KissMeData/294140/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	205800	924278912	2005	2005	2005	2005	6293
3	20231113	205700	924278912	2005	2005	2005	2005	0
4	20231113	205600	924278912	2005	2005	2005	2005	0
5	20231113	205500	924278912	2005	2005	2005	2005	0
6	20231113	205400	924278912	2005	2005	2005	2005	0
7	20231113	205300	924278912	2005	2005	2005	2005	0
8	20231113	205200	924278912	2005	2005	2005	2005	0
9	20231113	205100	924278912	2005	2005	2005	2005	0
10	20231113	205000	924278912	2005	2005	2005	2005	0
11	20231113	204900	924278912	2005	2005	2005	2005	0
12	20231113	204800	924278912	2005	2005	2005	2005	0
13	20231113	204700	924278912	2005	2005	2005	2005	0
14	20231113	204600	924278912	2005	2005	2005	2005	0
15	20231113	204500	924278912	2005	2005	2005	2005	0
16	20231113	204400	924278912	2005	2005	2005	2005	0
17	20231113	204300	924278912	2005	2005	2005	2005	0
18	20231113	204200	924278912	2005	2005	2005	2005	0
19	20231113	204100	924278912	2005	2005	2005	2005	0
20	20231113	204000	924278912	2005	2005	2005	2005	0
21	20231113	203900	924278912	2005	2005	2005	2005	0
22	20231113	203800	924278912	2005	2005	2005	2005	0
23	20231113	203700	924278912	2005	2005	2005	2005	0
24	20231113	203600	924278912	2005	2005	2005	2005	0
25	20231113	203500	924278912	2005	2005	2005	2005	0
26	20231113	203400	924278912	2005	2005	2005	2005	0
27	20231113	203300	924278912	2005	2005	2005	2005	0
28	20231113	203200	924278912	2005	2005	2005	2005	0
29	20231113	203100	924278912	2005	2005	2005	2005	0
30	20231113	203000	924278912	2005	2005	2005	2005	0
31	20231113	202900	924278912	2005	2005	2005	2005	0
32	20231113	202800	924278912	2005	2005	2005	2005	6293
33	20231113	202700	924278912	2005	2005	2005	2005	0
34	20231113	202600	924278912	2005	2005	2005	2005	0
35	20231113	202500	924278912	2005	2005	2005	2005	0
36	20231113	202400	924278912	2005	2005	2005	2005	0
37	20231113	202300	924278912	2005	2005	2005	2005	0
38	20231113	202200	924278912	2005	2005	2005	2005	0
39	20231113	202100	924278912	2005	2005	2005	2005	0
40	20231113	202000	924278912	2005	2005	2005	2005	0
41	20231113	201900	924278912	2005	2005	2005	2005	0
42	20231113	201800	924278912	2005	2005	2005	2005	0
43	20231113	201700	924278912	2005	2005	2005	2005	0
44	20231113	201600	924278912	2005	2005	2005	2005	0
45	20231113	201500	924278912	2005	2005	2005	2005	0
46	20231113	201400	924278912	2005	2005	2005	2005	0
47	20231113	201300	924278912	2005	2005	2005	2005	0
48	20231113	201200	924278912	2005	2005	2005	2005	0
49	20231113	201100	924278912	2005	2005	2005	2005	0
50	20231113	201000	924278912	2005	2005	2005	2005	0
51	20231113	200900	924278912	2005	2005	2005	2005	0
52	20231113	200800	924278912	2005	2005	2005	2005	0
53	20231113	200700	924278912	2005	2005	2005	2005	0
54	20231113	200600	924278912	2005	2005	2005	2005	0
55	20231113	200500	924278912	2005	2005	2005	2005	0
56	20231113	200400	924278912	2005	2005	2005	2005	0
57	20231113	200300	924278912	2005	2005	2005	2005	0
58	20231113	200200	924278912	2005	2005	2005	2005	0
59	20231113	200100	924278912	2005	2005	2005	2005	0
60	20231113	200000	924278912	2005	2005	2005	2005	0
61	20231113	195900	924278912	2005	2005	2005	2005	0
62	20231113	195800	924278912	2005	2005	2005	2005	6293
63	20231113	195700	924278912	2005	2005	2005	2005	0
64	20231113	195600	924278912	2005	2005	2005	2005	0
65	20231113	195500	924278912	2005	2005	2005	2005	0
66	20231113	195400	924278912	2005	2005	2005	2005	0
67	20231113	195300	924278912	2005	2005	2005	2005	0
68	20231113	195200	924278912	2005	2005	2005	2005	0
69	20231113	195100	924278912	2005	2005	2005	2005	0
70	20231113	195000	924278912	2005	2005	2005	2005	0
71	20231113	194900	924278912	2005	2005	2005	2005	0
72	20231113	194800	924278912	2005	2005	2005	2005	0
73	20231113	194700	924278912	2005	2005	2005	2005	0
74	20231113	194600	924278912	2005	2005	2005	2005	0
75	20231113	194500	924278912	2005	2005	2005	2005	0
76	20231113	194400	924278912	2005	2005	2005	2005	0
77	20231113	194300	924278912	2005	2005	2005	2005	0
78	20231113	194200	924278912	2005	2005	2005	2005	0
79	20231113	194100	924278912	2005	2005	2005	2005	0
80	20231113	194000	924278912	2005	2005	2005	2005	0
81	20231113	193900	924278912	2005	2005	2005	2005	0
82	20231113	193800	924278912	2005	2005	2005	2005	0
83	20231113	193700	924278912	2005	2005	2005	2005	0
84	20231113	193600	924278912	2005	2005	2005	2005	0
85	20231113	193500	924278912	2005	2005	2005	2005	0
86	20231113	193400	924278912	2005	2005	2005	2005	0
87	20231113	193300	924278912	2005	2005	2005	2005	0
88	20231113	193200	924278912	2005	2005	2005	2005	0
89	20231113	193100	924278912	2005	2005	2005	2005	0
90	20231113	193000	924278912	2005	2005	2005	2005	0
91	20231113	192900	924278912	2005	2005	2005	2005	0
92	20231113	192800	924278912	2005	2005	2005	2005	6293
93	20231113	192700	924278912	2005	2005	2005	2005	0
