KissMeData/340440/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	204900	137197897	2005	2005	2005	2005	2840
3	20231121	204800	137197897	2005	2005	2005	2005	0
4	20231121	204700	137197897	2005	2005	2005	2005	0
5	20231121	204600	137197897	2005	2005	2005	2005	0
6	20231121	204500	137197897	2005	2005	2005	2005	0
7	20231121	204400	137197897	2005	2005	2005	2005	0
8	20231121	204300	137197897	2005	2005	2005	2005	0
9	20231121	204200	137197897	2005	2005	2005	2005	0
10	20231121	204100	137197897	2005	2005	2005	2005	0
11	20231121	204000	137197897	2005	2005	2005	2005	0
12	20231121	203900	137197897	2005	2005	2005	2005	0
13	20231121	203800	137197897	2005	2005	2005	2005	0
14	20231121	203700	137197897	2005	2005	2005	2005	0
15	20231121	203600	137197897	2005	2005	2005	2005	0
16	20231121	203500	137197897	2005	2005	2005	2005	0
17	20231121	203400	137197897	2005	2005	2005	2005	0
18	20231121	203300	137197897	2005	2005	2005	2005	0
19	20231121	203200	137197897	2005	2005	2005	2005	0
20	20231121	203100	137197897	2005	2005	2005	2005	0
21	20231121	203000	137197897	2005	2005	2005	2005	0
22	20231121	202900	137197897	2005	2005	2005	2005	0
23	20231121	202800	137197897	2005	2005	2005	2005	0
24	20231121	202700	137197897	2005	2005	2005	2005	0
25	20231121	202600	137197897	2005	2005	2005	2005	0
26	20231121	202500	137197897	2005	2005	2005	2005	0
27	20231121	202400	137197897	2005	2005	2005	2005	0
28	20231121	202300	137197897	2005	2005	2005	2005	0
29	20231121	202200	137197897	2005	2005	2005	2005	0
30	20231121	202100	137197897	2005	2005	2005	2005	0
31	20231121	202000	137197897	2005	2005	2005	2005	0
32	20231121	201900	137197897	2005	2005	2005	2005	2840
33	20231121	201800	137197897	2005	2005	2005	2005	0
34	20231121	201700	137197897	2005	2005	2005	2005	0
35	20231121	201600	137197897	2005	2005	2005	2005	0
36	20231121	201500	137197897	2005	2005	2005	2005	0
37	20231121	201400	137197897	2005	2005	2005	2005	0
38	20231121	201300	137197897	2005	2005	2005	2005	0
39	20231121	201200	137197897	2005	2005	2005	2005	0
40	20231121	201100	137197897	2005	2005	2005	2005	0
41	20231121	201000	137197897	2005	2005	2005	2005	0
42	20231121	200900	137197897	2005	2005	2005	2005	0
43	20231121	200800	137197897	2005	2005	2005	2005	0
44	20231121	200700	137197897	2005	2005	2005	2005	0
45	20231121	200600	137197897	2005	2005	2005	2005	0
46	20231121	200500	137197897	2005	2005	2005	2005	0
47	20231121	200400	137197897	2005	2005	2005	2005	0
48	20231121	200300	137197897	2005	2005	2005	2005	0
49	20231121	200200	137197897	2005	2005	2005	2005	0
50	20231121	200100	137197897	2005	2005	2005	2005	0
51	20231121	200000	137197897	2005	2005	2005	2005	0
52	20231121	195900	137197897	2005	2005	2005	2005	0
53	20231121	195800	137197897	2005	2005	2005	2005	0
54	20231121	195700	137197897	2005	2005	2005	2005	0
55	20231121	195600	137197897	2005	2005	2005	2005	0
56	20231121	195500	137197897	2005	2005	2005	2005	0
57	20231121	195400	137197897	2005	2005	2005	2005	0
58	20231121	195300	137197897	2005	2005	2005	2005	0
59	20231121	195200	137197897	2005	2005	2005	2005	0
60	20231121	195100	137197897	2005	2005	2005	2005	0
61	20231121	195000	137197897	2005	2005	2005	2005	0
62	20231121	194900	137197897	2005	2005	2005	2005	2840
63	20231121	194800	137197897	2005	2005	2005	2005	0
64	20231121	194700	137197897	2005	2005	2005	2005	0
65	20231121	194600	137197897	2005	2005	2005	2005	0
66	20231121	194500	137197897	2005	2005	2005	2005	0
67	20231121	194400	137197897	2005	2005	2005	2005	0
68	20231121	194300	137197897	2005	2005	2005	2005	0
69	20231121	194200	137197897	2005	2005	2005	2005	0
70	20231121	194100	137197897	2005	2005	2005	2005	0
71	20231121	194000	137197897	2005	2005	2005	2005	0
72	20231121	193900	137197897	2005	2005	2005	2005	0
73	20231121	193800	137197897	2005	2005	2005	2005	0
74	20231121	193700	137197897	2005	2005	2005	2005	0
75	20231121	193600	137197897	2005	2005	2005	2005	0
76	20231121	193500	137197897	2005	2005	2005	2005	0
77	20231121	193400	137197897	2005	2005	2005	2005	0
78	20231121	193300	137197897	2005	2005	2005	2005	0
79	20231121	193200	137197897	2005	2005	2005	2005	0
80	20231121	193100	137197897	2005	2005	2005	2005	0
81	20231121	193000	137197897	2005	2005	2005	2005	0
82	20231121	192900	137197897	2005	2005	2005	2005	0
83	20231121	192800	137197897	2005	2005	2005	2005	0
84	20231121	192700	137197897	2005	2005	2005	2005	0
85	20231121	192600	137197897	2005	2005	2005	2005	0
86	20231121	192500	137197897	2005	2005	2005	2005	0
87	20231121	192400	137197897	2005	2005	2005	2005	0
88	20231121	192300	137197897	2005	2005	2005	2005	0
89	20231121	192200	137197897	2005	2005	2005	2005	0
90	20231121	192100	137197897	2005	2005	2005	2005	0
