KissMeData/005880/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184500	34176209087	1952	1952	1952	1952	205015
3	20231130	184400	34176209087	1952	1952	1952	1952	0
4	20231130	184300	34176209087	1952	1952	1952	1952	0
5	20231130	184200	34176209087	1952	1952	1952	1952	0
6	20231130	184100	34176209087	1952	1952	1952	1952	0
7	20231130	184000	34176209087	1952	1952	1952	1952	0
8	20231130	183900	34176209087	1952	1952	1952	1952	0
9	20231130	183800	34176209087	1952	1952	1952	1952	0
10	20231130	183700	34176209087	1952	1952	1952	1952	0
11	20231130	183600	34176209087	1952	1952	1952	1952	0
12	20231130	183500	34176209087	1952	1952	1952	1952	0
13	20231130	183400	34176209087	1952	1952	1952	1952	0
14	20231130	183300	34176209087	1952	1952	1952	1952	0
15	20231130	183200	34176209087	1952	1952	1952	1952	0
16	20231130	183100	34176209087	1952	1952	1952	1952	0
17	20231130	183000	34176209087	1952	1952	1952	1952	0
18	20231130	182900	34176209087	1952	1952	1952	1952	0
19	20231130	182800	34176209087	1952	1952	1952	1952	0
20	20231130	182700	34176209087	1952	1952	1952	1952	0
21	20231130	182600	34176209087	1952	1952	1952	1952	0
22	20231130	182500	34176209087	1952	1952	1952	1952	0
23	20231130	182400	34176209087	1952	1952	1952	1952	0
24	20231130	182300	34176209087	1952	1952	1952	1952	0
25	20231130	182200	34176209087	1952	1952	1952	1952	0
26	20231130	182100	34176209087	1952	1952	1952	1952	0
27	20231130	182000	34176209087	1952	1952	1952	1952	0
28	20231130	181900	34176209087	1952	1952	1952	1952	0
29	20231130	181800	34176209087	1952	1952	1952	1952	0
30	20231130	181700	34176209087	1952	1952	1952	1952	0
31	20231130	181600	34176209087	1952	1952	1952	1952	0
32	20231130	181500	34176209087	1952	1952	1952	1952	205015
33	20231130	181400	34176209087	1952	1952	1952	1952	0
34	20231130	181300	34176209087	1952	1952	1952	1952	0
35	20231130	181200	34176209087	1952	1952	1952	1952	0
36	20231130	181100	34176209087	1952	1952	1952	1952	0
37	20231130	181000	34176209087	1952	1952	1952	1952	0
38	20231130	180900	34176209087	1952	1952	1952	1952	0
39	20231130	180800	34176209087	1952	1952	1952	1952	0
40	20231130	180700	34176209087	1952	1952	1952	1952	0
41	20231130	180600	34176209087	1952	1952	1952	1952	0
42	20231130	180500	34176209087	1952	1952	1952	1952	0
43	20231130	180400	34176209087	1952	1952	1952	1952	0
44	20231130	180300	34176209087	1952	1952	1952	1952	0
45	20231130	180200	34176209087	1952	1952	1952	1952	0
46	20231130	180100	34176209087	1952	1952	1952	1952	0
47	20231130	180000	34176209087	1952	1952	1952	1952	0
48	20231130	175900	34176209087	1952	1952	1952	1952	0
49	20231130	175800	34176209087	1952	1952	1952	1952	0
50	20231130	175700	34176209087	1952	1952	1952	1952	0
51	20231130	175600	34176209087	1952	1952	1952	1952	0
52	20231130	175500	34176209087	1952	1952	1952	1952	0
53	20231130	175400	34176209087	1952	1952	1952	1952	0
54	20231130	175300	34176209087	1952	1952	1952	1952	0
55	20231130	175200	34176209087	1952	1952	1952	1952	0
56	20231130	175100	34176209087	1952	1952	1952	1952	0
57	20231130	175000	34176209087	1952	1952	1952	1952	0
58	20231130	174900	34176209087	1952	1952	1952	1952	0
59	20231130	174800	34176209087	1952	1952	1952	1952	0
60	20231130	174700	34176209087	1952	1952	1952	1952	0
61	20231130	174600	34176209087	1952	1952	1952	1952	0
62	20231130	174500	34176209087	1952	1952	1952	1952	205015
63	20231130	174400	34176209087	1952	1952	1952	1952	0
64	20231130	174300	34176209087	1952	1952	1952	1952	0
65	20231130	174200	34176209087	1952	1952	1952	1952	0
66	20231130	174100	34176209087	1952	1952	1952	1952	0
67	20231130	174000	34176209087	1952	1952	1952	1952	0
68	20231130	173900	34176209087	1952	1952	1952	1952	0
69	20231130	173800	34176209087	1952	1952	1952	1952	0
70	20231130	173700	34176209087	1952	1952	1952	1952	0
71	20231130	173600	34176209087	1952	1952	1952	1952	0
72	20231130	173500	34176209087	1952	1952	1952	1952	0
73	20231130	173400	34176209087	1952	1952	1952	1952	0
74	20231130	173300	34176209087	1952	1952	1952	1952	0
75	20231130	173200	34176209087	1952	1952	1952	1952	0
76	20231130	173100	34176209087	1952	1952	1952	1952	0
77	20231130	173000	34176209087	1952	1952	1952	1952	0
