KissMeData/084870/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	195200	191063468	1987	1987	1987	1987	3315
3	20231130	195100	191063468	1987	1987	1987	1987	0
4	20231130	195000	191063468	1987	1987	1987	1987	0
5	20231130	194900	191063468	1987	1987	1987	1987	0
6	20231130	194800	191063468	1987	1987	1987	1987	0
7	20231130	194700	191063468	1987	1987	1987	1987	0
8	20231130	194600	191063468	1987	1987	1987	1987	0
9	20231130	194500	191063468	1987	1987	1987	1987	0
10	20231130	194400	191063468	1987	1987	1987	1987	0
11	20231130	194300	191063468	1987	1987	1987	1987	0
12	20231130	194200	191063468	1987	1987	1987	1987	0
13	20231130	194100	191063468	1987	1987	1987	1987	0
14	20231130	194000	191063468	1987	1987	1987	1987	0
15	20231130	193900	191063468	1987	1987	1987	1987	0
16	20231130	193800	191063468	1987	1987	1987	1987	0
17	20231130	193700	191063468	1987	1987	1987	1987	0
18	20231130	193600	191063468	1987	1987	1987	1987	0
19	20231130	193500	191063468	1987	1987	1987	1987	0
20	20231130	193400	191063468	1987	1987	1987	1987	0
21	20231130	193300	191063468	1987	1987	1987	1987	0
22	20231130	193200	191063468	1987	1987	1987	1987	0
23	20231130	193100	191063468	1987	1987	1987	1987	0
24	20231130	193000	191063468	1987	1987	1987	1987	0
25	20231130	192900	191063468	1987	1987	1987	1987	0
26	20231130	192800	191063468	1987	1987	1987	1987	0
27	20231130	192700	191063468	1987	1987	1987	1987	0
28	20231130	192600	191063468	1987	1987	1987	1987	0
29	20231130	192500	191063468	1987	1987	1987	1987	0
30	20231130	192400	191063468	1987	1987	1987	1987	0
31	20231130	192300	191063468	1987	1987	1987	1987	0
32	20231130	192200	191063468	1987	1987	1987	1987	3315
33	20231130	192100	191063468	1987	1987	1987	1987	0
34	20231130	192000	191063468	1987	1987	1987	1987	0
35	20231130	191900	191063468	1987	1987	1987	1987	0
36	20231130	191800	191063468	1987	1987	1987	1987	0
37	20231130	191700	191063468	1987	1987	1987	1987	0
38	20231130	191600	191063468	1987	1987	1987	1987	0
39	20231130	191500	191063468	1987	1987	1987	1987	0
40	20231130	191400	191063468	1987	1987	1987	1987	0
41	20231130	191300	191063468	1987	1987	1987	1987	0
42	20231130	191200	191063468	1987	1987	1987	1987	0
43	20231130	191100	191063468	1987	1987	1987	1987	0
44	20231130	191000	191063468	1987	1987	1987	1987	0
45	20231130	190900	191063468	1987	1987	1987	1987	0
46	20231130	190800	191063468	1987	1987	1987	1987	0
47	20231130	190700	191063468	1987	1987	1987	1987	0
48	20231130	190600	191063468	1987	1987	1987	1987	0
49	20231130	190500	191063468	1987	1987	1987	1987	0
50	20231130	190400	191063468	1987	1987	1987	1987	0
51	20231130	190300	191063468	1987	1987	1987	1987	0
52	20231130	190200	191063468	1987	1987	1987	1987	0
53	20231130	190100	191063468	1987	1987	1987	1987	0
54	20231130	190000	191063468	1987	1987	1987	1987	0
55	20231130	185900	191063468	1987	1987	1987	1987	0
56	20231130	185800	191063468	1987	1987	1987	1987	0
57	20231130	185700	191063468	1987	1987	1987	1987	0
58	20231130	185600	191063468	1987	1987	1987	1987	0
59	20231130	185500	191063468	1987	1987	1987	1987	0
60	20231130	185400	191063468	1987	1987	1987	1987	0
61	20231130	185300	191063468	1987	1987	1987	1987	0
62	20231130	185200	191063468	1987	1987	1987	1987	3315
63	20231130	185100	191063468	1987	1987	1987	1987	0
64	20231130	185000	191063468	1987	1987	1987	1987	0
65	20231130	184900	191063468	1987	1987	1987	1987	0
66	20231130	184800	191063468	1987	1987	1987	1987	0
67	20231130	184700	191063468	1987	1987	1987	1987	0
68	20231130	184600	191063468	1987	1987	1987	1987	0
69	20231130	184500	191063468	1987	1987	1987	1987	0
70	20231130	184400	191063468	1987	1987	1987	1987	0
71	20231130	184300	191063468	1987	1987	1987	1987	0
72	20231130	184200	191063468	1987	1987	1987	1987	0
73	20231130	184100	191063468	1987	1987	1987	1987	0
74	20231130	184000	191063468	1987	1987	1987	1987	0
75	20231130	183900	191063468	1987	1987	1987	1987	0
76	20231130	183800	191063468	1987	1987	1987	1987	0
77	20231130	183700	191063468	1987	1987	1987	1987	0
78	20231130	183600	191063468	1987	1987	1987	1987	0
79	20231130	183500	191063468	1987	1987	1987	1987	0
80	20231130	183400	191063468	1987	1987	1987	1987	0
81	20231130	183300	191063468	1987	1987	1987	1987	0
82	20231130	183200	191063468	1987	1987	1987	1987	0