91	20231121	192000	137197897	2005	2005	2005	2005	0
92	20231121	191900	137197897	2005	2005	2005	2005	2840
93	20231121	191800	137197897	2005	2005	2005	2005	0
94	20231121	191700	137197897	2005	2005	2005	2005	0
95	20231121	191600	137197897	2005	2005	2005	2005	0
96	20231121	191500	137197897	2005	2005	2005	2005	0
97	20231121	191400	137197897	2005	2005	2005	2005	0
98	20231121	191300	137197897	2005	2005	2005	2005	0
99	20231121	191200	137197897	2005	2005	2005	2005	0
100	20231121	191100	137197897	2005	2005	2005	2005	0
101	20231121	191000	137197897	2005	2005	2005	2005	0
102	20231121	190900	137197897	2005	2005	2005	2005	0
103	20231121	190800	137197897	2005	2005	2005	2005	0
104	20231121	190700	137197897	2005	2005	2005	2005	0
105	20231121	190600	137197897	2005	2005	2005	2005	0
106	20231121	190500	137197897	2005	2005	2005	2005	0
107	20231121	190400	137197897	2005	2005	2005	2005	0
108	20231121	190300	137197897	2005	2005	2005	2005	0
109	20231121	190200	137197897	2005	2005	2005	2005	0
110	20231121	190100	137197897	2005	2005	2005	2005	0
111	20231121	190000	137197897	2005	2005	2005	2005	0
112	20231121	185900	137197897	2005	2005	2005	2005	0
113	20231121	185800	137197897	2005	2005	2005	2005	0
114	20231121	185700	137197897	2005	2005	2005	2005	0
115	20231121	185600	137197897	2005	2005	2005	2005	0
116	20231121	185500	137197897	2005	2005	2005	2005	0
117	20231121	185400	137197897	2005	2005	2005	2005	0
118	20231121	185300	137197897	2005	2005	2005	2005	0
119	20231121	185200	137197897	2005	2005	2005	2005	0
120	20231121	185100	137197897	2005	2005	2005	2005	0
121	20231121	185000	137197897	2005	2005	2005	2005	0
122	20231121	184900	137197897	2005	2005	2005	2005	2840
123	20231121	184800	137197897	2005	2005	2005	2005	0
124	20231121	184700	137197897	2005	2005	2005	2005	0
125	20231121	184600	137197897	2005	2005	2005	2005	0
126	20231121	184500	137197897	2005	2005	2005	2005	0
127	20231121	184400	137197897	2005	2005	2005	2005	0
128	20231121	184300	137197897	2005	2005	2005	2005	0
129	20231121	184200	137197897	2005	2005	2005	2005	0
130	20231121	184100	137197897	2005	2005	2005	2005	0
131	20231121	184000	137197897	2005	2005	2005	2005	0
132	20231121	183900	137197897	2005	2005	2005	2005	0
133	20231121	183800	137197897	2005	2005	2005	2005	0
134	20231121	183700	137197897	2005	2005	2005	2005	0
135	20231121	183600	137197897	2005	2005	2005	2005	0
136	20231121	183500	137197897	2005	2005	2005	2005	0
137	20231121	183400	137197897	2005	2005	2005	2005	0
138	20231121	183300	137197897	2005	2005	2005	2005	0
139	20231121	183200	137197897	2005	2005	2005	2005	0
140	20231121	183100	137197897	2005	2005	2005	2005	0
141	20231121	183000	137197897	2005	2005	2005	2005	0
142	20231121	182900	137197897	2005	2005	2005	2005	0
143	20231121	182800	137197897	2005	2005	2005	2005	0
144	20231121	182700	137197897	2005	2005	2005	2005	0
145	20231121	182600	137197897	2005	2005	2005	2005	0
146	20231121	182500	137197897	2005	2005	2005	2005	0
147	20231121	182400	137197897	2005	2005	2005	2005	0
148	20231121	182300	137197897	2005	2005	2005	2005	0
149	20231121	182200	137197897	2005	2005	2005	2005	0
150	20231121	182100	137197897	2005	2005	2005	2005	0
151	20231121	182000	137197897	2005	2005	2005	2005	0
152	20231121	181900	137197897	2005	2005	2005	2005	2840
153	20231121	181800	137197897	2005	2005	2005	2005	0
154	20231121	181700	137197897	2005	2005	2005	2005	0
155	20231121	181600	137197897	2005	2005	2005	2005	0
156	20231121	181500	137197897	2005	2005	2005	2005	0
157	20231121	181400	137197897	2005	2005	2005	2005	0
158	20231121	181300	137197897	2005	2005	2005	2005	0
159	20231121	181200	137197897	2005	2005	2005	2005	0
160	20231121	181100	137197897	2005	2005	2005	2005	0
161	20231121	181000	137197897	2005	2005	2005	2005	0
162	20231121	180900	137197897	2005	2005	2005	2005	0
163	20231121	180800	137197897	2005	2005	2005	2005	0
164	20231121	180700	137197897	2005	2005	2005	2005	0
165	20231121	180600	137197897	2005	2005	2005	2005	0
166	20231121	180500	137197897	2005	2005	2005	2005	0
167	20231121	180400	137197897	2005	2005	2005	2005	0
168	20231121	180300	137197897	2005	2005	2005	2005	0
169	20231121	180200	137197897	2005	2005	2005	2005	0
170	20231121	180100	137197897	2005	2005	2005	2005	0
171	20231121	180000	137197897	2005	2005	2005	2005	0
172	20231121	175900	137197897	2005	2005	2005	2005	0
173	20231121	175800	137197897	2005	2005	2005	2005	0
174	20231121	175700	137197897	2005	2005	2005	2005	0
175	20231121	175600	137197897	2005	2005	2005	2005	0
176	20231121	175500	137197897	2005	2005	2005	2005	0
177	20231121	175400	137197897	2005	2005	2005	2005	0
178	20231121	175300	137197897	2005	2005	2005	2005	0
179	20231121	175200	137197897	2005	2005	2005	2005	0