78	20231130	172900	34176209087	1952	1952	1952	1952	0
79	20231130	172800	34176209087	1952	1952	1952	1952	0
80	20231130	172700	34176209087	1952	1952	1952	1952	0
81	20231130	172600	34176209087	1952	1952	1952	1952	0
82	20231130	172500	34176209087	1952	1952	1952	1952	0
83	20231130	172400	34176209087	1952	1952	1952	1952	0
84	20231130	172300	34176209087	1952	1952	1952	1952	0
85	20231130	172200	34176209087	1952	1952	1952	1952	0
86	20231130	172100	34176209087	1952	1952	1952	1952	0
87	20231130	172000	34176209087	1952	1952	1952	1952	0
88	20231130	171900	34176209087	1952	1952	1952	1952	0
89	20231130	171800	34176209087	1952	1952	1952	1952	0
90	20231130	171700	34176209087	1952	1952	1952	1952	0
91	20231130	171600	34176209087	1952	1952	1952	1952	0
92	20231130	171500	34176209087	1952	1952	1952	1952	205015
93	20231130	171400	34176209087	1952	1952	1952	1952	0
94	20231130	171300	34176209087	1952	1952	1952	1952	0
95	20231130	171200	34176209087	1952	1952	1952	1952	0
96	20231130	171100	34176209087	1952	1952	1952	1952	0
97	20231130	171000	34176209087	1952	1952	1952	1952	0
98	20231130	170900	34176209087	1952	1952	1952	1952	0
99	20231130	170800	34176209087	1952	1952	1952	1952	0
100	20231130	170700	34176209087	1952	1952	1952	1952	0
101	20231130	170600	34176209087	1952	1952	1952	1952	0
102	20231130	170500	34176209087	1952	1952	1952	1952	0
103	20231130	170400	34176209087	1952	1952	1952	1952	0
104	20231130	170300	34176209087	1952	1952	1952	1952	0
105	20231130	170200	34176209087	1952	1952	1952	1952	0
106	20231130	170100	34176209087	1952	1952	1952	1952	0
107	20231130	170000	34176209087	1952	1952	1952	1952	0
108	20231130	165900	34176209087	1952	1952	1952	1952	0
109	20231130	165800	34176209087	1952	1952	1952	1952	0
110	20231130	165700	34176209087	1952	1952	1952	1952	0
111	20231130	165600	34176209087	1952	1952	1952	1952	0
112	20231130	165500	34176209087	1952	1952	1952	1952	0
113	20231130	165400	34176209087	1952	1952	1952	1952	0
114	20231130	165300	34176209087	1952	1952	1952	1952	0
115	20231130	165200	34176209087	1952	1952	1952	1952	0
116	20231130	165100	34176209087	1952	1952	1952	1952	0
117	20231130	165000	34176209087	1952	1952	1952	1952	0
118	20231130	164900	34176209087	1952	1952	1952	1952	0
119	20231130	164800	34176209087	1952	1952	1952	1952	0
120	20231130	164700	34176209087	1952	1952	1952	1952	0
121	20231130	164600	34176209087	1952	1952	1952	1952	0
122	20231130	164500	34176209087	1952	1952	1952	1952	205015
123	20231130	164400	34176209087	1952	1952	1952	1952	0
124	20231130	164300	34176209087	1952	1952	1952	1952	0
125	20231130	164200	34176209087	1952	1952	1952	1952	0
126	20231130	164100	34176209087	1952	1952	1952	1952	0
127	20231130	164000	34176209087	1952	1952	1952	1952	0
128	20231130	163900	34176209087	1952	1952	1952	1952	0
129	20231130	163800	34176209087	1952	1952	1952	1952	0
130	20231130	163700	34176209087	1952	1952	1952	1952	0
131	20231130	163600	34176209087	1952	1952	1952	1952	0
132	20231130	163500	34176209087	1952	1952	1952	1952	0
133	20231130	163400	34176209087	1952	1952	1952	1952	0
134	20231130	163300	34176209087	1952	1952	1952	1952	0
135	20231130	163200	34176209087	1952	1952	1952	1952	0
136	20231130	163100	34176209087	1952	1952	1952	1952	0
137	20231130	163000	34176209087	1952	1952	1952	1952	0
138	20231130	162900	34176209087	1952	1952	1952	1952	0
139	20231130	162800	34176209087	1952	1952	1952	1952	0
140	20231130	162700	34176209087	1952	1952	1952	1952	0
141	20231130	162600	34176209087	1952	1952	1952	1952	0
142	20231130	162500	34176209087	1952	1952	1952	1952	0
143	20231130	162400	34176209087	1952	1952	1952	1952	0
144	20231130	162300	34176209087	1952	1952	1952	1952	0
145	20231130	162200	34176209087	1952	1952	1952	1952	0
146	20231130	162100	34176209087	1952	1952	1952	1952	0
147	20231130	162000	34176209087	1952	1952	1952	1952	0
148	20231130	161900	34176209087	1952	1952	1952	1952	0
149	20231130	161800	34176209087	1952	1952	1952	1952	0
150	20231130	161700	34176209087	1952	1952	1952	1952	0
151	20231130	161600	34176209087	1952	1952	1952	1952	0
152	20231130	161500	34176209087	1952	1952	1952	1952	205015
153	20231130	161400	34176209087	1952	1952	1952	1952	0
154	20231130	161300	34176209087	1952	1952	1952	1952	0