94	20231113	192600	924278912	2005	2005	2005	2005	0
95	20231113	192500	924278912	2005	2005	2005	2005	0
96	20231113	192400	924278912	2005	2005	2005	2005	0
97	20231113	192300	924278912	2005	2005	2005	2005	0
98	20231113	192200	924278912	2005	2005	2005	2005	0
99	20231113	192100	924278912	2005	2005	2005	2005	0
100	20231113	192000	924278912	2005	2005	2005	2005	0
101	20231113	191900	924278912	2005	2005	2005	2005	0
102	20231113	191800	924278912	2005	2005	2005	2005	0
103	20231113	191700	924278912	2005	2005	2005	2005	0
104	20231113	191600	924278912	2005	2005	2005	2005	0
105	20231113	191500	924278912	2005	2005	2005	2005	0
106	20231113	191400	924278912	2005	2005	2005	2005	0
107	20231113	191300	924278912	2005	2005	2005	2005	0
108	20231113	191200	924278912	2005	2005	2005	2005	0
109	20231113	191100	924278912	2005	2005	2005	2005	0
110	20231113	191000	924278912	2005	2005	2005	2005	0
111	20231113	190900	924278912	2005	2005	2005	2005	0
112	20231113	190800	924278912	2005	2005	2005	2005	0
113	20231113	190700	924278912	2005	2005	2005	2005	0
114	20231113	190600	924278912	2005	2005	2005	2005	0
115	20231113	190500	924278912	2005	2005	2005	2005	0
116	20231113	190400	924278912	2005	2005	2005	2005	0
117	20231113	190300	924278912	2005	2005	2005	2005	0
118	20231113	190200	924278912	2005	2005	2005	2005	0
119	20231113	190100	924278912	2005	2005	2005	2005	0
120	20231113	190000	924278912	2005	2005	2005	2005	0
121	20231113	185900	924278912	2005	2005	2005	2005	0
122	20231113	185800	924278912	2005	2005	2005	2005	6293
123	20231113	185700	924278912	2005	2005	2005	2005	0
124	20231113	185600	924278912	2005	2005	2005	2005	0
125	20231113	185500	924278912	2005	2005	2005	2005	0
126	20231113	185400	924278912	2005	2005	2005	2005	0
127	20231113	185300	924278912	2005	2005	2005	2005	0
128	20231113	185200	924278912	2005	2005	2005	2005	0
129	20231113	185100	924278912	2005	2005	2005	2005	0
130	20231113	185000	924278912	2005	2005	2005	2005	0
131	20231113	184900	924278912	2005	2005	2005	2005	0
132	20231113	184800	924278912	2005	2005	2005	2005	0
133	20231113	184700	924278912	2005	2005	2005	2005	0
134	20231113	184600	924278912	2005	2005	2005	2005	0
135	20231113	184500	924278912	2005	2005	2005	2005	0
136	20231113	184400	924278912	2005	2005	2005	2005	0
137	20231113	184300	924278912	2005	2005	2005	2005	0
138	20231113	184200	924278912	2005	2005	2005	2005	0
139	20231113	184100	924278912	2005	2005	2005	2005	0
140	20231113	184000	924278912	2005	2005	2005	2005	0
141	20231113	183900	924278912	2005	2005	2005	2005	0
142	20231113	183800	924278912	2005	2005	2005	2005	0
143	20231113	183700	924278912	2005	2005	2005	2005	0
144	20231113	183600	924278912	2005	2005	2005	2005	0
145	20231113	183500	924278912	2005	2005	2005	2005	0
146	20231113	183400	924278912	2005	2005	2005	2005	0
147	20231113	183300	924278912	2005	2005	2005	2005	0
148	20231113	183200	924278912	2005	2005	2005	2005	0
149	20231113	183100	924278912	2005	2005	2005	2005	0
150	20231113	183000	924278912	2005	2005	2005	2005	0
151	20231113	182900	924278912	2005	2005	2005	2005	0
152	20231113	182800	924278912	2005	2005	2005	2005	6293
153	20231113	182700	924278912	2005	2005	2005	2005	0
154	20231113	182600	924278912	2005	2005	2005	2005	0
155	20231113	182500	924278912	2005	2005	2005	2005	0
156	20231113	182400	924278912	2005	2005	2005	2005	0
157	20231113	182300	924278912	2005	2005	2005	2005	0
158	20231113	182200	924278912	2005	2005	2005	2005	0
159	20231113	182100	924278912	2005	2005	2005	2005	0
160	20231113	182000	924278912	2005	2005	2005	2005	0
161	20231113	181900	924278912	2005	2005	2005	2005	0
162	20231113	181800	924278912	2005	2005	2005	2005	0
163	20231113	181700	924278912	2005	2005	2005	2005	0
164	20231113	181600	924278912	2005	2005	2005	2005	0
165	20231113	181500	924278912	2005	2005	2005	2005	0
166	20231113	181400	924278912	2005	2005	2005	2005	0
167	20231113	181300	924278912	2005	2005	2005	2005	0
168	20231113	181200	924278912	2005	2005	2005	2005	0
169	20231113	181100	924278912	2005	2005	2005	2005	0
170	20231113	181000	924278912	2005	2005	2005	2005	0
171	20231113	180900	924278912	2005	2005	2005	2005	0
172	20231113	180800	924278912	2005	2005	2005	2005	0
173	20231113	180700	924278912	2005	2005	2005	2005	0
174	20231113	180600	924278912	2005	2005	2005	2005	0
175	20231113	180500	924278912	2005	2005	2005	2005	0
176	20231113	180400	924278912	2005	2005	2005	2005	0
177	20231113	180300	924278912	2005	2005	2005	2005	0
178	20231113	180200	924278912	2005	2005	2005	2005	0
179	20231113	180100	924278912	2005	2005	2005	2005	0
180	20231113	180000	924278912	2005	2005	2005	2005	0
181	20231113	175900	924278912	2005	2005	2005	2005	0
182	20231113	175800	924278912	2005	2005	2005	2005	6293
183	20231113	175700	924278912	2005	2005	2005	2005	0
184	20231113	175600	924278912	2005	2005	2005	2005	0
