KissMeData/011930/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	185600	3665766563	1986	1986	1986	1986	161335
3	20231130	185500	3665766563	1986	1986	1986	1986	0
4	20231130	185400	3665766563	1986	1986	1986	1986	0
5	20231130	185300	3665766563	1986	1986	1986	1986	0
6	20231130	185200	3665766563	1986	1986	1986	1986	0
7	20231130	185100	3665766563	1986	1986	1986	1986	0
8	20231130	185000	3665766563	1986	1986	1986	1986	0
9	20231130	184900	3665766563	1986	1986	1986	1986	0
10	20231130	184800	3665766563	1986	1986	1986	1986	0
11	20231130	184700	3665766563	1986	1986	1986	1986	0
12	20231130	184600	3665766563	1986	1986	1986	1986	0
13	20231130	184500	3665766563	1986	1986	1986	1986	0
14	20231130	184400	3665766563	1986	1986	1986	1986	0
15	20231130	184300	3665766563	1986	1986	1986	1986	0
16	20231130	184200	3665766563	1986	1986	1986	1986	0
17	20231130	184100	3665766563	1986	1986	1986	1986	0
18	20231130	184000	3665766563	1986	1986	1986	1986	0
19	20231130	183900	3665766563	1986	1986	1986	1986	0
20	20231130	183800	3665766563	1986	1986	1986	1986	0
21	20231130	183700	3665766563	1986	1986	1986	1986	0
22	20231130	183600	3665766563	1986	1986	1986	1986	0
23	20231130	183500	3665766563	1986	1986	1986	1986	0
24	20231130	183400	3665766563	1986	1986	1986	1986	0
25	20231130	183300	3665766563	1986	1986	1986	1986	0
26	20231130	183200	3665766563	1986	1986	1986	1986	0
27	20231130	183100	3665766563	1986	1986	1986	1986	0
28	20231130	183000	3665766563	1986	1986	1986	1986	0
29	20231130	182900	3665766563	1986	1986	1986	1986	0
30	20231130	182800	3665766563	1986	1986	1986	1986	0
31	20231130	182700	3665766563	1986	1986	1986	1986	0
32	20231130	182600	3665766563	1986	1986	1986	1986	161335
33	20231130	182500	3665766563	1986	1986	1986	1986	0
34	20231130	182400	3665766563	1986	1986	1986	1986	0
35	20231130	182300	3665766563	1986	1986	1986	1986	0
36	20231130	182200	3665766563	1986	1986	1986	1986	0
37	20231130	182100	3665766563	1986	1986	1986	1986	0
38	20231130	182000	3665766563	1986	1986	1986	1986	0
39	20231130	181900	3665766563	1986	1986	1986	1986	0
40	20231130	181800	3665766563	1986	1986	1986	1986	0
41	20231130	181700	3665766563	1986	1986	1986	1986	0
42	20231130	181600	3665766563	1986	1986	1986	1986	0
43	20231130	181500	3665766563	1986	1986	1986	1986	0
44	20231130	181400	3665766563	1986	1986	1986	1986	0
45	20231130	181300	3665766563	1986	1986	1986	1986	0
46	20231130	181200	3665766563	1986	1986	1986	1986	0
47	20231130	181100	3665766563	1986	1986	1986	1986	0
48	20231130	181000	3665766563	1986	1986	1986	1986	0
49	20231130	180900	3665766563	1986	1986	1986	1986	0
50	20231130	180800	3665766563	1986	1986	1986	1986	0
51	20231130	180700	3665766563	1986	1986	1986	1986	0
52	20231130	180600	3665766563	1986	1986	1986	1986	0
53	20231130	180500	3665766563	1986	1986	1986	1986	0
54	20231130	180400	3665766563	1986	1986	1986	1986	0
55	20231130	180300	3665766563	1986	1986	1986	1986	0
56	20231130	180200	3665766563	1986	1986	1986	1986	0
57	20231130	180100	3665766563	1986	1986	1986	1986	0
58	20231130	180000	3665766563	1986	1986	1986	1986	0
59	20231130	175900	3665766563	1986	1986	1986	1986	0
60	20231130	175800	3665766563	1986	1986	1986	1986	0
61	20231130	175700	3665766563	1986	1986	1986	1986	0
62	20231130	175600	3665766563	1986	1986	1986	1986	161335
63	20231130	175500	3665766563	1986	1986	1986	1986	0
64	20231130	175400	3665766563	1986	1986	1986	1986	0
65	20231130	175300	3665766563	1986	1986	1986	1986	0
66	20231130	175200	3665766563	1986	1986	1986	1986	0
67	20231130	175100	3665766563	1986	1986	1986	1986	0
68	20231130	175000	3665766563	1986	1986	1986	1986	0
69	20231130	174900	3665766563	1986	1986	1986	1986	0
70	20231130	174800	3665766563	1986	1986	1986	1986	0
71	20231130	174700	3665766563	1986	1986	1986	1986	0
72	20231130	174600	3665766563	1986	1986	1986	1986	0
73	20231130	174500	3665766563	1986	1986	1986	1986	0
74	20231130	174400	3665766563	1986	1986	1986	1986	0
75	20231130	174300	3665766563	1986	1986	1986	1986	0
76	20231130	174200	3665766563	1986	1986	1986	1986	0
77	20231130	174100	3665766563	1986	1986	1986	1986	0
78	20231130	174000	3665766563	1986	1986	1986	1986	0