155	20231130	161200	34176209087	1952	1952	1952	1952	0
156	20231130	161100	34176209087	1952	1952	1952	1952	0
157	20231130	161000	34176209087	1952	1952	1952	1952	0
158	20231130	160900	34176209087	1952	1952	1952	1952	0
159	20231130	160800	34176209087	1952	1952	1952	1952	0
160	20231130	160700	34176209087	1952	1952	1952	1952	0
161	20231130	160600	34176209087	1952	1952	1952	1952	0
162	20231130	160500	34176209087	1952	1952	1952	1952	0
163	20231130	160400	34176209087	1952	1952	1952	1952	0
164	20231130	160300	34176209087	1952	1952	1952	1952	0
165	20231130	160200	34176209087	1952	1952	1952	1952	0
166	20231130	160100	34176209087	1952	1952	1952	1952	0
167	20231130	160000	34176209087	1952	1952	1952	1952	0
168	20231130	155900	34176209087	1952	1952	1952	1952	0
169	20231130	155800	34176209087	1952	1952	1952	1952	0
170	20231130	155700	34176209087	1952	1952	1952	1952	0
171	20231130	155600	34176209087	1952	1952	1952	1952	0
172	20231130	155500	34176209087	1952	1952	1952	1952	0
173	20231130	155400	34176209087	1952	1952	1952	1952	0
174	20231130	155300	34176209087	1952	1952	1952	1952	0
175	20231130	155200	34176209087	1952	1952	1952	1952	0
176	20231130	155100	34176209087	1952	1952	1952	1952	0
177	20231130	155000	34176209087	1952	1952	1952	1952	0
178	20231130	154900	34176209087	1952	1952	1952	1952	0
179	20231130	154800	34176209087	1952	1952	1952	1952	0
180	20231130	154700	34176209087	1952	1952	1952	1952	0
181	20231130	154600	34176209087	1952	1952	1952	1952	0
182	20231130	154500	34176209087	1952	1952	1952	1952	205015
183	20231130	154400	34176209087	1952	1952	1952	1952	0
184	20231130	154300	34176209087	1952	1952	1952	1952	0
185	20231130	154200	34176209087	1952	1952	1952	1952	0
186	20231130	154100	34176209087	1952	1952	1952	1952	0
187	20231130	154000	34176209087	1952	1952	1952	1952	0
188	20231130	153900	34176209087	1952	1952	1952	1952	0
189	20231130	153800	34176209087	1952	1952	1952	1952	0
190	20231130	153700	34176209087	1952	1952	1952	1952	0
191	20231130	153600	34176209087	1952	1952	1952	1952	0
192	20231130	153500	34176209087	1952	1952	1952	1952	0
193	20231130	153400	34176209087	1952	1952	1952	1952	0
194	20231130	153300	34176209087	1952	1952	1952	1952	0
195	20231130	153200	34176209087	1952	1952	1952	1952	0
196	20231130	153100	34176209087	1952	1952	1952	1952	0
197	20231130	153000	34176209087	1952	1952	1952	1952	205015
198	20231130	152900	33776019807	1943	1943	1943	1943	0
199	20231130	152800	33776019807	1943	1943	1943	1943	0
200	20231130	152700	33776019807	1943	1943	1943	1943	0
201	20231130	152600	33776019807	1943	1943	1943	1943	0
202	20231130	152500	33776019807	1943	1943	1943	1943	0
203	20231130	152400	33776019807	1943	1943	1943	1943	0
204	20231130	152300	33776019807	1943	1943	1943	1943	0
205	20231130	152200	33776019807	1943	1943	1943	1943	0
206	20231130	152100	33776019807	1943	1943	1943	1943	0
207	20231130	152000	33776019807	1943	1943	1943	1943	0
208	20231130	151900	33776019807	1943	1947	1947	1940	36734
209	20231130	151800	33704689882	1941	1948	1949	1940	76203
210	20231130	151700	33556518207	1949	1948	1949	1946	16544
211	20231130	151600	33524290190	1948	1949	1950	1946	18841
212	20231130	151500	33487585461	1949	1950	1950	1949	21258
213	20231130	151400	33446149539	1950	1948	1950	1948	12765
214	20231130	151300	33421278027	1948	1948	1949	1948	19016
215	20231130	151200	33384229785	1947	1950	1953	1947	30062
216	20231130	151100	33325595935	1950	1945	1951	1944	21498
217	20231130	151000	33283737088	1945	1949	1949	1945	29266
218	20231130	150900	33226761141	1948	1949	1951	1948	13312
219	20231130	150800	33200815888	1949	1949	1949	1947	17188
220	20231130	150700	33167340267	1949	1952	1953	1948	22859
221	20231130	150600	33122751348	1952	1950	1952	1949	31539
222	20231130	150500	33061220270	1950	1949	1950	1947	30771
223	20231130	150400	33001258147	1949	1949	1949	1947	21420
224	20231130	150300	32959536515	1949	1947	1949	1946	25147
225	20231130	150200	32910560386	1947	1945	1947	1945	14333
226	20231130	150100	32882671393	1945	1945	1946	1944	11693
227	20231130	150000	32859927378	1945	1944	1946	1943	20756
228	20231130	145900	32819572435	1944	1944	1944	1943	10963
