KissMeData/046390/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	192000	568490999	2005	2005	2005	2005	3120
3	20231121	191900	568490999	2005	2005	2005	2005	0
4	20231121	191800	568490999	2005	2005	2005	2005	0
5	20231121	191700	568490999	2005	2005	2005	2005	0
6	20231121	191600	568490999	2005	2005	2005	2005	0
7	20231121	191500	568490999	2005	2005	2005	2005	0
8	20231121	191400	568490999	2005	2005	2005	2005	0
9	20231121	191300	568490999	2005	2005	2005	2005	0
10	20231121	191200	568490999	2005	2005	2005	2005	0
11	20231121	191100	568490999	2005	2005	2005	2005	0
12	20231121	191000	568490999	2005	2005	2005	2005	0
13	20231121	190900	568490999	2005	2005	2005	2005	0
14	20231121	190800	568490999	2005	2005	2005	2005	0
15	20231121	190700	568490999	2005	2005	2005	2005	0
16	20231121	190600	568490999	2005	2005	2005	2005	0
17	20231121	190500	568490999	2005	2005	2005	2005	0
18	20231121	190400	568490999	2005	2005	2005	2005	0
19	20231121	190300	568490999	2005	2005	2005	2005	0
20	20231121	190200	568490999	2005	2005	2005	2005	0
21	20231121	190100	568490999	2005	2005	2005	2005	0
22	20231121	190000	568490999	2005	2005	2005	2005	0
23	20231121	185900	568490999	2005	2005	2005	2005	0
24	20231121	185800	568490999	2005	2005	2005	2005	0
25	20231121	185700	568490999	2005	2005	2005	2005	0
26	20231121	185600	568490999	2005	2005	2005	2005	0
27	20231121	185500	568490999	2005	2005	2005	2005	0
28	20231121	185400	568490999	2005	2005	2005	2005	0
29	20231121	185300	568490999	2005	2005	2005	2005	0
30	20231121	185200	568490999	2005	2005	2005	2005	0
31	20231121	185100	568490999	2005	2005	2005	2005	0
32	20231121	185000	568490999	2005	2005	2005	2005	3120
33	20231121	184900	568490999	2005	2005	2005	2005	0
34	20231121	184800	568490999	2005	2005	2005	2005	0
35	20231121	184700	568490999	2005	2005	2005	2005	0
36	20231121	184600	568490999	2005	2005	2005	2005	0
37	20231121	184500	568490999	2005	2005	2005	2005	0
38	20231121	184400	568490999	2005	2005	2005	2005	0
39	20231121	184300	568490999	2005	2005	2005	2005	0
40	20231121	184200	568490999	2005	2005	2005	2005	0
41	20231121	184100	568490999	2005	2005	2005	2005	0
42	20231121	184000	568490999	2005	2005	2005	2005	0
43	20231121	183900	568490999	2005	2005	2005	2005	0
44	20231121	183800	568490999	2005	2005	2005	2005	0
45	20231121	183700	568490999	2005	2005	2005	2005	0
46	20231121	183600	568490999	2005	2005	2005	2005	0
47	20231121	183500	568490999	2005	2005	2005	2005	0
48	20231121	183400	568490999	2005	2005	2005	2005	0
49	20231121	183300	568490999	2005	2005	2005	2005	0
50	20231121	183200	568490999	2005	2005	2005	2005	0
51	20231121	183100	568490999	2005	2005	2005	2005	0
52	20231121	183000	568490999	2005	2005	2005	2005	0
53	20231121	182900	568490999	2005	2005	2005	2005	0
54	20231121	182800	568490999	2005	2005	2005	2005	0
55	20231121	182700	568490999	2005	2005	2005	2005	0
56	20231121	182600	568490999	2005	2005	2005	2005	0
57	20231121	182500	568490999	2005	2005	2005	2005	0
58	20231121	182400	568490999	2005	2005	2005	2005	0
59	20231121	182300	568490999	2005	2005	2005	2005	0
60	20231121	182200	568490999	2005	2005	2005	2005	0
61	20231121	182100	568490999	2005	2005	2005	2005	0
62	20231121	182000	568490999	2005	2005	2005	2005	3120
63	20231121	181900	568490999	2005	2005	2005	2005	0
64	20231121	181800	568490999	2005	2005	2005	2005	0
65	20231121	181700	568490999	2005	2005	2005	2005	0
66	20231121	181600	568490999	2005	2005	2005	2005	0
67	20231121	181500	568490999	2005	2005	2005	2005	0
68	20231121	181400	568490999	2005	2005	2005	2005	0
69	20231121	181300	568490999	2005	2005	2005	2005	0
70	20231121	181200	568490999	2005	2005	2005	2005	0
71	20231121	181100	568490999	2005	2005	2005	2005	0
72	20231121	181000	568490999	2005	2005	2005	2005	0
73	20231121	180900	568490999	2005	2005	2005	2005	0
74	20231121	180800	568490999	2005	2005	2005	2005	0
75	20231121	180700	568490999	2005	2005	2005	2005	0
76	20231121	180600	568490999	2005	2005	2005	2005	0
77	20231121	180500	568490999	2005	2005	2005	2005	0
78	20231121	180400	568490999	2005	2005	2005	2005	0
79	20231121	180300	568490999	2005	2005	2005	2005	0
80	20231121	180200	568490999	2005	2005	2005	2005	0
