KissMeData/061250/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	193700	453223469	1998	1998	1998	1998	3844
3	20231130	193600	453223469	1998	1998	1998	1998	0
4	20231130	193500	453223469	1998	1998	1998	1998	0
5	20231130	193400	453223469	1998	1998	1998	1998	0
6	20231130	193300	453223469	1998	1998	1998	1998	0
7	20231130	193200	453223469	1998	1998	1998	1998	0
8	20231130	193100	453223469	1998	1998	1998	1998	0
9	20231130	193000	453223469	1998	1998	1998	1998	0
10	20231130	192900	453223469	1998	1998	1998	1998	0
11	20231130	192800	453223469	1998	1998	1998	1998	0
12	20231130	192700	453223469	1998	1998	1998	1998	0
13	20231130	192600	453223469	1998	1998	1998	1998	0
14	20231130	192500	453223469	1998	1998	1998	1998	0
15	20231130	192400	453223469	1998	1998	1998	1998	0
16	20231130	192300	453223469	1998	1998	1998	1998	0
17	20231130	192200	453223469	1998	1998	1998	1998	0
18	20231130	192100	453223469	1998	1998	1998	1998	0
19	20231130	192000	453223469	1998	1998	1998	1998	0
20	20231130	191900	453223469	1998	1998	1998	1998	0
21	20231130	191800	453223469	1998	1998	1998	1998	0
22	20231130	191700	453223469	1998	1998	1998	1998	0
23	20231130	191600	453223469	1998	1998	1998	1998	0
24	20231130	191500	453223469	1998	1998	1998	1998	0
25	20231130	191400	453223469	1998	1998	1998	1998	0
26	20231130	191300	453223469	1998	1998	1998	1998	0
27	20231130	191200	453223469	1998	1998	1998	1998	0
28	20231130	191100	453223469	1998	1998	1998	1998	0
29	20231130	191000	453223469	1998	1998	1998	1998	0
30	20231130	190900	453223469	1998	1998	1998	1998	0
31	20231130	190800	453223469	1998	1998	1998	1998	0
32	20231130	190700	453223469	1998	1998	1998	1998	3844
33	20231130	190600	453223469	1998	1998	1998	1998	0
34	20231130	190500	453223469	1998	1998	1998	1998	0
35	20231130	190400	453223469	1998	1998	1998	1998	0
36	20231130	190300	453223469	1998	1998	1998	1998	0
37	20231130	190200	453223469	1998	1998	1998	1998	0
38	20231130	190100	453223469	1998	1998	1998	1998	0
39	20231130	190000	453223469	1998	1998	1998	1998	0
40	20231130	185900	453223469	1998	1998	1998	1998	0
41	20231130	185800	453223469	1998	1998	1998	1998	0
42	20231130	185700	453223469	1998	1998	1998	1998	0
43	20231130	185600	453223469	1998	1998	1998	1998	0
44	20231130	185500	453223469	1998	1998	1998	1998	0
45	20231130	185400	453223469	1998	1998	1998	1998	0
46	20231130	185300	453223469	1998	1998	1998	1998	0
47	20231130	185200	453223469	1998	1998	1998	1998	0
48	20231130	185100	453223469	1998	1998	1998	1998	0
49	20231130	185000	453223469	1998	1998	1998	1998	0
50	20231130	184900	453223469	1998	1998	1998	1998	0
51	20231130	184800	453223469	1998	1998	1998	1998	0
52	20231130	184700	453223469	1998	1998	1998	1998	0
53	20231130	184600	453223469	1998	1998	1998	1998	0
54	20231130	184500	453223469	1998	1998	1998	1998	0
55	20231130	184400	453223469	1998	1998	1998	1998	0
56	20231130	184300	453223469	1998	1998	1998	1998	0
57	20231130	184200	453223469	1998	1998	1998	1998	0
58	20231130	184100	453223469	1998	1998	1998	1998	0
59	20231130	184000	453223469	1998	1998	1998	1998	0
60	20231130	183900	453223469	1998	1998	1998	1998	0
61	20231130	183800	453223469	1998	1998	1998	1998	0
62	20231130	183700	453223469	1998	1998	1998	1998	3844
63	20231130	183600	453223469	1998	1998	1998	1998	0
64	20231130	183500	453223469	1998	1998	1998	1998	0
65	20231130	183400	453223469	1998	1998	1998	1998	0
66	20231130	183300	453223469	1998	1998	1998	1998	0
67	20231130	183200	453223469	1998	1998	1998	1998	0
68	20231130	183100	453223469	1998	1998	1998	1998	0
69	20231130	183000	453223469	1998	1998	1998	1998	0
70	20231130	182900	453223469	1998	1998	1998	1998	0
71	20231130	182800	453223469	1998	1998	1998	1998	0
72	20231130	182700	453223469	1998	1998	1998	1998	0
73	20231130	182600	453223469	1998	1998	1998	1998	0
74	20231130	182500	453223469	1998	1998	1998	1998	0
75	20231130	182400	453223469	1998	1998	1998	1998	0
76	20231130	182300	453223469	1998	1998	1998	1998	0
77	20231130	182200	453223469	1998	1998	1998	1998	0
78	20231130	182100	453223469	1998	1998	1998	1998	0
79	20231130	182000	453223469	1998	1998	1998	1998	0
80	20231130	181900	453223469	1998	1998	1998	1998	0
81	20231130	181800	453223469	1998	1998	1998	1998	0
82	20231130	181700	453223469	1998	1998	1998	1998	0
