KissMeData/189980/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	202700	34480728	1998	1998	1998	1998	542
3	20231130	202600	34480728	1998	1998	1998	1998	0
4	20231130	202500	34480728	1998	1998	1998	1998	0
5	20231130	202400	34480728	1998	1998	1998	1998	0
6	20231130	202300	34480728	1998	1998	1998	1998	0
7	20231130	202200	34480728	1998	1998	1998	1998	0
8	20231130	202100	34480728	1998	1998	1998	1998	0
9	20231130	202000	34480728	1998	1998	1998	1998	0
10	20231130	201900	34480728	1998	1998	1998	1998	0
11	20231130	201800	34480728	1998	1998	1998	1998	0
12	20231130	201700	34480728	1998	1998	1998	1998	0
13	20231130	201600	34480728	1998	1998	1998	1998	0
14	20231130	201500	34480728	1998	1998	1998	1998	0
15	20231130	201400	34480728	1998	1998	1998	1998	0
16	20231130	201300	34480728	1998	1998	1998	1998	0
17	20231130	201200	34480728	1998	1998	1998	1998	0
18	20231130	201100	34480728	1998	1998	1998	1998	0
19	20231130	201000	34480728	1998	1998	1998	1998	0
20	20231130	200900	34480728	1998	1998	1998	1998	0
21	20231130	200800	34480728	1998	1998	1998	1998	0
22	20231130	200700	34480728	1998	1998	1998	1998	0
23	20231130	200600	34480728	1998	1998	1998	1998	0
24	20231130	200500	34480728	1998	1998	1998	1998	0
25	20231130	200400	34480728	1998	1998	1998	1998	0
26	20231130	200300	34480728	1998	1998	1998	1998	0
27	20231130	200200	34480728	1998	1998	1998	1998	0
28	20231130	200100	34480728	1998	1998	1998	1998	0
29	20231130	200000	34480728	1998	1998	1998	1998	0
30	20231130	195900	34480728	1998	1998	1998	1998	0
31	20231130	195800	34480728	1998	1998	1998	1998	0
32	20231130	195700	34480728	1998	1998	1998	1998	542
33	20231130	195600	34480728	1998	1998	1998	1998	0
34	20231130	195500	34480728	1998	1998	1998	1998	0
35	20231130	195400	34480728	1998	1998	1998	1998	0
36	20231130	195300	34480728	1998	1998	1998	1998	0
37	20231130	195200	34480728	1998	1998	1998	1998	0
38	20231130	195100	34480728	1998	1998	1998	1998	0
39	20231130	195000	34480728	1998	1998	1998	1998	0
40	20231130	194900	34480728	1998	1998	1998	1998	0
41	20231130	194800	34480728	1998	1998	1998	1998	0
42	20231130	194700	34480728	1998	1998	1998	1998	0
43	20231130	194600	34480728	1998	1998	1998	1998	0
44	20231130	194500	34480728	1998	1998	1998	1998	0
45	20231130	194400	34480728	1998	1998	1998	1998	0
46	20231130	194300	34480728	1998	1998	1998	1998	0
47	20231130	194200	34480728	1998	1998	1998	1998	0
48	20231130	194100	34480728	1998	1998	1998	1998	0
49	20231130	194000	34480728	1998	1998	1998	1998	0
50	20231130	193900	34480728	1998	1998	1998	1998	0
51	20231130	193800	34480728	1998	1998	1998	1998	0
52	20231130	193700	34480728	1998	1998	1998	1998	0
53	20231130	193600	34480728	1998	1998	1998	1998	0
54	20231130	193500	34480728	1998	1998	1998	1998	0
55	20231130	193400	34480728	1998	1998	1998	1998	0
56	20231130	193300	34480728	1998	1998	1998	1998	0
57	20231130	193200	34480728	1998	1998	1998	1998	0
58	20231130	193100	34480728	1998	1998	1998	1998	0
59	20231130	193000	34480728	1998	1998	1998	1998	0
60	20231130	192900	34480728	1998	1998	1998	1998	0
61	20231130	192800	34480728	1998	1998	1998	1998	0
62	20231130	192700	34480728	1998	1998	1998	1998	542
63	20231130	192600	34480728	1998	1998	1998	1998	0
64	20231130	192500	34480728	1998	1998	1998	1998	0
65	20231130	192400	34480728	1998	1998	1998	1998	0
66	20231130	192300	34480728	1998	1998	1998	1998	0
67	20231130	192200	34480728	1998	1998	1998	1998	0
68	20231130	192100	34480728	1998	1998	1998	1998	0
69	20231130	192000	34480728	1998	1998	1998	1998	0
70	20231130	191900	34480728	1998	1998	1998	1998	0
71	20231130	191800	34480728	1998	1998	1998	1998	0
72	20231130	191700	34480728	1998	1998	1998	1998	0
73	20231130	191600	34480728	1998	1998	1998	1998	0
74	20231130	191500	34480728	1998	1998	1998	1998	0
75	20231130	191400	34480728	1998	1998	1998	1998	0
76	20231130	191300	34480728	1998	1998	1998	1998	0
77	20231130	191200	34480728	1998	1998	1998	1998	0
78	20231130	191100	34480728	1998	1998	1998	1998	0
79	20231130	191000	34480728	1998	1998	1998	1998	0
80	20231130	190900	34480728	1998	1998	1998	1998	0
81	20231130	190800	34480728	1998	1998	1998	1998	0
82	20231130	190700	34480728	1998	1998	1998	1998	0
83	20231130	190600	34480728	1998	1998	1998	1998	0
84	20231130	190500	34480728	1998	1998	1998	1998	0
85	20231130	190400	34480728	1998	1998	1998	1998	0
86	20231130	190300	34480728	1998	1998	1998	1998	0
87	20231130	190200	34480728	1998	1998	1998	1998	0