81	20231121	180100	568490999	2005	2005	2005	2005	0
82	20231121	180000	568490999	2005	2005	2005	2005	0
83	20231121	175900	568490999	2005	2005	2005	2005	0
84	20231121	175800	568490999	2005	2005	2005	2005	0
85	20231121	175700	568490999	2005	2005	2005	2005	0
86	20231121	175600	568490999	2005	2005	2005	2005	0
87	20231121	175500	568490999	2005	2005	2005	2005	0
88	20231121	175400	568490999	2005	2005	2005	2005	0
89	20231121	175300	568490999	2005	2005	2005	2005	0
90	20231121	175200	568490999	2005	2005	2005	2005	0
91	20231121	175100	568490999	2005	2005	2005	2005	0
92	20231121	175000	568490999	2005	2005	2005	2005	3120
93	20231121	174900	568490999	2005	2005	2005	2005	0
94	20231121	174800	568490999	2005	2005	2005	2005	0
95	20231121	174700	568490999	2005	2005	2005	2005	0
96	20231121	174600	568490999	2005	2005	2005	2005	0
97	20231121	174500	568490999	2005	2005	2005	2005	0
98	20231121	174400	568490999	2005	2005	2005	2005	0
99	20231121	174300	568490999	2005	2005	2005	2005	0
100	20231121	174200	568490999	2005	2005	2005	2005	0
101	20231121	174100	568490999	2005	2005	2005	2005	0
102	20231121	174000	568490999	2005	2005	2005	2005	0
103	20231121	173900	568490999	2005	2005	2005	2005	0
104	20231121	173800	568490999	2005	2005	2005	2005	0
105	20231121	173700	568490999	2005	2005	2005	2005	0
106	20231121	173600	568490999	2005	2005	2005	2005	0
107	20231121	173500	568490999	2005	2005	2005	2005	0
108	20231121	173400	568490999	2005	2005	2005	2005	0
109	20231121	173300	568490999	2005	2005	2005	2005	0
110	20231121	173200	568490999	2005	2005	2005	2005	0
111	20231121	173100	568490999	2005	2005	2005	2005	0
112	20231121	173000	568490999	2005	2005	2005	2005	0
113	20231121	172900	568490999	2005	2005	2005	2005	0
114	20231121	172800	568490999	2005	2005	2005	2005	0
115	20231121	172700	568490999	2005	2005	2005	2005	0
116	20231121	172600	568490999	2005	2005	2005	2005	0
117	20231121	172500	568490999	2005	2005	2005	2005	0
118	20231121	172400	568490999	2005	2005	2005	2005	0
119	20231121	172300	568490999	2005	2005	2005	2005	0
120	20231121	172200	568490999	2005	2005	2005	2005	0
121	20231121	172100	568490999	2005	2005	2005	2005	0
122	20231121	172000	568490999	2005	2005	2005	2005	3120
123	20231121	171900	568490999	2005	2005	2005	2005	0
124	20231121	171800	568490999	2005	2005	2005	2005	0
125	20231121	171700	568490999	2005	2005	2005	2005	0
126	20231121	171600	568490999	2005	2005	2005	2005	0
127	20231121	171500	568490999	2005	2005	2005	2005	0
128	20231121	171400	568490999	2005	2005	2005	2005	0
129	20231121	171300	568490999	2005	2005	2005	2005	0
130	20231121	171200	568490999	2005	2005	2005	2005	0
131	20231121	171100	568490999	2005	2005	2005	2005	0
132	20231121	171000	568490999	2005	2005	2005	2005	0
133	20231121	170900	568490999	2005	2005	2005	2005	0
134	20231121	170800	568490999	2005	2005	2005	2005	0
135	20231121	170700	568490999	2005	2005	2005	2005	0
136	20231121	170600	568490999	2005	2005	2005	2005	0
137	20231121	170500	568490999	2005	2005	2005	2005	0
138	20231121	170400	568490999	2005	2005	2005	2005	0
139	20231121	170300	568490999	2005	2005	2005	2005	0
140	20231121	170200	568490999	2005	2005	2005	2005	0
141	20231121	170100	568490999	2005	2005	2005	2005	0
142	20231121	170000	568490999	2005	2005	2005	2005	0
143	20231121	165900	568490999	2005	2005	2005	2005	0
144	20231121	165800	568490999	2005	2005	2005	2005	0
145	20231121	165700	568490999	2005	2005	2005	2005	0
146	20231121	165600	568490999	2005	2005	2005	2005	0
147	20231121	165500	568490999	2005	2005	2005	2005	0
148	20231121	165400	568490999	2005	2005	2005	2005	0
149	20231121	165300	568490999	2005	2005	2005	2005	0
150	20231121	165200	568490999	2005	2005	2005	2005	0
151	20231121	165100	568490999	2005	2005	2005	2005	0
152	20231121	165000	568490999	2005	2005	2005	2005	3120
153	20231121	164900	568490999	2005	2005	2005	2005	0
154	20231121	164800	568490999	2005	2005	2005	2005	0
155	20231121	164700	568490999	2005	2005	2005	2005	0
156	20231121	164600	568490999	2005	2005	2005	2005	0
157	20231121	164500	568490999	2005	2005	2005	2005	0
158	20231121	164400	568490999	2005	2005	2005	2005	0
159	20231121	164300	568490999	2005	2005	2005	2005	0