83	20231130	181600	453223469	1998	1998	1998	1998	0
84	20231130	181500	453223469	1998	1998	1998	1998	0
85	20231130	181400	453223469	1998	1998	1998	1998	0
86	20231130	181300	453223469	1998	1998	1998	1998	0
87	20231130	181200	453223469	1998	1998	1998	1998	0
88	20231130	181100	453223469	1998	1998	1998	1998	0
89	20231130	181000	453223469	1998	1998	1998	1998	0
90	20231130	180900	453223469	1998	1998	1998	1998	0
91	20231130	180800	453223469	1998	1998	1998	1998	0
92	20231130	180700	453223469	1998	1998	1998	1998	3844
93	20231130	180600	453223469	1998	1998	1998	1998	0
94	20231130	180500	453223469	1998	1998	1998	1998	0
95	20231130	180400	453223469	1998	1998	1998	1998	0
96	20231130	180300	453223469	1998	1998	1998	1998	0
97	20231130	180200	453223469	1998	1998	1998	1998	0
98	20231130	180100	453223469	1998	1998	1998	1998	0
99	20231130	180000	453223469	1998	1998	1998	1998	0
100	20231130	175900	453223469	1998	1998	1998	1998	0
101	20231130	175800	453223469	1998	1998	1998	1998	0
102	20231130	175700	453223469	1998	1998	1998	1998	0
103	20231130	175600	453223469	1998	1998	1998	1998	0
104	20231130	175500	453223469	1998	1998	1998	1998	0
105	20231130	175400	453223469	1998	1998	1998	1998	0
106	20231130	175300	453223469	1998	1998	1998	1998	0
107	20231130	175200	453223469	1998	1998	1998	1998	0
108	20231130	175100	453223469	1998	1998	1998	1998	0
109	20231130	175000	453223469	1998	1998	1998	1998	0
110	20231130	174900	453223469	1998	1998	1998	1998	0
111	20231130	174800	453223469	1998	1998	1998	1998	0
112	20231130	174700	453223469	1998	1998	1998	1998	0
113	20231130	174600	453223469	1998	1998	1998	1998	0
114	20231130	174500	453223469	1998	1998	1998	1998	0
115	20231130	174400	453223469	1998	1998	1998	1998	0
116	20231130	174300	453223469	1998	1998	1998	1998	0
117	20231130	174200	453223469	1998	1998	1998	1998	0
118	20231130	174100	453223469	1998	1998	1998	1998	0
119	20231130	174000	453223469	1998	1998	1998	1998	0
120	20231130	173900	453223469	1998	1998	1998	1998	0
121	20231130	173800	453223469	1998	1998	1998	1998	0
122	20231130	173700	453223469	1998	1998	1998	1998	3844
123	20231130	173600	453223469	1998	1998	1998	1998	0
124	20231130	173500	453223469	1998	1998	1998	1998	0
125	20231130	173400	453223469	1998	1998	1998	1998	0
126	20231130	173300	453223469	1998	1998	1998	1998	0
127	20231130	173200	453223469	1998	1998	1998	1998	0
128	20231130	173100	453223469	1998	1998	1998	1998	0
129	20231130	173000	453223469	1998	1998	1998	1998	0
130	20231130	172900	453223469	1998	1998	1998	1998	0
131	20231130	172800	453223469	1998	1998	1998	1998	0
132	20231130	172700	453223469	1998	1998	1998	1998	0
133	20231130	172600	453223469	1998	1998	1998	1998	0
134	20231130	172500	453223469	1998	1998	1998	1998	0
135	20231130	172400	453223469	1998	1998	1998	1998	0
136	20231130	172300	453223469	1998	1998	1998	1998	0
137	20231130	172200	453223469	1998	1998	1998	1998	0
138	20231130	172100	453223469	1998	1998	1998	1998	0
139	20231130	172000	453223469	1998	1998	1998	1998	0
140	20231130	171900	453223469	1998	1998	1998	1998	0
141	20231130	171800	453223469	1998	1998	1998	1998	0
142	20231130	171700	453223469	1998	1998	1998	1998	0
143	20231130	171600	453223469	1998	1998	1998	1998	0
144	20231130	171500	453223469	1998	1998	1998	1998	0
145	20231130	171400	453223469	1998	1998	1998	1998	0
146	20231130	171300	453223469	1998	1998	1998	1998	0
147	20231130	171200	453223469	1998	1998	1998	1998	0
148	20231130	171100	453223469	1998	1998	1998	1998	0
149	20231130	171000	453223469	1998	1998	1998	1998	0
150	20231130	170900	453223469	1998	1998	1998	1998	0
151	20231130	170800	453223469	1998	1998	1998	1998	0
152	20231130	170700	453223469	1998	1998	1998	1998	3844
153	20231130	170600	453223469	1998	1998	1998	1998	0
154	20231130	170500	453223469	1998	1998	1998	1998	0
155	20231130	170400	453223469	1998	1998	1998	1998	0
156	20231130	170300	453223469	1998	1998	1998	1998	0
157	20231130	170200	453223469	1998	1998	1998	1998	0
158	20231130	170100	453223469	1998	1998	1998	1998	0
159	20231130	170000	453223469	1998	1998	1998	1998	0
160	20231130	165900	453223469	1998	1998	1998	1998	0
161	20231130	165800	453223469	1998	1998	1998	1998	0
162	20231130	165700	453223469	1998	1998	1998	1998	0
163	20231130	165600	453223469	1998	1998	1998	1998	0