185	20231113	175500	924278912	2005	2005	2005	2005	0
186	20231113	175400	924278912	2005	2005	2005	2005	0
187	20231113	175300	924278912	2005	2005	2005	2005	0
188	20231113	175200	924278912	2005	2005	2005	2005	0
189	20231113	175100	924278912	2005	2005	2005	2005	0
190	20231113	175000	924278912	2005	2005	2005	2005	0
191	20231113	174900	924278912	2005	2005	2005	2005	0
192	20231113	174800	924278912	2005	2005	2005	2005	0
193	20231113	174700	924278912	2005	2005	2005	2005	0
194	20231113	174600	924278912	2005	2005	2005	2005	0
195	20231113	174500	924278912	2005	2005	2005	2005	0
196	20231113	174400	924278912	2005	2005	2005	2005	0
197	20231113	174300	924278912	2005	2005	2005	2005	0
198	20231113	174200	924278912	2005	2005	2005	2005	0
199	20231113	174100	924278912	2005	2005	2005	2005	0
200	20231113	174000	924278912	2005	2005	2005	2005	0
201	20231113	173900	924278912	2005	2005	2005	2005	0
202	20231113	173800	924278912	2005	2005	2005	2005	0
203	20231113	173700	924278912	2005	2005	2005	2005	0
204	20231113	173600	924278912	2005	2005	2005	2005	0
205	20231113	173500	924278912	2005	2005	2005	2005	0
206	20231113	173400	924278912	2005	2005	2005	2005	0
207	20231113	173300	924278912	2005	2005	2005	2005	0
208	20231113	173200	924278912	2005	2005	2005	2005	0
209	20231113	173100	924278912	2005	2005	2005	2005	0
210	20231113	173000	924278912	2005	2005	2005	2005	0
211	20231113	172900	924278912	2005	2005	2005	2005	0
212	20231113	172800	924278912	2005	2005	2005	2005	6293
213	20231113	172700	924278912	2005	2005	2005	2005	0
214	20231113	172600	924278912	2005	2005	2005	2005	0
215	20231113	172500	924278912	2005	2005	2005	2005	0
216	20231113	172400	924278912	2005	2005	2005	2005	0
217	20231113	172300	924278912	2005	2005	2005	2005	0
218	20231113	172200	924278912	2005	2005	2005	2005	0
219	20231113	172100	924278912	2005	2005	2005	2005	0
220	20231113	172000	924278912	2005	2005	2005	2005	0
221	20231113	171900	924278912	2005	2005	2005	2005	0
222	20231113	171800	924278912	2005	2005	2005	2005	0
223	20231113	171700	924278912	2005	2005	2005	2005	0
224	20231113	171600	924278912	2005	2005	2005	2005	0
225	20231113	171500	924278912	2005	2005	2005	2005	0
226	20231113	171400	924278912	2005	2005	2005	2005	0
227	20231113	171300	924278912	2005	2005	2005	2005	0
228	20231113	171200	924278912	2005	2005	2005	2005	0
229	20231113	171100	924278912	2005	2005	2005	2005	0
230	20231113	171000	924278912	2005	2005	2005	2005	0
231	20231113	170900	924278912	2005	2005	2005	2005	0
232	20231113	170800	924278912	2005	2005	2005	2005	0
233	20231113	170700	924278912	2005	2005	2005	2005	0
234	20231113	170600	924278912	2005	2005	2005	2005	0
235	20231113	170500	924278912	2005	2005	2005	2005	0
236	20231113	170400	924278912	2005	2005	2005	2005	0
237	20231113	170300	924278912	2005	2005	2005	2005	0
238	20231113	170200	924278912	2005	2005	2005	2005	0
239	20231113	170100	924278912	2005	2005	2005	2005	0
240	20231113	170000	924278912	2005	2005	2005	2005	0
241	20231113	165900	924278912	2005	2005	2005	2005	0
242	20231113	165800	924278912	2005	2005	2005	2005	6293
243	20231113	165700	924278912	2005	2005	2005	2005	0
244	20231113	165600	924278912	2005	2005	2005	2005	0
245	20231113	165500	924278912	2005	2005	2005	2005	0
246	20231113	165400	924278912	2005	2005	2005	2005	0
247	20231113	165300	924278912	2005	2005	2005	2005	0
248	20231113	165200	924278912	2005	2005	2005	2005	0
249	20231113	165100	924278912	2005	2005	2005	2005	0
250	20231113	165000	924278912	2005	2005	2005	2005	0
251	20231113	164900	924278912	2005	2005	2005	2005	0
252	20231113	164800	924278912	2005	2005	2005	2005	0
253	20231113	164700	924278912	2005	2005	2005	2005	0
254	20231113	164600	924278912	2005	2005	2005	2005	0
255	20231113	164500	924278912	2005	2005	2005	2005	0
256	20231113	164400	924278912	2005	2005	2005	2005	0
257	20231113	164300	924278912	2005	2005	2005	2005	0
258	20231113	164200	924278912	2005	2005	2005	2005	0
259	20231113	164100	924278912	2005	2005	2005	2005	0
260	20231113	164000	924278912	2005	2005	2005	2005	0
261	20231113	163900	924278912	2005	2005	2005	2005	0
262	20231113	163800	924278912	2005	2005	2005	2005	0
263	20231113	163700	924278912	2005	2005	2005	2005	0
264	20231113	163600	924278912	2005	2005	2005	2005	0
265	20231113	163500	924278912	2005	2005	2005	2005	0
266	20231113	163400	924278912	2005	2005	2005	2005	0
267	20231113	163300	924278912	2005	2005	2005	2005	0
268	20231113	163200	924278912	2005	2005	2005	2005	0
269	20231113	163100	924278912	2005	2005	2005	2005	0
270	20231113	163000	924278912	2005	2005	2005	2005	0
271	20231113	162900	924278912	2005	2005	2005	2005	0
272	20231113	162800	924278912	2005	2005	2005	2005	6293
273	20231113	162700	924278912	2005	2005	2005	2005	0
274	20231113	162600	924278912	2005	2005	2005	2005	0
275	20231113	162500	924278912	2005	2005	2005	2005	0