88	20231130	190100	34480728	1998	1998	1998	1998	0
89	20231130	190000	34480728	1998	1998	1998	1998	0
90	20231130	185900	34480728	1998	1998	1998	1998	0
91	20231130	185800	34480728	1998	1998	1998	1998	0
92	20231130	185700	34480728	1998	1998	1998	1998	542
93	20231130	185600	34480728	1998	1998	1998	1998	0
94	20231130	185500	34480728	1998	1998	1998	1998	0
95	20231130	185400	34480728	1998	1998	1998	1998	0
96	20231130	185300	34480728	1998	1998	1998	1998	0
97	20231130	185200	34480728	1998	1998	1998	1998	0
98	20231130	185100	34480728	1998	1998	1998	1998	0
99	20231130	185000	34480728	1998	1998	1998	1998	0
100	20231130	184900	34480728	1998	1998	1998	1998	0
101	20231130	184800	34480728	1998	1998	1998	1998	0
102	20231130	184700	34480728	1998	1998	1998	1998	0
103	20231130	184600	34480728	1998	1998	1998	1998	0
104	20231130	184500	34480728	1998	1998	1998	1998	0
105	20231130	184400	34480728	1998	1998	1998	1998	0
106	20231130	184300	34480728	1998	1998	1998	1998	0
107	20231130	184200	34480728	1998	1998	1998	1998	0
108	20231130	184100	34480728	1998	1998	1998	1998	0
109	20231130	184000	34480728	1998	1998	1998	1998	0
110	20231130	183900	34480728	1998	1998	1998	1998	0
111	20231130	183800	34480728	1998	1998	1998	1998	0
112	20231130	183700	34480728	1998	1998	1998	1998	0
113	20231130	183600	34480728	1998	1998	1998	1998	0
114	20231130	183500	34480728	1998	1998	1998	1998	0
115	20231130	183400	34480728	1998	1998	1998	1998	0
116	20231130	183300	34480728	1998	1998	1998	1998	0
117	20231130	183200	34480728	1998	1998	1998	1998	0
118	20231130	183100	34480728	1998	1998	1998	1998	0
119	20231130	183000	34480728	1998	1998	1998	1998	0
120	20231130	182900	34480728	1998	1998	1998	1998	0
121	20231130	182800	34480728	1998	1998	1998	1998	0
122	20231130	182700	34480728	1998	1998	1998	1998	542
123	20231130	182600	34480728	1998	1998	1998	1998	0
124	20231130	182500	34480728	1998	1998	1998	1998	0
125	20231130	182400	34480728	1998	1998	1998	1998	0
126	20231130	182300	34480728	1998	1998	1998	1998	0
127	20231130	182200	34480728	1998	1998	1998	1998	0
128	20231130	182100	34480728	1998	1998	1998	1998	0
129	20231130	182000	34480728	1998	1998	1998	1998	0
130	20231130	181900	34480728	1998	1998	1998	1998	0
131	20231130	181800	34480728	1998	1998	1998	1998	0
132	20231130	181700	34480728	1998	1998	1998	1998	0
133	20231130	181600	34480728	1998	1998	1998	1998	0
134	20231130	181500	34480728	1998	1998	1998	1998	0
135	20231130	181400	34480728	1998	1998	1998	1998	0
136	20231130	181300	34480728	1998	1998	1998	1998	0
137	20231130	181200	34480728	1998	1998	1998	1998	0
138	20231130	181100	34480728	1998	1998	1998	1998	0
139	20231130	181000	34480728	1998	1998	1998	1998	0
140	20231130	180900	34480728	1998	1998	1998	1998	0
141	20231130	180800	34480728	1998	1998	1998	1998	0
142	20231130	180700	34480728	1998	1998	1998	1998	0
143	20231130	180600	34480728	1998	1998	1998	1998	0
144	20231130	180500	34480728	1998	1998	1998	1998	0
145	20231130	180400	34480728	1998	1998	1998	1998	0
146	20231130	180300	34480728	1998	1998	1998	1998	0
147	20231130	180200	34480728	1998	1998	1998	1998	0
148	20231130	180100	34480728	1998	1998	1998	1998	0
149	20231130	180000	34480728	1998	1998	1998	1998	0
150	20231130	175900	34480728	1998	1998	1998	1998	0
151	20231130	175800	34480728	1998	1998	1998	1998	0
152	20231130	175700	34480728	1998	1998	1998	1998	542
153	20231130	175600	34480728	1998	1998	1998	1998	0
154	20231130	175500	34480728	1998	1998	1998	1998	0
155	20231130	175400	34480728	1998	1998	1998	1998	0
156	20231130	175300	34480728	1998	1998	1998	1998	0
157	20231130	175200	34480728	1998	1998	1998	1998	0
158	20231130	175100	34480728	1998	1998	1998	1998	0
159	20231130	175000	34480728	1998	1998	1998	1998	0
160	20231130	174900	34480728	1998	1998	1998	1998	0
161	20231130	174800	34480728	1998	1998	1998	1998	0
162	20231130	174700	34480728	1998	1998	1998	1998	0
163	20231130	174600	34480728	1998	1998	1998	1998	0
164	20231130	174500	34480728	1998	1998	1998	1998	0
165	20231130	174400	34480728	1998	1998	1998	1998	0
166	20231130	174300	34480728	1998	1998	1998	1998	0
167	20231130	174200	34480728	1998	1998	1998	1998	0
168	20231130	174100	34480728	1998	1998	1998	1998	0
169	20231130	174000	34480728	1998	1998	1998	1998	0
170	20231130	173900	34480728	1998	1998	1998	1998	0
171	20231130	173800	34480728	1998	1998	1998	1998	0
172	20231130	173700	34480728	1998	1998	1998	1998	0
173	20231130	173600	34480728	1998	1998	1998	1998	0