180	20231121	175100	137197897	2005	2005	2005	2005	0
181	20231121	175000	137197897	2005	2005	2005	2005	0
182	20231121	174900	137197897	2005	2005	2005	2005	2840
183	20231121	174800	137197897	2005	2005	2005	2005	0
184	20231121	174700	137197897	2005	2005	2005	2005	0
185	20231121	174600	137197897	2005	2005	2005	2005	0
186	20231121	174500	137197897	2005	2005	2005	2005	0
187	20231121	174400	137197897	2005	2005	2005	2005	0
188	20231121	174300	137197897	2005	2005	2005	2005	0
189	20231121	174200	137197897	2005	2005	2005	2005	0
190	20231121	174100	137197897	2005	2005	2005	2005	0
191	20231121	174000	137197897	2005	2005	2005	2005	0
192	20231121	173900	137197897	2005	2005	2005	2005	0
193	20231121	173800	137197897	2005	2005	2005	2005	0
194	20231121	173700	137197897	2005	2005	2005	2005	0
195	20231121	173600	137197897	2005	2005	2005	2005	0
196	20231121	173500	137197897	2005	2005	2005	2005	0
197	20231121	173400	137197897	2005	2005	2005	2005	0
198	20231121	173300	137197897	2005	2005	2005	2005	0
199	20231121	173200	137197897	2005	2005	2005	2005	0
200	20231121	173100	137197897	2005	2005	2005	2005	0
201	20231121	173000	137197897	2005	2005	2005	2005	0
202	20231121	172900	137197897	2005	2005	2005	2005	0
203	20231121	172800	137197897	2005	2005	2005	2005	0
204	20231121	172700	137197897	2005	2005	2005	2005	0
205	20231121	172600	137197897	2005	2005	2005	2005	0
206	20231121	172500	137197897	2005	2005	2005	2005	0
207	20231121	172400	137197897	2005	2005	2005	2005	0
208	20231121	172300	137197897	2005	2005	2005	2005	0
209	20231121	172200	137197897	2005	2005	2005	2005	0
210	20231121	172100	137197897	2005	2005	2005	2005	0
211	20231121	172000	137197897	2005	2005	2005	2005	0
212	20231121	171900	137197897	2005	2005	2005	2005	2840
213	20231121	171800	137197897	2005	2005	2005	2005	0
214	20231121	171700	137197897	2005	2005	2005	2005	0
215	20231121	171600	137197897	2005	2005	2005	2005	0
216	20231121	171500	137197897	2005	2005	2005	2005	0
217	20231121	171400	137197897	2005	2005	2005	2005	0
218	20231121	171300	137197897	2005	2005	2005	2005	0
219	20231121	171200	137197897	2005	2005	2005	2005	0
220	20231121	171100	137197897	2005	2005	2005	2005	0
221	20231121	171000	137197897	2005	2005	2005	2005	0
222	20231121	170900	137197897	2005	2005	2005	2005	0
223	20231121	170800	137197897	2005	2005	2005	2005	0
224	20231121	170700	137197897	2005	2005	2005	2005	0
225	20231121	170600	137197897	2005	2005	2005	2005	0
226	20231121	170500	137197897	2005	2005	2005	2005	0
227	20231121	170400	137197897	2005	2005	2005	2005	0
228	20231121	170300	137197897	2005	2005	2005	2005	0
229	20231121	170200	137197897	2005	2005	2005	2005	0
230	20231121	170100	137197897	2005	2005	2005	2005	0
231	20231121	170000	137197897	2005	2005	2005	2005	0
232	20231121	165900	137197897	2005	2005	2005	2005	0
233	20231121	165800	137197897	2005	2005	2005	2005	0
234	20231121	165700	137197897	2005	2005	2005	2005	0
235	20231121	165600	137197897	2005	2005	2005	2005	0
236	20231121	165500	137197897	2005	2005	2005	2005	0
237	20231121	165400	137197897	2005	2005	2005	2005	0
238	20231121	165300	137197897	2005	2005	2005	2005	0
239	20231121	165200	137197897	2005	2005	2005	2005	0
240	20231121	165100	137197897	2005	2005	2005	2005	0
241	20231121	165000	137197897	2005	2005	2005	2005	0
242	20231121	164900	137197897	2005	2005	2005	2005	2840
243	20231121	164800	137197897	2005	2005	2005	2005	0
244	20231121	164700	137197897	2005	2005	2005	2005	0
245	20231121	164600	137197897	2005	2005	2005	2005	0
246	20231121	164500	137197897	2005	2005	2005	2005	0
247	20231121	164400	137197897	2005	2005	2005	2005	0
248	20231121	164300	137197897	2005	2005	2005	2005	0
249	20231121	164200	137197897	2005	2005	2005	2005	0
250	20231121	164100	137197897	2005	2005	2005	2005	0
251	20231121	164000	137197897	2005	2005	2005	2005	0
252	20231121	163900	137197897	2005	2005	2005	2005	0
253	20231121	163800	137197897	2005	2005	2005	2005	0
254	20231121	163700	137197897	2005	2005	2005	2005	0
255	20231121	163600	137197897	2005	2005	2005	2005	0
256	20231121	163500	137197897	2005	2005	2005	2005	0
257	20231121	163400	137197897	2005	2005	2005	2005	0
258	20231121	163300	137197897	2005	2005	2005	2005	0
259	20231121	163200	137197897	2005	2005	2005	2005	0
260	20231121	163100	137197897	2005	2005	2005	2005	0
261	20231121	163000	137197897	2005	2005	2005	2005	0
262	20231121	162900	137197897	2005	2005	2005	2005	0
263	20231121	162800	137197897	2005	2005	2005	2005	0
264	20231121	162700	137197897	2005	2005	2005	2005	0
265	20231121	162600	137197897	2005	2005	2005	2005	0
266	20231121	162500	137197897	2005	2005	2005	2005	0
267	20231121	162400	137197897	2005	2005	2005	2005	0