276	20231113	162400	924278912	2005	2005	2005	2005	0
277	20231113	162300	924278912	2005	2005	2005	2005	0
278	20231113	162200	924278912	2005	2005	2005	2005	0
279	20231113	162100	924278912	2005	2005	2005	2005	0
280	20231113	162000	924278912	2005	2005	2005	2005	0
281	20231113	161900	924278912	2005	2005	2005	2005	0
282	20231113	161800	924278912	2005	2005	2005	2005	0
283	20231113	161700	924278912	2005	2005	2005	2005	0
284	20231113	161600	924278912	2005	2005	2005	2005	0
285	20231113	161500	924278912	2005	2005	2005	2005	0
286	20231113	161400	924278912	2005	2005	2005	2005	0
287	20231113	161300	924278912	2005	2005	2005	2005	0
288	20231113	161200	924278912	2005	2005	2005	2005	0
289	20231113	161100	924278912	2005	2005	2005	2005	0
290	20231113	161000	924278912	2005	2005	2005	2005	0
291	20231113	160900	924278912	2005	2005	2005	2005	0
292	20231113	160800	924278912	2005	2005	2005	2005	0
293	20231113	160700	924278912	2005	2005	2005	2005	0
294	20231113	160600	924278912	2005	2005	2005	2005	0
295	20231113	160500	924278912	2005	2005	2005	2005	0
296	20231113	160400	924278912	2005	2005	2005	2005	0
297	20231113	160300	924278912	2005	2005	2005	2005	0
298	20231113	160200	924278912	2005	2005	2005	2005	0
299	20231113	160100	924278912	2005	2005	2005	2005	0
300	20231113	160000	924278912	2005	2005	2005	2005	0
301	20231113	155900	924278912	2005	2005	2005	2005	0
302	20231113	155800	924278912	2005	2005	2005	2005	6293
303	20231113	155700	924278912	2005	2005	2005	2005	0
304	20231113	155600	924278912	2005	2005	2005	2005	0
305	20231113	155500	924278912	2005	2005	2005	2005	0
306	20231113	155400	924278912	2005	2005	2005	2005	0
307	20231113	155300	924278912	2005	2005	2005	2005	0
308	20231113	155200	924278912	2005	2005	2005	2005	0
309	20231113	155100	924278912	2005	2005	2005	2005	0
310	20231113	155000	924278912	2005	2005	2005	2005	0
311	20231113	154900	924278912	2005	2005	2005	2005	0
312	20231113	154800	924278912	2005	2005	2005	2005	0
313	20231113	154700	924278912	2005	2005	2005	2005	0
314	20231113	154600	924278912	2005	2005	2005	2005	0
315	20231113	154500	924278912	2005	2005	2005	2005	0
316	20231113	154400	924278912	2005	2005	2005	2005	0
317	20231113	154300	924278912	2005	2005	2005	2005	0
318	20231113	154200	924278912	2005	2005	2005	2005	0
319	20231113	154100	924278912	2005	2005	2005	2005	0
320	20231113	154000	924278912	2005	2005	2005	2005	0
321	20231113	153900	924278912	2005	2005	2005	2005	0
322	20231113	153800	924278912	2005	2005	2005	2005	0
323	20231113	153700	924278912	2005	2005	2005	2005	0
324	20231113	153600	924278912	2005	2005	2005	2005	0
325	20231113	153500	924278912	2005	2005	2005	2005	0
326	20231113	153400	924278912	2005	2005	2005	2005	0
327	20231113	153300	924278912	2005	2005	2005	2005	0
328	20231113	153200	924278912	2005	2005	2005	2005	0
329	20231113	153100	924278912	2005	2005	2005	2005	0
330	20231113	153000	924278912	2005	2005	2005	2005	6293
331	20231113	152900	911661447	2005	2005	2005	2005	0
332	20231113	152800	911661447	2005	2005	2005	2005	0
333	20231113	152700	911661447	2005	2005	2005	2005	0
334	20231113	152600	911661447	2005	2005	2005	2005	0
335	20231113	152500	911661447	2005	2005	2005	2005	0
336	20231113	152400	911661447	2005	2005	2005	2005	0
337	20231113	152300	911661447	2005	2005	2005	2005	0
338	20231113	152200	911661447	2005	2005	2005	2005	0
339	20231113	152100	911661447	2005	2005	2005	2005	0
340	20231113	152000	911661447	2005	2005	2005	2005	0
341	20231113	151900	911661447	2005	2020	2020	2005	1561
342	20231113	151800	908526322	2020	2015	2020	2015	3
343	20231113	151700	908520267	2020	2020	2020	2020	1
344	20231113	151600	908518247	2020	2010	2020	2010	31
345	20231113	151500	908455637	2020	2015	2020	2015	905
346	20231113	151400	906628247	2015	2015	2015	2015	0
347	20231113	151300	906628247	2015	2015	2015	2015	15
348	20231113	151200	906598022	2015	2015	2015	2015	4
349	20231113	151100	906589962	2010	2015	2015	2010	302
350	20231113	151000	905982447	2010	2015	2015	2010	794
351	20231113	150900	904382542	2020	2020	2020	2020	2005
352	20231113	150800	900332442	2020	2025	2025	2020	1006
353	20231113	150700	898300297	2025	2025	2025	2025	0
354	20231113	150600	898300297	2025	2025	2025	2025	0
355	20231113	150500	898300297	2025	2025	2025	2025	0
356	20231113	150400	898300297	2025	2025	2025	2025	400
357	20231113	150300	897490297	2025	2015	2025	2015	21
358	20231113	150200	897447972	2025	2025	2025	2025	0
359	20231113	150100	897447972	2025	2025	2025	2025	0
360	20231113	150000	897447972	2025	2025	2025	2025	1
361	20231113	145900	897445947	2015	2015	2015	2015	2445
362	20231113	145800	892519272	2015	2015	2015	2015	0
363	20231113	145700	892519272	2015	2020	2020	2015	850
364	20231113	145600	890804977	2020	2020	2020	2020	84
365	20231113	145500	890635297	2020	2020	2020	2020	88
366	20231113	145400	890457537	2030	2025	2030	2025	188