174	20231130	173500	34480728	1998	1998	1998	1998	0
175	20231130	173400	34480728	1998	1998	1998	1998	0
176	20231130	173300	34480728	1998	1998	1998	1998	0
177	20231130	173200	34480728	1998	1998	1998	1998	0
178	20231130	173100	34480728	1998	1998	1998	1998	0
179	20231130	173000	34480728	1998	1998	1998	1998	0
180	20231130	172900	34480728	1998	1998	1998	1998	0
181	20231130	172800	34480728	1998	1998	1998	1998	0
182	20231130	172700	34480728	1998	1998	1998	1998	542
183	20231130	172600	34480728	1998	1998	1998	1998	0
184	20231130	172500	34480728	1998	1998	1998	1998	0
185	20231130	172400	34480728	1998	1998	1998	1998	0
186	20231130	172300	34480728	1998	1998	1998	1998	0
187	20231130	172200	34480728	1998	1998	1998	1998	0
188	20231130	172100	34480728	1998	1998	1998	1998	0
189	20231130	172000	34480728	1998	1998	1998	1998	0
190	20231130	171900	34480728	1998	1998	1998	1998	0
191	20231130	171800	34480728	1998	1998	1998	1998	0
192	20231130	171700	34480728	1998	1998	1998	1998	0
193	20231130	171600	34480728	1998	1998	1998	1998	0
194	20231130	171500	34480728	1998	1998	1998	1998	0
195	20231130	171400	34480728	1998	1998	1998	1998	0
196	20231130	171300	34480728	1998	1998	1998	1998	0
197	20231130	171200	34480728	1998	1998	1998	1998	0
198	20231130	171100	34480728	1998	1998	1998	1998	0
199	20231130	171000	34480728	1998	1998	1998	1998	0
200	20231130	170900	34480728	1998	1998	1998	1998	0
201	20231130	170800	34480728	1998	1998	1998	1998	0
202	20231130	170700	34480728	1998	1998	1998	1998	0
203	20231130	170600	34480728	1998	1998	1998	1998	0
204	20231130	170500	34480728	1998	1998	1998	1998	0
205	20231130	170400	34480728	1998	1998	1998	1998	0
206	20231130	170300	34480728	1998	1998	1998	1998	0
207	20231130	170200	34480728	1998	1998	1998	1998	0
208	20231130	170100	34480728	1998	1998	1998	1998	0
209	20231130	170000	34480728	1998	1998	1998	1998	0
210	20231130	165900	34480728	1998	1998	1998	1998	0
211	20231130	165800	34480728	1998	1998	1998	1998	0
212	20231130	165700	34480728	1998	1998	1998	1998	542
213	20231130	165600	34480728	1998	1998	1998	1998	0
214	20231130	165500	34480728	1998	1998	1998	1998	0
215	20231130	165400	34480728	1998	1998	1998	1998	0
216	20231130	165300	34480728	1998	1998	1998	1998	0
217	20231130	165200	34480728	1998	1998	1998	1998	0
218	20231130	165100	34480728	1998	1998	1998	1998	0
219	20231130	165000	34480728	1998	1998	1998	1998	0
220	20231130	164900	34480728	1998	1998	1998	1998	0
221	20231130	164800	34480728	1998	1998	1998	1998	0
222	20231130	164700	34480728	1998	1998	1998	1998	0
223	20231130	164600	34480728	1998	1998	1998	1998	0
224	20231130	164500	34480728	1998	1998	1998	1998	0
225	20231130	164400	34480728	1998	1998	1998	1998	0
226	20231130	164300	34480728	1998	1998	1998	1998	0
227	20231130	164200	34480728	1998	1998	1998	1998	0
228	20231130	164100	34480728	1998	1998	1998	1998	0
229	20231130	164000	34480728	1998	1998	1998	1998	0
230	20231130	163900	34480728	1998	1998	1998	1998	0
231	20231130	163800	34480728	1998	1998	1998	1998	0
232	20231130	163700	34480728	1998	1998	1998	1998	0
233	20231130	163600	34480728	1998	1998	1998	1998	0
234	20231130	163500	34480728	1998	1998	1998	1998	0
235	20231130	163400	34480728	1998	1998	1998	1998	0
236	20231130	163300	34480728	1998	1998	1998	1998	0
237	20231130	163200	34480728	1998	1998	1998	1998	0
238	20231130	163100	34480728	1998	1998	1998	1998	0
239	20231130	163000	34480728	1998	1998	1998	1998	0
240	20231130	162900	34480728	1998	1998	1998	1998	0
241	20231130	162800	34480728	1998	1998	1998	1998	0
242	20231130	162700	34480728	1998	1998	1998	1998	542
243	20231130	162600	34480728	1998	1998	1998	1998	0
244	20231130	162500	34480728	1998	1998	1998	1998	0
245	20231130	162400	34480728	1998	1998	1998	1998	0
246	20231130	162300	34480728	1998	1998	1998	1998	0
247	20231130	162200	34480728	1998	1998	1998	1998	0
248	20231130	162100	34480728	1998	1998	1998	1998	0
249	20231130	162000	34480728	1998	1998	1998	1998	0
250	20231130	161900	34480728	1998	1998	1998	1998	0
251	20231130	161800	34480728	1998	1998	1998	1998	0
252	20231130	161700	34480728	1998	1998	1998	1998	0
253	20231130	161600	34480728	1998	1998	1998	1998	0
254	20231130	161500	34480728	1998	1998	1998	1998	0
255	20231130	161400	34480728	1998	1998	1998	1998	0
256	20231130	161300	34480728	1998	1998	1998	1998	0
257	20231130	161200	34480728	1998	1998	1998	1998	0
258	20231130	161100	34480728	1998	1998	1998	1998	0
259	20231130	161000	34480728	1998	1998	1998	1998	0