229	20231130	145800	32798268597	1944	1944	1944	1942	15004
230	20231130	145700	32769119445	1944	1942	1944	1940	29951
231	20231130	145600	32710976630	1942	1941	1942	1941	7419
232	20231130	145500	32696574217	1942	1942	1943	1941	19156
233	20231130	145400	32659374508	1942	1943	1944	1942	11186
234	20231130	145300	32637648441	1943	1942	1944	1942	11260
235	20231130	145200	32615774789	1942	1946	1946	1941	16023
236	20231130	145100	32584627233	1945	1941	1946	1941	54011
237	20231130	145000	32479669299	1941	1940	1941	1940	5388
238	20231130	144900	32469214609	1940	1939	1941	1939	5814
239	20231130	144800	32457937808	1939	1939	1940	1938	14231
240	20231130	144700	32430338366	1939	1939	1940	1938	2694
241	20231130	144600	32425115489	1939	1937	1939	1937	8401
242	20231130	144500	32408837379	1938	1939	1941	1938	9743
243	20231130	144400	32389945100	1939	1940	1940	1936	9859
244	20231130	144300	32370844521	1939	1938	1940	1936	19027
245	20231130	144200	32333994834	1937	1939	1939	1937	16746
246	20231130	144100	32301545486	1939	1935	1939	1935	15605
247	20231130	144000	32271336025	1935	1937	1939	1935	14257
248	20231130	143900	32243726750	1937	1935	1939	1935	25566
249	20231130	143800	32194210524	1935	1939	1939	1935	31964
250	20231130	143700	32132303332	1938	1942	1942	1937	26127
251	20231130	143600	32081630439	1942	1943	1944	1941	28482
252	20231130	143500	32026305853	1943	1944	1944	1942	20902
253	20231130	143400	31985703245	1945	1944	1945	1943	19606
254	20231130	143300	31947594774	1945	1944	1945	1943	6383
255	20231130	143200	31935185725	1944	1943	1944	1942	11745
256	20231130	143100	31912359203	1943	1942	1944	1942	14611
257	20231130	143000	31883978818	1942	1943	1944	1941	8182
258	20231130	142900	31868085432	1943	1939	1943	1935	59801
259	20231130	142800	31752152131	1939	1942	1942	1939	29117
260	20231130	142700	31695656928	1942	1943	1945	1941	14605
261	20231130	142600	31667273062	1943	1945	1945	1942	32485
262	20231130	142500	31604145307	1945	1948	1948	1944	12201
263	20231130	142400	31580414944	1948	1950	1950	1943	41406
264	20231130	142300	31499848591	1949	1954	1955	1948	42431
265	20231130	142200	31417136807	1950	1950	1955	1948	23207
266	20231130	142100	31371855686	1949	1951	1953	1948	23807
267	20231130	142000	31325437517	1950	1949	1952	1947	13113
268	20231130	141900	31299878004	1947	1954	1955	1946	48983
269	20231130	141800	31204239339	1954	1952	1954	1951	16393
270	20231130	141700	31172233932	1952	1951	1952	1950	6799
271	20231130	141600	31158969085	1951	1946	1951	1946	25782
272	20231130	141500	31108724478	1947	1942	1947	1942	24826
273	20231130	141400	31060473555	1942	1946	1947	1941	38261
274	20231130	141300	30986132273	1946	1950	1950	1945	14982
275	20231130	141200	30956957239	1950	1951	1951	1948	7483
276	20231130	141100	30942370205	1950	1951	1951	1948	14054
277	20231130	141000	30914981442	1950	1951	1951	1949	15450
278	20231130	140900	30884854813	1951	1952	1952	1951	6981
279	20231130	140800	30871233801	1952	1953	1954	1951	10311
280	20231130	140700	30851106266	1954	1953	1954	1950	20613
281	20231130	140600	30810879317	1953	1948	1955	1948	30999
282	20231130	140500	30750378100	1948	1947	1950	1946	45079
283	20231130	140400	30662582001	1945	1953	1953	1945	80025
284	20231130	140300	30506740820	1950	1949	1957	1949	29900
285	20231130	140200	30448358448	1949	1962	1962	1947	129006
286	20231130	140100	30196267909	1962	1969	1969	1962	24085
287	20231130	140000	30148932052	1969	1970	1973	1969	11878
288	20231130	135900	30125521601	1970	1972	1972	1968	12874
289	20231130	135800	30100154781	1972	1971	1974	1969	25926
290	20231130	135700	30049050165	1971	1965	1972	1965	20069
291	20231130	135600	30009530398	1965	1966	1969	1961	19951
292	20231130	135500	29970329525	1966	1972	1972	1964	25876
293	20231130	135400	29919464515	1972	1970	1972	1965	68782
294	20231130	135300	29784043282	1970	1970	1970	1966	17231
295	20231130	135200	29750125788	1970	1972	1973	1970	14255
296	20231130	135100	29722021298	1972	1972	1973	1970	9261
297	20231130	135000	29703761600	1972	1970	1972	1969	10951
298	20231130	134900	29682179030	1970	1973	1973	1967	22605
299	20231130	134800	29637651216	1973	1972	1973	1972	11682
300	20231130	134700	29614607156	1972	1964	1974	1962	108069