79	20231130	173900	3665766563	1986	1986	1986	1986	0
80	20231130	173800	3665766563	1986	1986	1986	1986	0
81	20231130	173700	3665766563	1986	1986	1986	1986	0
82	20231130	173600	3665766563	1986	1986	1986	1986	0
83	20231130	173500	3665766563	1986	1986	1986	1986	0
84	20231130	173400	3665766563	1986	1986	1986	1986	0
85	20231130	173300	3665766563	1986	1986	1986	1986	0
86	20231130	173200	3665766563	1986	1986	1986	1986	0
87	20231130	173100	3665766563	1986	1986	1986	1986	0
88	20231130	173000	3665766563	1986	1986	1986	1986	0
89	20231130	172900	3665766563	1986	1986	1986	1986	0
90	20231130	172800	3665766563	1986	1986	1986	1986	0
91	20231130	172700	3665766563	1986	1986	1986	1986	0
92	20231130	172600	3665766563	1986	1986	1986	1986	161335
93	20231130	172500	3665766563	1986	1986	1986	1986	0
94	20231130	172400	3665766563	1986	1986	1986	1986	0
95	20231130	172300	3665766563	1986	1986	1986	1986	0
96	20231130	172200	3665766563	1986	1986	1986	1986	0
97	20231130	172100	3665766563	1986	1986	1986	1986	0
98	20231130	172000	3665766563	1986	1986	1986	1986	0
99	20231130	171900	3665766563	1986	1986	1986	1986	0
100	20231130	171800	3665766563	1986	1986	1986	1986	0
101	20231130	171700	3665766563	1986	1986	1986	1986	0
102	20231130	171600	3665766563	1986	1986	1986	1986	0
103	20231130	171500	3665766563	1986	1986	1986	1986	0
104	20231130	171400	3665766563	1986	1986	1986	1986	0
105	20231130	171300	3665766563	1986	1986	1986	1986	0
106	20231130	171200	3665766563	1986	1986	1986	1986	0
107	20231130	171100	3665766563	1986	1986	1986	1986	0
108	20231130	171000	3665766563	1986	1986	1986	1986	0
109	20231130	170900	3665766563	1986	1986	1986	1986	0
110	20231130	170800	3665766563	1986	1986	1986	1986	0
111	20231130	170700	3665766563	1986	1986	1986	1986	0
112	20231130	170600	3665766563	1986	1986	1986	1986	0
113	20231130	170500	3665766563	1986	1986	1986	1986	0
114	20231130	170400	3665766563	1986	1986	1986	1986	0
115	20231130	170300	3665766563	1986	1986	1986	1986	0
116	20231130	170200	3665766563	1986	1986	1986	1986	0
117	20231130	170100	3665766563	1986	1986	1986	1986	0
118	20231130	170000	3665766563	1986	1986	1986	1986	0
119	20231130	165900	3665766563	1986	1986	1986	1986	0
120	20231130	165800	3665766563	1986	1986	1986	1986	0
121	20231130	165700	3665766563	1986	1986	1986	1986	0
122	20231130	165600	3665766563	1986	1986	1986	1986	161335
123	20231130	165500	3665766563	1986	1986	1986	1986	0
124	20231130	165400	3665766563	1986	1986	1986	1986	0
125	20231130	165300	3665766563	1986	1986	1986	1986	0
126	20231130	165200	3665766563	1986	1986	1986	1986	0
127	20231130	165100	3665766563	1986	1986	1986	1986	0
128	20231130	165000	3665766563	1986	1986	1986	1986	0
129	20231130	164900	3665766563	1986	1986	1986	1986	0
130	20231130	164800	3665766563	1986	1986	1986	1986	0
131	20231130	164700	3665766563	1986	1986	1986	1986	0
132	20231130	164600	3665766563	1986	1986	1986	1986	0
133	20231130	164500	3665766563	1986	1986	1986	1986	0
134	20231130	164400	3665766563	1986	1986	1986	1986	0
135	20231130	164300	3665766563	1986	1986	1986	1986	0
136	20231130	164200	3665766563	1986	1986	1986	1986	0
137	20231130	164100	3665766563	1986	1986	1986	1986	0
138	20231130	164000	3665766563	1986	1986	1986	1986	0
139	20231130	163900	3665766563	1986	1986	1986	1986	0
140	20231130	163800	3665766563	1986	1986	1986	1986	0
141	20231130	163700	3665766563	1986	1986	1986	1986	0
142	20231130	163600	3665766563	1986	1986	1986	1986	0
143	20231130	163500	3665766563	1986	1986	1986	1986	0
144	20231130	163400	3665766563	1986	1986	1986	1986	0
145	20231130	163300	3665766563	1986	1986	1986	1986	0
146	20231130	163200	3665766563	1986	1986	1986	1986	0
147	20231130	163100	3665766563	1986	1986	1986	1986	0
148	20231130	163000	3665766563	1986	1986	1986	1986	0
149	20231130	162900	3665766563	1986	1986	1986	1986	0
150	20231130	162800	3665766563	1986	1986	1986	1986	0
151	20231130	162700	3665766563	1986	1986	1986	1986	0
152	20231130	162600	3665766563	1986	1986	1986	1986	161335
153	20231130	162500	3665766563	1986	1986	1986	1986	0
154	20231130	162400	3665766563	1986	1986	1986	1986	0
155	20231130	162300	3665766563	1986	1986	1986	1986	0