260	20231130	160900	34480728	1998	1998	1998	1998	0
261	20231130	160800	34480728	1998	1998	1998	1998	0
262	20231130	160700	34480728	1998	1998	1998	1998	0
263	20231130	160600	34480728	1998	1998	1998	1998	0
264	20231130	160500	34480728	1998	1998	1998	1998	0
265	20231130	160400	34480728	1998	1998	1998	1998	0
266	20231130	160300	34480728	1998	1998	1998	1998	0
267	20231130	160200	34480728	1998	1998	1998	1998	0
268	20231130	160100	34480728	1998	1998	1998	1998	0
269	20231130	160000	34480728	1998	1998	1998	1998	0
270	20231130	155900	34480728	1998	1998	1998	1998	0
271	20231130	155800	34480728	1998	1998	1998	1998	0
272	20231130	155700	34480728	1998	1998	1998	1998	542
273	20231130	155600	34480728	1998	1998	1998	1998	0
274	20231130	155500	34480728	1998	1998	1998	1998	0
275	20231130	155400	34480728	1998	1998	1998	1998	0
276	20231130	155300	34480728	1998	1998	1998	1998	0
277	20231130	155200	34480728	1998	1998	1998	1998	0
278	20231130	155100	34480728	1998	1998	1998	1998	0
279	20231130	155000	34480728	1998	1998	1998	1998	0
280	20231130	154900	34480728	1998	1998	1998	1998	0
281	20231130	154800	34480728	1998	1998	1998	1998	0
282	20231130	154700	34480728	1998	1998	1998	1998	0
283	20231130	154600	34480728	1998	1998	1998	1998	0
284	20231130	154500	34480728	1998	1998	1998	1998	0
285	20231130	154400	34480728	1998	1998	1998	1998	0
286	20231130	154300	34480728	1998	1998	1998	1998	0
287	20231130	154200	34480728	1998	1998	1998	1998	0
288	20231130	154100	34480728	1998	1998	1998	1998	0
289	20231130	154000	34480728	1998	1998	1998	1998	0
290	20231130	153900	34480728	1998	1998	1998	1998	0
291	20231130	153800	34480728	1998	1998	1998	1998	0
292	20231130	153700	34480728	1998	1998	1998	1998	0
293	20231130	153600	34480728	1998	1998	1998	1998	0
294	20231130	153500	34480728	1998	1998	1998	1998	0
295	20231130	153400	34480728	1998	1998	1998	1998	0
296	20231130	153300	34480728	1998	1998	1998	1998	0
297	20231130	153200	34480728	1998	1998	1998	1998	0
298	20231130	153100	34480728	1998	1998	1998	1998	0
299	20231130	153000	34480728	1998	1998	1998	1998	542
300	20231130	152900	33397812	2000	2000	2000	2000	0
301	20231130	152800	33397812	2000	2000	2000	2000	0
302	20231130	152700	33397812	2000	2000	2000	2000	0
303	20231130	152600	33397812	2000	2000	2000	2000	0
304	20231130	152500	33397812	2000	2000	2000	2000	0
305	20231130	152400	33397812	2000	2000	2000	2000	0
306	20231130	152300	33397812	2000	2000	2000	2000	0
307	20231130	152200	33397812	2000	2000	2000	2000	0
308	20231130	152100	33397812	2000	2000	2000	2000	0
309	20231130	152000	33397812	2000	2000	2000	2000	0
310	20231130	151900	33397812	2000	2000	2000	2000	0
311	20231130	151800	33397812	2000	2000	2000	2000	0
312	20231130	151700	33397812	2000	2000	2000	2000	1
313	20231130	151600	33395812	1997	1997	1997	1997	124
314	20231130	151500	33148184	2000	2000	2000	2000	0
315	20231130	151400	33148184	2000	2000	2000	2000	1
316	20231130	151300	33146184	1995	1995	1995	1995	0
317	20231130	151200	33146184	1995	1995	1995	1995	0
318	20231130	151100	33146184	1995	1995	1995	1995	0
319	20231130	151000	33146184	1995	1997	1997	1995	2602
320	20231130	150900	27953005	2000	2000	2000	2000	1
321	20231130	150800	27951005	1999	1999	1999	1999	4
322	20231130	150700	27943009	2000	2000	2000	2000	0
323	20231130	150600	27943009	2000	2000	2000	2000	0
324	20231130	150500	27943009	2000	2000	2000	2000	1
325	20231130	150400	27941009	2000	2000	2000	2000	1
326	20231130	150300	27939009	1999	1999	1999	1999	1
327	20231130	150200	27937010	1999	1999	1999	1999	0
328	20231130	150100	27937010	1999	1999	1999	1999	0
329	20231130	150000	27937010	1999	1999	1999	1999	0
330	20231130	145900	27937010	1999	1999	1999	1999	1
331	20231130	145800	27935011	1999	1999	1999	1999	0
332	20231130	145700	27935011	1999	1999	1999	1999	418
333	20231130	145600	27099429	1999	1999	1999	1999	0
334	20231130	145500	27099429	1999	1999	1999	1999	1
335	20231130	145400	27097430	1997	1997	1997	1997	13
336	20231130	145300	27071469	1997	1997	1997	1997	0
337	20231130	145200	27071469	1997	1997	1997	1997	400
338	20231130	145100	26272669	1997	1997	1997	1997	0
339	20231130	145000	26272669	1997	1997	1997	1997	20
340	20231130	144900	26232729	1997	1997	1997	1997	698
341	20231130	144800	24838823	1996	1996	1996	1996	0
342	20231130	144700	24838823	1996	1996	1996	1996	0
343	20231130	144600	24838823	1996	1997	1997	1996	103
344	20231130	144500	24633232	1997	1997	1997	1997	1