83	20231130	183100	191063468	1987	1987	1987	1987	0
84	20231130	183000	191063468	1987	1987	1987	1987	0
85	20231130	182900	191063468	1987	1987	1987	1987	0
86	20231130	182800	191063468	1987	1987	1987	1987	0
87	20231130	182700	191063468	1987	1987	1987	1987	0
88	20231130	182600	191063468	1987	1987	1987	1987	0
89	20231130	182500	191063468	1987	1987	1987	1987	0
90	20231130	182400	191063468	1987	1987	1987	1987	0
91	20231130	182300	191063468	1987	1987	1987	1987	0
92	20231130	182200	191063468	1987	1987	1987	1987	3315
93	20231130	182100	191063468	1987	1987	1987	1987	0
94	20231130	182000	191063468	1987	1987	1987	1987	0
95	20231130	181900	191063468	1987	1987	1987	1987	0
96	20231130	181800	191063468	1987	1987	1987	1987	0
97	20231130	181700	191063468	1987	1987	1987	1987	0
98	20231130	181600	191063468	1987	1987	1987	1987	0
99	20231130	181500	191063468	1987	1987	1987	1987	0
100	20231130	181400	191063468	1987	1987	1987	1987	0
101	20231130	181300	191063468	1987	1987	1987	1987	0
102	20231130	181200	191063468	1987	1987	1987	1987	0
103	20231130	181100	191063468	1987	1987	1987	1987	0
104	20231130	181000	191063468	1987	1987	1987	1987	0
105	20231130	180900	191063468	1987	1987	1987	1987	0
106	20231130	180800	191063468	1987	1987	1987	1987	0
107	20231130	180700	191063468	1987	1987	1987	1987	0
108	20231130	180600	191063468	1987	1987	1987	1987	0
109	20231130	180500	191063468	1987	1987	1987	1987	0
110	20231130	180400	191063468	1987	1987	1987	1987	0
111	20231130	180300	191063468	1987	1987	1987	1987	0
112	20231130	180200	191063468	1987	1987	1987	1987	0
113	20231130	180100	191063468	1987	1987	1987	1987	0
114	20231130	180000	191063468	1987	1987	1987	1987	0
115	20231130	175900	191063468	1987	1987	1987	1987	0
116	20231130	175800	191063468	1987	1987	1987	1987	0
117	20231130	175700	191063468	1987	1987	1987	1987	0
118	20231130	175600	191063468	1987	1987	1987	1987	0
119	20231130	175500	191063468	1987	1987	1987	1987	0
120	20231130	175400	191063468	1987	1987	1987	1987	0
121	20231130	175300	191063468	1987	1987	1987	1987	0
122	20231130	175200	191063468	1987	1987	1987	1987	3315
123	20231130	175100	191063468	1987	1987	1987	1987	0
124	20231130	175000	191063468	1987	1987	1987	1987	0
125	20231130	174900	191063468	1987	1987	1987	1987	0
126	20231130	174800	191063468	1987	1987	1987	1987	0
127	20231130	174700	191063468	1987	1987	1987	1987	0
128	20231130	174600	191063468	1987	1987	1987	1987	0
129	20231130	174500	191063468	1987	1987	1987	1987	0
130	20231130	174400	191063468	1987	1987	1987	1987	0
131	20231130	174300	191063468	1987	1987	1987	1987	0
132	20231130	174200	191063468	1987	1987	1987	1987	0
133	20231130	174100	191063468	1987	1987	1987	1987	0
134	20231130	174000	191063468	1987	1987	1987	1987	0
135	20231130	173900	191063468	1987	1987	1987	1987	0
136	20231130	173800	191063468	1987	1987	1987	1987	0
137	20231130	173700	191063468	1987	1987	1987	1987	0
138	20231130	173600	191063468	1987	1987	1987	1987	0
139	20231130	173500	191063468	1987	1987	1987	1987	0
140	20231130	173400	191063468	1987	1987	1987	1987	0
141	20231130	173300	191063468	1987	1987	1987	1987	0
142	20231130	173200	191063468	1987	1987	1987	1987	0
143	20231130	173100	191063468	1987	1987	1987	1987	0
144	20231130	173000	191063468	1987	1987	1987	1987	0
145	20231130	172900	191063468	1987	1987	1987	1987	0
146	20231130	172800	191063468	1987	1987	1987	1987	0
147	20231130	172700	191063468	1987	1987	1987	1987	0
148	20231130	172600	191063468	1987	1987	1987	1987	0
149	20231130	172500	191063468	1987	1987	1987	1987	0
150	20231130	172400	191063468	1987	1987	1987	1987	0
151	20231130	172300	191063468	1987	1987	1987	1987	0
152	20231130	172200	191063468	1987	1987	1987	1987	3315
153	20231130	172100	191063468	1987	1987	1987	1987	0
154	20231130	172000	191063468	1987	1987	1987	1987	0
155	20231130	171900	191063468	1987	1987	1987	1987	0
156	20231130	171800	191063468	1987	1987	1987	1987	0
157	20231130	171700	191063468	1987	1987	1987	1987	0
158	20231130	171600	191063468	1987	1987	1987	1987	0
159	20231130	171500	191063468	1987	1987	1987	1987	0
160	20231130	171400	191063468	1987	1987	1987	1987	0
161	20231130	171300	191063468	1987	1987	1987	1987	0
162	20231130	171200	191063468	1987	1987	1987	1987	0