156	20231130	162200	3665766563	1986	1986	1986	1986	0
157	20231130	162100	3665766563	1986	1986	1986	1986	0
158	20231130	162000	3665766563	1986	1986	1986	1986	0
159	20231130	161900	3665766563	1986	1986	1986	1986	0
160	20231130	161800	3665766563	1986	1986	1986	1986	0
161	20231130	161700	3665766563	1986	1986	1986	1986	0
162	20231130	161600	3665766563	1986	1986	1986	1986	0
163	20231130	161500	3665766563	1986	1986	1986	1986	0
164	20231130	161400	3665766563	1986	1986	1986	1986	0
165	20231130	161300	3665766563	1986	1986	1986	1986	0
166	20231130	161200	3665766563	1986	1986	1986	1986	0
167	20231130	161100	3665766563	1986	1986	1986	1986	0
168	20231130	161000	3665766563	1986	1986	1986	1986	0
169	20231130	160900	3665766563	1986	1986	1986	1986	0
170	20231130	160800	3665766563	1986	1986	1986	1986	0
171	20231130	160700	3665766563	1986	1986	1986	1986	0
172	20231130	160600	3665766563	1986	1986	1986	1986	0
173	20231130	160500	3665766563	1986	1986	1986	1986	0
174	20231130	160400	3665766563	1986	1986	1986	1986	0
175	20231130	160300	3665766563	1986	1986	1986	1986	0
176	20231130	160200	3665766563	1986	1986	1986	1986	0
177	20231130	160100	3665766563	1986	1986	1986	1986	0
178	20231130	160000	3665766563	1986	1986	1986	1986	0
179	20231130	155900	3665766563	1986	1986	1986	1986	0
180	20231130	155800	3665766563	1986	1986	1986	1986	0
181	20231130	155700	3665766563	1986	1986	1986	1986	0
182	20231130	155600	3665766563	1986	1986	1986	1986	161335
183	20231130	155500	3665766563	1986	1986	1986	1986	0
184	20231130	155400	3665766563	1986	1986	1986	1986	0
185	20231130	155300	3665766563	1986	1986	1986	1986	0
186	20231130	155200	3665766563	1986	1986	1986	1986	0
187	20231130	155100	3665766563	1986	1986	1986	1986	0
188	20231130	155000	3665766563	1986	1986	1986	1986	0
189	20231130	154900	3665766563	1986	1986	1986	1986	0
190	20231130	154800	3665766563	1986	1986	1986	1986	0
191	20231130	154700	3665766563	1986	1986	1986	1986	0
192	20231130	154600	3665766563	1986	1986	1986	1986	0
193	20231130	154500	3665766563	1986	1986	1986	1986	0
194	20231130	154400	3665766563	1986	1986	1986	1986	0
195	20231130	154300	3665766563	1986	1986	1986	1986	0
196	20231130	154200	3665766563	1986	1986	1986	1986	0
197	20231130	154100	3665766563	1986	1986	1986	1986	0
198	20231130	154000	3665766563	1986	1986	1986	1986	0
199	20231130	153900	3665766563	1986	1986	1986	1986	0
200	20231130	153800	3665766563	1986	1986	1986	1986	0
201	20231130	153700	3665766563	1986	1986	1986	1986	0
202	20231130	153600	3665766563	1986	1986	1986	1986	0
203	20231130	153500	3665766563	1986	1986	1986	1986	0
204	20231130	153400	3665766563	1986	1986	1986	1986	0
205	20231130	153300	3665766563	1986	1986	1986	1986	0
206	20231130	153200	3665766563	1986	1986	1986	1986	0
207	20231130	153100	3665766563	1986	1986	1986	1986	0
208	20231130	153000	3665766563	1986	1986	1986	1986	161335
209	20231130	152900	3345355253	1979	1979	1979	1979	0
210	20231130	152800	3345355253	1979	1979	1979	1979	0
211	20231130	152700	3345355253	1979	1979	1979	1979	0
212	20231130	152600	3345355253	1979	1979	1979	1979	0
213	20231130	152500	3345355253	1979	1979	1979	1979	0
214	20231130	152400	3345355253	1979	1979	1979	1979	0
215	20231130	152300	3345355253	1979	1979	1979	1979	0
216	20231130	152200	3345355253	1979	1979	1979	1979	0
217	20231130	152100	3345355253	1979	1979	1979	1979	0
218	20231130	152000	3345355253	1979	1979	1979	1979	0
219	20231130	151900	3345355253	1979	1978	1979	1978	5894
220	20231130	151800	3333694244	1979	1978	1979	1978	7048
221	20231130	151700	3319752505	1979	1979	1980	1978	4117
222	20231130	151600	3311605534	1979	1979	1980	1979	5747
223	20231130	151500	3300226988	1979	1978	1980	1977	18807
224	20231130	151400	3263015236	1978	1980	1980	1978	2527
225	20231130	151300	3258013992	1979	1979	1979	1978	11756
226	20231130	151200	3234753891	1979	1978	1979	1978	2242
227	20231130	151100	3230318192	1978	1978	1978	1977	4545
228	20231130	151000	3221328185	1978	1977	1978	1977	3613
229	20231130	150900	3214182842	1978	1978	1978	1977	8789
230	20231130	150800	3196805378	1978	1978	1978	1977	4794
231	20231130	150700	3187324363	1979	1980	1980	1978	3026
