
610	20241121	093600	20057045	2020	2020	2020	2020	0
611	20241121	093500	20057045	2020	2020	2020	2020	0
612	20241121	093400	20057045	2020	2020	2020	2020	0
613	20241121	093300	20057045	2020	2020	2020	2020	0
614	20241121	093200	20057045	2020	2005	2020	2000	226
615	20241121	093100	19603915	2020	2020	2020	2020	0
616	20241121	093000	19603915	2020	2020	2020	2020	0
617	20241121	092900	19603915	2020	2020	2020	2020	49
618	20241121	092800	19504935	2020	2020	2020	2020	0
619	20241121	092700	19504935	2020	2020	2020	2020	0
620	20241121	092600	19504935	2020	2010	2020	2010	40
621	20241121	092500	19424525	2020	2020	2020	2020	0
622	20241121	092400	19424525	2020	2010	2020	2010	62
623	20241121	092300	19299895	2015	2015	2015	2015	100
624	20241121	092200	19098395	2015	2015	2015	2015	200
625	20241121	092100	18695395	2020	2020	2020	2020	0
626	20241121	092000	18695395	2020	2020	2020	2020	0
627	20241121	091900	18695395	2020	2020	2020	2020	0
628	20241121	091800	18695395	2020	2020	2020	2020	0
629	20241121	091700	18695395	2020	2020	2020	2020	0
630	20241121	091600	18695395	2020	2020	2020	2020	0
631	20241121	091500	18695395	2020	2005	2020	2000	1805
632	20241121	091400	15083950	2020	2020	2020	2020	0
633	20241121	091300	15083950	2020	2020	2020	2020	0
634	20241121	091200	15083950	2020	2020	2020	2020	0
635	20241121	091100	15083950	2020	2020	2020	2020	1
636	20241121	091000	15081930	2015	2015	2015	2015	201
637	20241121	090900	14676915	2000	2000	2000	2000	79
638	20241121	090800	14518915	1999	1999	1999	1999	0
639	20241121	090700	14518915	1999	2000	2000	1999	218
640	20241121	090600	14082916	2015	2015	2015	2015	1
641	20241121	090500	14080901	1999	2005	2005	1999	2136
642	20241121	090400	9808684	2005	2005	2005	2005	6
643	20241121	090300	9796654	1999	2015	2015	1999	1051
644	20241121	090200	7693905	2015	2005	2015	2000	556
645	20241121	090100	6581340	2015	2015	2015	2015	1000
646	20241121	090000	4566340	2010	2005	2010	2000	2278