164	20231130	165500	453223469	1998	1998	1998	1998	0
165	20231130	165400	453223469	1998	1998	1998	1998	0
166	20231130	165300	453223469	1998	1998	1998	1998	0
167	20231130	165200	453223469	1998	1998	1998	1998	0
168	20231130	165100	453223469	1998	1998	1998	1998	0
169	20231130	165000	453223469	1998	1998	1998	1998	0
170	20231130	164900	453223469	1998	1998	1998	1998	0
171	20231130	164800	453223469	1998	1998	1998	1998	0
172	20231130	164700	453223469	1998	1998	1998	1998	0
173	20231130	164600	453223469	1998	1998	1998	1998	0
174	20231130	164500	453223469	1998	1998	1998	1998	0
175	20231130	164400	453223469	1998	1998	1998	1998	0
176	20231130	164300	453223469	1998	1998	1998	1998	0
177	20231130	164200	453223469	1998	1998	1998	1998	0
178	20231130	164100	453223469	1998	1998	1998	1998	0
179	20231130	164000	453223469	1998	1998	1998	1998	0
180	20231130	163900	453223469	1998	1998	1998	1998	0
181	20231130	163800	453223469	1998	1998	1998	1998	0
182	20231130	163700	453223469	1998	1998	1998	1998	3844
183	20231130	163600	453223469	1998	1998	1998	1998	0
184	20231130	163500	453223469	1998	1998	1998	1998	0
185	20231130	163400	453223469	1998	1998	1998	1998	0
186	20231130	163300	453223469	1998	1998	1998	1998	0
187	20231130	163200	453223469	1998	1998	1998	1998	0
188	20231130	163100	453223469	1998	1998	1998	1998	0
189	20231130	163000	453223469	1998	1998	1998	1998	0
190	20231130	162900	453223469	1998	1998	1998	1998	0
191	20231130	162800	453223469	1998	1998	1998	1998	0
192	20231130	162700	453223469	1998	1998	1998	1998	0
193	20231130	162600	453223469	1998	1998	1998	1998	0
194	20231130	162500	453223469	1998	1998	1998	1998	0
195	20231130	162400	453223469	1998	1998	1998	1998	0
196	20231130	162300	453223469	1998	1998	1998	1998	0
197	20231130	162200	453223469	1998	1998	1998	1998	0
198	20231130	162100	453223469	1998	1998	1998	1998	0
199	20231130	162000	453223469	1998	1998	1998	1998	0
200	20231130	161900	453223469	1998	1998	1998	1998	0
201	20231130	161800	453223469	1998	1998	1998	1998	0
202	20231130	161700	453223469	1998	1998	1998	1998	0
203	20231130	161600	453223469	1998	1998	1998	1998	0
204	20231130	161500	453223469	1998	1998	1998	1998	0
205	20231130	161400	453223469	1998	1998	1998	1998	0
206	20231130	161300	453223469	1998	1998	1998	1998	0
207	20231130	161200	453223469	1998	1998	1998	1998	0
208	20231130	161100	453223469	1998	1998	1998	1998	0
209	20231130	161000	453223469	1998	1998	1998	1998	0
210	20231130	160900	453223469	1998	1998	1998	1998	0
211	20231130	160800	453223469	1998	1998	1998	1998	0
212	20231130	160700	453223469	1998	1998	1998	1998	3844
213	20231130	160600	453223469	1998	1998	1998	1998	0
214	20231130	160500	453223469	1998	1998	1998	1998	0
215	20231130	160400	453223469	1998	1998	1998	1998	0
216	20231130	160300	453223469	1998	1998	1998	1998	0
217	20231130	160200	453223469	1998	1998	1998	1998	0
218	20231130	160100	453223469	1998	1998	1998	1998	0
219	20231130	160000	453223469	1998	1998	1998	1998	0
220	20231130	155900	453223469	1998	1998	1998	1998	0
221	20231130	155800	453223469	1998	1998	1998	1998	0
222	20231130	155700	453223469	1998	1998	1998	1998	0
223	20231130	155600	453223469	1998	1998	1998	1998	0
224	20231130	155500	453223469	1998	1998	1998	1998	0
225	20231130	155400	453223469	1998	1998	1998	1998	0
226	20231130	155300	453223469	1998	1998	1998	1998	0
227	20231130	155200	453223469	1998	1998	1998	1998	0
228	20231130	155100	453223469	1998	1998	1998	1998	0
229	20231130	155000	453223469	1998	1998	1998	1998	0
230	20231130	154900	453223469	1998	1998	1998	1998	0
231	20231130	154800	453223469	1998	1998	1998	1998	0
232	20231130	154700	453223469	1998	1998	1998	1998	0
233	20231130	154600	453223469	1998	1998	1998	1998	0
234	20231130	154500	453223469	1998	1998	1998	1998	0
235	20231130	154400	453223469	1998	1998	1998	1998	0
236	20231130	154300	453223469	1998	1998	1998	1998	0
237	20231130	154200	453223469	1998	1998	1998	1998	0
238	20231130	154100	453223469	1998	1998	1998	1998	0
239	20231130	154000	453223469	1998	1998	1998	1998	0
240	20231130	153900	453223469	1998	1998	1998	1998	0
241	20231130	153800	453223469	1998	1998	1998	1998	0
242	20231130	153700	453223469	1998	1998	1998	1998	3844
243	20231130	153600	453223469	1998	1998	1998	1998	0