232	20231130	150600	3181335392	1979	1980	1980	1978	4944
233	20231130	150500	3171552455	1980	1979	1980	1979	4364
234	20231130	150400	3162915988	1979	1979	1979	1979	1408
235	20231130	150300	3160129556	1979	1978	1979	1978	6250
236	20231130	150200	3147761816	1979	1978	1979	1978	5746
237	20231130	150100	3136392676	1978	1978	1978	1978	1526
238	20231130	150000	3133374248	1976	1979	1979	1976	7075
239	20231130	145900	3119389591	1979	1977	1979	1977	11158
240	20231130	145800	3097324277	1977	1978	1978	1977	1873
241	20231130	145700	3093620743	1978	1978	1978	1978	915
242	20231130	145600	3091810873	1978	1977	1978	1977	2722
243	20231130	145500	3086426907	1978	1978	1979	1977	5091
244	20231130	145400	3076359107	1978	1978	1978	1978	263
245	20231130	145300	3075838893	1978	1978	1978	1978	1349
246	20231130	145200	3073170571	1978	1978	1979	1977	7180
247	20231130	145100	3058966359	1978	1979	1979	1978	2252
248	20231130	145000	3054510388	1979	1978	1979	1978	3207
249	20231130	144900	3048166383	1977	1977	1979	1977	6827
250	20231130	144800	3034664043	1977	1976	1977	1976	5760
251	20231130	144700	3023281672	1976	1976	1976	1976	108
252	20231130	144600	3023068264	1975	1976	1976	1975	328
253	20231130	144500	3022420145	1975	1975	1975	1975	501
254	20231130	144400	3021430670	1975	1975	1975	1975	20
255	20231130	144300	3021391170	1976	1975	1976	1975	96
256	20231130	144200	3021201484	1975	1976	1976	1975	606
257	20231130	144100	3020004528	1975	1976	1976	1975	1292
258	20231130	144000	3017452536	1976	1977	1977	1976	1610
259	20231130	143900	3014271012	1975	1977	1977	1975	1257
260	20231130	143800	3011787763	1977	1976	1977	1975	1095
261	20231130	143700	3009624849	1975	1975	1976	1975	824
262	20231130	143600	3007996898	1975	1977	1977	1975	4287
263	20231130	143500	2999526409	1976	1977	1977	1976	2455
264	20231130	143400	2994673579	1977	1977	1977	1977	445
265	20231130	143300	2993793814	1977	1978	1979	1977	7639
266	20231130	143200	2978685409	1979	1979	1979	1979	18829
267	20231130	143100	2941422818	1979	1980	1980	1979	3014
268	20231130	143000	2935455754	1980	1979	1980	1979	2947
269	20231130	142900	2929621591	1980	1980	1980	1980	316
270	20231130	142800	2928995911	1980	1980	1980	1978	1765
271	20231130	142700	2925502266	1980	1979	1980	1979	1226
272	20231130	142600	2923075787	1980	1979	1980	1979	4360
273	20231130	142500	2914446583	1979	1979	1979	1978	4018
274	20231130	142400	2906494962	1979	1979	1979	1978	661
275	20231130	142300	2905186951	1978	1979	1979	1978	2760
276	20231130	142200	2899725671	1978	1979	1979	1978	2849
277	20231130	142100	2894088404	1979	1979	1979	1978	2861
278	20231130	142000	2888426685	1979	1978	1979	1978	147
279	20231130	141900	2888135822	1979	1978	1979	1978	1504
280	20231130	141800	2885160644	1978	1979	1979	1978	1134
281	20231130	141700	2882917284	1978	1978	1978	1978	4313
282	20231130	141600	2874386170	1978	1977	1979	1977	985
283	20231130	141500	2872437658	1977	1978	1979	1977	2743
284	20231130	141400	2867011883	1978	1978	1978	1978	1243
285	20231130	141300	2864553229	1978	1979	1979	1978	1271
286	20231130	141200	2862038881	1978	1978	1979	1978	880
287	20231130	141100	2860298173	1978	1978	1978	1978	4375
288	20231130	141000	2851644423	1978	1978	1978	1978	102
289	20231130	140900	2851442667	1978	1978	1979	1978	3086
290	20231130	140800	2845338212	1978	1979	1979	1978	1303
291	20231130	140700	2842760767	1979	1978	1979	1978	399
292	20231130	140600	2841971175	1978	1978	1978	1977	801
293	20231130	140500	2840386896	1978	1979	1979	1978	1974
294	20231130	140400	2836481895	1978	1979	1979	1978	2294
295	20231130	140300	2831944355	1979	1980	1980	1979	3341
296	20231130	140200	2825332511	1979	1979	1980	1979	750
297	20231130	140100	2823847779	1980	1980	1980	1979	802
298	20231130	140000	2822259991	1980	1980	1980	1979	1618
299	20231130	135900	2819056431	1979	1980	1980	1979	1997
300	20231130	135800	2815103223	1980	1980	1980	1979	783
301	20231130	135700	2813552893	1978	1978	1978	1978	7589
302	20231130	135600	2798541851	1979	1977	1979	1977	21751
303	20231130	135500	2755515135	1977	1977	1978	1977	10082
304	20231130	135400	2735583019	1978	1978	1978	1978	256