163	20231130	171100	191063468	1987	1987	1987	1987	0
164	20231130	171000	191063468	1987	1987	1987	1987	0
165	20231130	170900	191063468	1987	1987	1987	1987	0
166	20231130	170800	191063468	1987	1987	1987	1987	0
167	20231130	170700	191063468	1987	1987	1987	1987	0
168	20231130	170600	191063468	1987	1987	1987	1987	0
169	20231130	170500	191063468	1987	1987	1987	1987	0
170	20231130	170400	191063468	1987	1987	1987	1987	0
171	20231130	170300	191063468	1987	1987	1987	1987	0
172	20231130	170200	191063468	1987	1987	1987	1987	0
173	20231130	170100	191063468	1987	1987	1987	1987	0
174	20231130	170000	191063468	1987	1987	1987	1987	0
175	20231130	165900	191063468	1987	1987	1987	1987	0
176	20231130	165800	191063468	1987	1987	1987	1987	0
177	20231130	165700	191063468	1987	1987	1987	1987	0
178	20231130	165600	191063468	1987	1987	1987	1987	0
179	20231130	165500	191063468	1987	1987	1987	1987	0
180	20231130	165400	191063468	1987	1987	1987	1987	0
181	20231130	165300	191063468	1987	1987	1987	1987	0
182	20231130	165200	191063468	1987	1987	1987	1987	3315
183	20231130	165100	191063468	1987	1987	1987	1987	0
184	20231130	165000	191063468	1987	1987	1987	1987	0
185	20231130	164900	191063468	1987	1987	1987	1987	0
186	20231130	164800	191063468	1987	1987	1987	1987	0
187	20231130	164700	191063468	1987	1987	1987	1987	0
188	20231130	164600	191063468	1987	1987	1987	1987	0
189	20231130	164500	191063468	1987	1987	1987	1987	0
190	20231130	164400	191063468	1987	1987	1987	1987	0
191	20231130	164300	191063468	1987	1987	1987	1987	0
192	20231130	164200	191063468	1987	1987	1987	1987	0
193	20231130	164100	191063468	1987	1987	1987	1987	0
194	20231130	164000	191063468	1987	1987	1987	1987	0
195	20231130	163900	191063468	1987	1987	1987	1987	0
196	20231130	163800	191063468	1987	1987	1987	1987	0
197	20231130	163700	191063468	1987	1987	1987	1987	0
198	20231130	163600	191063468	1987	1987	1987	1987	0
199	20231130	163500	191063468	1987	1987	1987	1987	0
200	20231130	163400	191063468	1987	1987	1987	1987	0
201	20231130	163300	191063468	1987	1987	1987	1987	0
202	20231130	163200	191063468	1987	1987	1987	1987	0
203	20231130	163100	191063468	1987	1987	1987	1987	0
204	20231130	163000	191063468	1987	1987	1987	1987	0
205	20231130	162900	191063468	1987	1987	1987	1987	0
206	20231130	162800	191063468	1987	1987	1987	1987	0
207	20231130	162700	191063468	1987	1987	1987	1987	0
208	20231130	162600	191063468	1987	1987	1987	1987	0
209	20231130	162500	191063468	1987	1987	1987	1987	0
210	20231130	162400	191063468	1987	1987	1987	1987	0
211	20231130	162300	191063468	1987	1987	1987	1987	0
212	20231130	162200	191063468	1987	1987	1987	1987	3315
213	20231130	162100	191063468	1987	1987	1987	1987	0
214	20231130	162000	191063468	1987	1987	1987	1987	0
215	20231130	161900	191063468	1987	1987	1987	1987	0
216	20231130	161800	191063468	1987	1987	1987	1987	0
217	20231130	161700	191063468	1987	1987	1987	1987	0
218	20231130	161600	191063468	1987	1987	1987	1987	0
219	20231130	161500	191063468	1987	1987	1987	1987	0
220	20231130	161400	191063468	1987	1987	1987	1987	0
221	20231130	161300	191063468	1987	1987	1987	1987	0
222	20231130	161200	191063468	1987	1987	1987	1987	0
223	20231130	161100	191063468	1987	1987	1987	1987	0
224	20231130	161000	191063468	1987	1987	1987	1987	0
225	20231130	160900	191063468	1987	1987	1987	1987	0
226	20231130	160800	191063468	1987	1987	1987	1987	0
227	20231130	160700	191063468	1987	1987	1987	1987	0
228	20231130	160600	191063468	1987	1987	1987	1987	0
229	20231130	160500	191063468	1987	1987	1987	1987	0
230	20231130	160400	191063468	1987	1987	1987	1987	0
231	20231130	160300	191063468	1987	1987	1987	1987	0
232	20231130	160200	191063468	1987	1987	1987	1987	0
233	20231130	160100	191063468	1987	1987	1987	1987	0
234	20231130	160000	191063468	1987	1987	1987	1987	0
235	20231130	155900	191063468	1987	1987	1987	1987	0
236	20231130	155800	191063468	1987	1987	1987	1987	0
237	20231130	155700	191063468	1987	1987	1987	1987	0
238	20231130	155600	191063468	1987	1987	1987	1987	0
239	20231130	155500	191063468	1987	1987	1987	1987	0
240	20231130	155400	191063468	1987	1987	1987	1987	0
241	20231130	155300	191063468	1987	1987	1987	1987	0
242	20231130	155200	191063468	1987	1987	1987	1987	3315