301	20231130	134600	29402164206	1964	1969	1969	1963	16004
302	20231130	134500	29370716225	1969	1966	1970	1965	40201
303	20231130	134400	29291669960	1970	1969	1975	1966	62681
304	20231130	134300	29168203073	1969	1971	1973	1968	65889
305	20231130	134200	29038328477	1971	1972	1973	1958	148239
306	20231130	134100	28746853430	1972	1980	1980	1972	112478
307	20231130	134000	28524630575	1980	1979	1984	1979	22042
308	20231130	133900	28480937081	1979	1983	1984	1976	120381
309	20231130	133800	28242597401	1984	1990	1991	1983	33972
310	20231130	133700	28175114327	1990	1995	1995	1989	13322
311	20231130	133600	28148583963	1995	1991	1997	1990	9563
312	20231130	133500	28129526758	1992	1989	1998	1988	42088
313	20231130	133400	28045794394	1989	1991	1991	1985	45688
314	20231130	133300	27955023028	1989	1992	1993	1989	41188
315	20231130	133200	27873018424	1992	1998	1998	1991	31210
316	20231130	133100	27810812328	1998	1995	1998	1993	35374
317	20231130	133000	27740240176	1994	2000	2000	1994	19008
318	20231130	132900	27702284384	2000	2005	2010	1997	27955
319	20231130	132800	27646301379	2005	1999	2010	1999	57386
320	20231130	132700	27531302099	2000	1999	2005	1995	35306
321	20231130	132600	27460788869	1999	2005	2005	1999	23647
322	20231130	132500	27413410247	2005	2005	2005	1997	25445
323	20231130	132400	27362458965	2005	1998	2005	1996	34304
324	20231130	132300	27293873242	1998	1997	1999	1997	11983
325	20231130	132200	27269930301	1997	2000	2000	1997	12943
326	20231130	132100	27244070469	2000	1998	2000	1996	27357
327	20231130	132000	27189397378	1998	1999	1999	1997	12223
328	20231130	131900	27164975979	1999	2000	2000	1997	8700
329	20231130	131800	27147589003	1997	2005	2005	1993	119346
330	20231130	131700	26909130156	2005	1999	2005	1999	15181
331	20231130	131600	26878766458	1999	2000	2005	1999	41321
332	20231130	131500	26796084249	2000	2010	2010	2000	20033
333	20231130	131400	26755932219	2010	2010	2015	2000	24980
334	20231130	131300	26705779829	2005	2015	2020	2005	54979
335	20231130	131200	26594903649	2015	2005	2020	1999	90162
336	20231130	131100	26413782640	2005	2005	2005	1999	28526
337	20231130	131000	26356717086	2005	2005	2005	2000	17118
338	20231130	130900	26322422856	2005	2000	2005	1999	44124
339	20231130	130800	26234034855	2000	1999	2005	1997	35689
340	20231130	130700	26162704658	1999	2005	2005	1998	50890
341	20231130	130600	26060925878	2005	2000	2005	1996	23109
342	20231130	130500	26014724911	2000	1996	2005	1991	88198
343	20231130	130400	25838711469	1996	1991	1999	1989	105040
344	20231130	130300	25629549835	1991	2000	2005	1991	119775
345	20231130	130200	25390562592	2000	2005	2005	1999	44583
346	20231130	130100	25301342523	2005	2000	2005	1997	61858
347	20231130	130000	25177682664	1999	2005	2010	1997	127790
348	20231130	125900	24922214157	2005	2010	2015	2000	56598
349	20231130	125800	24808729117	2015	2015	2015	2005	25902
350	20231130	125700	24756703862	2015	2015	2020	2010	21342
351	20231130	125600	24713718772	2015	2010	2020	2005	65120
352	20231130	125500	24582852167	2010	2010	2015	2005	34775
353	20231130	125400	24512966507	2010	2015	2015	2010	17533
354	20231130	125300	24477697127	2015	2005	2015	2005	43064
355	20231130	125200	24391242977	2005	2010	2015	2000	63147
356	20231130	125100	24264559277	2010	2010	2020	2010	60916
357	20231130	125000	24141931992	2005	2020	2025	2005	132550
358	20231130	124900	23875122232	2020	2025	2030	2015	101893
359	20231130	124800	23668964702	2030	2030	2040	2025	92334
360	20231130	124700	23481518947	2030	2020	2035	2020	176151
361	20231130	124600	23124034057	2020	2020	2035	2015	118775
362	20231130	124500	22883223077	2020	2015	2020	2010	66691
363	20231130	124400	22748763902	2015	2005	2015	2005	42409
364	20231130	124300	22663479077	2010	2030	2040	2000	217697
365	20231130	124200	22224028797	2025	2020	2030	2015	33460
366	20231130	124100	22156398867	2015	2025	2025	2015	57286
367	20231130	124000	22040735412	2025	2040	2045	2025	125044
368	20231130	123900	21786088677	2040	2015	2045	2010	259925
369	20231130	123800	21256984307	2015	2010	2030	2005	218736
370	20231130	123700	20815224767	2005	2015	2020	2005	74967