305	20231130	135300	2735076651	1978	1977	1978	1977	1202
306	20231130	135200	2732699894	1977	1977	1978	1977	606
307	20231130	135100	2731501830	1977	1976	1978	1976	3434
308	20231130	135000	2724714185	1977	1977	1978	1977	2824
309	20231130	134900	2719131130	1977	1977	1977	1977	1451
310	20231130	134800	2716262503	1977	1976	1977	1976	5568
311	20231130	134700	2705254797	1976	1977	1977	1976	1081
312	20231130	134600	2703117760	1977	1978	1978	1977	7227
313	20231130	134500	2688829854	1978	1977	1978	1977	573
314	20231130	134400	2687696917	1977	1977	1977	1977	105
315	20231130	134300	2687489332	1977	1976	1977	1976	1997
316	20231130	134200	2683542405	1976	1976	1976	1976	631
317	20231130	134100	2682295549	1976	1977	1977	1976	1452
318	20231130	134000	2679425045	1978	1979	1979	1977	2756
319	20231130	133900	2673973122	1979	1978	1979	1978	1950
320	20231130	133800	2670115928	1978	1979	1979	1977	2674
321	20231130	133700	2664826357	1979	1978	1979	1978	1333
322	20231130	133600	2662188489	1979	1978	1979	1978	5967
323	20231130	133500	2650381552	1978	1978	1978	1978	9
324	20231130	133400	2650363750	1977	1977	1978	1977	1005
325	20231130	133300	2648376861	1977	1979	1979	1977	3028
326	20231130	133200	2642386842	1978	1978	1979	1978	95
327	20231130	133100	2642198882	1978	1979	1979	1978	1259
328	20231130	133000	2639708549	1979	1977	1979	1977	625
329	20231130	132900	2638471777	1977	1978	1978	1977	1030
330	20231130	132800	2636435277	1978	1978	1979	1978	596
331	20231130	132700	2635256004	1978	1977	1978	1977	559
332	20231130	132600	2634150800	1977	1979	1979	1977	1513
333	20231130	132500	2631158806	1979	1979	1979	1979	1006
334	20231130	132400	2629167932	1979	1978	1979	1978	8441
335	20231130	132300	2612466229	1977	1977	1978	1977	501
336	20231130	132200	2611475751	1978	1977	1978	1977	789
337	20231130	132100	2609915883	1977	1977	1977	1977	2350
338	20231130	132000	2605269933	1978	1978	1978	1977	134
339	20231130	131900	2605004892	1978	1977	1978	1977	5288
340	20231130	131800	2594547972	1977	1976	1977	1975	935
341	20231130	131700	2592700372	1976	1976	1976	1975	804
342	20231130	131600	2591111788	1976	1976	1976	1976	590
343	20231130	131500	2589945948	1975	1974	1975	1974	2979
344	20231130	131400	2584062923	1975	1975	1975	1975	456
345	20231130	131300	2583162323	1975	1974	1975	1974	1964
346	20231130	131200	2579283935	1974	1974	1975	1974	1423
347	20231130	131100	2576474881	1975	1974	1975	1974	130
348	20231130	131000	2576218191	1975	1974	1975	1974	734
349	20231130	130900	2574769242	1975	1975	1975	1974	430
350	20231130	130800	2573919999	1975	1975	1975	1975	356
351	20231130	130700	2573216899	1975	1976	1976	1975	6216
352	20231130	130600	2560940191	1976	1977	1977	1976	6585
353	20231130	130500	2547927152	1977	1977	1979	1977	6825
354	20231130	130400	2534433435	1979	1978	1979	1978	183
355	20231130	130300	2534071369	1978	1980	1980	1978	3186
356	20231130	130200	2527766886	1980	1979	1980	1979	3050
357	20231130	130100	2521730422	1979	1978	1979	1978	2832
358	20231130	130000	2516127997	1978	1978	1978	1978	36
359	20231130	125900	2516056789	1978	1977	1978	1977	742
360	20231130	125800	2514589772	1978	1978	1978	1978	2098
361	20231130	125700	2510439928	1978	1978	1978	1976	616
362	20231130	125600	2509221973	1977	1978	1978	1977	4952
363	20231130	125500	2499431415	1978	1978	1978	1977	405
364	20231130	125400	2498630330	1978	1978	1978	1977	478
365	20231130	125300	2497684850	1978	1979	1979	1978	2474
366	20231130	125200	2492791162	1979	1978	1979	1978	1931
367	20231130	125100	2488970033	1978	1979	1979	1978	1606
368	20231130	125000	2485791859	1979	1980	1981	1979	14133
369	20231130	124900	2457811438	1980	1980	1981	1980	9613
370	20231130	124800	2438777623	1980	1980	1981	1980	13160
371	20231130	124700	2412720820	1980	1980	1980	1979	5657
372	20231130	124600	2401525510	1980	1979	1980	1978	5075
373	20231130	124500	2391481253	1979	1978	1979	1978	4042
374	20231130	124400	2383486176	1978	1979	1979	1977	6496
375	20231130	124300	2370637792	1979	1978	1979	1978	6249
376	20231130	124200	2358276841	1978	1977	1978	1977	5958
377	20231130	124100	2346493089	1978	1976	1978	1976	17441
378	20231130	124000	2312012114	1976	1976	1976	1975	5700