244	20231130	153500	453223469	1998	1998	1998	1998	0
245	20231130	153400	453223469	1998	1998	1998	1998	0
246	20231130	153300	453223469	1998	1998	1998	1998	0
247	20231130	153200	453223469	1998	1998	1998	1998	0
248	20231130	153100	453223469	1998	1998	1998	1998	0
249	20231130	153000	453223469	1998	1998	1998	1998	3844
250	20231130	152900	445543157	1996	1996	1996	1996	0
251	20231130	152800	445543157	1996	1996	1996	1996	0
252	20231130	152700	445543157	1996	1996	1996	1996	0
253	20231130	152600	445543157	1996	1996	1996	1996	0
254	20231130	152500	445543157	1996	1996	1996	1996	0
255	20231130	152400	445543157	1996	1996	1996	1996	0
256	20231130	152300	445543157	1996	1996	1996	1996	0
257	20231130	152200	445543157	1996	1996	1996	1996	0
258	20231130	152100	445543157	1996	1996	1996	1996	0
259	20231130	152000	445543157	1996	1996	1996	1996	0
260	20231130	151900	445543157	1996	1996	1996	1996	500
261	20231130	151800	444545157	1996	1996	1996	1996	1800
262	20231130	151700	440952357	1995	1995	1995	1993	952
263	20231130	151600	439053585	1995	1994	1995	1994	853
264	20231130	151500	437352360	1994	1993	1994	1993	735
265	20231130	151400	435887405	1994	1994	1995	1994	1133
266	20231130	151300	433627081	1994	1994	1994	1994	300
267	20231130	151200	433028881	1994	1994	1994	1994	0
268	20231130	151100	433028881	1994	1994	1994	1994	12
269	20231130	151000	433004953	1994	1994	1995	1994	133
270	20231130	150900	432739748	1995	1994	1995	1994	31
271	20231130	150800	432677933	1995	1995	1995	1995	14
272	20231130	150700	432650003	1994	1993	1994	1992	5120
273	20231130	150600	422445665	1993	1993	1993	1993	0
274	20231130	150500	422445665	1993	1993	1993	1993	100
275	20231130	150400	422246365	1993	1993	1993	1992	363
276	20231130	150300	421523267	1994	1994	1994	1994	1
277	20231130	150200	421521273	1992	1993	1993	1992	3357
278	20231130	150100	414833791	1993	1993	1993	1993	1404
279	20231130	150000	412035619	1994	1994	1994	1994	50
280	20231130	145900	411935919	1994	1994	1994	1994	20
281	20231130	145800	411896039	1994	1994	1994	1994	1011
282	20231130	145700	409880105	1995	1995	1995	1995	0
283	20231130	145600	409880105	1995	1995	1995	1995	0
284	20231130	145500	409880105	1995	1995	1995	1995	20
285	20231130	145400	409840205	1995	1995	1995	1995	0
286	20231130	145300	409840205	1995	1995	1995	1995	108
287	20231130	145200	409624745	1995	1993	1995	1993	187
288	20231130	145100	409251994	1993	1993	1993	1993	1993
289	20231130	145000	405279945	1993	1993	1993	1993	1581
290	20231130	144900	402129012	1994	1994	1994	1994	7
291	20231130	144800	402115054	1993	1994	1994	1993	1930
292	20231130	144700	398267475	1995	1995	1995	1995	0
293	20231130	144600	398267475	1995	1995	1995	1995	47
294	20231130	144500	398173710	1994	1995	1995	1994	812
295	20231130	144400	396554581	1995	1995	1995	1995	30
296	20231130	144300	396494731	1995	1995	1995	1995	200
297	20231130	144200	396095731	1994	1994	1994	1994	1308
298	20231130	144100	393487579	1995	1995	1995	1995	70
299	20231130	144000	393347929	1995	1995	1995	1995	10
300	20231130	143900	393327979	1995	1995	1995	1995	0
301	20231130	143800	393327979	1995	1995	1995	1995	1
302	20231130	143700	393325984	1995	1995	1995	1995	0
303	20231130	143600	393325984	1995	1995	1995	1995	15
304	20231130	143500	393296059	1995	1995	1995	1995	347
305	20231130	143400	392603794	1995	1995	1995	1995	385
306	20231130	143300	391835719	1995	1995	1995	1995	2
307	20231130	143200	391831729	1994	1993	1994	1993	5908
308	20231130	143100	380052075	1994	1994	1994	1994	503
309	20231130	143000	379049093	1994	1994	1994	1994	1548
310	20231130	142900	375962381	1994	1995	1995	1994	132
311	20231130	142800	375699171	1994	1994	1994	1994	344
312	20231130	142700	375013235	1995	1995	1995	1995	0
313	20231130	142600	375013235	1995	1994	1995	1993	381
314	20231130	142500	374253899	1995	1995	1995	1995	1
315	20231130	142400	374251904	1993	1993	1993	1993	0
316	20231130	142300	374251904	1993	1994	1994	1993	3499
317	20231130	142200	367275086	1996	1995	1996	1995	1010
318	20231130	142100	365260126	1997	1997	1997	1997	0
319	20231130	142000	365260126	1997	1997	1997	1997	2
320	20231130	141900	365256132	1996	1996	1996	1996	30
321	20231130	141800	365196252	1997	1997	1997	1997	2
322	20231130	141700	365192258	1995	1995	1995	1995	0