345	20231130	144400	24631235	1996	1996	1996	1996	380
346	20231130	144300	23872755	1997	1997	1997	1997	1
347	20231130	144200	23870758	1996	1996	1996	1996	0
348	20231130	144100	23870758	1996	1996	1996	1996	1
349	20231130	144000	23868762	1996	1996	1996	1996	1500
350	20231130	143900	20874762	1995	1995	1995	1995	0
351	20231130	143800	20874762	1995	1995	1995	1995	55
352	20231130	143700	20765037	1995	1995	1995	1995	100
353	20231130	143600	20565537	1996	1996	1996	1996	0
354	20231130	143500	20565537	1996	1996	1996	1996	0
355	20231130	143400	20565537	1996	1996	1996	1996	0
356	20231130	143300	20565537	1996	1996	1996	1996	0
357	20231130	143200	20565537	1996	1996	1996	1996	0
358	20231130	143100	20565537	1996	1996	1996	1996	0
359	20231130	143000	20565537	1996	1996	1996	1996	0
360	20231130	142900	20565537	1996	1996	1996	1996	0
361	20231130	142800	20565537	1996	1996	1996	1996	50
362	20231130	142700	20465737	1994	1994	1994	1994	7
363	20231130	142600	20451779	1996	1996	1996	1996	0
364	20231130	142500	20451779	1996	1996	1996	1996	0
365	20231130	142400	20451779	1996	1996	1996	1996	0
366	20231130	142300	20451779	1996	1996	1996	1996	0
367	20231130	142200	20451779	1996	1996	1996	1996	0
368	20231130	142100	20451779	1996	1996	1996	1996	0
369	20231130	142000	20451779	1996	1996	1996	1996	0
370	20231130	141900	20451779	1996	1996	1996	1996	1
371	20231130	141800	20449783	1996	1996	1996	1996	0
372	20231130	141700	20449783	1996	1996	1996	1996	0
373	20231130	141600	20449783	1996	1996	1996	1996	0
374	20231130	141500	20449783	1996	1996	1996	1996	0
375	20231130	141400	20449783	1996	1996	1996	1996	0
376	20231130	141300	20449783	1996	1996	1996	1996	1
377	20231130	141200	20447787	1994	1994	1994	1994	0
378	20231130	141100	20447787	1994	1994	1994	1994	0
379	20231130	141000	20447787	1994	1994	1994	1994	0
380	20231130	140900	20447787	1994	1994	1994	1994	0
381	20231130	140800	20447787	1994	1994	1994	1994	0
382	20231130	140700	20447787	1994	1994	1994	1994	0
383	20231130	140600	20447787	1994	1994	1994	1994	0
384	20231130	140500	20447787	1994	1994	1994	1994	0
385	20231130	140400	20447787	1994	1996	1996	1994	503
386	20231130	140300	19444784	1996	1996	1996	1996	0
387	20231130	140200	19444784	1996	1996	1996	1996	0
388	20231130	140100	19444784	1996	1996	1996	1996	0
389	20231130	140000	19444784	1996	1996	1996	1996	0
390	20231130	135900	19444784	1996	1996	1996	1996	0
391	20231130	135800	19444784	1996	1996	1996	1996	0
392	20231130	135700	19444784	1996	1996	1996	1996	0
393	20231130	135600	19444784	1996	1996	1996	1996	1
394	20231130	135500	19442788	1995	1995	1995	1995	0
395	20231130	135400	19442788	1995	1995	1995	1995	0
396	20231130	135300	19442788	1995	1995	1995	1995	56
397	20231130	135200	19331068	1996	1996	1996	1996	18
398	20231130	135100	19295140	1997	1997	1997	1997	4
399	20231130	135000	19287152	1998	1998	1998	1998	0
400	20231130	134900	19287152	1998	1998	1998	1998	58
401	20231130	134800	19171268	1997	1997	1997	1997	0
402	20231130	134700	19171268	1997	1997	1997	1997	0
403	20231130	134600	19171268	1997	1996	1997	1996	3
404	20231130	134500	19165279	1995	1995	1995	1995	0
405	20231130	134400	19165279	1995	1995	1995	1995	0
406	20231130	134300	19165279	1995	1995	1995	1995	0
407	20231130	134200	19165279	1995	1995	1995	1995	0
408	20231130	134100	19165279	1995	1995	1995	1995	0
409	20231130	134000	19165279	1995	1995	1995	1995	0
410	20231130	133900	19165279	1995	1995	1995	1995	0
411	20231130	133800	19165279	1995	1995	1995	1995	0
412	20231130	133700	19165279	1995	1995	1995	1995	0
413	20231130	133600	19165279	1995	1995	1995	1995	0
414	20231130	133500	19165279	1995	1998	1998	1995	37
415	20231130	133400	19091362	1998	1998	1998	1998	0
416	20231130	133300	19091362	1998	1998	1998	1998	1
417	20231130	133200	19089364	1994	1998	1998	1994	10
418	20231130	133100	19069392	1998	1998	1998	1998	0
419	20231130	133000	19069392	1998	1998	1998	1998	0
420	20231130	132900	19069392	1998	1998	1998	1998	1
421	20231130	132800	19067394	1994	1996	1996	1994	1000
422	20231130	132700	17072368	1998	1998	1998	1998	0
423	20231130	132600	17072368	1998	1998	1998	1998	0
424	20231130	132500	17072368	1998	1998	1998	1998	0
425	20231130	132400	17072368	1998	1998	1998	1998	0
426	20231130	132300	17072368	1998	1998	1998	1998	0
427	20231130	132200	17072368	1998	1998	1998	1998	1
428	20231130	132100	17070370	1997	1997	1997	1997	0
429	20231130	132000	17070370	1997	1997	1997	1997	458
430	20231130	131900	16155744	1997	1997	1997	1997	0