379	20231130	123900	2300750538	1976	1975	1976	1975	1099
380	20231130	123800	2298579098	1975	1974	1975	1974	7077
381	20231130	123700	2284602474	1974	1975	1975	1974	5495
382	20231130	123600	2273751904	1975	1973	1975	1973	1573
383	20231130	123500	2270647786	1974	1975	1975	1974	10719
384	20231130	123400	2249485723	1974	1974	1975	1974	10776
385	20231130	123300	2228213896	1974	1973	1974	1973	3334
386	20231130	123200	2221633640	1974	1973	1974	1973	3690
387	20231130	123100	2214350577	1973	1972	1974	1972	6380
388	20231130	123000	2201764622	1972	1971	1972	1970	9850
389	20231130	122900	2182349275	1971	1970	1971	1970	4401
390	20231130	122800	2173678794	1970	1970	1970	1969	3178
391	20231130	122700	2167419334	1970	1970	1970	1969	9265
392	20231130	122600	2149168284	1970	1969	1970	1969	772
393	20231130	122500	2147647951	1969	1970	1970	1969	1647
394	20231130	122400	2144404946	1969	1969	1969	1967	8212
395	20231130	122300	2128237065	1969	1969	1969	1968	1883
396	20231130	122200	2124529570	1968	1969	1969	1968	639
397	20231130	122100	2123271722	1969	1969	1969	1968	3595
398	20231130	122000	2116194167	1969	1968	1969	1968	3942
399	20231130	121900	2108436294	1968	1966	1968	1966	2812
400	20231130	121800	2102905005	1966	1965	1966	1965	2464
401	20231130	121700	2098062753	1965	1965	1965	1964	1081
402	20231130	121600	2095938918	1965	1965	1965	1964	894
403	20231130	121500	2094182267	1965	1965	1965	1965	743
404	20231130	121400	2092722272	1965	1965	1965	1964	929
405	20231130	121300	2090896829	1965	1964	1965	1964	617
406	20231130	121200	2089684486	1965	1965	1965	1964	192
407	20231130	121100	2089307215	1965	1965	1965	1965	549
408	20231130	121000	2088228430	1965	1964	1965	1964	605
409	20231130	120900	2087039908	1964	1963	1964	1963	342
410	20231130	120800	2086368321	1964	1964	1964	1964	295
411	20231130	120700	2085788941	1964	1964	1964	1964	2594
412	20231130	120600	2080694325	1965	1964	1965	1964	1170
413	20231130	120500	2078396435	1965	1964	1965	1964	386
414	20231130	120400	2077638049	1965	1965	1965	1965	763
415	20231130	120300	2076138754	1965	1965	1965	1965	1961
416	20231130	120200	2072285389	1965	1963	1965	1963	8240
417	20231130	120100	2056109903	1963	1962	1963	1962	842
418	20231130	120000	2054457276	1962	1962	1962	1962	383
419	20231130	115900	2053705830	1962	1961	1962	1961	930
420	20231130	115800	2051881757	1961	1962	1962	1961	4879
421	20231130	115700	2042312993	1962	1963	1963	1962	1593
422	20231130	115600	2039187517	1962	1962	1962	1961	5855
423	20231130	115500	2027700124	1962	1962	1962	1962	0
424	20231130	115400	2027700124	1962	1963	1963	1962	370
425	20231130	115300	2026973834	1963	1963	1963	1963	2269
426	20231130	115200	2022519787	1963	1963	1963	1963	479
427	20231130	115100	2021579510	1962	1963	1963	1962	812
428	20231130	115000	2019986054	1963	1963	1963	1962	1971
429	20231130	114900	2016118781	1963	1961	1963	1961	4911
430	20231130	114800	2006480746	1961	1964	1964	1961	3841
431	20231130	114700	1998943988	1963	1963	1964	1963	1402
432	20231130	114600	1996191857	1964	1967	1967	1964	8506
433	20231130	114500	1979476578	1967	1967	1967	1967	278
434	20231130	114400	1978929752	1967	1967	1967	1966	3326
435	20231130	114300	1972389643	1967	1968	1968	1967	1789
436	20231130	114200	1968870669	1968	1968	1968	1967	191
437	20231130	114100	1968494892	1967	1967	1968	1967	830
438	20231130	114000	1966861460	1968	1966	1968	1966	66
439	20231130	113900	1966731685	1966	1968	1968	1966	27275
440	20231130	113800	1913102733	1967	1968	1968	1967	379
441	20231130	113700	1912356891	1968	1968	1968	1968	611
442	20231130	113600	1911154443	1968	1968	1968	1968	1813
443	20231130	113500	1907586459	1969	1969	1969	1969	1472
444	20231130	113400	1904688091	1969	1969	1970	1969	1715
445	20231130	113300	1901310926	1968	1969	1969	1968	1170
446	20231130	113200	1899007737	1969	1968	1969	1968	690
447	20231130	113100	1897649421	1969	1969	1970	1968	1608
448	20231130	113000	1894483186	1970	1969	1970	1969	120
449	20231130	112900	1894246886	1970	1969	1970	1968	1992
450	20231130	112800	1890324989	1969	1969	1969	1969	1606
451	20231130	112700	1887162775	1969	1969	1969	1968	318