371	20231130	123600	20664422482	2015	2020	2025	2010	159114
372	20231130	123500	20344168762	2020	2035	2035	2015	93214
373	20231130	123400	20155549267	2035	2025	2040	2015	174844
374	20231130	123300	19800298132	2020	2035	2040	2020	102384
375	20231130	123200	19592780867	2035	2035	2045	2025	192321
376	20231130	123100	19201465972	2035	2045	2050	2030	285004
377	20231130	123000	18619982157	2045	2030	2055	2025	637069
378	20231130	122900	17316858547	2025	2045	2045	2025	531402
379	20231130	122800	16235241057	2040	2005	2045	2005	961886
380	20231130	122700	14280760202	2010	2000	2010	2000	214180
381	20231130	122600	13851926107	2000	2000	2000	2000	0
382	20231130	122500	13851926107	2000	1992	2000	1992	565884
383	20231130	122400	12720940425	1992	1982	1992	1982	106349
384	20231130	122300	12509354528	1982	1985	1986	1979	20805
385	20231130	122200	12468122995	1983	1987	1987	1983	13824
386	20231130	122100	12440664658	1987	1986	1987	1983	46415
387	20231130	122000	12348496541	1985	1983	1986	1981	23971
388	20231130	121900	12300920376	1981	1982	1982	1980	10068
389	20231130	121800	12280978909	1982	1985	1987	1979	22884
390	20231130	121700	12235593404	1985	1983	1985	1980	23644
391	20231130	121600	12188684353	1982	1981	1984	1980	19899
392	20231130	121500	12149238987	1981	1974	1982	1974	8347
393	20231130	121400	12132712236	1978	1980	1980	1972	12755
394	20231130	121300	12107517228	1980	1984	1984	1977	26049
395	20231130	121200	12055948246	1984	1977	1984	1977	36401
396	20231130	121100	11983793840	1978	1979	1981	1977	16510
397	20231130	121000	11951102280	1979	1978	1980	1972	15109
398	20231130	120900	11921243792	1978	1972	1979	1970	24596
399	20231130	120800	11872699664	1972	1976	1980	1972	14262
400	20231130	120700	11844536050	1976	1981	1983	1972	18335
401	20231130	120600	11808288694	1982	1977	1983	1975	11139
402	20231130	120500	11786237334	1978	1972	1982	1972	14291
403	20231130	120400	11757982177	1972	1975	1975	1970	44864
404	20231130	120300	11669501513	1975	1988	1990	1975	27405
405	20231130	120200	11615180839	1988	1983	1988	1976	20561
406	20231130	120100	11574469798	1983	1990	1991	1978	63082
407	20231130	120000	11449302596	1990	1981	1992	1980	62354
408	20231130	115900	11325279779	1981	1984	1984	1977	19722
409	20231130	115800	11286236544	1977	1987	1989	1974	72478
410	20231130	115700	11142769038	1985	1992	1992	1984	79143
411	20231130	115600	10985339781	1991	1987	1992	1985	86970
412	20231130	115500	10812325103	1986	1983	1986	1983	50997
413	20231130	115400	10711101879	1983	1984	1985	1983	17843
414	20231130	115300	10675705597	1984	1984	1985	1983	13308
415	20231130	115200	10649294750	1983	1984	1985	1982	15022
416	20231130	115100	10619484695	1984	1983	1985	1983	21600
417	20231130	115000	10576626397	1983	1983	1984	1982	24626
418	20231130	114900	10527778246	1984	1982	1984	1982	27273
419	20231130	114800	10473688469	1982	1978	1982	1978	52863
420	20231130	114700	10369015469	1979	1977	1979	1976	11256
421	20231130	114600	10346756932	1976	1978	1978	1976	10635
422	20231130	114500	10325724716	1978	1974	1978	1973	36788
423	20231130	114400	10253008210	1975	1975	1977	1974	9430
424	20231130	114300	10234373226	1976	1975	1977	1975	4397
425	20231130	114200	10225683355	1975	1978	1978	1975	16079
426	20231130	114100	10193909347	1978	1976	1978	1976	16806
427	20231130	114000	10160694348	1976	1978	1978	1975	14469
428	20231130	113900	10132093694	1976	1973	1978	1973	32962
429	20231130	113800	10066939202	1973	1971	1975	1971	12539
430	20231130	113700	10042201248	1971	1971	1971	1968	14167
431	20231130	113600	10014298658	1971	1974	1975	1971	11788
432	20231130	113500	9991038896	1975	1976	1978	1975	19442
433	20231130	113400	9952623076	1977	1977	1978	1975	11109
434	20231130	113300	9930662316	1977	1977	1977	1975	20943
435	20231130	113200	9889275837	1978	1973	1978	1973	37309
436	20231130	113100	9815558655	1975	1975	1975	1971	11509
437	20231130	113000	9792839398	1976	1970	1976	1969	40135
438	20231130	112900	9713635485	1970	1964	1971	1964	42658
439	20231130	112800	9629714973	1964	1964	1965	1963	6765
440	20231130	112700	9616430056	1964	1965	1967	1964	6555
441	20231130	112600	9603545304	1965	1964	1966	1962	9272