243	20231130	155100	191063468	1987	1987	1987	1987	0
244	20231130	155000	191063468	1987	1987	1987	1987	0
245	20231130	154900	191063468	1987	1987	1987	1987	0
246	20231130	154800	191063468	1987	1987	1987	1987	0
247	20231130	154700	191063468	1987	1987	1987	1987	0
248	20231130	154600	191063468	1987	1987	1987	1987	0
249	20231130	154500	191063468	1987	1987	1987	1987	0
250	20231130	154400	191063468	1987	1987	1987	1987	0
251	20231130	154300	191063468	1987	1987	1987	1987	0
252	20231130	154200	191063468	1987	1987	1987	1987	0
253	20231130	154100	191063468	1987	1987	1987	1987	0
254	20231130	154000	191063468	1987	1987	1987	1987	0
255	20231130	153900	191063468	1987	1987	1987	1987	0
256	20231130	153800	191063468	1987	1987	1987	1987	0
257	20231130	153700	191063468	1987	1987	1987	1987	0
258	20231130	153600	191063468	1987	1987	1987	1987	0
259	20231130	153500	191063468	1987	1987	1987	1987	0
260	20231130	153400	191063468	1987	1987	1987	1987	0
261	20231130	153300	191063468	1987	1987	1987	1987	0
262	20231130	153200	191063468	1987	1987	1987	1987	0
263	20231130	153100	191063468	1987	1987	1987	1987	0
264	20231130	153000	191063468	1987	1987	1987	1987	3315
265	20231130	152900	184476563	1993	1993	1993	1993	0
266	20231130	152800	184476563	1993	1993	1993	1993	0
267	20231130	152700	184476563	1993	1993	1993	1993	0
268	20231130	152600	184476563	1993	1993	1993	1993	0
269	20231130	152500	184476563	1993	1993	1993	1993	0
270	20231130	152400	184476563	1993	1993	1993	1993	0
271	20231130	152300	184476563	1993	1993	1993	1993	0
272	20231130	152200	184476563	1993	1993	1993	1993	0
273	20231130	152100	184476563	1993	1993	1993	1993	0
274	20231130	152000	184476563	1993	1993	1993	1993	0
275	20231130	151900	184476563	1993	1993	1993	1993	1516
276	20231130	151800	181455175	1993	1992	1993	1992	89
277	20231130	151700	181277886	1992	1992	1992	1992	415
278	20231130	151600	180451206	1992	1992	1992	1992	0
279	20231130	151500	180451206	1992	1992	1992	1992	3
280	20231130	151400	180445230	1992	1992	1992	1992	0
281	20231130	151300	180445230	1992	1992	1992	1992	258
282	20231130	151200	179931294	1986	1986	1986	1986	20
283	20231130	151100	179891574	1986	1990	1990	1986	2922
284	20231130	151000	174086787	1990	1990	1990	1990	2
285	20231130	150900	174082807	1990	1990	1990	1990	20
286	20231130	150800	174043007	1992	1991	1992	1991	364
287	20231130	150700	173318012	1992	1993	1993	1992	140
288	20231130	150600	173039115	1992	1991	1992	1991	30
289	20231130	150500	172979370	1991	1991	1991	1991	0
290	20231130	150400	172979370	1991	1991	1991	1991	0
291	20231130	150300	172979370	1991	1991	1991	1991	3
292	20231130	150200	172973397	1992	1992	1992	1992	16
293	20231130	150100	172941525	1991	1990	1991	1990	2
294	20231130	150000	172937544	1990	1990	1990	1990	4
295	20231130	145900	172929584	1992	1988	1992	1988	6
296	20231130	145800	172917641	1992	1987	1993	1987	93
297	20231130	145700	172732578	1987	1987	1987	1987	0
298	20231130	145600	172732578	1987	1987	1987	1987	15
299	20231130	145500	172702773	1987	1987	1987	1987	0
300	20231130	145400	172702773	1987	1987	1987	1987	0
301	20231130	145300	172702773	1987	1988	1988	1987	21
302	20231130	145200	172661030	1987	1990	1990	1987	94
303	20231130	145100	172474165	1992	1992	1992	1992	0
304	20231130	145000	172474165	1992	1992	1992	1992	27
305	20231130	144900	172420381	1992	1992	1992	1990	53
306	20231130	144800	172314827	1992	1992	1992	1987	62
307	20231130	144700	172191328	1992	1986	1992	1986	2260
308	20231130	144600	167701343	1986	1986	1986	1986	170
309	20231130	144500	167363723	1986	1984	1986	1984	18
310	20231130	144400	167328006	1984	1984	1984	1984	0
311	20231130	144300	167328006	1984	1983	1984	1983	170
312	20231130	144200	166990842	1984	1984	1984	1984	15
313	20231130	144100	166961082	1984	1987	1987	1984	16
314	20231130	144000	166929335	1987	1985	1988	1985	157
315	20231130	143900	166617657	1985	1983	1985	1983	271
316	20231130	143800	166079981	1983	1984	1984	1983	303
317	20231130	143700	165479062	1983	1983	1984	1983	246
318	20231130	143600	164991228	1983	1983	1983	1983	209
319	20231130	143500	164576781	1983	1983	1983	1983	0
320	20231130	143400	164576781	1983	1983	1983	1983	0
321	20231130	143300	164576781	1983	1983	1983	1983	1