268	20231121	162300	137197897	2005	2005	2005	2005	0
269	20231121	162200	137197897	2005	2005	2005	2005	0
270	20231121	162100	137197897	2005	2005	2005	2005	0
271	20231121	162000	137197897	2005	2005	2005	2005	0
272	20231121	161900	137197897	2005	2005	2005	2005	2840
273	20231121	161800	137197897	2005	2005	2005	2005	0
274	20231121	161700	137197897	2005	2005	2005	2005	0
275	20231121	161600	137197897	2005	2005	2005	2005	0
276	20231121	161500	137197897	2005	2005	2005	2005	0
277	20231121	161400	137197897	2005	2005	2005	2005	0
278	20231121	161300	137197897	2005	2005	2005	2005	0
279	20231121	161200	137197897	2005	2005	2005	2005	0
280	20231121	161100	137197897	2005	2005	2005	2005	0
281	20231121	161000	137197897	2005	2005	2005	2005	0
282	20231121	160900	137197897	2005	2005	2005	2005	0
283	20231121	160800	137197897	2005	2005	2005	2005	0
284	20231121	160700	137197897	2005	2005	2005	2005	0
285	20231121	160600	137197897	2005	2005	2005	2005	0
286	20231121	160500	137197897	2005	2005	2005	2005	0
287	20231121	160400	137197897	2005	2005	2005	2005	0
288	20231121	160300	137197897	2005	2005	2005	2005	0
289	20231121	160200	137197897	2005	2005	2005	2005	0
290	20231121	160100	137197897	2005	2005	2005	2005	0
291	20231121	160000	137197897	2005	2005	2005	2005	0
292	20231121	155900	137197897	2005	2005	2005	2005	0
293	20231121	155800	137197897	2005	2005	2005	2005	0
294	20231121	155700	137197897	2005	2005	2005	2005	0
295	20231121	155600	137197897	2005	2005	2005	2005	0
296	20231121	155500	137197897	2005	2005	2005	2005	0
297	20231121	155400	137197897	2005	2005	2005	2005	0
298	20231121	155300	137197897	2005	2005	2005	2005	0
299	20231121	155200	137197897	2005	2005	2005	2005	0
300	20231121	155100	137197897	2005	2005	2005	2005	0
301	20231121	155000	137197897	2005	2005	2005	2005	0
302	20231121	154900	137197897	2005	2005	2005	2005	2840
303	20231121	154800	137197897	2005	2005	2005	2005	0
304	20231121	154700	137197897	2005	2005	2005	2005	0
305	20231121	154600	137197897	2005	2005	2005	2005	0
306	20231121	154500	137197897	2005	2005	2005	2005	0
307	20231121	154400	137197897	2005	2005	2005	2005	0
308	20231121	154300	137197897	2005	2005	2005	2005	0
309	20231121	154200	137197897	2005	2005	2005	2005	0
310	20231121	154100	137197897	2005	2005	2005	2005	0
311	20231121	154000	137197897	2005	2005	2005	2005	0
312	20231121	153900	137197897	2005	2005	2005	2005	0
313	20231121	153800	137197897	2005	2005	2005	2005	0
314	20231121	153700	137197897	2005	2005	2005	2005	0
315	20231121	153600	137197897	2005	2005	2005	2005	0
316	20231121	153500	137197897	2005	2005	2005	2005	0
317	20231121	153400	137197897	2005	2005	2005	2005	0
318	20231121	153300	137197897	2005	2005	2005	2005	0
319	20231121	153200	137197897	2005	2005	2005	2005	0
320	20231121	153100	137197897	2005	2005	2005	2005	0
321	20231121	153000	137197897	2005	2005	2005	2005	2840
322	20231121	152900	131503697	2015	2015	2015	2015	0
323	20231121	152800	131503697	2015	2015	2015	2015	0
324	20231121	152700	131503697	2015	2015	2015	2015	0
325	20231121	152600	131503697	2015	2015	2015	2015	0
326	20231121	152500	131503697	2015	2015	2015	2015	0
327	20231121	152400	131503697	2015	2015	2015	2015	0
328	20231121	152300	131503697	2015	2015	2015	2015	0
329	20231121	152200	131503697	2015	2015	2015	2015	0
330	20231121	152100	131503697	2015	2015	2015	2015	0
331	20231121	152000	131503697	2015	2015	2015	2015	0
332	20231121	151900	131503697	2015	2010	2015	2010	20
333	20231121	151800	131463482	2005	2005	2005	2005	200
334	20231121	151700	131062482	2015	2015	2015	2015	0
335	20231121	151600	131062482	2015	2010	2015	2010	446
336	20231121	151500	130165947	2015	2010	2015	2010	30
337	20231121	151400	130105582	2010	2010	2015	2010	40
338	20231121	151300	130025177	2015	2005	2015	2005	603
339	20231121	151200	128815632	2010	2010	2010	2010	0
340	20231121	151100	128815632	2010	2010	2010	2010	0
341	20231121	151000	128815632	2010	2015	2015	2010	284
342	20231121	150900	128243382	2020	2020	2020	2020	0
343	20231121	150800	128243382	2020	2020	2020	2020	0
344	20231121	150700	128243382	2020	2020	2020	2020	0
345	20231121	150600	128243382	2020	2020	2020	2020	0
346	20231121	150500	128243382	2020	2020	2020	2020	0
347	20231121	150400	128243382	2020	2020	2020	2020	0
348	20231121	150300	128243382	2020	2020	2020	2020	0
349	20231121	150200	128243382	2020	2010	2020	2005	201
350	20231121	150100	127840357	2020	2020	2020	2020	0
351	20231121	150000	127840357	2020	2020	2020	2020	10
352	20231121	145900	127820157	2010	2015	2015	2005	6032
353	20231121	145800	115703497	2020	2020	2020	2020	1
354	20231121	145700	115701477	2020	2020	2020	2020	15
355	20231121	145600	115671177	2015	2015	2015	2015	10