431	20231130	131800	16155744	1997	1997	1997	1997	1
432	20231130	131700	16153747	1997	1997	1997	1997	0
433	20231130	131600	16153747	1997	1997	1997	1997	0
434	20231130	131500	16153747	1997	1997	1997	1997	0
435	20231130	131400	16153747	1997	1997	1997	1997	0
436	20231130	131300	16153747	1997	1997	1997	1997	0
437	20231130	131200	16153747	1997	1997	1997	1997	0
438	20231130	131100	16153747	1997	1997	1997	1997	0
439	20231130	131000	16153747	1997	1997	1997	1997	0
440	20231130	130900	16153747	1997	1997	1997	1997	0
441	20231130	130800	16153747	1997	1997	1997	1997	0
442	20231130	130700	16153747	1997	1997	1997	1997	0
443	20231130	130600	16153747	1997	1997	1997	1997	0
444	20231130	130500	16153747	1997	1997	1997	1997	0
445	20231130	130400	16153747	1997	1997	1997	1997	0
446	20231130	130300	16153747	1997	1997	1997	1997	0
447	20231130	130200	16153747	1997	1997	1997	1997	0
448	20231130	130100	16153747	1997	1997	1997	1997	46
449	20231130	130000	16061885	1996	1996	1996	1996	0
450	20231130	125900	16061885	1996	1996	1996	1996	0
451	20231130	125800	16061885	1996	1996	1996	1996	0
452	20231130	125700	16061885	1996	1996	1996	1996	93
453	20231130	125600	15876257	1996	1996	1996	1996	0
454	20231130	125500	15876257	1996	1996	1996	1996	0
455	20231130	125400	15876257	1996	1996	1996	1996	0
456	20231130	125300	15876257	1996	1996	1996	1996	0
457	20231130	125200	15876257	1996	1996	1996	1996	0
458	20231130	125100	15876257	1996	1996	1996	1996	0
459	20231130	125000	15876257	1996	1996	1996	1996	0
460	20231130	124900	15876257	1996	1996	1996	1996	0
461	20231130	124800	15876257	1996	1996	1996	1996	0
462	20231130	124700	15876257	1996	1996	1996	1996	0
463	20231130	124600	15876257	1996	1996	1996	1996	0
464	20231130	124500	15876257	1996	1996	1996	1996	0
465	20231130	124400	15876257	1996	1996	1996	1996	0
466	20231130	124300	15876257	1996	1996	1996	1996	0
467	20231130	124200	15876257	1996	1996	1996	1996	1
468	20231130	124100	15874261	1995	1995	1995	1995	0
469	20231130	124000	15874261	1995	1995	1995	1995	0
470	20231130	123900	15874261	1995	1995	1995	1995	33
471	20231130	123800	15808426	1996	1996	1996	1996	0
472	20231130	123700	15808426	1996	1996	1996	1996	0
473	20231130	123600	15808426	1996	1996	1996	1996	0
474	20231130	123500	15808426	1996	1996	1996	1996	0
475	20231130	123400	15808426	1996	1996	1996	1996	0
476	20231130	123300	15808426	1996	1996	1996	1996	1
477	20231130	123200	15806430	1996	1996	1996	1996	0
478	20231130	123100	15806430	1996	1996	1996	1996	0
479	20231130	123000	15806430	1996	1996	1996	1996	0
480	20231130	122900	15806430	1996	1996	1996	1996	100
481	20231130	122800	15606830	1996	1996	1996	1996	0
482	20231130	122700	15606830	1996	1996	1996	1996	0
483	20231130	122600	15606830	1996	1996	1996	1996	0
484	20231130	122500	15606830	1996	1996	1996	1996	0
485	20231130	122400	15606830	1996	1996	1996	1996	0
486	20231130	122300	15606830	1996	1996	1996	1996	0
487	20231130	122200	15606830	1996	1996	1996	1996	100
488	20231130	122100	15407230	1996	1996	1996	1996	0
489	20231130	122000	15407230	1996	1996	1996	1996	0
490	20231130	121900	15407230	1996	1996	1996	1996	0
491	20231130	121800	15407230	1996	1996	1996	1996	0
492	20231130	121700	15407230	1996	1996	1996	1996	0
493	20231130	121600	15407230	1996	1996	1996	1996	0
494	20231130	121500	15407230	1996	1996	1996	1996	10
495	20231130	121400	15387270	1996	1996	1996	1996	40
496	20231130	121300	15307430	1996	1996	1996	1996	0
497	20231130	121200	15307430	1996	1996	1996	1996	0
498	20231130	121100	15307430	1996	1996	1996	1996	0
499	20231130	121000	15307430	1996	1996	1996	1996	0
500	20231130	120900	15307430	1996	1996	1996	1996	0
501	20231130	120800	15307430	1996	1996	1996	1996	0
502	20231130	120700	15307430	1996	1996	1996	1996	0
503	20231130	120600	15307430	1996	1996	1996	1996	0
504	20231130	120500	15307430	1996	1996	1996	1996	0
505	20231130	120400	15307430	1996	1996	1996	1996	1
506	20231130	120300	15305434	1996	1996	1996	1996	0
507	20231130	120200	15305434	1996	1996	1996	1996	0
508	20231130	120100	15305434	1996	1995	1996	1995	100
509	20231130	120000	15105897	1995	1995	1995	1995	0
510	20231130	115900	15105897	1995	1995	1995	1995	0
511	20231130	115800	15105897	1995	1995	1995	1995	0
512	20231130	115700	15105897	1995	1995	1995	1995	1
513	20231130	115600	15103902	1991	1991	1991	1991	0
514	20231130	115500	15103902	1991	1991	1991	1991	0
515	20231130	115400	15103902	1991	1991	1991	1991	0