160	20231121	164200	568490999	2005	2005	2005	2005	0
161	20231121	164100	568490999	2005	2005	2005	2005	0
162	20231121	164000	568490999	2005	2005	2005	2005	0
163	20231121	163900	568490999	2005	2005	2005	2005	0
164	20231121	163800	568490999	2005	2005	2005	2005	0
165	20231121	163700	568490999	2005	2005	2005	2005	0
166	20231121	163600	568490999	2005	2005	2005	2005	0
167	20231121	163500	568490999	2005	2005	2005	2005	0
168	20231121	163400	568490999	2005	2005	2005	2005	0
169	20231121	163300	568490999	2005	2005	2005	2005	0
170	20231121	163200	568490999	2005	2005	2005	2005	0
171	20231121	163100	568490999	2005	2005	2005	2005	0
172	20231121	163000	568490999	2005	2005	2005	2005	0
173	20231121	162900	568490999	2005	2005	2005	2005	0
174	20231121	162800	568490999	2005	2005	2005	2005	0
175	20231121	162700	568490999	2005	2005	2005	2005	0
176	20231121	162600	568490999	2005	2005	2005	2005	0
177	20231121	162500	568490999	2005	2005	2005	2005	0
178	20231121	162400	568490999	2005	2005	2005	2005	0
179	20231121	162300	568490999	2005	2005	2005	2005	0
180	20231121	162200	568490999	2005	2005	2005	2005	0
181	20231121	162100	568490999	2005	2005	2005	2005	0
182	20231121	162000	568490999	2005	2005	2005	2005	3120
183	20231121	161900	568490999	2005	2005	2005	2005	0
184	20231121	161800	568490999	2005	2005	2005	2005	0
185	20231121	161700	568490999	2005	2005	2005	2005	0
186	20231121	161600	568490999	2005	2005	2005	2005	0
187	20231121	161500	568490999	2005	2005	2005	2005	0
188	20231121	161400	568490999	2005	2005	2005	2005	0
189	20231121	161300	568490999	2005	2005	2005	2005	0
190	20231121	161200	568490999	2005	2005	2005	2005	0
191	20231121	161100	568490999	2005	2005	2005	2005	0
192	20231121	161000	568490999	2005	2005	2005	2005	0
193	20231121	160900	568490999	2005	2005	2005	2005	0
194	20231121	160800	568490999	2005	2005	2005	2005	0
195	20231121	160700	568490999	2005	2005	2005	2005	0
196	20231121	160600	568490999	2005	2005	2005	2005	0
197	20231121	160500	568490999	2005	2005	2005	2005	0
198	20231121	160400	568490999	2005	2005	2005	2005	0
199	20231121	160300	568490999	2005	2005	2005	2005	0
200	20231121	160200	568490999	2005	2005	2005	2005	0
201	20231121	160100	568490999	2005	2005	2005	2005	0
202	20231121	160000	568490999	2005	2005	2005	2005	0
203	20231121	155900	568490999	2005	2005	2005	2005	0
204	20231121	155800	568490999	2005	2005	2005	2005	0
205	20231121	155700	568490999	2005	2005	2005	2005	0
206	20231121	155600	568490999	2005	2005	2005	2005	0
207	20231121	155500	568490999	2005	2005	2005	2005	0
208	20231121	155400	568490999	2005	2005	2005	2005	0
209	20231121	155300	568490999	2005	2005	2005	2005	0
210	20231121	155200	568490999	2005	2005	2005	2005	0
211	20231121	155100	568490999	2005	2005	2005	2005	0
212	20231121	155000	568490999	2005	2005	2005	2005	3120
213	20231121	154900	568490999	2005	2005	2005	2005	0
214	20231121	154800	568490999	2005	2005	2005	2005	0
215	20231121	154700	568490999	2005	2005	2005	2005	0
216	20231121	154600	568490999	2005	2005	2005	2005	0
217	20231121	154500	568490999	2005	2005	2005	2005	0
218	20231121	154400	568490999	2005	2005	2005	2005	0
219	20231121	154300	568490999	2005	2005	2005	2005	0
220	20231121	154200	568490999	2005	2005	2005	2005	0
221	20231121	154100	568490999	2005	2005	2005	2005	0
222	20231121	154000	568490999	2005	2005	2005	2005	0
223	20231121	153900	568490999	2005	2005	2005	2005	0
224	20231121	153800	568490999	2005	2005	2005	2005	0
225	20231121	153700	568490999	2005	2005	2005	2005	0
226	20231121	153600	568490999	2005	2005	2005	2005	0
227	20231121	153500	568490999	2005	2005	2005	2005	0
228	20231121	153400	568490999	2005	2005	2005	2005	0
229	20231121	153300	568490999	2005	2005	2005	2005	0
230	20231121	153200	568490999	2005	2005	2005	2005	0
231	20231121	153100	568490999	2005	2005	2005	2005	0
232	20231121	153000	568490999	2005	2005	2005	2005	3120
233	20231121	152900	562235399	2000	2000	2000	2000	0
234	20231121	152800	562235399	2000	2000	2000	2000	0
235	20231121	152700	562235399	2000	2000	2000	2000	0
236	20231121	152600	562235399	2000	2000	2000	2000	0
237	20231121	152500	562235399	2000	2000	2000	2000	0