356	20231121	145500	115651027	2015	2015	2015	2015	220
357	20231121	145400	115207727	2015	2015	2015	2015	1
358	20231121	145300	115205712	2025	2020	2025	2020	32
359	20231121	145200	115141022	2025	2025	2025	2025	0
360	20231121	145100	115141022	2025	2020	2025	2020	56
361	20231121	145000	115027772	2020	2020	2020	2020	0
362	20231121	144900	115027772	2020	2020	2020	2020	0
363	20231121	144800	115027772	2020	2020	2020	2020	0
364	20231121	144700	115027772	2020	2020	2020	2020	0
365	20231121	144600	115027772	2020	2020	2020	2020	0
366	20231121	144500	115027772	2020	2020	2020	2020	10
367	20231121	144400	115007572	2025	2025	2025	2025	1
368	20231121	144300	115005547	2020	2020	2020	2020	3
369	20231121	144200	114999487	2025	2025	2025	2025	1
370	20231121	144100	114997462	2020	2020	2020	2020	2
371	20231121	144000	114993422	2025	2025	2025	2025	0
372	20231121	143900	114993422	2025	2025	2025	2025	0
373	20231121	143800	114993422	2025	2025	2025	2025	0
374	20231121	143700	114993422	2025	2025	2025	2025	100
375	20231121	143600	114790922	2025	2025	2025	2025	0
376	20231121	143500	114790922	2025	2025	2025	2025	13
377	20231121	143400	114764597	2015	2020	2025	2015	1950
378	20231121	143300	110832387	2025	2025	2025	2025	0
379	20231121	143200	110832387	2025	2025	2025	2025	12
380	20231121	143100	110808087	2025	2025	2025	2020	77
381	20231121	143000	110652377	2025	2025	2025	2025	10
382	20231121	142900	110632127	2025	2025	2025	2025	0
383	20231121	142800	110632127	2025	2025	2025	2015	67
384	20231121	142700	110496462	2015	2020	2025	2015	1475
385	20231121	142600	107516852	2020	2020	2020	2020	0
386	20231121	142500	107516852	2020	2020	2020	2020	0
387	20231121	142400	107516852	2020	2020	2020	2020	402
388	20231121	142300	106704812	2020	2020	2020	2020	0
389	20231121	142200	106704812	2020	2020	2020	2020	92
390	20231121	142100	106518972	2015	2015	2015	2015	189
391	20231121	142000	106138137	2015	2010	2015	2010	42
392	20231121	141900	106053712	2015	2015	2015	2015	207
393	20231121	141800	105636607	2015	2015	2015	2015	0
394	20231121	141700	105636607	2015	2015	2015	2015	0
395	20231121	141600	105636607	2015	2015	2015	2015	409
396	20231121	141500	104812472	2015	2015	2015	2015	0
397	20231121	141400	104812472	2015	2015	2015	2015	9
398	20231121	141300	104794337	2015	2015	2015	2015	100
399	20231121	141200	104592837	2015	2015	2015	2015	0
400	20231121	141100	104592837	2015	2015	2015	2015	28
401	20231121	141000	104536417	2015	2015	2015	2015	470
402	20231121	140900	103589367	2015	2015	2015	2015	0
403	20231121	140800	103589367	2015	2015	2015	2015	0
404	20231121	140700	103589367	2015	2015	2015	2015	68
405	20231121	140600	103452347	2015	2015	2015	2015	0
406	20231121	140500	103452347	2015	2015	2015	2015	0
407	20231121	140400	103452347	2015	2015	2015	2015	602
408	20231121	140300	102239317	2015	2015	2015	2015	1242
409	20231121	140200	99736687	2010	2010	2010	2010	1653
410	20231121	140100	96414157	2010	2010	2010	2010	354
411	20231121	140000	95702617	2010	2010	2010	2010	0
412	20231121	135900	95702617	2010	2010	2010	2010	0
413	20231121	135800	95702617	2010	2010	2010	2010	75
414	20231121	135700	95551867	2005	2005	2005	2005	44
415	20231121	135600	95463647	2010	2010	2010	2010	0
416	20231121	135500	95463647	2010	2010	2010	2010	0
417	20231121	135400	95463647	2010	2005	2010	2005	711
418	20231121	135300	94034587	2010	2010	2010	2010	410
419	20231121	135200	93210487	2010	2010	2010	2010	0
420	20231121	135100	93210487	2010	2010	2010	2010	0
421	20231121	135000	93210487	2010	2010	2010	2010	0
422	20231121	134900	93210487	2010	2010	2010	2010	66
423	20231121	134800	93077827	2005	2005	2005	2005	13
424	20231121	134700	93051762	2010	2010	2010	2010	428
425	20231121	134600	92191482	2010	2010	2010	2010	0
426	20231121	134500	92191482	2010	2010	2010	2010	0
427	20231121	134400	92191482	2010	2010	2010	2010	0
428	20231121	134300	92191482	2010	2010	2010	2010	0
429	20231121	134200	92191482	2010	2010	2010	2010	0
430	20231121	134100	92191482	2010	2010	2010	2010	23
431	20231121	134000	92145252	2005	2005	2005	2005	10
432	20231121	133900	92125202	2010	2010	2010	2010	0
433	20231121	133800	92125202	2010	2010	2010	2010	0
434	20231121	133700	92125202	2010	2010	2010	2010	250
435	20231121	133600	91622702	2010	2010	2010	2010	0
436	20231121	133500	91622702	2010	2005	2010	2005	1250
437	20231121	133400	89116202	2010	2010	2010	2010	0
438	20231121	133300	89116202	2010	2010	2010	2010	60
439	20231121	133200	88995602	2010	2010	2010	2010	0
440	20231121	133100	88995602	2010	2010	2010	2010	201
441	20231121	133000	88591592	2010	2010	2010	2010	200
442	20231121	132900	88189592	2010	2010	2010	2010	1
443	20231121	132800	88187582	2010	2010	2010	2010	50