516	20231130	115300	15103902	1991	1991	1991	1991	0
517	20231130	115200	15103902	1991	1991	1991	1991	0
518	20231130	115100	15103902	1991	1991	1991	1991	0
519	20231130	115000	15103902	1991	1992	1992	1991	698
520	20231130	114900	13714172	1993	1993	1993	1993	1
521	20231130	114800	13712179	1996	1996	1996	1996	0
522	20231130	114700	13712179	1996	1996	1996	1996	0
523	20231130	114600	13712179	1996	1996	1996	1996	0
524	20231130	114500	13712179	1996	1996	1996	1996	0
525	20231130	114400	13712179	1996	1996	1996	1996	0
526	20231130	114300	13712179	1996	1996	1996	1996	0
527	20231130	114200	13712179	1996	1996	1996	1996	0
528	20231130	114100	13712179	1996	1996	1996	1996	0
529	20231130	114000	13712179	1996	1996	1996	1996	0
530	20231130	113900	13712179	1996	1996	1996	1996	0
531	20231130	113800	13712179	1996	1996	1996	1996	40
532	20231130	113700	13632339	1996	1996	1996	1996	0
533	20231130	113600	13632339	1996	1996	1996	1996	0
534	20231130	113500	13632339	1996	1996	1996	1996	0
535	20231130	113400	13632339	1996	1996	1996	1996	1
536	20231130	113300	13630343	1993	1993	1993	1993	0
537	20231130	113200	13630343	1993	1993	1993	1993	0
538	20231130	113100	13630343	1993	1994	1994	1993	2070
539	20231130	113000	9504584	1996	1996	1996	1996	0
540	20231130	112900	9504584	1996	1996	1996	1996	0
541	20231130	112800	9504584	1996	1996	1996	1996	16
542	20231130	112700	9472648	1996	1996	1996	1996	0
543	20231130	112600	9472648	1996	1996	1996	1996	0
544	20231130	112500	9472648	1996	1996	1996	1996	0
545	20231130	112400	9472648	1996	1996	1996	1996	0
546	20231130	112300	9472648	1996	1996	1996	1996	1
547	20231130	112200	9470652	1995	1995	1995	1995	87
548	20231130	112100	9297087	1996	1996	1996	1996	0
549	20231130	112000	9297087	1996	1996	1996	1996	0
550	20231130	111900	9297087	1996	1996	1996	1996	11
551	20231130	111800	9275131	1996	1996	1996	1996	0
552	20231130	111700	9275131	1996	1996	1996	1996	25
553	20231130	111600	9225231	1995	1995	1995	1995	0
554	20231130	111500	9225231	1995	1995	1995	1995	0
555	20231130	111400	9225231	1995	1995	1995	1995	13
556	20231130	111300	9199296	1995	1995	1995	1995	0
557	20231130	111200	9199296	1995	1995	1995	1995	0
558	20231130	111100	9199296	1995	1995	1995	1995	5
559	20231130	111000	9189321	1995	1996	1996	1995	114
560	20231130	110900	8961890	1995	1995	1995	1995	1
561	20231130	110800	8959895	1995	1995	1995	1995	65
562	20231130	110700	8830220	1995	1996	1996	1995	11
563	20231130	110600	8808265	1996	1996	1996	1996	0
564	20231130	110500	8808265	1996	1996	1996	1996	1
565	20231130	110400	8806269	1995	1995	1995	1995	1
566	20231130	110300	8804274	1996	1996	1996	1996	0
567	20231130	110200	8804274	1996	1996	1996	1996	150
568	20231130	110100	8504874	1995	1995	1995	1995	31
569	20231130	110000	8443029	1995	1995	1995	1995	0
570	20231130	105900	8443029	1995	1994	1995	1994	139
571	20231130	105800	8165725	1994	1994	1994	1994	0
572	20231130	105700	8165725	1994	1994	1994	1994	49
573	20231130	105600	8068019	1994	1994	1994	1994	0
574	20231130	105500	8068019	1994	1994	1994	1994	0
575	20231130	105400	8068019	1994	1994	1994	1994	1
576	20231130	105300	8066025	1993	1993	1993	1993	0
577	20231130	105200	8066025	1993	1993	1993	1993	0
578	20231130	105100	8066025	1993	1993	1993	1993	35
579	20231130	105000	7996270	1993	1993	1993	1993	3
580	20231130	104900	7990291	1993	1993	1993	1993	0
581	20231130	104800	7990291	1993	1993	1993	1993	0
582	20231130	104700	7990291	1993	1993	1993	1993	2
583	20231130	104600	7986305	1991	1991	1991	1991	0
584	20231130	104500	7986305	1991	1991	1991	1991	1
585	20231130	104400	7984314	1993	1993	1993	1993	5
586	20231130	104300	7974349	1993	1993	1993	1993	1
587	20231130	104200	7972356	1991	1991	1991	1991	1
588	20231130	104100	7970365	1993	1993	1993	1993	0
589	20231130	104000	7970365	1993	1993	1993	1993	0
590	20231130	103900	7970365	1993	1993	1993	1993	1
591	20231130	103800	7968372	1991	1991	1991	1991	0
592	20231130	103700	7968372	1991	1991	1991	1991	0
593	20231130	103600	7968372	1991	1991	1991	1991	2
594	20231130	103500	7964390	1990	1990	1990	1990	0
595	20231130	103400	7964390	1990	1990	1990	1990	0
596	20231130	103300	7964390	1990	1990	1990	1990	2
597	20231130	103200	7960410	1990	1990	1990	1990	0
598	20231130	103100	7960410	1990	1990	1990	1990	0
599	20231130	103000	7960410	1990	1990	1990	1990	100
600	20231130	102900	7761410	1990	1990	1990	1990	200
601	20231130	102800	7363410	1993	1993	1993	1993	0
602	20231130	102700	7363410	1993	1993	1993	1993	0