238	20231121	152400	562235399	2000	2000	2000	2000	0
239	20231121	152300	562235399	2000	2000	2000	2000	0
240	20231121	152200	562235399	2000	2000	2000	2000	0
241	20231121	152100	562235399	2000	2000	2000	2000	0
242	20231121	152000	562235399	2000	2000	2000	2000	0
243	20231121	151900	562235399	2000	2000	2000	2000	232
244	20231121	151800	561771399	2000	2000	2000	2000	3
245	20231121	151700	561765399	2005	2005	2005	2005	1
246	20231121	151600	561763394	2000	2000	2000	2000	887
247	20231121	151500	559989394	2000	2000	2000	2000	1
248	20231121	151400	559987394	2000	2000	2000	2000	19
249	20231121	151300	559949394	2000	2000	2000	2000	5
250	20231121	151200	559939394	2000	2000	2000	2000	527
251	20231121	151100	558885394	2005	2005	2005	2005	0
252	20231121	151000	558885394	2005	2005	2005	2005	0
253	20231121	150900	558885394	2005	2005	2005	2000	2004
254	20231121	150800	554877374	2005	2000	2005	2000	1639
255	20231121	150700	551591874	2005	2005	2005	2005	0
256	20231121	150600	551591874	2005	2005	2005	2005	78
257	20231121	150500	551435484	2000	2000	2000	2000	605
258	20231121	150400	550225484	2000	2000	2000	2000	1
259	20231121	150300	550223484	2000	2000	2000	2000	0
260	20231121	150200	550223484	2000	2000	2000	2000	382
261	20231121	150100	549459484	2005	2005	2005	2005	0
262	20231121	150000	549459484	2005	2005	2005	2005	0
263	20231121	145900	549459484	2005	2005	2005	2005	44
264	20231121	145800	549371264	2005	2005	2005	2005	61
265	20231121	145700	549248959	2005	2005	2005	2005	800
266	20231121	145600	547644959	2000	2000	2000	2000	102
267	20231121	145500	547440959	2000	2000	2000	2000	0
268	20231121	145400	547440959	2000	2000	2000	2000	0
269	20231121	145300	547440959	2000	2000	2000	2000	2
270	20231121	145200	547436959	2005	2005	2005	2005	8
271	20231121	145100	547420919	2005	2005	2005	2005	182
272	20231121	145000	547056009	2005	2005	2005	2005	0
273	20231121	144900	547056009	2005	2005	2005	2005	2
274	20231121	144800	547051999	2000	2000	2000	2000	7
275	20231121	144700	547037999	2005	2005	2005	2000	14
276	20231121	144600	547009989	2005	2005	2005	2005	56
277	20231121	144500	546897709	2005	2005	2005	2005	0
278	20231121	144400	546897709	2005	2005	2005	2005	0
279	20231121	144300	546897709	2005	2005	2005	2005	0
280	20231121	144200	546897709	2005	2005	2005	2005	0
281	20231121	144100	546897709	2005	2005	2005	2005	0
282	20231121	144000	546897709	2005	2005	2005	2005	5
283	20231121	143900	546887684	2005	2005	2005	2005	0
284	20231121	143800	546887684	2005	2000	2005	2000	2622
285	20231121	143700	541643679	2000	1999	2000	1999	61
286	20231121	143600	541521732	2000	2000	2000	2000	658
287	20231121	143500	540205732	2000	2000	2000	2000	500
288	20231121	143400	539205732	2000	2000	2000	2000	1626
289	20231121	143300	535953732	2000	2000	2000	2000	247
290	20231121	143200	535459732	2010	2010	2010	2010	0
291	20231121	143100	535459732	2010	2010	2010	2010	0
292	20231121	143000	535459732	2010	2010	2010	2010	0
293	20231121	142900	535459732	2010	2010	2010	2010	0
294	20231121	142800	535459732	2010	1999	2010	1999	3
295	20231121	142700	535453724	1999	2000	2010	1999	2855
296	20231121	142600	529743716	2010	2010	2010	2000	158
297	20231121	142500	529426636	2010	2010	2010	2010	101
298	20231121	142400	529223626	2000	2000	2000	2000	2
299	20231121	142300	529219626	2010	2010	2010	2010	10
300	20231121	142200	529199526	2010	2010	2010	2010	0
301	20231121	142100	529199526	2010	2010	2010	2010	1000
302	20231121	142000	527189526	2015	2010	2015	2010	301
303	20231121	141900	526584511	2010	2000	2010	2000	4103
304	20231121	141800	518357721	1999	1999	1999	1999	0
305	20231121	141700	518357721	1999	1999	1999	1999	2565
306	20231121	141600	513230286	1999	1999	1999	1999	60
307	20231121	141500	513110346	1999	1999	1999	1999	10
308	20231121	141400	513090356	1999	1999	1999	1999	0
309	20231121	141300	513090356	1999	1999	1999	1999	100
310	20231121	141200	512890456	1999	1996	1999	1996	12
311	20231121	141100	512866501	2000	2000	2000	2000	0
312	20231121	141000	512866501	2000	2000	2000	2000	0
313	20231121	140900	512866501	2000	2000	2000	2000	1
314	20231121	140800	512864501	2000	1999	2000	1999	9
315	20231121	140700	512846509	1995	1995	1995	1995	130