323	20231130	141600	365192258	1995	1995	1995	1995	16
324	20231130	141500	365160338	1995	1996	1997	1995	1110
325	20231130	141400	362945861	1996	1995	1996	1995	139
326	20231130	141300	362668517	1997	1997	1997	1997	0
327	20231130	141200	362668517	1997	1997	1997	1997	0
328	20231130	141100	362668517	1997	1996	1998	1996	7
329	20231130	141000	362654536	1996	1996	1998	1996	4
330	20231130	140900	362646548	1995	1996	1996	1995	310
331	20231130	140800	362028048	1997	1997	1997	1997	0
332	20231130	140700	362028048	1997	1997	1997	1997	0
333	20231130	140600	362028048	1997	1997	1997	1997	0
334	20231130	140500	362028048	1997	1997	1997	1997	100
335	20231130	140400	361828348	1997	1997	1997	1997	0
336	20231130	140300	361828348	1997	1997	1997	1997	2000
337	20231130	140200	357834348	1997	1997	1997	1997	0
338	20231130	140100	357834348	1997	1995	1997	1995	11
339	20231130	140000	357812383	1995	1997	1997	1995	339
340	20231130	135900	357136076	1995	1997	1997	1995	2792
341	20231130	135800	351566034	1996	1997	1997	1996	129
342	20231130	135700	351308549	2000	2000	2000	2000	0
343	20231130	135600	351308549	2000	2000	2000	2000	0
344	20231130	135500	351308549	2000	2000	2000	2000	0
345	20231130	135400	351308549	2000	2000	2000	2000	0
346	20231130	135300	351308549	2000	1996	2000	1996	6
347	20231130	135200	351296569	1996	1997	1997	1996	1763
348	20231130	135100	347777521	1999	1997	1999	1997	93
349	20231130	135000	347591798	1997	1997	1997	1997	149
350	20231130	134900	347294245	1997	1999	1999	1997	1961
351	20231130	134800	343378116	1997	1997	1997	1997	2
352	20231130	134700	343374122	1997	1997	1997	1997	5
353	20231130	134600	343364137	1999	1998	1999	1998	3
354	20231130	134500	343358142	1998	1999	1999	1998	480
355	20231130	134400	342399099	1999	1998	1999	1998	1031
356	20231130	134300	340339160	1999	1999	1999	1999	1822
357	20231130	134200	336696982	1999	1999	1999	1999	149
358	20231130	134100	336399131	2005	2005	2005	2005	100
359	20231130	134000	336198631	2005	2005	2005	2005	1
360	20231130	133900	336196626	2000	2000	2000	2000	1001
361	20231130	133800	334194626	2000	2005	2005	2000	3530
362	20231130	133700	327124476	2005	2005	2005	2005	498
363	20231130	133600	326125986	2005	2005	2005	2005	0
364	20231130	133500	326125986	2005	2005	2005	2005	2991
365	20231130	133400	320129031	2005	2005	2005	2005	0
366	20231130	133300	320129031	2005	2005	2005	2005	0
367	20231130	133200	320129031	2005	2005	2005	2005	1
368	20231130	133100	320127026	1999	1999	1999	1999	50
369	20231130	133000	320027076	2005	2005	2005	2005	0
370	20231130	132900	320027076	2005	1999	2005	1999	2535
371	20231130	132800	314957571	1999	1999	1999	1999	1469
372	20231130	132700	312021040	1999	1999	1999	1999	0
373	20231130	132600	312021040	1999	1999	1999	1999	30
374	20231130	132500	311961070	1999	1999	1999	1999	1
375	20231130	132400	311959071	1997	2000	2000	1997	759
376	20231130	132300	310442590	2000	2000	2000	2000	0
377	20231130	132200	310442590	2000	2000	2000	2000	1
378	20231130	132100	310440590	1998	1998	1998	1998	40
379	20231130	132000	310360670	1998	1998	1998	1998	250
380	20231130	131900	309861170	2000	2000	2000	2000	200
381	20231130	131800	309461170	2000	2000	2000	2000	0
382	20231130	131700	309461170	2000	2000	2000	2000	0
383	20231130	131600	309461170	2000	1999	2000	1999	86
384	20231130	131500	309289252	2000	1999	2000	1999	1107
385	20231130	131400	307075272	2000	2000	2000	2000	0
386	20231130	131300	307075272	2000	2000	2000	2000	1
387	20231130	131200	307073272	1999	1998	1999	1998	1100
388	20231130	131100	304875312	1998	1998	1998	1998	0
389	20231130	131000	304875312	1998	1998	1998	1998	0
390	20231130	130900	304875312	1998	1998	1998	1998	1
391	20231130	130800	304873314	1997	1997	1997	1997	213
392	20231130	130700	304447953	1997	1997	1997	1997	0
393	20231130	130600	304447953	1997	1997	1997	1996	416
394	20231130	130500	303617590	1997	1997	1997	1997	53
395	20231130	130400	303511749	1998	1998	1998	1998	0
396	20231130	130300	303511749	1998	1998	1998	1998	5
397	20231130	130200	303501759	1998	1998	1998	1998	55
398	20231130	130100	303391869	1998	1997	1998	1997	48
399	20231130	130000	303296012	1997	1997	1997	1997	0
400	20231130	125900	303296012	1997	1997	1997	1997	142
401	20231130	125800	303012438	1997	1997	1997	1997	0