367	20231113	145300	890075962	2020	2020	2020	2020	2065
368	20231113	145200	885904662	2020	2020	2020	2020	0
369	20231113	145100	885904662	2020	2020	2020	2020	5
370	20231113	145000	885894562	2020	2020	2020	2020	101
371	20231113	144900	885690542	2020	2020	2020	2020	0
372	20231113	144800	885690542	2020	2010	2020	2010	249
373	20231113	144700	885188817	2015	2015	2015	2010	15
374	20231113	144600	885158602	2020	2010	2020	2010	101
375	20231113	144500	884955582	2020	2015	2020	2010	71
376	20231113	144400	884812832	2020	2010	2020	2010	2100
377	20231113	144300	880591152	2010	2005	2010	2005	5
378	20231113	144200	880581112	2010	2010	2010	2010	7
379	20231113	144100	880567042	2010	2010	2010	2010	0
380	20231113	144000	880567042	2010	2010	2010	2010	30
381	20231113	143900	880506742	2010	2010	2010	2010	6
382	20231113	143800	880494682	2010	2010	2010	2010	6
383	20231113	143700	880482622	2010	2010	2010	2010	15
384	20231113	143600	880452472	2010	2010	2010	2010	0
385	20231113	143500	880452472	2010	2010	2010	2010	0
386	20231113	143400	880452472	2010	2010	2010	2010	0
387	20231113	143300	880452472	2010	2010	2010	2010	0
388	20231113	143200	880452472	2010	2010	2010	2010	0
389	20231113	143100	880452472	2010	2010	2010	2010	129
390	20231113	143000	880193182	2010	2010	2010	2010	0
391	20231113	142900	880193182	2010	2010	2010	2010	1
392	20231113	142800	880191172	2010	2010	2010	2010	58
393	20231113	142700	880074592	2010	2010	2010	2010	0
394	20231113	142600	880074592	2010	2010	2010	2010	0
395	20231113	142500	880074592	2010	2010	2010	2010	0
396	20231113	142400	880074592	2010	2005	2010	2005	183
397	20231113	142300	879707672	2005	2000	2005	2000	11
398	20231113	142200	879685667	2005	2005	2005	2005	99
399	20231113	142100	879487172	2005	2005	2005	2005	402
400	20231113	142000	878681162	2005	2005	2005	2005	579
401	20231113	141900	877520267	2010	2020	2020	2010	79
402	20231113	141800	877361467	2005	2005	2005	2005	328
403	20231113	141700	876703827	2005	2005	2005	2005	11
404	20231113	141600	876681772	2000	2000	2000	2000	1579
405	20231113	141500	873523772	2000	2000	2000	2000	11
406	20231113	141400	873501772	2000	2000	2000	2000	0
407	20231113	141300	873501772	2000	1997	2000	1997	163
408	20231113	141200	873176257	1997	1997	1997	1997	10
409	20231113	141100	873156287	1996	1999	1999	1996	173
410	20231113	141000	872810952	1999	1998	2020	1998	2882
411	20231113	140900	867016012	1996	1996	1997	1996	586
412	20231113	140800	865845921	1996	1995	1996	1995	7
413	20231113	140700	865831951	1994	1994	1994	1994	0
414	20231113	140600	865831951	1994	1994	1994	1994	0
415	20231113	140500	865831951	1994	1995	1995	1994	305
416	20231113	140400	865223776	1994	1994	1994	1994	0
417	20231113	140300	865223776	1994	1994	1994	1994	119
418	20231113	140200	864986490	1994	1994	1994	1994	2
419	20231113	140100	864982502	1994	1994	1994	1994	0
420	20231113	140000	864982502	1994	1995	1995	1994	549
421	20231113	135900	863887795	1993	1993	1993	1993	0
422	20231113	135800	863887795	1993	1993	1993	1993	0
423	20231113	135700	863887795	1993	1993	1993	1993	0
424	20231113	135600	863887795	1993	1993	1993	1993	0
425	20231113	135500	863887795	1993	1999	1999	1993	271
426	20231113	135400	863346198	1999	1999	1999	1999	1
427	20231113	135300	863344199	1990	1990	1990	1990	0
428	20231113	135200	863344199	1990	1990	1990	1990	500
429	20231113	135100	862349199	1995	1994	1995	1994	1965
430	20231113	135000	858429682	1993	1993	1993	1993	11
431	20231113	134900	858407759	1986	1986	1986	1986	1
432	20231113	134800	858405773	1987	1984	1987	1984	1975
433	20231113	134700	854484706	1984	1984	1984	1984	1
434	20231113	134600	854482722	1984	1984	1984	1984	600
435	20231113	134500	853292322	1985	1984	1985	1984	289
436	20231113	134400	852718762	1985	1985	1985	1985	1
437	20231113	134300	852716777	1984	1985	1985	1984	1105
438	20231113	134200	850524347	1985	1985	1985	1985	25
439	20231113	134100	850474722	1986	1986	1986	1986	1
440	20231113	134000	850472736	1984	1984	1984	1984	152
441	20231113	133900	850171168	1984	1985	1985	1984	673
442	20231113	133800	848835329	1987	1987	1987	1987	102
443	20231113	133700	848632655	1987	1987	1987	1987	100
444	20231113	133600	848433955	1987	1985	1987	1985	866
445	20231113	133500	846714545	1987	1987	1988	1985	3677
446	20231113	133400	839409881	1988	1988	1988	1988	803
447	20231113	133300	837813517	1988	1990	1990	1987	742
448	20231113	133200	836339080	1990	1991	1992	1990	910
449	20231113	133100	834528070	1992	1992	1992	1992	356
450	20231113	133000	833818918	1992	1991	1992	1990	53
451	20231113	132900	833713445	1988	1988	1988	1988	50
452	20231113	132800	833614045	1987	1990	1990	1987	1730
453	20231113	132700	830176529	1988	1988	1988	1988	0
454	20231113	132600	830176529	1988	1988	1988	1988	100
455	20231113	132500	829977729	1988	1988	1988	1988	6
456	20231113	132400	829965801	1991	1991	1991	1991	1