442	20231130	112500	9585328337	1968	1968	1970	1964	48346
443	20231130	112400	9490177074	1967	1962	1967	1961	32438
444	20231130	112300	9426446262	1961	1960	1962	1959	4502
445	20231130	112200	9417618183	1957	1963	1965	1957	35185
446	20231130	112100	9348615077	1963	1964	1966	1963	12164
447	20231130	112000	9324717693	1962	1965	1965	1962	16590
448	20231130	111900	9292139494	1965	1967	1968	1964	6566
449	20231130	111800	9279236043	1968	1969	1970	1964	11293
450	20231130	111700	9257020047	1970	1974	1975	1969	10283
451	20231130	111600	9236729578	1974	1968	1975	1968	40472
452	20231130	111500	9156900078	1970	1968	1970	1967	24793
453	20231130	111400	9108096878	1968	1966	1969	1966	17717
454	20231130	111300	9073235557	1966	1964	1966	1963	36142
455	20231130	111200	9002215819	1964	1964	1965	1963	10072
456	20231130	111100	8982435331	1963	1962	1966	1962	28230
457	20231130	111000	8926983564	1962	1960	1963	1959	12691
458	20231130	110900	8902096242	1960	1953	1961	1953	22044
459	20231130	110800	8858934659	1953	1953	1954	1952	8900
460	20231130	110700	8841549713	1952	1949	1953	1949	16148
461	20231130	110600	8810037375	1953	1946	1953	1945	30502
462	20231130	110500	8750559246	1945	1944	1946	1944	9517
463	20231130	110400	8732049859	1944	1949	1949	1943	20582
464	20231130	110300	8691988248	1950	1948	1951	1947	8964
465	20231130	110200	8674512741	1947	1942	1951	1942	27583
466	20231130	110100	8620772636	1944	1944	1946	1942	17598
467	20231130	110000	8586572963	1945	1947	1949	1943	7738
468	20231130	105900	8571515992	1948	1946	1950	1942	13301
469	20231130	105800	8545648356	1945	1951	1951	1945	14146
470	20231130	105700	8518100957	1952	1948	1952	1947	6611
471	20231130	105600	8505214118	1949	1954	1954	1946	10047
472	20231130	105500	8485636275	1954	1956	1958	1948	15291
473	20231130	105400	8455778185	1957	1961	1961	1956	9851
474	20231130	105300	8436494993	1962	1951	1962	1950	14781
475	20231130	105200	8407603518	1950	1964	1967	1950	61780
476	20231130	105100	8286417804	1963	1962	1969	1959	29502
477	20231130	105000	8228458124	1961	1963	1968	1961	29700
478	20231130	104900	8170096647	1963	1960	1971	1955	56016
479	20231130	104800	8060008844	1960	1953	1966	1953	30884
480	20231130	104700	7999402967	1953	1945	1953	1943	23433
481	20231130	104600	7953781873	1945	1944	1949	1943	11412
482	20231130	104500	7931591309	1944	1961	1961	1944	41777
483	20231130	104400	7850138586	1961	1953	1964	1950	49702
484	20231130	104300	7752841636	1953	1943	1954	1941	22366
485	20231130	104200	7709281697	1946	1953	1954	1943	28156
486	20231130	104100	7654471266	1953	1957	1957	1944	21664
487	20231130	104000	7612232548	1948	1948	1958	1935	44411
488	20231130	103900	7525809473	1952	1955	1955	1943	66124
489	20231130	103800	7396954065	1952	1960	1965	1951	70554
490	20231130	103700	7258909569	1960	1971	1972	1960	66013
491	20231130	103600	7129115793	1973	1965	1975	1961	115458
492	20231130	103500	6901800027	1963	1965	1974	1963	103924
493	20231130	103400	6697237004	1966	1979	1980	1953	168133
494	20231130	103300	6366941228	1975	1942	1985	1942	476189
495	20231130	103200	5432457146	1942	1934	1942	1933	50473
496	20231130	103100	5334636252	1930	1921	1934	1921	26854
497	20231130	103000	5282767808	1921	1930	1930	1920	23122
498	20231130	102900	5238311580	1929	1930	1931	1928	5248
499	20231130	102800	5228183063	1930	1931	1932	1928	4564
500	20231130	102700	5219371538	1931	1928	1931	1927	13390
501	20231130	102600	5193549212	1927	1933	1933	1926	4450
502	20231130	102500	5184966318	1933	1934	1935	1931	4438
503	20231130	102400	5176389041	1932	1935	1937	1930	9689
504	20231130	102300	5157642001	1935	1930	1935	1926	19775
505	20231130	102200	5119448661	1929	1930	1930	1925	7916
506	20231130	102100	5104178159	1931	1931	1934	1926	12128
507	20231130	102000	5080794765	1931	1936	1938	1926	21376
508	20231130	101900	5039451634	1935	1929	1937	1929	32110
509	20231130	101800	4977420552	1926	1924	1929	1922	8119
510	20231130	101700	4961782608	1924	1930	1934	1921	29403
511	20231130	101600	4905146986	1932	1929	1934	1928	23926
512	20231130	101500	4858950942	1928	1924	1931	1924	11250
513	20231130	101400	4837261996	1923	1939	1939	1918	45199
514	20231130	101300	4750164246	1936	1942	1945	1936	54439