316	20231121	140600	512587159	1995	2000	2000	1995	2895
317	20231121	140500	506810714	1995	1999	1999	1995	1503
318	20231121	140400	503810512	2000	2000	2000	2000	0
319	20231121	140300	503810512	2000	2000	2000	2000	0
320	20231121	140200	503810512	2000	2000	2000	2000	0
321	20231121	140100	503810512	2000	2000	2000	2000	0
322	20231121	140000	503810512	2000	2000	2000	2000	182
323	20231121	135900	503446512	2000	1999	2000	1999	2
324	20231121	135800	503442513	2000	2000	2000	2000	1
325	20231121	135700	503440513	1999	2000	2000	1999	16
326	20231121	135600	503408528	2000	2000	2000	2000	60
327	20231121	135500	503288528	2000	2000	2000	2000	0
328	20231121	135400	503288528	2000	2000	2000	2000	0
329	20231121	135300	503288528	2000	2000	2000	2000	536
330	20231121	135200	502216528	2000	2005	2005	1999	2156
331	20231121	135100	497904895	2005	2005	2005	2005	32
332	20231121	135000	497840735	2005	2005	2005	2005	10
333	20231121	134900	497820685	2005	2005	2005	2005	0
334	20231121	134800	497820685	2005	2005	2005	2005	59
335	20231121	134700	497702390	2005	2005	2005	2005	1
336	20231121	134600	497700385	2000	2000	2000	2000	8
337	20231121	134500	497684385	2000	2000	2000	2000	0
338	20231121	134400	497684385	2000	2000	2005	2000	27
339	20231121	134300	497630380	2000	2005	2005	2000	203
340	20231121	134200	497223470	2005	2005	2005	2005	1
341	20231121	134100	497221465	2005	2005	2005	2005	0
342	20231121	134000	497221465	2005	2005	2005	2005	0
343	20231121	133900	497221465	2005	2000	2005	2000	35
344	20231121	133800	497151440	2000	2005	2005	2000	4
345	20231121	133700	497143425	2005	2005	2005	2005	24
346	20231121	133600	497095305	2005	2005	2005	2005	54
347	20231121	133500	496987035	2005	2005	2005	2005	1
348	20231121	133400	496985030	2005	2000	2005	1999	301
349	20231121	133300	496383279	2005	2005	2005	2005	1
350	20231121	133200	496381274	2000	2000	2000	2000	1
351	20231121	133100	496379274	2000	2000	2005	2000	232
352	20231121	133000	495915269	2000	2000	2000	2000	1165
353	20231121	132900	493585269	2005	2005	2005	2005	5
354	20231121	132800	493575244	2000	2000	2000	2000	146
355	20231121	132700	493283244	2005	2005	2005	2005	0
356	20231121	132600	493283244	2005	2005	2005	2005	237
357	20231121	132500	492808059	2005	2005	2005	2005	1
358	20231121	132400	492806054	2000	2000	2000	2000	600
359	20231121	132300	491606054	2000	2000	2000	2000	6
360	20231121	132200	491594054	2005	2005	2005	2005	0
361	20231121	132100	491594054	2005	2005	2005	2005	18
362	20231121	132000	491557964	2005	2000	2005	2000	1015
363	20231121	131900	489527894	2005	2005	2010	2005	1251
364	20231121	131800	487019354	2005	2005	2005	2005	90
365	20231121	131700	486838904	2005	2005	2005	2005	2760
366	20231121	131600	481305104	2005	2005	2005	2005	0
367	20231121	131500	481305104	2005	2010	2010	2005	13
368	20231121	131400	481279004	2005	2005	2005	2005	400
369	20231121	131300	480477004	2005	2005	2005	2005	30
370	20231121	131200	480416854	2010	2010	2010	2010	50
371	20231121	131100	480316354	2010	2005	2010	2005	53
372	20231121	131000	480210084	2010	2010	2010	2010	8
373	20231121	130900	480194004	2000	2000	2010	2000	602
374	20231121	130800	478988184	2010	2010	2010	2010	0
375	20231121	130700	478988184	2010	2010	2010	2010	0
376	20231121	130600	478988184	2010	2010	2010	2010	59
377	20231121	130500	478869594	2010	2000	2010	2000	2
378	20231121	130400	478865584	2000	2000	2000	2000	0
379	20231121	130300	478865584	2000	2010	2010	2000	1300
380	20231121	130200	476265574	2000	2000	2000	2000	4
381	20231121	130100	476257574	2000	2000	2000	2000	1299
382	20231121	130000	473659574	2005	2005	2005	2005	1000
383	20231121	125900	471654574	2010	2000	2010	2000	41
384	20231121	125800	471572564	2010	2005	2010	2000	6280
385	20231121	125700	458981109	2005	2010	2010	2005	69
386	20231121	125600	458842759	2005	2015	2015	2005	2115
387	20231121	125500	454600504	2015	2015	2015	2015	0
388	20231121	125400	454600504	2015	2015	2015	2015	0
389	20231121	125300	454600504	2015	2015	2015	2015	0
390	20231121	125200	454600504	2015	2015	2015	2010	1092
391	20231121	125100	452404624	2015	2015	2015	2015	0
392	20231121	125000	452404624	2015	2015	2015	2015	0