457	20231113	132300	829963810	1988	1988	1988	1988	100
458	20231113	132200	829765010	1988	1989	1989	1988	126
459	20231113	132100	829514472	1990	1992	1992	1990	294
460	20231113	132000	828929046	1992	1992	1992	1992	0
461	20231113	131900	828929046	1992	1992	1992	1992	25
462	20231113	131800	828879246	1990	1990	1990	1990	218
463	20231113	131700	828445426	1987	1987	1987	1987	0
464	20231113	131600	828445426	1987	1987	1987	1987	12
465	20231113	131500	828421582	1987	1990	1990	1987	1206
466	20231113	131400	826021657	1989	1989	1989	1989	105
467	20231113	131300	825812812	1989	1986	1989	1986	1797
468	20231113	131200	822243967	1986	1986	1986	1986	86
469	20231113	131100	822073171	1986	1986	1986	1986	1
470	20231113	131000	822071185	1985	1985	1985	1985	87
471	20231113	130900	821898490	1985	1985	1985	1985	125
472	20231113	130800	821650365	1984	1984	1984	1984	101
473	20231113	130700	821449981	1984	1986	1986	1984	5416
474	20231113	130600	810695583	1986	1986	1986	1986	0
475	20231113	130500	810695583	1986	1986	1986	1986	0
476	20231113	130400	810695583	1986	1986	1986	1986	0
477	20231113	130300	810695583	1986	1986	1986	1986	0
478	20231113	130200	810695583	1986	1986	1986	1986	231
479	20231113	130100	810236817	1986	1986	1986	1986	1258
480	20231113	130000	807738429	1986	1987	1988	1986	220
481	20231113	125900	807301479	1988	1989	1989	1988	413
482	20231113	125800	806480410	1989	1989	1989	1988	32
483	20231113	125700	806416763	1989	1988	1989	1988	2
484	20231113	125600	806412786	1988	1988	1988	1988	402
485	20231113	125500	805613610	1988	1988	1988	1988	0
486	20231113	125400	805613610	1988	1988	1988	1988	0
487	20231113	125300	805613610	1988	1988	1988	1988	16
488	20231113	125200	805581802	1988	1988	1988	1988	0
489	20231113	125100	805581802	1988	1988	1988	1986	881
490	20231113	125000	803830989	1989	1990	1990	1989	760
491	20231113	124900	802319246	1990	1990	1990	1990	100
492	20231113	124800	802120246	1990	1990	1990	1990	20
493	20231113	124700	802080446	1990	1990	1990	1990	220
494	20231113	124600	801642646	1990	1990	1990	1987	63
495	20231113	124500	801517366	1990	1990	1990	1990	20
496	20231113	124400	801477566	1990	1990	1990	1990	0
497	20231113	124300	801477566	1990	1988	1990	1988	814
498	20231113	124200	799858630	1990	1988	1990	1987	291
499	20231113	124100	799280157	1990	1988	1990	1988	501
500	20231113	124000	798284167	1990	1991	1991	1988	335
501	20231113	123900	797617849	1993	1993	1993	1993	10
502	20231113	123800	797597919	1993	1993	1993	1990	9
503	20231113	123700	797580003	1993	1993	1993	1989	902
504	20231113	123600	795785705	1992	1990	1993	1990	793
505	20231113	123500	794206816	1990	1990	1990	1990	57
506	20231113	123400	794093386	1990	1990	1990	1988	144
507	20231113	123300	793807104	1990	1990	1990	1990	0
508	20231113	123200	793807104	1990	1990	1990	1987	121
509	20231113	123100	793566494	1990	1988	1990	1988	659
510	20231113	123000	792256330	1988	1988	1988	1988	10
511	20231113	122900	792236450	1988	1988	1988	1988	11
512	20231113	122800	792214582	1988	1988	1988	1988	0
513	20231113	122700	792214582	1988	1988	1989	1986	531
514	20231113	122600	791159396	1989	1988	1989	1988	37
515	20231113	122500	791085839	1988	1987	1988	1987	156
516	20231113	122400	790775866	1986	1986	1987	1986	402
517	20231113	122300	789977103	1987	1984	1987	1984	1026
518	20231113	122200	787940916	1984	1984	1984	1983	13
519	20231113	122100	787915134	1984	1982	1984	1982	457
520	20231113	122000	787009229	1982	1983	1983	1982	309
521	20231113	121900	786396592	1983	1983	1984	1983	293
522	20231113	121800	785815572	1984	1984	1984	1983	309
523	20231113	121700	785202736	1984	1984	1985	1984	659
524	20231113	121600	783895150	1984	1984	1984	1984	122
525	20231113	121500	783653102	1984	1985	1985	1984	379
526	20231113	121400	782901045	1985	1985	1985	1984	641
527	20231113	121300	781628879	1985	1984	1985	1984	366
528	20231113	121200	780902708	1984	1984	1984	1984	28
529	20231113	121100	780847156	1984	1984	1984	1984	16
530	20231113	121000	780815412	1983	1985	1985	1983	39
531	20231113	120900	780738073	1983	1984	1985	1983	33
532	20231113	120800	780672619	1983	1983	1983	1983	44
533	20231113	120700	780585367	1983	1984	1985	1982	282
534	20231113	120600	780026014	1985	1984	1985	1983	205
535	20231113	120500	779619309	1985	1986	1986	1983	315
536	20231113	120400	778994575	1990	1990	1990	1990	162
537	20231113	120300	778672195	1990	1989	1990	1989	705
538	20231113	120200	777269301	1990	1990	1990	1990	0
539	20231113	120100	777269301	1990	1990	1990	1990	1
540	20231113	120000	777267311	1991	1981	1991	1980	1268
541	20231113	115900	774751936	1981	1984	1984	1981	507
542	20231113	115800	773747157	1984	1986	1988	1983	2747
543	20231113	115700	768294492	1985	1987	1988	1985	1283
544	20231113	115600	765747662	1987	1989	1991	1987	795
545	20231113	115500	764167681	1988	1990	1990	1988	512