322	20231130	143200	164574798	1983	1983	1983	1983	0
323	20231130	143100	164574798	1983	1983	1983	1983	0
324	20231130	143000	164574798	1983	1982	1983	1982	2
325	20231130	142900	164570833	1984	1981	1984	1981	34
326	20231130	142800	164503476	1981	1981	1981	1981	54
327	20231130	142700	164396502	1981	1980	1985	1980	327
328	20231130	142600	163748192	1980	1977	1982	1970	716
329	20231130	142500	162331189	1977	1970	1977	1969	1029
330	20231130	142400	160298959	1970	1975	1977	1970	514
331	20231130	142300	159284970	1975	1975	1975	1975	25
332	20231130	142200	159235595	1975	1968	1975	1968	4872
333	20231130	142100	149639061	1965	1965	1965	1965	69
334	20231130	142000	149503476	1968	1968	1968	1968	96
335	20231130	141900	149314548	1966	1966	1966	1966	0
336	20231130	141800	149314548	1966	1966	1966	1966	15
337	20231130	141700	149285058	1966	1965	1966	1965	740
338	20231130	141600	147830288	1966	1966	1966	1966	15
339	20231130	141500	147800798	1966	1966	1966	1966	118
340	20231130	141400	147568810	1968	1968	1968	1968	0
341	20231130	141300	147568810	1968	1967	1968	1967	206
342	20231130	141200	147163446	1964	1964	1964	1964	15
343	20231130	141100	147133986	1964	1964	1964	1964	674
344	20231130	141000	145810250	1966	1967	1967	1966	32
345	20231130	140900	145747323	1967	1967	1967	1967	0
346	20231130	140800	145747323	1967	1967	1967	1967	0
347	20231130	140700	145747323	1967	1967	1967	1967	0
348	20231130	140600	145747323	1967	1967	1967	1967	0
349	20231130	140500	145747323	1967	1967	1967	1967	9
350	20231130	140400	145729620	1967	1967	1967	1967	15
351	20231130	140300	145700115	1964	1964	1964	1964	15
352	20231130	140200	145670655	1964	1967	1967	1964	294
353	20231130	140100	145092611	1967	1967	1967	1967	0
354	20231130	140000	145092611	1967	1965	1967	1964	111
355	20231130	135900	144874305	1964	1964	1964	1964	0
356	20231130	135800	144874305	1964	1964	1964	1964	0
357	20231130	135700	144874305	1964	1964	1964	1964	1
358	20231130	135600	144872341	1968	1968	1968	1968	50
359	20231130	135500	144773941	1968	1968	1968	1968	0
360	20231130	135400	144773941	1968	1968	1968	1968	0
361	20231130	135300	144773941	1968	1968	1968	1968	198
362	20231130	135200	144384277	1968	1968	1968	1968	0
363	20231130	135100	144384277	1968	1968	1968	1968	0
364	20231130	135000	144384277	1968	1965	1968	1965	198
365	20231130	134900	143994739	1965	1965	1965	1965	0
366	20231130	134800	143994739	1965	1964	1965	1964	500
367	20231130	134700	143012339	1965	1964	1965	1964	503
368	20231130	134600	142024041	1964	1964	1964	1964	0
369	20231130	134500	142024041	1964	1964	1964	1964	0
370	20231130	134400	142024041	1964	1964	1964	1964	0
371	20231130	134300	142024041	1964	1964	1964	1964	0
372	20231130	134200	142024041	1964	1964	1964	1964	0
373	20231130	134100	142024041	1964	1964	1964	1964	0
374	20231130	134000	142024041	1964	1959	1964	1959	97
375	20231130	133900	141833538	1964	1957	1964	1957	269
376	20231130	133800	141306750	1957	1957	1957	1957	0
377	20231130	133700	141306750	1957	1958	1958	1957	74
378	20231130	133600	141161908	1958	1958	1958	1958	164
379	20231130	133500	140840796	1958	1958	1958	1958	495
380	20231130	133400	139871586	1956	1956	1956	1956	50
381	20231130	133300	139773786	1956	1956	1956	1956	16
382	20231130	133200	139742490	1956	1957	1957	1956	50
383	20231130	133100	139644679	1958	1958	1958	1958	0
384	20231130	133000	139644679	1958	1958	1958	1958	0
385	20231130	132900	139644679	1958	1958	1958	1958	0
386	20231130	132800	139644679	1958	1958	1958	1958	798
387	20231130	132700	138082195	1958	1960	1960	1958	50
388	20231130	132600	137984266	1964	1964	1964	1964	0
389	20231130	132500	137984266	1964	1960	1964	1960	3
390	20231130	132400	137978378	1964	1964	1964	1964	0
391	20231130	132300	137978378	1964	1964	1964	1964	0
392	20231130	132200	137978378	1964	1964	1964	1964	0
393	20231130	132100	137978378	1964	1959	1964	1959	1162
394	20231130	132000	135702015	1959	1958	1959	1958	96
395	20231130	131900	135513959	1959	1959	1959	1959	0
396	20231130	131800	135513959	1959	1959	1959	1959	0
397	20231130	131700	135513959	1959	1959	1959	1959	0
398	20231130	131600	135513959	1959	1959	1959	1959	0
399	20231130	131500	135513959	1959	1959	1959	1959	0
400	20231130	131400	135513959	1959	1959	1959	1959	2