393	20231121	124900	452404624	2015	2015	2015	2015	5
394	20231121	124800	452394549	2010	2015	2015	2010	105
395	20231121	124700	452182999	2015	2015	2015	2010	352
396	20231121	124600	451475469	2015	2015	2015	2015	52
397	20231121	124500	451370689	2015	2015	2015	2015	0
398	20231121	124400	451370689	2015	2015	2015	2015	0
399	20231121	124300	451370689	2015	2015	2015	2015	1
400	20231121	124200	451368674	2010	2015	2015	2010	210
401	20231121	124100	450946324	2015	2015	2015	2015	1
402	20231121	124000	450944309	2010	2010	2010	2010	4
403	20231121	123900	450936269	2010	2010	2010	2005	501
404	20231121	123800	449931749	2015	2015	2015	2015	120
405	20231121	123700	449689949	2005	2005	2005	2005	0
406	20231121	123600	449689949	2005	2005	2005	2005	0
407	20231121	123500	449689949	2005	2015	2015	2005	183
408	20231121	123400	449321214	2005	2005	2005	2005	100
409	20231121	123300	449120714	2005	2005	2005	2005	1
410	20231121	123200	449118709	2005	2005	2005	2005	349
411	20231121	123100	448418964	2015	2015	2015	2015	0
412	20231121	123000	448418964	2015	2010	2015	2010	1670
413	20231121	122900	445061234	2015	2015	2015	2015	1
414	20231121	122800	445059219	2010	2015	2015	2010	157
415	20231121	122700	444743599	2010	2010	2010	2010	543
416	20231121	122600	443652169	2015	2015	2015	2015	60
417	20231121	122500	443531269	2015	2015	2015	2015	0
418	20231121	122400	443531269	2015	2015	2015	2015	5
419	20231121	122300	443521194	2015	2015	2015	2015	0
420	20231121	122200	443521194	2015	2020	2020	2015	842
421	20231121	122100	441824534	2020	2020	2020	2020	0
422	20231121	122000	441824534	2020	2020	2020	2020	0
423	20231121	121900	441824534	2020	2020	2020	2020	0
424	20231121	121800	441824534	2020	2015	2020	2015	359
425	20231121	121700	441100229	2015	2015	2015	2015	2
426	20231121	121600	441096199	2015	2020	2020	2015	66
427	20231121	121500	440962929	2020	2020	2020	2020	0
428	20231121	121400	440962929	2020	2020	2020	2020	1
429	20231121	121300	440960909	2015	2015	2015	2015	58
430	20231121	121200	440844039	2020	2015	2020	2015	17
431	20231121	121100	440809779	2015	2015	2015	2015	101
432	20231121	121000	440606264	2020	2015	2020	2015	253
433	20231121	120900	440096454	2020	2020	2020	2020	2279
434	20231121	120800	435492874	2020	2020	2020	2020	247
435	20231121	120700	434993934	2020	2020	2020	2020	500
436	20231121	120600	433983934	2020	2020	2020	2020	54
437	20231121	120500	433874854	2020	2015	2020	2015	216
438	20231121	120400	433439539	2015	2015	2015	2015	1533
439	20231121	120300	430350544	2015	2015	2015	2010	1601
440	20231121	120200	427129529	2005	2015	2015	2005	4651
441	20231121	120100	417803264	2015	2015	2015	2005	204
442	20231121	120000	417392404	2015	2010	2015	2010	1740
443	20231121	115900	413893854	2010	2015	2015	2010	40
444	20231121	115800	413813449	2015	2015	2015	2015	35
445	20231121	115700	413742924	2015	2015	2015	2015	0
446	20231121	115600	413742924	2015	2015	2015	2015	56
447	20231121	115500	413630084	2010	2010	2010	2010	0
448	20231121	115400	413630084	2010	2010	2010	2010	50
449	20231121	115300	413529584	2020	2020	2020	2020	201
450	20231121	115200	413123564	2020	2010	2020	2010	400
451	20231121	115100	412315574	2010	2010	2010	2010	0
452	20231121	115000	412315574	2010	2020	2020	2010	1071
453	20231121	114900	410153254	2010	2010	2020	2010	1005
454	20231121	114800	408132654	2020	2010	2020	2010	541
455	20231121	114700	407045234	2010	2010	2010	2010	457
456	20231121	114600	406126664	2010	2010	2010	2010	700
457	20231121	114500	404719664	2010	2010	2010	2010	3
458	20231121	114400	404713634	2020	2020	2020	2020	183
459	20231121	114300	404343974	2010	2010	2010	2010	10
460	20231121	114200	404323874	2010	2020	2020	2010	110
461	20231121	114100	404102424	2020	2020	2020	2010	20
462	20231121	114000	404062034	2015	2015	2015	2015	138
463	20231121	113900	403783964	2015	2015	2015	2015	65
464	20231121	113800	403652989	2000	2020	2020	2000	217
465	20231121	113700	403217694	2020	2020	2020	2020	1
466	20231121	113600	403215674	2020	2020	2020	2020	67
467	20231121	113500	403080334	2020	2020	2020	2020	90
468	20231121	113400	402898534	2020	2010	2020	2000	403
469	20231121	113300	402089034	2005	2010	2010	2005	1038