444	20231121	132700	88087082	2010	2010	2010	2010	0
445	20231121	132600	88087082	2010	2010	2010	2010	0
446	20231121	132500	88087082	2010	2010	2010	2010	0
447	20231121	132400	88087082	2010	2005	2010	2000	233
448	20231121	132300	87620377	2010	2010	2010	2010	25
449	20231121	132200	87570127	2005	2005	2005	2005	250
450	20231121	132100	87068877	2010	2010	2010	2010	0
451	20231121	132000	87068877	2010	2010	2010	2010	0
452	20231121	131900	87068877	2010	2010	2010	2010	150
453	20231121	131800	86767377	2010	2010	2010	2010	175
454	20231121	131700	86415627	2005	2010	2010	2005	6
455	20231121	131600	86403572	2010	2010	2010	2010	0
456	20231121	131500	86403572	2010	2010	2010	2010	0
457	20231121	131400	86403572	2010	2005	2010	2005	246
458	20231121	131300	85909122	2010	2010	2010	2010	59
459	20231121	131200	85790532	2005	2010	2010	2005	149
460	20231121	131100	85491047	2010	2010	2010	2010	112
461	20231121	131000	85265927	2005	2005	2005	2000	2794
462	20231121	130900	79664207	2005	2005	2005	2005	5
463	20231121	130800	79654182	2005	2000	2005	2000	4263
464	20231121	130700	71127097	2000	2000	2000	2000	300
465	20231121	130600	70527097	2000	2000	2000	2000	0
466	20231121	130500	70527097	2000	2000	2000	2000	0
467	20231121	130400	70527097	2000	2000	2000	2000	0
468	20231121	130300	70527097	2000	2000	2000	2000	0
469	20231121	130200	70527097	2000	2000	2000	2000	0
470	20231121	130100	70527097	2000	2000	2000	2000	0
471	20231121	130000	70527097	2000	2000	2000	2000	0
472	20231121	125900	70527097	2000	2000	2000	2000	0
473	20231121	125800	70527097	2000	2000	2000	2000	98
474	20231121	125700	70331097	2000	2000	2000	2000	0
475	20231121	125600	70331097	2000	2000	2000	2000	0
476	20231121	125500	70331097	2000	2000	2000	2000	90
477	20231121	125400	70151097	2000	2000	2000	2000	1158
478	20231121	125300	67835097	2000	2000	2000	2000	0
479	20231121	125200	67835097	2000	2000	2000	2000	768
480	20231121	125100	66299097	2000	2000	2000	2000	0
481	20231121	125000	66299097	2000	2000	2000	2000	0
482	20231121	124900	66299097	2000	2000	2000	2000	0
483	20231121	124800	66299097	2000	2000	2000	2000	0
484	20231121	124700	66299097	2000	2000	2000	2000	0
485	20231121	124600	66299097	2000	2000	2000	2000	0
486	20231121	124500	66299097	2000	2000	2000	2000	201
487	20231121	124400	65897097	2000	2000	2000	2000	4
488	20231121	124300	65889097	2000	2000	2000	2000	0
489	20231121	124200	65889097	2000	2000	2000	2000	529
490	20231121	124100	64831097	2000	2000	2000	2000	390
491	20231121	124000	64051097	2000	2000	2000	2000	117
492	20231121	123900	63817097	2000	2000	2000	2000	0
493	20231121	123800	63817097	2000	2000	2000	2000	0
494	20231121	123700	63817097	2000	2000	2000	2000	0
495	20231121	123600	63817097	2000	2000	2000	2000	2
496	20231121	123500	63813097	1999	1999	1999	1999	4
497	20231121	123400	63805101	2000	2000	2000	2000	0
498	20231121	123300	63805101	2000	1999	2000	1999	860
499	20231121	123200	62085211	2000	2000	2000	2000	0
500	20231121	123100	62085211	2000	2000	2000	2000	0
501	20231121	123000	62085211	2000	2000	2000	2000	0
502	20231121	122900	62085211	2000	2000	2000	2000	0
503	20231121	122800	62085211	2000	2000	2000	2000	0
504	20231121	122700	62085211	2000	2000	2000	2000	0
505	20231121	122600	62085211	2000	2000	2000	2000	0
506	20231121	122500	62085211	2000	1999	2000	1998	110
507	20231121	122400	61865400	2000	2000	2000	2000	58
508	20231121	122300	61749400	2000	1999	2000	1999	173
509	20231121	122200	61403493	1999	1999	1999	1999	201
510	20231121	122100	61001694	1999	1999	1999	1999	0
511	20231121	122000	61001694	1999	1999	1999	1999	0
512	20231121	121900	61001694	1999	1999	1999	1999	50
513	20231121	121800	60901744	1997	1997	1997	1997	0
514	20231121	121700	60901744	1997	1997	1997	1997	0
515	20231121	121600	60901744	1997	1997	1997	1997	0
516	20231121	121500	60901744	1997	1997	1997	1997	163
517	20231121	121400	60576233	1997	1997	1997	1997	151
518	20231121	121300	60274686	1997	1997	1997	1997	0
519	20231121	121200	60274686	1997	1997	1997	1997	0
520	20231121	121100	60274686	1997	1997	1997	1997	5
521	20231121	121000	60264701	1997	1996	1997	1996	49
522	20231121	120900	60166853	1996	1996	1996	1996	0
523	20231121	120800	60166853	1996	1996	1996	1996	0
524	20231121	120700	60166853	1996	1996	1996	1996	0
525	20231121	120600	60166853	1996	1996	1996	1996	0
526	20231121	120500	60166853	1996	1996	1996	1996	0
527	20231121	120400	60166853	1996	1996	1996	1996	0
528	20231121	120300	60166853	1996	1996	1996	1996	50
529	20231121	120200	60067053	1996	1996	1996	1996	114
530	20231121	120100	59839509	1996	1996	1996	1996	38
531	20231121	120000	59763661	1995	1995	1995	1995	20
532	20231121	115900	59723761	1995	1995	1996	1995	250