401	20231130	131300	135510041	1959	1959	1959	1959	1100
402	20231130	131200	133355141	1963	1963	1963	1963	72
403	20231130	131100	133213805	1963	1963	1963	1963	0
404	20231130	131000	133213805	1963	1963	1963	1963	0
405	20231130	130900	133213805	1963	1964	1964	1963	225
406	20231130	130800	132771937	1965	1965	1965	1965	0
407	20231130	130700	132771937	1965	1965	1965	1965	0
408	20231130	130600	132771937	1965	1965	1965	1965	0
409	20231130	130500	132771937	1965	1965	1965	1965	0
410	20231130	130400	132771937	1965	1965	1965	1965	61
411	20231130	130300	132652072	1968	1968	1968	1968	0
412	20231130	130200	132652072	1968	1968	1968	1968	0
413	20231130	130100	132652072	1968	1968	1968	1968	110
414	20231130	130000	132435592	1968	1968	1968	1968	126
415	20231130	125900	132187624	1968	1968	1968	1968	0
416	20231130	125800	132187624	1968	1968	1968	1968	0
417	20231130	125700	132187624	1968	1968	1968	1968	103
418	20231130	125600	131984920	1968	1968	1968	1968	0
419	20231130	125500	131984920	1968	1967	1968	1967	2
420	20231130	125400	131980985	1968	1966	1968	1966	253
421	20231130	125300	131483099	1967	1954	1968	1954	818
422	20231130	125200	129873316	1968	1952	1968	1951	2794
423	20231130	125100	124404642	1952	1951	1952	1951	46
424	20231130	125000	124314881	1951	1950	1951	1950	90
425	20231130	124900	124139380	1950	1943	1950	1943	819
426	20231130	124800	122543552	1942	1942	1942	1942	38
427	20231130	124700	122469756	1942	1942	1942	1942	10
428	20231130	124600	122450336	1942	1933	1942	1929	2185
429	20231130	124500	118221412	1930	1928	1930	1928	91
430	20231130	124400	118045936	1928	1928	1928	1928	0
431	20231130	124300	118045936	1928	1928	1928	1928	93
432	20231130	124200	117866632	1928	1928	1928	1928	0
433	20231130	124100	117866632	1928	1928	1928	1928	100
434	20231130	124000	117673832	1928	1928	1928	1928	304
435	20231130	123900	117087720	1924	1924	1924	1924	16
436	20231130	123800	117056936	1924	1924	1924	1924	0
437	20231130	123700	117056936	1924	1924	1924	1924	0
438	20231130	123600	117056936	1924	1930	1930	1924	855
439	20231130	123500	115408446	1930	1932	1934	1924	26
440	20231130	123400	115358345	1931	1926	1935	1924	161
441	20231130	123300	115048330	1926	1926	1926	1926	10
442	20231130	123200	115029070	1926	1926	1926	1926	1
443	20231130	123100	115027144	1920	1915	1926	1915	3948
444	20231130	123000	107459300	1915	1912	1915	1909	74
445	20231130	122900	107318015	1915	1911	1915	1911	1452
446	20231130	122800	104542206	1907	1907	1907	1907	0
447	20231130	122700	104542206	1907	1907	1907	1907	16
448	20231130	122600	104511694	1907	1907	1907	1907	70
449	20231130	122500	104378204	1907	1907	1907	1907	60
450	20231130	122400	104263784	1907	1907	1907	1907	16
451	20231130	122300	104233272	1907	1907	1907	1907	70
452	20231130	122200	104099782	1912	1912	1912	1912	0
453	20231130	122100	104099782	1912	1912	1912	1912	50
454	20231130	122000	104004182	1912	1911	1912	1911	147
455	20231130	121900	103723119	1906	1906	1906	1906	71
456	20231130	121800	103587793	1906	1906	1906	1906	16
457	20231130	121700	103557297	1906	1906	1906	1906	0
458	20231130	121600	103557297	1906	1906	1906	1906	69
459	20231130	121500	103425783	1906	1906	1906	1906	108
460	20231130	121400	103219935	1906	1906	1906	1906	0
461	20231130	121300	103219935	1906	1906	1906	1906	0
462	20231130	121200	103219935	1906	1907	1907	1906	155
463	20231130	121100	102924489	1907	1907	1907	1907	1877
464	20231130	121000	99345050	1912	1912	1912	1912	0
465	20231130	120900	99345050	1912	1907	1912	1907	291
466	20231130	120800	98789060	1907	1910	1910	1907	140
467	20231130	120700	98522077	1909	1908	1910	1908	508
468	20231130	120600	97552810	1908	1908	1908	1908	0
469	20231130	120500	97552810	1908	1908	1908	1908	2
470	20231130	120400	97548994	1908	1908	1908	1908	70
471	20231130	120300	97415434	1908	1908	1908	1908	38
472	20231130	120200	97342930	1907	1907	1907	1907	0
473	20231130	120100	97342930	1907	1907	1907	1907	139
474	20231130	120000	97077857	1910	1910	1912	1907	113
475	20231130	115900	96861885	1907	1907	1907	1907	0
476	20231130	115800	96861885	1907	1907	1907	1907	0
477	20231130	115700	96861885	1907	1907	1907	1907	139
478	20231130	115600	96596812	1912	1912	1912	1912	0
479	20231130	115500	96596812	1912	1909	1912	1909	72