546	20231113	115400	763149808	1991	1993	1993	1989	4935
547	20231113	115300	753329636	1991	1992	1994	1991	1812
548	20231113	115200	749721688	1992	1993	1993	1992	1263
549	20231113	115100	747205376	1993	1993	1993	1993	719
550	20231113	115000	745772409	1993	1995	1995	1993	616
551	20231113	114900	744543721	1995	1993	1995	1992	1900
552	20231113	114800	740757969	1993	1993	1995	1993	1169
553	20231113	114700	738427290	1994	1993	1994	1993	381
554	20231113	114600	737667952	1993	1993	1994	1992	317
555	20231113	114500	737036284	1993	1993	1993	1993	722
556	20231113	114400	735597338	1994	1994	1995	1993	241
557	20231113	114300	735116987	1993	1994	1995	1993	1601
558	20231113	114200	731926007	1995	1994	1995	1994	783
559	20231113	114100	730364139	1995	1993	1995	1993	219
560	20231113	114000	729927670	1994	1994	1994	1993	2006
561	20231113	113900	725928579	1993	1994	1994	1993	336
562	20231113	113800	725258731	1993	1994	1994	1993	2499
563	20231113	113700	720277981	1995	1998	1998	1994	1413
564	20231113	113600	717459597	1998	1997	1998	1997	100
565	20231113	113500	717259815	1996	1996	1996	1996	36
566	20231113	113400	717187959	1996	1993	1996	1993	3531
567	20231113	113300	710150668	1994	1994	1994	1993	482
568	20231113	113200	709189701	1994	1995	1995	1994	907
569	20231113	113100	707380757	1993	1994	1994	1993	256
570	20231113	113000	706870529	1994	1995	1995	1994	21
571	20231113	112900	706828654	1994	1994	1995	1994	569
572	20231113	112800	705694067	1994	1995	1997	1994	207
573	20231113	112700	705281160	1994	1994	1994	1994	1822
574	20231113	112600	701648092	1995	2000	2000	1995	15196
575	20231113	112500	671300125	2000	2000	2000	2000	101
576	20231113	112400	671098125	2000	2000	2000	2000	90
577	20231113	112300	670918125	2000	2000	2000	2000	812
578	20231113	112200	669294125	2000	2005	2005	2000	9540
579	20231113	112100	650214075	2010	2010	2010	2010	2
580	20231113	112000	650210055	2005	2005	2005	2005	587
581	20231113	111900	649033120	2005	2010	2010	2005	99
582	20231113	111800	648834375	2010	2010	2010	2010	0
583	20231113	111700	648834375	2010	2010	2010	2010	2
584	20231113	111600	648830355	2000	2000	2000	2000	80
585	20231113	111500	648670355	2010	2005	2010	2005	103
586	20231113	111400	648463830	2010	2010	2010	2000	1621
587	20231113	111300	645221660	2010	2010	2010	2010	10
588	20231113	111200	645201560	2010	2010	2010	2010	2
589	20231113	111100	645197540	2000	2010	2010	2000	87
590	20231113	111000	645023480	2010	2010	2010	2010	4
591	20231113	110900	645015440	2000	2000	2000	2000	4
592	20231113	110800	645007440	2010	2005	2010	2000	345
593	20231113	110700	644315855	2010	2005	2010	2005	249
594	20231113	110600	643816590	2005	2010	2010	2005	969
595	20231113	110500	641873685	2005	2005	2010	2005	2668
596	20231113	110400	636524340	2005	2010	2010	2005	59
597	20231113	110300	636405970	2010	2010	2015	2005	3312
598	20231113	110200	629765225	2010	2015	2015	2010	2501
599	20231113	110100	624738210	2010	2010	2010	2010	500
600	20231113	110000	623733210	2010	2010	2010	2010	101
601	20231113	105900	623530200	2005	2010	2010	2005	111
602	20231113	105800	623307640	2005	2005	2010	2005	1273
603	20231113	105700	620749625	2005	2005	2005	2000	44
604	20231113	105600	620661410	2000	2000	2005	2000	273
605	20231113	105500	620115405	2005	2005	2005	2005	101
606	20231113	105400	619912900	2000	2005	2010	2000	8535
607	20231113	105300	602841020	2005	2010	2010	2005	3
608	20231113	105200	602835000	2010	2005	2010	2005	52
609	20231113	105100	602730485	2005	2005	2005	2005	35
610	20231113	105000	602660310	2005	2005	2005	2005	1656
611	20231113	104900	599340030	2005	2000	2005	2000	153
612	20231113	104800	599033765	2005	2000	2005	2000	319
613	20231113	104700	598395750	2005	2000	2005	2000	132
614	20231113	104600	598131745	2005	2000	2005	2000	151
615	20231113	104500	597829740	2005	2005	2005	2005	15
616	20231113	104400	597799665	2005	2005	2005	2000	148
617	20231113	104300	597503610	2005	2005	2005	2005	10
618	20231113	104200	597483560	2005	2005	2005	2005	1966
619	20231113	104100	593541730	2010	2010	2010	2005	853
620	20231113	104000	591831435	2005	2010	2010	2005	878
621	20231113	103900	590068540	2005	2005	2005	2005	221
622	20231113	103800	589625435	2010	2010	2010	2010	201
623	20231113	103700	589221425	2010	2010	2010	2010	1018
624	20231113	103600	587175245	2010	2010	2010	2010	8
625	20231113	103500	587159165	2010	2010	2010	2010	1
626	20231113	103400	587157155	2010	2010	2010	2010	0
627	20231113	103300	587157155	2010	2005	2010	2005	3
628	20231113	103200	587151130	2010	2010	2010	2010	159
629	20231113	103100	586831540	2010	2010	2010	2010	0
630	20231113	103000	586831540	2010	2005	2010	2005	32
631	20231113	102900	586767375	2010	2000	2010	2000	32
632	20231113	102800	586703155	2005	2005	2010	2005	74
633	20231113	102700	586554770	2005	2005	2010	2000	1914