402	20231130	125700	303012438	1997	1997	1997	1997	0
403	20231130	125600	303012438	1997	1997	1997	1997	1500
404	20231130	125500	300016938	1997	1997	1997	1997	0
405	20231130	125400	300016938	1997	1997	1997	1997	1
406	20231130	125300	300014941	1997	1997	1997	1997	0
407	20231130	125200	300014941	1997	1997	1997	1997	0
408	20231130	125100	300014941	1997	1997	1997	1997	0
409	20231130	125000	300014941	1997	1997	1997	1997	0
410	20231130	124900	300014941	1997	1997	1997	1997	0
411	20231130	124800	300014941	1997	1997	1997	1997	0
412	20231130	124700	300014941	1997	1997	1997	1997	0
413	20231130	124600	300014941	1997	1995	1997	1995	155
414	20231130	124500	299705714	1995	1995	1995	1995	0
415	20231130	124400	299705714	1995	1995	1995	1995	1000
416	20231130	124300	297710714	1995	1995	1995	1995	1
417	20231130	124200	297708719	1994	1995	1995	1994	3690
418	20231130	124100	290347180	1995	1995	1995	1995	0
419	20231130	124000	290347180	1995	1995	1995	1995	65
420	20231130	123900	290217505	1995	1996	1996	1995	719
421	20231130	123800	288783045	1997	1997	1997	1997	1
422	20231130	123700	288781048	1997	1997	1997	1997	0
423	20231130	123600	288781048	1997	1997	1997	1997	0
424	20231130	123500	288781048	1997	1997	1997	1997	0
425	20231130	123400	288781048	1997	1997	1997	1997	50
426	20231130	123300	288681198	1997	1997	1997	1997	0
427	20231130	123200	288681198	1997	1997	1997	1997	0
428	20231130	123100	288681198	1997	1997	1997	1997	1
429	20231130	123000	288679201	1997	1997	1997	1997	71
430	20231130	122900	288537414	1997	1997	1997	1997	10
431	20231130	122800	288517444	1997	1997	1997	1997	0
432	20231130	122700	288517444	1997	1997	1997	1997	30
433	20231130	122600	288457534	1995	1995	1995	1995	1
434	20231130	122500	288455539	1997	1997	1997	1997	0
435	20231130	122400	288455539	1997	1997	1997	1997	0
436	20231130	122300	288455539	1997	1997	1997	1997	0
437	20231130	122200	288455539	1997	1997	1997	1997	10
438	20231130	122100	288435569	1997	1997	1997	1997	0
439	20231130	122000	288435569	1997	1997	1997	1997	0
440	20231130	121900	288435569	1997	1997	1997	1997	0
441	20231130	121800	288435569	1997	1996	1997	1996	166
442	20231130	121700	288104131	1996	1996	1996	1996	100
443	20231130	121600	287904531	1996	1996	1996	1996	1
444	20231130	121500	287902535	1996	1996	1996	1996	0
445	20231130	121400	287902535	1996	1996	1996	1996	150
446	20231130	121300	287603135	1996	1996	1996	1996	2
447	20231130	121200	287599143	1996	1996	1996	1996	0
448	20231130	121100	287599143	1996	1996	1996	1996	1
449	20231130	121000	287597147	1994	1994	1994	1994	0
450	20231130	120900	287597147	1994	1994	1994	1994	100
451	20231130	120800	287397747	1994	1994	1994	1994	0
452	20231130	120700	287397747	1994	1994	1994	1994	0
453	20231130	120600	287397747	1994	1994	1994	1994	50
454	20231130	120500	287298047	1994	1994	1994	1994	0
455	20231130	120400	287298047	1994	1994	1994	1994	1000
456	20231130	120300	285304047	1994	1994	1994	1994	0
457	20231130	120200	285304047	1994	1994	1995	1994	60
458	20231130	120100	285184397	1995	1995	1995	1995	0
459	20231130	120000	285184397	1995	1995	1995	1995	0
460	20231130	115900	285184397	1995	1995	1995	1994	1331
461	20231130	115800	282529880	1996	1996	1996	1996	0
462	20231130	115700	282529880	1996	1996	1996	1996	0
463	20231130	115600	282529880	1996	1996	1996	1996	0
464	20231130	115500	282529880	1996	1996	1996	1996	0
465	20231130	115400	282529880	1996	1996	1996	1996	0
466	20231130	115300	282529880	1996	1996	1996	1996	0
467	20231130	115200	282529880	1996	1996	1996	1996	50
468	20231130	115100	282430080	1996	1996	1996	1996	70
469	20231130	115000	282290360	1996	1996	1996	1996	0
470	20231130	114900	282290360	1996	1996	1996	1996	0
471	20231130	114800	282290360	1996	1996	1996	1996	1
472	20231130	114700	282288364	1996	1996	1996	1996	5
473	20231130	114600	282278384	1996	1996	1996	1996	6
474	20231130	114500	282266408	1996	1994	1996	1994	92
475	20231130	114400	282082848	1996	1996	1996	1996	6
476	20231130	114300	282070872	1993	1993	1993	1993	36
477	20231130	114200	281999124	1993	1993	1993	1993	30
478	20231130	114100	281939334	1996	1996	1996	1996	100
479	20231130	114000	281739734	1996	1996	1996	1996	34
480	20231130	113900	281671870	1993	1994	1994	1993	2050
481	20231130	113800	277586170	1994	1994	1994	1994	0