452	20231130	112600	1886536856	1969	1969	1970	1969	2679
453	20231130	112500	1881261875	1970	1969	1970	1969	948
454	20231130	112400	1879395257	1968	1969	1969	1968	3248
455	20231130	112300	1873002757	1970	1971	1971	1969	2763
456	20231130	112200	1867560384	1971	1969	1971	1969	913
457	20231130	112100	1865762120	1970	1971	1971	1970	657
458	20231130	112000	1864467722	1971	1966	1971	1965	4872
459	20231130	111900	1854889328	1966	1966	1966	1965	5921
460	20231130	111800	1843248660	1966	1969	1969	1966	3941
461	20231130	111700	1835495850	1969	1973	1973	1969	11523
462	20231130	111600	1812773184	1973	1973	1974	1973	3011
463	20231130	111500	1806831432	1974	1973	1974	1973	568
464	20231130	111400	1805710503	1973	1971	1973	1971	20942
465	20231130	111300	1764400416	1972	1973	1973	1971	11880
466	20231130	111200	1740974313	1972	1972	1973	1972	8364
467	20231130	111100	1724480394	1972	1971	1972	1971	10249
468	20231130	111000	1704273926	1971	1970	1971	1969	8790
469	20231130	110900	1686955223	1969	1968	1970	1968	19411
470	20231130	110800	1648737236	1968	1968	1968	1966	11741
471	20231130	110700	1625633589	1968	1967	1968	1966	8090
472	20231130	110600	1609721735	1967	1966	1967	1965	15092
473	20231130	110500	1580051250	1966	1965	1966	1965	9368
474	20231130	110400	1561640688	1965	1965	1965	1965	1952
475	20231130	110300	1557805008	1965	1963	1965	1963	5496
476	20231130	110200	1547009425	1963	1962	1963	1962	3231
477	20231130	110100	1540669960	1962	1961	1962	1961	572
478	20231130	110000	1539548251	1962	1962	1962	1962	248
479	20231130	105900	1539061675	1962	1962	1963	1962	8082
480	20231130	105800	1523199781	1962	1962	1962	1962	342
481	20231130	105700	1522528777	1962	1962	1962	1962	1136
482	20231130	105600	1520299945	1962	1962	1962	1962	2036
483	20231130	105500	1516305313	1962	1962	1963	1962	4159
484	20231130	105400	1508145354	1962	1961	1962	1961	2081
485	20231130	105300	1504062832	1961	1961	1961	1961	1718
486	20231130	105200	1500693834	1961	1961	1961	1961	380
487	20231130	105100	1499948654	1961	1961	1961	1961	1482
488	20231130	105000	1497042452	1961	1961	1961	1961	2765
489	20231130	104900	1491620287	1961	1962	1962	1961	1886
490	20231130	104800	1487919960	1962	1961	1962	1960	1190
491	20231130	104700	1485586468	1960	1961	1961	1960	5536
492	20231130	104600	1474733971	1961	1960	1961	1960	5113
493	20231130	104500	1464711187	1961	1962	1962	1960	1714
494	20231130	104400	1461350336	1961	1962	1962	1961	3079
495	20231130	104300	1455312373	1962	1963	1963	1961	1461
496	20231130	104200	1452445889	1963	1962	1963	1960	11822
497	20231130	104100	1429271054	1962	1963	1964	1962	314
498	20231130	104000	1428654483	1963	1961	1963	1961	5559
499	20231130	103900	1417744490	1961	1962	1962	1961	5514
500	20231130	103800	1406929875	1961	1962	1962	1961	4421
501	20231130	103700	1398255980	1963	1963	1963	1963	1642
502	20231130	103600	1395032734	1963	1963	1963	1962	969
503	20231130	103500	1393130637	1963	1963	1963	1963	1146
504	20231130	103400	1390881039	1962	1962	1962	1962	636
505	20231130	103300	1389633207	1963	1963	1964	1963	7219
506	20231130	103200	1375461707	1964	1961	1964	1961	6256
507	20231130	103100	1363188580	1961	1962	1962	1960	1922
508	20231130	103000	1359419574	1963	1962	1963	1961	3045
509	20231130	102900	1353446900	1962	1964	1964	1962	3139
510	20231130	102800	1347287124	1964	1964	1964	1963	4999
511	20231130	102700	1337470068	1964	1963	1964	1963	1507
512	20231130	102600	1334511826	1963	1964	1964	1962	4426
513	20231130	102500	1325823885	1964	1965	1965	1963	5516
514	20231130	102400	1314988602	1966	1966	1967	1965	9269
515	20231130	102300	1296767125	1966	1964	1966	1964	9730
516	20231130	102200	1277641509	1965	1960	1966	1960	43951
517	20231130	102100	1191394618	1960	1959	1960	1959	2785
518	20231130	102000	1185937089	1960	1959	1960	1957	16544
519	20231130	101900	1153547642	1959	1959	1959	1958	2723
520	20231130	101800	1148213294	1959	1959	1959	1958	902
521	20231130	101700	1146446526	1959	1958	1959	1958	5088
522	20231130	101600	1136482964	1958	1958	1958	1957	1841
523	20231130	101500	1132878380	1958	1958	1958	1957	1571
524	20231130	101400	1129802392	1957	1955	1957	1955	6951