470	20231121	113200	400002854	2010	2010	2010	2010	388
471	20231121	113100	399222974	2015	2015	2015	2015	0
472	20231121	113000	399222974	2015	2015	2020	2015	6
473	20231121	112900	399210869	2015	2015	2015	2015	2
474	20231121	112800	399206839	2020	2020	2020	2020	0
475	20231121	112700	399206839	2020	2020	2020	2020	183
476	20231121	112600	398837179	2020	2020	2020	2020	255
477	20231121	112500	398322079	2020	2020	2020	2020	101
478	20231121	112400	398118059	2005	2005	2005	2005	0
479	20231121	112300	398118059	2005	2015	2015	2005	6312
480	20231121	112200	385445534	2015	2015	2015	2015	89
481	20231121	112100	385266199	2015	2015	2020	2015	865
482	20231121	112000	383523219	2015	2015	2015	2015	20
483	20231121	111900	383482919	2010	2010	2010	2010	106
484	20231121	111800	383269859	2005	2010	2010	2005	1219
485	20231121	111700	380824294	2020	2020	2020	2020	0
486	20231121	111600	380824294	2020	2020	2020	2020	253
487	20231121	111500	380313234	2020	2020	2020	2020	1
488	20231121	111400	380311214	2010	2015	2015	2010	15
489	20231121	111300	380281059	2015	2015	2015	2015	64
490	20231121	111200	380152099	2025	2025	2025	2025	0
491	20231121	111100	380152099	2025	2020	2025	2020	458
492	20231121	111000	379225149	2010	2025	2025	2010	2983
493	20231121	110900	373218574	2010	2020	2025	2010	131
494	20231121	110800	372954069	2005	2015	2025	2005	9578
495	20231121	110700	353587854	2015	2005	2020	2005	8005
496	20231121	110600	337436009	2010	2010	2010	2010	305
497	20231121	110500	336822959	2010	2010	2010	2010	342
498	20231121	110400	336135539	2015	2010	2015	2010	2177
499	20231121	110300	331759754	2010	2010	2010	2010	1
500	20231121	110200	331757744	2010	2005	2010	2005	500
501	20231121	110100	330753374	2005	2005	2005	2005	0
502	20231121	110000	330753374	2005	2005	2005	2005	0
503	20231121	105900	330753374	2005	2000	2005	2000	40
504	20231121	105800	330673369	2005	2005	2005	2005	3
505	20231121	105700	330667354	2000	2005	2010	1998	3042
506	20231121	105600	324588923	2010	2010	2010	2010	84
507	20231121	105500	324420083	2010	2010	2010	2010	0
508	20231121	105400	324420083	2010	2010	2010	2010	49
509	20231121	105300	324321593	2010	2005	2010	2005	1483
510	20231121	105200	321347263	2005	2005	2005	2005	0
511	20231121	105100	321347263	2005	2000	2005	2000	35
512	20231121	105000	321277113	2000	2000	2000	2000	803
513	20231121	104900	319671113	2000	1992	2000	1992	33
514	20231121	104800	319605353	2010	1995	2010	1990	5907
515	20231121	104700	307836682	2010	2000	2010	1995	154
516	20231121	104600	307529147	2000	2005	2005	2000	282
517	20231121	104500	306964787	2010	2000	2010	2000	112
518	20231121	104400	306740727	2000	2005	2005	2000	9792
519	20231121	104300	287156637	2005	2005	2005	2005	125
520	20231121	104200	286906012	2010	2010	2010	2010	23
521	20231121	104100	286859782	2010	2010	2010	2000	205
522	20231121	104000	286447767	2015	2010	2015	2000	11663
523	20231121	103900	263064952	2010	2010	2010	2010	3465
524	20231121	103800	256100302	2010	2005	2010	2005	1993
525	20231121	103700	252096067	2010	2005	2010	2005	763
526	20231121	103600	250563642	2005	1998	2005	1998	16707
527	20231121	103500	217106078	1998	1998	1998	1998	0
528	20231121	103400	217106078	1998	1998	1998	1998	30
529	20231121	103300	217046138	1998	1998	1998	1998	1000
530	20231121	103200	215048138	1998	1994	1998	1993	6
531	20231121	103100	215036172	1994	1994	1994	1994	7
532	20231121	103000	215022214	1993	1993	1993	1993	10
533	20231121	102900	215002284	1999	1995	1999	1995	1400
534	20231121	102800	212204537	1993	1990	1998	1990	2548
535	20231121	102700	207122603	1990	1990	1990	1990	0
536	20231121	102600	207122603	1990	1989	1990	1989	130
537	20231121	102500	206864032	1989	1985	1989	1985	41
538	20231121	102400	206782643	1990	1990	1990	1990	0
539	20231121	102300	206782643	1990	1984	1990	1984	30
540	20231121	102200	206723080	1984	1984	1984	1984	100
541	20231121	102100	206524680	1990	1990	1990	1990	0
542	20231121	102000	206524680	1990	1985	1990	1985	685
543	20231121	101900	205164028	1986	1985	1986	1983	3669
544	20231121	101800	197880686	1978	1983	1983	1978	171
545	20231121	101700	197541778	1978	1978	1978	1978	20