482	20231130	113700	277586170	1994	1994	1994	1994	12
483	20231130	113600	277562242	1994	1994	1994	1994	4636
484	20231130	113500	268318058	1994	1994	1994	1994	802
485	20231130	113400	266718870	1994	1994	1994	1994	200
486	20231130	113300	266320070	1994	1994	1994	1994	0
487	20231130	113200	266320070	1994	1994	1994	1994	0
488	20231130	113100	266320070	1994	1994	1994	1994	0
489	20231130	113000	266320070	1994	1994	1994	1994	0
490	20231130	112900	266320070	1994	1994	1994	1994	1
491	20231130	112800	266318076	1994	1994	1994	1994	0
492	20231130	112700	266318076	1994	1994	1994	1994	0
493	20231130	112600	266318076	1994	1997	1997	1994	2303
494	20231130	112500	261725633	1995	1995	1995	1995	200
495	20231130	112400	261326633	1997	1997	1997	1997	42
496	20231130	112300	261242759	1997	1997	1997	1997	0
497	20231130	112200	261242759	1997	1997	1997	1997	0
498	20231130	112100	261242759	1997	1997	1997	1997	1
499	20231130	112000	261240762	1994	1996	1996	1994	1000
500	20231130	111900	259246449	1997	1997	1997	1997	1
501	20231130	111800	259244452	1997	1995	1997	1995	7491
502	20231130	111700	244292493	1996	1996	1996	1996	0
503	20231130	111600	244292493	1996	1996	1996	1996	9
504	20231130	111500	244274529	1995	1995	1995	1995	413
505	20231130	111400	243450594	1994	1994	1994	1994	762
506	20231130	111300	241931166	1994	1994	1994	1994	28
507	20231130	111200	241875334	1994	1993	1994	1993	11
508	20231130	111100	241853401	1993	1993	1993	1993	0
509	20231130	111000	241853401	1993	1993	1993	1993	1364
510	20231130	110900	239134949	1993	1993	1993	1993	0
511	20231130	110800	239134949	1993	1994	1994	1993	6103
512	20231130	110700	226969225	1994	1995	1995	1994	1051
513	20231130	110600	224872590	1995	1995	1995	1995	100
514	20231130	110500	224673090	1996	1996	1996	1996	99
515	20231130	110400	224475486	1996	1996	1996	1996	3
516	20231130	110300	224469498	1996	1996	1996	1996	0
517	20231130	110200	224469498	1996	1996	1996	1996	500
518	20231130	110100	223471498	1996	1996	1996	1996	100
519	20231130	110000	223271898	1996	1996	1996	1996	25
520	20231130	105900	223221998	1996	1996	1996	1996	0
521	20231130	105800	223221998	1996	1996	1996	1996	0
522	20231130	105700	223221998	1996	1996	1996	1996	5
523	20231130	105600	223212018	1994	1996	1996	1994	594
524	20231130	105500	222026582	1996	1996	1996	1996	0
525	20231130	105400	222026582	1996	1996	1996	1996	10
526	20231130	105300	222006622	1996	1996	1996	1996	0
527	20231130	105200	222006622	1996	1996	1996	1996	0
528	20231130	105100	222006622	1996	1996	1996	1996	0
529	20231130	105000	222006622	1996	1995	1996	1995	76
530	20231130	104900	221855001	1995	1995	1995	1995	0
531	20231130	104800	221855001	1995	1995	1995	1995	25
532	20231130	104700	221805126	1995	1995	1995	1995	1
533	20231130	104600	221803131	1994	1994	1994	1994	0
534	20231130	104500	221803131	1994	1994	1994	1994	0
535	20231130	104400	221803131	1994	1994	1994	1994	0
536	20231130	104300	221803131	1994	1994	1994	1994	0
537	20231130	104200	221803131	1994	1994	1994	1994	110
538	20231130	104100	221583791	1996	1996	1996	1996	250
539	20231130	104000	221084791	1994	1994	1994	1994	0
540	20231130	103900	221084791	1994	1994	1994	1994	0
541	20231130	103800	221084791	1994	1994	1994	1994	0
542	20231130	103700	221084791	1994	1994	1994	1994	424
543	20231130	103600	220239335	1994	1994	1994	1994	92
544	20231130	103500	220055887	1996	1996	1996	1996	0
545	20231130	103400	220055887	1996	1996	1996	1996	0
546	20231130	103300	220055887	1996	1994	1996	1994	1470
547	20231130	103200	217121853	1994	1994	1994	1994	250
548	20231130	103100	216623353	1994	1994	1994	1994	34
549	20231130	103000	216555557	1994	1994	1994	1994	8
550	20231130	102900	216539605	1993	1993	1993	1993	34
551	20231130	102800	216471843	1993	1993	1993	1993	0
552	20231130	102700	216471843	1993	1993	1993	1993	1605
553	20231130	102600	213273078	1993	1993	1993	1993	1532
554	20231130	102500	210219802	1993	1993	1993	1993	175
555	20231130	102400	209871027	1993	1993	1993	1993	5
556	20231130	102300	209861062	1993	1993	1993	1993	323
557	20231130	102200	209217323	1993	1993	1993	1993	0
558	20231130	102100	209217323	1993	1993	1993	1993	1237
559	20231130	102000	206751982	1993	1995	1995	1993	5952
560	20231130	101900	194888009	1995	1995	1995	1995	0