525	20231130	101300	1116204479	1955	1955	1956	1955	4445
526	20231130	101200	1107510670	1955	1954	1955	1954	11560
527	20231130	101100	1084915618	1954	1953	1954	1953	2408
528	20231130	101000	1080210637	1954	1953	1954	1953	5936
529	20231130	100900	1068617309	1954	1954	1954	1954	2913
530	20231130	100800	1062925307	1954	1954	1954	1953	2926
531	20231130	100700	1057209282	1955	1955	1955	1953	388
532	20231130	100600	1056450823	1955	1952	1956	1952	14058
533	20231130	100500	1028973766	1952	1954	1955	1951	6366
534	20231130	100400	1016541864	1954	1954	1955	1954	2956
535	20231130	100300	1010764710	1955	1955	1957	1954	8838
536	20231130	100200	993484954	1957	1956	1957	1955	2715
537	20231130	100100	988174501	1956	1957	1957	1955	5746
538	20231130	100000	976936293	1957	1958	1958	1957	7720
539	20231130	095900	961828141	1958	1956	1959	1956	18351
540	20231130	095800	925901570	1957	1957	1958	1955	8330
541	20231130	095700	909603866	1957	1953	1957	1953	15750
542	20231130	095600	878793080	1953	1955	1955	1953	5629
543	20231130	095500	867798321	1955	1955	1955	1953	18510
544	20231130	095400	831628323	1955	1946	1955	1946	60768
545	20231130	095300	713038128	1946	1946	1947	1946	7720
546	20231130	095200	698010644	1947	1945	1948	1945	10196
547	20231130	095100	678162909	1946	1944	1946	1944	8616
548	20231130	095000	661408067	1944	1937	1945	1937	32055
549	20231130	094900	599215120	1937	1936	1937	1935	4856
550	20231130	094800	589813574	1936	1937	1937	1935	6090
551	20231130	094700	578024335	1935	1936	1938	1935	24231
552	20231130	094600	531110966	1936	1934	1936	1930	18341
553	20231130	094500	495665834	1933	1936	1936	1931	5617
554	20231130	094400	484803052	1935	1928	1935	1927	25716
555	20231130	094300	435135309	1928	1931	1931	1928	2159
556	20231130	094200	430967908	1931	1929	1932	1929	2608
557	20231130	094100	425936205	1930	1931	1931	1930	2751
558	20231130	094000	420624832	1930	1929	1931	1928	4178
559	20231130	093900	412563443	1931	1930	1933	1929	8104
560	20231130	093800	396910963	1929	1930	1930	1928	3074
561	20231130	093700	390983271	1930	1929	1930	1925	2341
562	20231130	093600	386473891	1925	1930	1930	1924	2159
563	20231130	093500	382314421	1925	1925	1928	1925	3196
564	20231130	093400	376159907	1925	1926	1927	1924	3899
565	20231130	093300	368652690	1926	1925	1926	1924	3197
566	20231130	093200	362499261	1925	1926	1926	1924	1434
567	20231130	093100	359739195	1924	1926	1926	1923	3273
568	20231130	093000	353441520	1926	1930	1930	1926	5310
569	20231130	092900	343202864	1929	1931	1931	1929	2681
570	20231130	092800	338029905	1931	1932	1932	1930	3467
571	20231130	092700	331335539	1931	1933	1933	1931	1717
572	20231130	092600	328018755	1934	1935	1935	1932	12513
573	20231130	092500	303825770	1934	1936	1936	1932	17697
574	20231130	092400	269600589	1936	1922	1937	1922	41534
575	20231130	092300	189518763	1922	1923	1923	1922	3815
576	20231130	092200	182186213	1923	1923	1923	1923	51
577	20231130	092100	182088140	1923	1923	1923	1923	1400
578	20231130	092000	179395940	1923	1922	1923	1922	3050
579	20231130	091900	173531293	1922	1922	1923	1922	1868
580	20231130	091800	169940842	1923	1918	1923	1918	18103
581	20231130	091700	135177714	1918	1915	1918	1915	3907
582	20231130	091600	127688919	1914	1916	1916	1914	441
583	20231130	091500	126844805	1917	1917	1917	1914	6323
584	20231130	091400	114735241	1917	1916	1917	1916	577
585	20231130	091300	113629692	1917	1917	1917	1917	1547
586	20231130	091200	110664093	1918	1920	1920	1918	3444
587	20231130	091100	104057567	1920	1919	1920	1919	1585
588	20231130	091000	101015922	1919	1920	1920	1919	1959
589	20231130	090900	97256160	1920	1920	1920	1919	1246
590	20231130	090800	94864008	1919	1921	1921	1919	1367
591	20231130	090700	92239522	1921	1921	1921	1920	2308
592	20231130	090600	87807712	1922	1923	1923	1920	7785
593	20231130	090500	72848130	1923	1922	1923	1921	3766
594	20231130	090400	65609649	1922	1916	1923	1916	614
595	20231130	090300	64432441	1923	1919	1923	1916	7989
596	20231130	090200	49088041	1916	1915	1920	1914	12430
597	20231130	090100	25253323	1914	1914	1915	1914	5170
598	20231130	090000	15357936	1914	1914	1914	1914	8024