546	20231121	101600	197502218	1978	1978	1978	1978	50
547	20231121	101500	197403318	1985	1985	1985	1985	0
548	20231121	101400	197403318	1985	1985	1985	1985	0
549	20231121	101300	197403318	1985	1985	1985	1985	0
550	20231121	101200	197403318	1985	1983	1985	1983	5
551	20231121	101100	197393399	1976	1978	1978	1976	6456
552	20231121	101000	184633988	1977	1986	1986	1977	3023
553	20231121	100900	178656290	1984	1984	1984	1984	19
554	20231121	100800	178618594	1985	1984	1985	1984	467
555	20231121	100700	177691936	1984	1983	1984	1983	3827
556	20231121	100600	170102111	1984	1985	1985	1983	3054
557	20231121	100500	164042482	1986	1986	1986	1986	302
558	20231121	100400	163442710	1986	1985	1986	1985	91
559	20231121	100300	163262056	1988	1989	1990	1985	3189
560	20231121	100200	156928517	1990	1990	1991	1985	203
561	20231121	100100	156524531	1992	1990	1992	1990	4841
562	20231121	100000	146886440	1990	1984	1992	1984	10369
563	20231121	095900	126255237	1984	1982	1984	1982	990
564	20231121	095800	124293055	1976	1982	1990	1976	1294
565	20231121	095700	121726222	1981	1977	1982	1976	2255
566	20231121	095600	117261625	1977	1975	1977	1975	657
567	20231121	095500	115962901	1976	1975	1976	1975	240
568	20231121	095400	115488771	1976	1975	1976	1975	130
569	20231121	095300	115232020	1974	1975	1978	1974	2550
570	20231121	095200	110190322	1975	1972	1975	1972	984
571	20231121	095100	108248194	1971	1972	1972	1971	70
572	20231121	095000	108110173	1972	1971	1972	1970	130
573	20231121	094900	107853941	1971	1969	1971	1969	413
574	20231121	094800	107040368	1968	1964	1968	1964	9509
575	20231121	094700	88345719	1963	1959	1963	1959	1220
576	20231121	094600	85955007	1958	1959	1959	1958	107
577	20231121	094500	85745397	1962	1962	1962	1959	216
578	20231121	094400	85321644	1959	1962	1962	1959	166
579	20231121	094300	84995970	1962	1959	1962	1959	7
580	20231121	094200	84982246	1961	1961	1961	1961	0
581	20231121	094100	84982246	1961	1956	1961	1956	63
582	20231121	094000	84858969	1956	1956	1956	1956	2745
583	20231121	093900	79489749	1956	1956	1956	1956	180
584	20231121	093800	79137669	1962	1962	1962	1962	2
585	20231121	093700	79133745	1962	1962	1962	1962	200
586	20231121	093600	78741345	1962	1962	1962	1962	110
587	20231121	093500	78525525	1962	1962	1962	1962	1
588	20231121	093400	78523563	1962	1962	1962	1962	0
589	20231121	093300	78523563	1962	1962	1962	1962	4
590	20231121	093200	78515715	1962	1962	1962	1962	84
591	20231121	093100	78350907	1962	1962	1962	1962	1
592	20231121	093000	78348945	1956	1958	1958	1956	510
593	20231121	092900	77351159	1962	1951	1962	1951	81
594	20231121	092800	77193117	1951	1962	1963	1951	3009
595	20231121	092700	71309412	1962	1960	1962	1960	12
596	20231121	092600	71285888	1960	1962	1963	1960	753
597	20231121	092500	69808526	1964	1964	1966	1964	2397
598	20231121	092400	65100816	1966	1966	1966	1966	200
599	20231121	092300	64707616	1966	1966	1966	1966	20
600	20231121	092200	64668296	1964	1964	1964	1964	91
601	20231121	092100	64489572	1968	1968	1968	1968	0
602	20231121	092000	64489572	1968	1968	1968	1968	16
603	20231121	091900	64458084	1969	1969	1969	1969	47
604	20231121	091800	64365541	1969	1969	1969	1969	66
605	20231121	091700	64235587	1966	1966	1966	1966	451
606	20231121	091600	63348921	1970	1966	1970	1966	471
607	20231121	091500	62422715	1965	1966	1966	1965	72
608	20231121	091400	62281233	1966	1965	1966	1965	162
609	20231121	091300	61962742	1961	1961	1961	1961	1347
610	20231121	091200	59321275	1956	1951	1956	1948	10200
611	20231121	091100	39386973	1951	1955	1955	1951	4432
612	20231121	091000	30736672	1956	1955	1956	1955	71
613	20231121	090900	30597797	1956	1956	1956	1953	4086
614	20231121	090800	22607565	1960	1960	1960	1960	3
615	20231121	090700	22601685	1961	1960	1961	1956	1534
616	20231121	090600	19600673	1961	1956	1965	1956	1036
617	20231121	090500	17573859	1955	1964	1964	1955	2579
618	20231121	090400	12530591	1965	1964	1966	1956	212
619	20231121	090300	12114175	1970	1960	1970	1955	720
620	20231121	090200	10703539	1960	1956	1960	1955	1699
621	20231121	090100	7378751	1960	1960	1960	1960	2040
622	20231121	090000	3380351	1960	1960	1965	1960	1723