533	20231121	115800	59224785	1996	1996	1996	1996	291
534	20231121	115700	58643949	1995	1995	1995	1995	127
535	20231121	115600	58390584	1995	1996	1996	1995	1182
536	20231121	115500	56031372	1995	1995	1995	1995	530
537	20231121	115400	54974022	1995	1995	1995	1995	0
538	20231121	115300	54974022	1995	1995	1995	1995	398
539	20231121	115200	54180012	1995	1995	1995	1995	417
540	20231121	115100	53348097	1995	1995	1995	1995	0
541	20231121	115000	53348097	1995	1995	1995	1995	1
542	20231121	114900	53346102	1995	1995	1995	1995	0
543	20231121	114800	53346102	1995	1995	1995	1995	0
544	20231121	114700	53346102	1995	1995	1995	1995	4
545	20231121	114600	53338122	1995	1995	1995	1995	0
546	20231121	114500	53338122	1995	1995	1995	1995	1
547	20231121	114400	53336127	1994	1994	1994	1994	0
548	20231121	114300	53336127	1994	1994	1994	1994	2
549	20231121	114200	53332139	1994	1994	1994	1994	0
550	20231121	114100	53332139	1994	1994	1994	1994	0
551	20231121	114000	53332139	1994	1994	1994	1994	0
552	20231121	113900	53332139	1994	1994	1994	1994	0
553	20231121	113800	53332139	1994	1994	1994	1994	0
554	20231121	113700	53332139	1994	1994	1994	1994	0
555	20231121	113600	53332139	1994	1995	1995	1994	208
556	20231121	113500	52917186	1995	1995	1995	1995	10
557	20231121	113400	52897236	1995	1995	1995	1995	0
558	20231121	113300	52897236	1995	1995	1995	1995	120
559	20231121	113200	52657836	1994	1994	1994	1994	2
560	20231121	113100	52653848	1994	1995	1995	1994	60
561	20231121	113000	52534203	1994	1994	1994	1994	7
562	20231121	112900	52520245	1994	1995	1995	1994	50
563	20231121	112800	52420541	1996	1996	1996	1996	10
564	20231121	112700	52400581	1994	1994	1994	1994	0
565	20231121	112600	52400581	1994	1994	1994	1994	0
566	20231121	112500	52400581	1994	1994	1994	1994	1
567	20231121	112400	52398587	1995	1995	1995	1995	500
568	20231121	112300	51401087	1995	1995	1995	1995	0
569	20231121	112200	51401087	1995	1995	1995	1995	0
570	20231121	112100	51401087	1995	1995	1995	1995	60
571	20231121	112000	51281387	1995	1995	1995	1995	0
572	20231121	111900	51281387	1995	1999	1999	1995	113
573	20231121	111800	51055900	1994	1996	1996	1994	400
574	20231121	111700	50257937	1999	1997	1999	1995	4493
575	20231121	111600	41294011	1999	1999	1999	1999	41
576	20231121	111500	41212052	1997	1999	1999	1997	270
577	20231121	111400	40672710	1998	1998	1998	1998	188
578	20231121	111300	40297086	1998	1998	1998	1998	201
579	20231121	111200	39895488	1998	1998	1998	1998	0
580	20231121	111100	39895488	1998	1996	1998	1996	27
581	20231121	111000	39841562	1998	1997	1998	1996	93
582	20231121	110900	39655838	1998	1998	1998	1998	10
583	20231121	110800	39635858	1998	1998	1998	1998	0
584	20231121	110700	39635858	1998	1998	1998	1998	0
585	20231121	110600	39635858	1998	1998	1998	1998	0
586	20231121	110500	39635858	1998	1998	1998	1998	0
587	20231121	110400	39635858	1998	1998	1998	1998	0
588	20231121	110300	39635858	1998	1998	1998	1998	0
589	20231121	110200	39635858	1998	1998	2000	1998	103
590	20231121	110100	39429973	2000	2000	2000	2000	0
591	20231121	110000	39429973	2000	2000	2000	2000	0
592	20231121	105900	39429973	2000	2000	2000	2000	0
593	20231121	105800	39429973	2000	1999	2000	1999	455
594	20231121	105700	38520426	1999	1999	1999	1999	0
595	20231121	105600	38520426	1999	1997	1999	1997	194
596	20231121	105500	38133004	1997	1996	1997	1996	21
597	20231121	105400	38091068	1996	1996	1996	1996	0
598	20231121	105300	38091068	1996	1995	1996	1995	82
599	20231121	105200	37927476	1993	1993	1993	1993	0
600	20231121	105100	37927476	1993	1990	1993	1990	2260
601	20231121	105000	33429663	1990	1990	1990	1990	452
602	20231121	104900	32530183	1989	1990	1990	1988	638
603	20231121	104800	31261826	1990	1990	1990	1990	50
604	20231121	104700	31162326	1990	1988	1990	1988	61
605	20231121	104600	31041056	1988	1988	1988	1988	0
606	20231121	104500	31041056	1988	1988	1988	1988	0
607	20231121	104400	31041056	1988	1988	1988	1988	0
608	20231121	104300	31041056	1988	1988	1988	1988	3
609	20231121	104200	31035092	1988	1988	1988	1988	22
610	20231121	104100	30991356	1988	1989	1989	1988	79
611	20231121	104000	30834265	1989	1988	1990	1988	542
612	20231121	103900	29755761	1988	1988	1988	1988	521
613	20231121	103800	28720013	1987	1987	1987	1987	0
614	20231121	103700	28720013	1987	1987	1987	1987	0
615	20231121	103600	28720013	1987	1987	1987	1987	300
616	20231121	103500	28123913	1988	1988	1988	1988	0
617	20231121	103400	28123913	1988	1988	1988	1988	466
618	20231121	103300	27197505	1987	1987	1987	1987	0
619	20231121	103200	27197505	1987	1987	1987	1987	0
620	20231121	103100	27197505	1987	1987	1987	1987	18
621	20231121	103000	27161739	1987	1987	1987	1987	9