561	20231130	101800	194888009	1995	1995	1995	1995	50
562	20231130	101700	194788259	1996	1996	1996	1996	151
563	20231130	101600	194486863	1996	1996	1996	1996	1002
564	20231130	101500	192486871	1995	1995	1995	1995	0
565	20231130	101400	192486871	1995	1995	1995	1995	1076
566	20231130	101300	190340251	1995	1995	1995	1995	2015
567	20231130	101200	186320326	1995	1995	1995	1995	10
568	20231130	101100	186300376	1994	1994	1994	1994	187
569	20231130	101000	185927498	1994	1993	1994	1993	1259
570	20231130	100900	183418100	1993	1993	1993	1993	128
571	20231130	100800	183162996	1993	1993	1993	1993	49
572	20231130	100700	183065339	1993	1993	1993	1992	1049
573	20231130	100600	180974731	1993	1993	1993	1993	130
574	20231130	100500	180715641	1992	1993	1993	1992	12
575	20231130	100400	180691729	1995	1995	1995	1995	10
576	20231130	100300	180671779	1992	1992	1992	1992	0
577	20231130	100200	180671779	1992	1994	1994	1992	34
578	20231130	100100	180604021	1991	1992	1992	1991	3042
579	20231130	100000	174547184	1992	1993	1993	1992	53
580	20231130	095900	174441595	1996	1996	1996	1996	501
581	20231130	095800	173441599	1993	1993	1993	1993	0
582	20231130	095700	173441599	1993	1993	1993	1993	21
583	20231130	095600	173399746	1991	1991	1991	1991	204
584	20231130	095500	172993582	1992	1993	1993	1990	7413
585	20231130	095400	158233797	1997	1997	1997	1997	101
586	20231130	095300	158032100	1992	1992	1992	1992	122
587	20231130	095200	157789076	1992	1993	1993	1991	9546
588	20231130	095100	138774297	1993	1993	1995	1993	3189
589	20231130	095000	132418510	1994	1994	1994	1994	2075
590	20231130	094900	128280960	1995	1999	1999	1995	572
591	20231130	094800	127139796	1997	1997	1997	1997	1685
592	20231130	094700	123774851	1997	1996	1997	1996	300
593	20231130	094600	123175851	1997	1997	1997	1997	100
594	20231130	094500	122976151	1996	1996	1996	1996	100
595	20231130	094400	122776551	1996	1996	1996	1996	0
596	20231130	094300	122776551	1996	1995	1996	1994	16
597	20231130	094200	122744635	1993	1993	1993	1993	1503
598	20231130	094100	119749156	1993	1995	1995	1993	7856
599	20231130	094000	104081915	1995	1995	1995	1995	710
600	20231130	093900	102665465	1996	1996	1996	1996	1684
601	20231130	093800	99304201	1997	1997	1997	1997	1210
602	20231130	093700	96887831	1997	1997	1997	1996	3050
603	20231130	093600	90799008	1999	1999	1999	1999	0
604	20231130	093500	90799008	1999	1999	1999	1999	85
605	20231130	093400	90629093	1995	1997	1997	1995	927
606	20231130	093300	88778373	1997	1997	1997	1997	338
607	20231130	093200	88103387	1998	1997	1998	1997	11
608	20231130	093100	88081415	1997	1998	1998	1997	2
609	20231130	093000	88077420	1999	1999	1999	1999	1
610	20231130	092900	88075421	1999	1999	1999	1999	0
611	20231130	092800	88075421	1999	1996	1999	1995	10202
612	20231130	092700	67722231	1997	2000	2000	1997	460
613	20231130	092600	66802322	2000	2000	2000	2000	0
614	20231130	092500	66802322	2000	2000	2000	2000	593
615	20231130	092400	65616322	1995	2000	2000	1995	49
616	20231130	092300	65518562	1995	1998	2005	1995	10202
617	20231130	092200	45149976	1998	1998	1998	1998	0
618	20231130	092100	45149976	1998	1998	1998	1998	0
619	20231130	092000	45149976	1998	1998	1998	1998	0
620	20231130	091900	45149976	1998	1998	1998	1998	1000
621	20231130	091800	43151976	1998	1998	1998	1998	1000
622	20231130	091700	41153976	2005	2005	2005	2005	0
623	20231130	091600	41153976	2005	1997	2005	1997	62
624	20231130	091500	41030096	1997	1996	1997	1996	845
625	20231130	091400	39343271	1997	2005	2005	1997	13
626	20231130	091300	39317299	1994	1998	1998	1994	6422
627	20231130	091200	26500457	2005	2005	2005	2005	0
628	20231130	091100	26500457	2005	1998	2005	1996	5150
629	20231130	091000	16215157	2005	2005	2005	2005	151
630	20231130	090900	15912402	1998	2005	2005	1998	850
631	20231130	090800	14212227	2005	2005	2005	2005	14
632	20231130	090700	14184157	2005	2000	2005	1996	598
633	20231130	090600	12989724	2005	2005	2005	2005	0
634	20231130	090500	12989724	2005	2005	2005	2005	10
635	20231130	090400	12969674	2005	2005	2005	2005	0
636	20231130	090300	12969674	2005	2005	2005	2005	2
637	20231130	090200	12965664	2000	1995	2000	1995	1354
638	20231130	090100	10264384	1995	1995	1995	1995	1698
639	20231130	090000	6876874	1995	2005	2005	1995	3041