480	20231130	115400	96459361	1908	1908	1908	1908	811
481	20231130	115300	94911973	1909	1909	1909	1909	16
482	20231130	115200	94881429	1908	1908	1908	1908	0
483	20231130	115100	94881429	1908	1908	1908	1908	16
484	20231130	115000	94850901	1908	1907	1908	1907	162
485	20231130	114900	94541945	1907	1907	1907	1907	0
486	20231130	114800	94541945	1907	1907	1907	1907	16
487	20231130	114700	94511433	1907	1907	1907	1907	0
488	20231130	114600	94511433	1907	1907	1907	1907	140
489	20231130	114500	94244453	1907	1907	1907	1907	16
490	20231130	114400	94213941	1907	1907	1907	1907	22
491	20231130	114300	94171987	1907	1907	1907	1907	69
492	20231130	114200	94040404	1907	1907	1907	1907	72
493	20231130	114100	93903100	1912	1912	1912	1912	0
494	20231130	114000	93903100	1912	1909	1912	1909	97
495	20231130	113900	93717639	1907	1907	1907	1907	157
496	20231130	113800	93418240	1907	1907	1907	1907	22
497	20231130	113700	93376286	1907	1907	1907	1907	0
498	20231130	113600	93376286	1907	1907	1907	1907	16
499	20231130	113500	93345774	1907	1907	1907	1907	140
500	20231130	113400	93078794	1906	1906	1906	1906	23
501	20231130	113300	93034956	1906	1908	1912	1906	40
502	20231130	113200	92958678	1908	1906	1908	1906	92
503	20231130	113100	92783324	1906	1912	1912	1906	105
504	20231130	113000	92583188	1910	1907	1910	1907	551
505	20231130	112900	91531228	1909	1906	1909	1906	2
506	20231130	112800	91527413	1909	1904	1909	1904	142
507	20231130	112700	91257039	1909	1909	1909	1909	0
508	20231130	112600	91257039	1909	1909	1909	1909	0
509	20231130	112500	91257039	1909	1904	1909	1904	46
510	20231130	112400	91169450	1904	1904	1909	1904	392
511	20231130	112300	90421822	1909	1909	1909	1909	0
512	20231130	112200	90421822	1909	1905	1909	1904	1107
513	20231130	112100	88313423	1905	1905	1905	1905	69
514	20231130	112000	88181978	1908	1907	1909	1907	151
515	20231130	111900	87893924	1907	1907	1907	1907	0
516	20231130	111800	87893924	1907	1907	1907	1907	0
517	20231130	111700	87893924	1907	1905	1907	1905	156
518	20231130	111600	87596727	1906	1906	1906	1906	8
519	20231130	111500	87581479	1907	1907	1907	1907	0
520	20231130	111400	87581479	1907	1907	1907	1907	0
521	20231130	111300	87581479	1907	1906	1909	1905	187
522	20231130	111200	87225189	1905	1905	1905	1905	16
523	20231130	111100	87194709	1905	1907	1907	1905	1367
524	20231130	111000	84589689	1906	1906	1906	1906	69
525	20231130	110900	84458175	1906	1905	1906	1905	87
526	20231130	110800	84292369	1905	1905	1905	1905	28
527	20231130	110700	84239029	1905	1905	1905	1905	50
528	20231130	110600	84143779	1905	1905	1905	1905	184
529	20231130	110500	83793259	1905	1905	1905	1905	0
530	20231130	110400	83793259	1905	1906	1906	1905	28
531	20231130	110300	83739911	1905	1905	1905	1905	44
532	20231130	110200	83656091	1905	1905	1905	1905	168
533	20231130	110100	83336051	1905	1905	1905	1905	53
534	20231130	110000	83235086	1915	1908	1915	1908	97
535	20231130	105900	83049338	1904	1915	1915	1904	70
536	20231130	105800	82916047	1904	1907	1907	1904	72
537	20231130	105700	82778956	1915	1915	1915	1915	0
538	20231130	105600	82778956	1915	1915	1915	1906	3
539	20231130	105500	82773220	1905	1905	1905	1904	141
540	20231130	105400	82504684	1905	1905	1905	1905	38
541	20231130	105300	82432294	1905	1905	1905	1905	0
542	20231130	105200	82432294	1905	1905	1905	1905	6
543	20231130	105100	82420864	1915	1905	1915	1905	181
544	20231130	105000	82076001	1905	1905	1905	1905	46
545	20231130	104900	81988371	1905	1905	1905	1905	105
546	20231130	104800	81788346	1905	1906	1907	1903	1404
547	20231130	104700	79113002	1907	1908	1918	1907	74
548	20231130	104600	78971333	1919	1907	1919	1907	55
549	20231130	104500	78866424	1907	1907	1907	1907	0
550	20231130	104400	78866424	1907	1907	1907	1907	104
551	20231130	104300	78668096	1907	1907	1907	1907	0
552	20231130	104200	78668096	1907	1907	1907	1907	39
553	20231130	104100	78593723	1907	1907	1907	1907	15
554	20231130	104000	78565118	1907	1910	1923	1907	237
555	20231130	103900	78111620	1923	1906	1923	1906	270
556	20231130	103800	77593613	1906	1906	1906	1906	0
557	20231130	103700	77593613	1906	1909	1909	1906	162
558	20231130	103600	77284813	1909	1909	1909	1909	71
559	20231130	103500	77149274	1926	1926	1926	1926	0
560	20231130	103400	77149274	1926	1926	1926	1926	0