634	20231113	102600	582720795	2010	2005	2010	2005	3
635	20231113	102500	582714775	2005	2010	2010	2005	1270
636	20231113	102400	580167920	2015	2010	2015	2010	1053
637	20231113	102300	578047730	2005	2015	2015	2005	2035
638	20231113	102200	573956895	2010	2010	2010	2005	520
639	20231113	102100	572911745	2005	2015	2015	2005	1708
640	20231113	102000	569481925	2010	2010	2010	2010	975
641	20231113	101900	567522175	2005	2005	2005	2005	0
642	20231113	101800	567522175	2005	2005	2005	2005	175
643	20231113	101700	567171300	2005	2005	2005	2005	40
644	20231113	101600	567091100	2005	2010	2015	2005	64
645	20231113	101500	566962505	2000	2000	2005	2000	102
646	20231113	101400	566758005	2005	2005	2005	2000	1209
647	20231113	101300	564338400	2000	2005	2005	2000	8109
648	20231113	101200	548120245	2000	2005	2005	2000	6281
649	20231113	101100	535536290	2010	2015	2015	2010	5284
650	20231113	101000	524909055	2020	2020	2020	2020	203
651	20231113	100900	524498995	2020	2020	2020	2020	167
652	20231113	100800	524161655	2020	2020	2020	2020	267
653	20231113	100700	523622315	2020	2020	2020	2020	1
654	20231113	100600	523620295	2020	2025	2025	2020	5742
655	20231113	100500	512001685	2030	2035	2035	2030	1033
656	20231113	100400	509904195	2035	2035	2035	2035	1
657	20231113	100300	509902160	2035	2035	2035	2030	469
658	20231113	100200	508948590	2035	2030	2035	2030	219
659	20231113	100100	508503425	2030	2035	2035	2030	1346
660	20231113	100000	505770180	2025	2030	2030	2025	1944
661	20231113	095900	501827105	2040	2030	2040	2030	486
662	20231113	095800	500838155	2035	2040	2045	2035	910
663	20231113	095700	498985785	2040	2045	2045	2040	1074
664	20231113	095600	496794820	2040	2050	2050	2040	134
665	20231113	095500	496520710	2050	2045	2050	2045	647
666	20231113	095400	495197590	2045	2045	2045	2045	91
667	20231113	095300	495011495	2045	2045	2045	2040	299
668	20231113	095200	494400045	2045	2045	2045	2045	1005
669	20231113	095100	492344820	2045	2045	2050	2030	4282
670	20231113	095000	483601075	2045	2060	2060	2045	2269
671	20231113	094900	478960105	2065	2050	2090	2050	2059
672	20231113	094800	474717915	2045	2085	2085	2040	9058
673	20231113	094700	456093740	2090	2025	2165	2020	29432
674	20231113	094600	393899125	2035	2030	2035	2030	250
675	20231113	094500	393390960	2025	2025	2025	2025	1015
676	20231113	094400	391335585	2025	2010	2045	2010	3397
677	20231113	094300	384497470	2015	2010	2015	2010	620
678	20231113	094200	383251260	2015	2020	2020	2010	1995
679	20231113	094100	379233855	2020	2030	2030	2015	2364
680	20231113	094000	374457240	2035	2025	2035	2015	1003
681	20231113	093900	372422635	2030	2010	2030	2010	1263
682	20231113	093800	369870295	2010	2015	2015	2010	555
683	20231113	093700	368754470	2015	2010	2020	2010	57
684	20231113	093600	368639870	2010	2010	2015	2010	1083
685	20231113	093500	366462740	2020	2015	2020	2005	4364
686	20231113	093400	357694340	2015	2005	2015	2005	2650
687	20231113	093300	352360345	2005	2010	2015	2005	1203
688	20231113	093200	349943765	2010	2015	2015	2005	1582
689	20231113	093100	346771705	2015	2010	2020	2005	9143
690	20231113	093000	328398105	2010	2050	2050	2005	9754
691	20231113	092900	308610720	2050	2050	2050	2045	1058
692	20231113	092800	306443305	2050	2045	2050	2040	4873
693	20231113	092700	296478895	2040	2045	2050	2040	4497
694	20231113	092600	287282695	2045	2055	2055	2045	1262
695	20231113	092500	284701280	2050	2065	2065	2050	410
696	20231113	092400	283859545	2065	2080	2080	2050	13836
697	20231113	092300	255391915	2085	2085	2085	2085	1443
698	20231113	092200	252383260	2085	2090	2090	2085	2058
699	20231113	092100	248082190	2095	2095	2095	2095	420
700	20231113	092000	247202290	2095	2095	2095	2090	1165
701	20231113	091900	244765945	2090	2095	2095	2090	640
702	20231113	091800	243427060	2095	2095	2095	2095	1007
703	20231113	091700	241317395	2100	2100	2100	2095	2593
704	20231113	091600	235875195	2100	2110	2110	2100	793
705	20231113	091500	234209785	2105	2105	2105	2105	448
706	20231113	091400	233266745	2100	2095	2100	2095	2839
707	20231113	091300	227312685	2095	2090	2125	2090	9917
708	20231113	091200	206394185	2085	2090	2090	2075	3440
709	20231113	091100	199219920	2090	2085	2090	2075	3776
710	20231113	091000	191351150	2090	2100	2100	2075	4109
711	20231113	090900	182789320	2100	2115	2115	2100	6103
712	20231113	090800	169897260	2115	2130	2135	2115	6315
713	20231113	090700	156465630	2135	2140	2150	2135	3874
714	20231113	090600	148168505	2135	2130	2140	2125	2270
715	20231113	090500	143336080	2130	2140	2140	2105	14363
716	20231113	090400	112863855	2135	2145	2150	2135	6688
717	20231113	090300	98526540	2145	2170	2170	2145	8494
718	20231113	090200	80217825	2170	2175	2225	2165	18057
719	20231113	090100	40837185	2180	2130	2180	2125	7860
720	20231113	090000	23951685	2130	2190	2190	2090	11067