603	20231130	102600	7363410	1993	1993	1993	1993	0
604	20231130	102500	7363410	1993	1993	1993	1993	0
605	20231130	102400	7363410	1993	1993	1993	1993	3
606	20231130	102300	7357431	1991	1991	1991	1991	29
607	20231130	102200	7299692	1993	1993	1993	1993	1
608	20231130	102100	7297699	1993	1993	1993	1993	0
609	20231130	102000	7297699	1993	1993	1993	1993	0
610	20231130	101900	7297699	1993	1993	1993	1993	0
611	20231130	101800	7297699	1993	1993	1993	1993	10
612	20231130	101700	7277769	1993	1993	1993	1993	0
613	20231130	101600	7277769	1993	1993	1993	1993	0
614	20231130	101500	7277769	1993	1993	1993	1993	0
615	20231130	101400	7277769	1993	1993	1993	1993	0
616	20231130	101300	7277769	1993	1993	1993	1993	0
617	20231130	101200	7277769	1993	1993	1993	1993	3
618	20231130	101100	7271790	1993	1993	1993	1993	0
619	20231130	101000	7271790	1993	1993	1993	1993	0
620	20231130	100900	7271790	1993	1993	1993	1993	0
621	20231130	100800	7271790	1993	1993	1993	1993	11
622	20231130	100700	7249867	1993	1993	1993	1993	0
623	20231130	100600	7249867	1993	1993	1993	1993	0
624	20231130	100500	7249867	1993	1993	1993	1993	0
625	20231130	100400	7249867	1993	1993	1993	1993	0
626	20231130	100300	7249867	1993	1993	1993	1993	1
627	20231130	100200	7247874	1993	1993	1993	1993	0
628	20231130	100100	7247874	1993	1993	1993	1993	3
629	20231130	100000	7241895	1993	1993	1993	1993	0
630	20231130	095900	7241895	1993	1986	1993	1986	1165
631	20231130	095800	4928198	1986	1986	1986	1986	41
632	20231130	095700	4846772	1986	1986	1986	1986	0
633	20231130	095600	4846772	1986	1986	1986	1986	100
634	20231130	095500	4648172	1986	1986	1986	1986	0
635	20231130	095400	4648172	1986	1986	1986	1986	3
636	20231130	095300	4642214	1986	1986	1986	1986	76
637	20231130	095200	4491278	1986	1986	1986	1986	20
638	20231130	095100	4451558	1986	1986	1986	1986	0
639	20231130	095000	4451558	1986	1986	1986	1986	0
640	20231130	094900	4451558	1986	1986	1986	1986	0
641	20231130	094800	4451558	1986	1987	1987	1986	3
642	20231130	094700	4445598	1994	1994	1994	1994	0
643	20231130	094600	4445598	1994	1994	1994	1994	0
644	20231130	094500	4445598	1994	1994	1994	1994	1
645	20231130	094400	4443604	1986	1986	1986	1986	0
646	20231130	094300	4443604	1986	1986	1986	1986	1
647	20231130	094200	4441618	1995	1995	1995	1995	0
648	20231130	094100	4441618	1995	1995	1995	1995	0
649	20231130	094000	4441618	1995	1995	1995	1995	0
650	20231130	093900	4441618	1995	1995	1995	1995	2
651	20231130	093800	4437628	1995	1995	1995	1995	4
652	20231130	093700	4429648	1995	1995	1995	1995	1
653	20231130	093600	4427653	1995	1995	1995	1995	1
654	20231130	093500	4425658	1985	1985	1985	1985	0
655	20231130	093400	4425658	1985	1985	1985	1985	4
656	20231130	093300	4417718	1995	1995	1995	1995	0
657	20231130	093200	4417718	1995	1995	1995	1995	0
658	20231130	093100	4417718	1995	1995	1995	1995	0
659	20231130	093000	4417718	1995	1995	1995	1995	0
660	20231130	092900	4417718	1995	1995	1995	1995	0
661	20231130	092800	4417718	1995	1995	1995	1995	2
662	20231130	092700	4413728	1995	1995	1995	1995	1
663	20231130	092600	4411733	1985	1988	1988	1985	569
664	20231130	092500	3282265	1986	1988	1988	1986	18
665	20231130	092400	3246503	1996	1996	1996	1996	0
666	20231130	092300	3246503	1996	1996	1996	1996	0
667	20231130	092200	3246503	1996	1993	1996	1993	18
668	20231130	092100	3210614	1993	1993	1993	1993	1
669	20231130	092000	3208621	1992	1986	1992	1985	239
670	20231130	091900	2733951	1985	1986	1986	1985	221
671	20231130	091800	2295046	1986	1985	1986	1985	84
672	20231130	091700	2128228	1985	1985	1986	1985	114
673	20231130	091600	1901937	1985	1985	1985	1985	0
674	20231130	091500	1901937	1985	1985	1985	1985	1
675	20231130	091400	1899952	1984	1984	1984	1984	0
676	20231130	091300	1899952	1984	1984	1984	1984	0
677	20231130	091200	1899952	1984	1985	1985	1984	282
678	20231130	091100	1340462	1985	1986	1986	1984	165
679	20231130	091000	1012947	1986	1986	1986	1986	2
680	20231130	090900	1008975	1986	1986	1986	1986	0
681	20231130	090800	1008975	1986	1986	1986	1986	2
682	20231130	090700	1005003	1984	1984	1984	1984	0
683	20231130	090600	1005003	1984	1984	1984	1984	0
684	20231130	090500	1005003	1984	1986	1986	1981	191
685	20231130	090400	625726	1999	1999	1999	1999	5
686	20231130	090300	615731	1999	1999	2000	1999	243
687	20231130	090200	129964	2000	1999	2000	1999	10
688	20231130	090100	109965	1999	1991	1999	1991	11
689	20231130	090000	87985	1992	2000	2000	1992	44