515	20231130	101200	4644403770	1943	1939	1944	1936	92897
516	20231130	101100	4464193081	1938	1923	1938	1923	50474
517	20231130	101000	4366725236	1923	1921	1926	1920	19888
518	20231130	100900	4328504566	1921	1931	1933	1920	24176
519	20231130	100800	4281912210	1931	1925	1932	1924	19076
520	20231130	100700	4245117090	1924	1938	1940	1920	61934
521	20231130	100600	4125483021	1938	1931	1940	1930	122692
522	20231130	100500	3888011840	1932	1921	1932	1921	94396
523	20231130	100400	3705920822	1922	1919	1924	1918	29707
524	20231130	100300	3648819294	1919	1914	1919	1914	13768
525	20231130	100200	3622436331	1914	1915	1917	1913	11597
526	20231130	100100	3600243242	1917	1917	1921	1913	15442
527	20231130	100000	3570672311	1921	1920	1921	1913	47821
528	20231130	095900	3478999485	1921	1926	1927	1919	23500
529	20231130	095800	3433802244	1926	1926	1927	1924	18226
530	20231130	095700	3398690505	1926	1917	1926	1917	45209
531	20231130	095600	3311815522	1919	1925	1926	1917	45698
532	20231130	095500	3223966509	1924	1927	1928	1921	34730
533	20231130	095400	3157131300	1927	1920	1928	1920	49044
534	20231130	095300	3062760010	1917	1910	1919	1906	47634
535	20231130	095200	2971768242	1909	1912	1912	1908	28723
536	20231130	095100	2916893158	1912	1913	1914	1911	23996
537	20231130	095000	2871013491	1914	1921	1921	1911	44465
538	20231130	094900	2785802547	1922	1926	1931	1922	69100
539	20231130	094800	2652595881	1925	1916	1929	1916	129729
540	20231130	094700	2403292198	1916	1908	1917	1905	47577
541	20231130	094600	2312359655	1907	1910	1919	1907	59563
542	20231130	094500	2198467276	1907	1900	1911	1899	76572
543	20231130	094400	2052626899	1900	1889	1900	1888	92463
544	20231130	094300	1877403490	1889	1890	1890	1887	24176
545	20231130	094200	1831736526	1890	1889	1895	1887	49765
546	20231130	094100	1737634951	1889	1887	1890	1887	29499
547	20231130	094000	1681939826	1887	1875	1889	1874	57142
548	20231130	093900	1574345605	1875	1877	1878	1875	12802
549	20231130	093800	1550326927	1876	1877	1880	1876	21283
550	20231130	093700	1510370420	1876	1878	1879	1876	50696
551	20231130	093600	1415163543	1878	1879	1881	1878	25490
552	20231130	093500	1367250121	1879	1881	1883	1876	16897
553	20231130	093400	1335474952	1881	1874	1881	1872	85366
554	20231130	093300	1175230202	1874	1869	1876	1867	29593
555	20231130	093200	1119803749	1867	1870	1870	1864	18278
556	20231130	093100	1085691720	1870	1869	1876	1868	51430
557	20231130	093000	989407002	1869	1854	1869	1852	70049
558	20231130	092900	859092504	1854	1855	1858	1846	11282
559	20231130	092800	838156863	1853	1847	1855	1844	53548
560	20231130	092700	738991511	1847	1849	1849	1844	1123
561	20231130	092600	736917185	1849	1847	1849	1843	6499
562	20231130	092500	724912546	1848	1846	1848	1843	9196
563	20231130	092400	707943868	1847	1853	1853	1846	15911
564	20231130	092300	678516189	1853	1851	1853	1849	9819
565	20231130	092200	660334012	1850	1853	1854	1848	13767
566	20231130	092100	634844511	1853	1849	1854	1848	95129
567	20231130	092000	458795369	1849	1837	1850	1832	38718
568	20231130	091900	387444034	1832	1832	1840	1832	24709
569	20231130	091800	342062844	1829	1827	1832	1826	22014
570	20231130	091700	301799049	1827	1825	1827	1825	4167
571	20231130	091600	294190095	1825	1824	1827	1824	6392
572	20231130	091500	282523924	1824	1823	1824	1823	122
573	20231130	091400	282301406	1824	1817	1824	1817	2567
574	20231130	091300	277620440	1817	1821	1824	1817	5850
575	20231130	091200	266970085	1825	1821	1827	1821	2076
576	20231130	091100	263189483	1821	1824	1828	1821	6966
577	20231130	091000	250483064	1821	1830	1831	1821	3105
578	20231130	090900	244804059	1830	1826	1832	1826	3403
579	20231130	090800	238588148	1820	1826	1830	1820	4822
580	20231130	090700	229786147	1826	1826	1827	1824	7649
581	20231130	090600	215816981	1826	1824	1827	1824	18002
582	20231130	090500	182958812	1824	1825	1825	1816	6309
583	20231130	090400	171448854	1825	1814	1825	1814	1546
584	20231130	090300	168627767	1813	1826	1826	1811	14704
585	20231130	090200	141810203	1825	1836	1837	1825	28324
586	20231130	090100	89911701	1828	1825	1836	1821	15717
587	20231130	090000	61189255	1825	1820	1825	1805	33609