622	20231121	102900	27143856	1983	1986	1986	1982	11
623	20231121	102800	27122037	1987	1988	1988	1987	141
624	20231121	102700	26841730	1988	1988	1990	1988	217
625	20231121	102600	26410004	1987	1988	1988	1987	16
626	20231121	102500	26378211	1981	1981	1981	1981	0
627	20231121	102400	26378211	1981	1989	1989	1981	422
628	20231121	102300	25538861	1989	1989	1989	1989	207
629	20231121	102200	25127138	1981	1981	1981	1981	0
630	20231121	102100	25127138	1981	1981	1981	1981	0
631	20231121	102000	25127138	1981	1981	1981	1981	0
632	20231121	101900	25127138	1981	1981	1981	1981	0
633	20231121	101800	25127138	1981	1981	1981	1981	0
634	20231121	101700	25127138	1981	1981	1981	1981	1
635	20231121	101600	25125157	1990	1990	1990	1990	0
636	20231121	101500	25125157	1990	1990	1990	1990	839
637	20231121	101400	23455547	1990	1990	1990	1990	0
638	20231121	101300	23455547	1990	1990	1990	1990	109
639	20231121	101200	23238637	1990	1990	1990	1990	0
640	20231121	101100	23238637	1990	1990	1990	1990	0
641	20231121	101000	23238637	1990	1990	1990	1990	49
642	20231121	100900	23141127	1980	1980	1980	1980	100
643	20231121	100800	22943127	1990	1989	1990	1989	462
644	20231121	100700	22023945	1989	1983	1989	1983	4
645	20231121	100600	22016001	1979	1979	1980	1979	1451
646	20231121	100500	19144399	1980	1982	1982	1980	837
647	20231121	100400	17486983	1983	1982	1983	1982	220
648	20231121	100300	17050845	1984	1984	1984	1983	1880
649	20231121	100200	13320927	1984	1985	1985	1984	674
650	20231121	100100	11983709	1988	1988	1988	1988	0
651	20231121	100000	11983709	1988	1988	1988	1988	62
652	20231121	095900	11860453	1988	1988	1988	1988	0
653	20231121	095800	11860453	1988	1988	1988	1988	0
654	20231121	095700	11860453	1988	1988	1988	1988	0
655	20231121	095600	11860453	1988	1988	1988	1988	0
656	20231121	095500	11860453	1988	1988	1988	1988	1
657	20231121	095400	11858465	1982	1982	1982	1982	0
658	20231121	095300	11858465	1982	1982	1982	1982	0
659	20231121	095200	11858465	1982	1982	1982	1982	0
660	20231121	095100	11858465	1982	1982	1982	1982	100
661	20231121	095000	11660265	1990	1990	1990	1990	0
662	20231121	094900	11660265	1990	1990	1990	1990	0
663	20231121	094800	11660265	1990	1990	1990	1990	0
664	20231121	094700	11660265	1990	1990	1990	1990	0
665	20231121	094600	11660265	1990	1990	1990	1990	0
666	20231121	094500	11660265	1990	1990	1990	1990	0
667	20231121	094400	11660265	1990	1990	1990	1990	0
668	20231121	094300	11660265	1990	1990	1990	1990	0
669	20231121	094200	11660265	1990	1986	1990	1986	462
670	20231121	094100	10742541	1986	1986	1986	1986	0
671	20231121	094000	10742541	1986	1986	1986	1986	0
672	20231121	093900	10742541	1986	1986	1986	1986	10
673	20231121	093800	10722681	1986	1986	1986	1986	0
674	20231121	093700	10722681	1986	1986	1986	1986	51
675	20231121	093600	10621395	1986	1986	1986	1986	0
676	20231121	093500	10621395	1986	1986	1986	1986	629
677	20231121	093400	9372201	1986	1986	1986	1986	1
678	20231121	093300	9370215	1986	1986	1986	1986	5
679	20231121	093200	9360285	1986	1986	1986	1986	2
680	20231121	093100	9356313	1986	1986	1986	1986	0
681	20231121	093000	9356313	1986	1986	1986	1986	0
682	20231121	092900	9356313	1986	1986	1986	1986	10
683	20231121	092800	9336453	1986	1986	1986	1986	840
684	20231121	092700	7668213	1986	1986	1986	1986	500
685	20231121	092600	6675213	1977	1977	1977	1977	79
686	20231121	092500	6519030	1986	1986	1986	1986	0
687	20231121	092400	6519030	1986	1986	1986	1986	105
688	20231121	092300	6310500	1983	1983	1983	1983	201
689	20231121	092200	5911917	1986	1983	1986	1983	56
690	20231121	092100	5800866	1986	1986	1986	1986	100
691	20231121	092000	5602266	1986	1986	1986	1986	0
692	20231121	091900	5602266	1986	1986	1986	1986	25
693	20231121	091800	5552616	1987	1987	1987	1987	4
694	20231121	091700	5544668	1987	1977	1987	1977	17
695	20231121	091600	5511029	1976	1976	1976	1976	1
696	20231121	091500	5509053	1989	1989	1989	1989	0
697	20231121	091400	5509053	1989	1989	1989	1989	3
698	20231121	091300	5503086	1975	1975	1975	1975	0
699	20231121	091200	5503086	1975	1975	1975	1975	0
700	20231121	091100	5503086	1975	1975	1975	1975	0
701	20231121	091000	5503086	1975	1975	1975	1975	0
702	20231121	090900	5503086	1975	1975	1975	1975	0
703	20231121	090800	5503086	1975	1980	1980	1975	1000
704	20231121	090700	3525457	1991	1991	1991	1991	0
705	20231121	090600	3525457	1991	1991	1991	1991	0
706	20231121	090500	3525457	1991	1980	1991	1980	93
707	20231121	090400	3340767	1980	1980	1980	1980	0
708	20231121	090300	3340767	1980	1980	1991	1980	75
709	20231121	090200	3192256	1984	1984	1984	1984	148
710	20231121	090100	2898624	1984	1984	1984	1984	1
711	20231121	090000	2896640	1984	1984	1984	1984	1460