561	20231130	103300	77149274	1926	1909	1926	1909	213
562	20231130	103200	76742568	1926	1926	1926	1926	0
563	20231130	103100	76742568	1926	1926	1926	1926	0
564	20231130	103000	76742568	1926	1926	1926	1926	0
565	20231130	102900	76742568	1926	1911	1926	1910	144
566	20231130	102800	76467420	1926	1926	1926	1926	0
567	20231130	102700	76467420	1926	1905	1926	1905	930
568	20231130	102600	74677642	1905	1905	1905	1905	69
569	20231130	102500	74546197	1905	1905	1905	1905	71
570	20231130	102400	74410942	1905	1905	1905	1905	16
571	20231130	102300	74380462	1905	1905	1905	1905	23
572	20231130	102200	74336647	1905	1905	1916	1905	141
573	20231130	102100	74068031	1911	1908	1911	1908	82
574	20231130	102000	73911398	1910	1907	1910	1907	97
575	20231130	101900	73726134	1907	1907	1907	1907	0
576	20231130	101800	73726134	1907	1907	1907	1907	155
577	20231130	101700	73430549	1907	1907	1907	1907	27
578	20231130	101600	73379060	1910	1909	1910	1909	2
579	20231130	101500	73375241	1910	1904	1910	1904	110
580	20231130	101400	73165465	1907	1903	1907	1901	2055
581	20231130	101300	69254922	1903	1903	1907	1902	3741
582	20231130	101200	62138310	1905	1905	1905	1905	0
583	20231130	101100	62138310	1905	1905	1905	1905	163
584	20231130	101000	61827795	1905	1905	1905	1905	0
585	20231130	100900	61827795	1905	1905	1905	1905	324
586	20231130	100800	61210575	1905	1905	1905	1905	27
587	20231130	100700	61159140	1905	1905	1905	1905	141
588	20231130	100600	60890535	1907	1907	1907	1907	5
589	20231130	100500	60881000	1907	1907	1907	1907	174
590	20231130	100400	60549182	1907	1906	1907	1906	240
591	20231130	100300	60091572	1910	1911	1911	1910	325
592	20231130	100200	59470711	1911	1911	1911	1911	0
593	20231130	100100	59470711	1911	1911	1911	1911	915
594	20231130	100000	57722146	1911	1915	1916	1911	166
595	20231130	095900	57404478	1911	1912	1912	1911	87
596	20231130	095800	57238210	1915	1915	1915	1915	0
597	20231130	095700	57238210	1915	1912	1915	1912	33
598	20231130	095600	57175111	1915	1920	1920	1915	328
599	20231130	095500	56546097	1920	1920	1920	1920	76
600	20231130	095400	56400177	1921	1921	1921	1921	253
601	20231130	095300	55914164	1926	1920	1926	1920	1100
602	20231130	095200	53801057	1921	1922	1922	1921	2149
603	20231130	095100	49672269	1924	1924	1924	1924	5
604	20231130	095000	49662649	1924	1924	1924	1924	38
605	20231130	094900	49589537	1924	1924	1924	1924	33
606	20231130	094800	49526045	1924	1926	1926	1924	114
607	20231130	094700	49306623	1926	1926	1926	1926	0
608	20231130	094600	49306623	1926	1927	1927	1926	69
609	20231130	094500	49173712	1926	1922	1926	1922	3453
610	20231130	094400	42530165	1922	1921	1922	1921	477
611	20231130	094300	41613787	1921	1921	1921	1921	0
612	20231130	094200	41613787	1921	1921	1921	1921	16
613	20231130	094100	41583051	1921	1922	1922	1921	274
614	20231130	094000	41056564	1922	1923	1923	1922	816
615	20231130	093900	39488116	1922	1922	1922	1922	13
616	20231130	093800	39463130	1923	1922	1923	1922	75
617	20231130	093700	39318975	1922	1922	1922	1922	71
618	20231130	093600	39182513	1923	1922	1923	1922	39
619	20231130	093500	39107532	1922	1922	1922	1922	259
620	20231130	093400	38609734	1922	1922	1924	1922	382
621	20231130	093300	37875206	1922	1922	1922	1922	16
622	20231130	093200	37844454	1922	1922	1922	1922	0
623	20231130	093100	37844454	1922	1922	1922	1922	0
624	20231130	093000	37844454	1922	1922	1922	1922	111
625	20231130	092900	37631112	1922	1922	1922	1922	0
626	20231130	092800	37631112	1922	1922	1922	1922	0
627	20231130	092700	37631112	1922	1922	1922	1922	368
628	20231130	092600	36923816	1926	1926	1926	1926	174
629	20231130	092500	36588692	1931	1931	1931	1931	54
630	20231130	092400	36484418	1931	1936	1936	1922	1931
631	20231130	092300	32751929	1938	1939	1939	1938	1954
632	20231130	092200	28963406	1941	1941	1941	1941	45
633	20231130	092100	28876061	1939	1952	1952	1939	3123
634	20231130	092000	22794527	1957	1941	1958	1940	386
635	20231130	091900	22044393	1941	1941	1941	1941	40
636	20231130	091800	21966753	1958	1941	1958	1941	34
637	20231130	091700	21900742	1940	1940	1940	1940	0
638	20231130	091600	21900742	1940	1949	1958	1940	1327
639	20231130	091500	19319652	1959	1944	1959	1941	448
640	20231130	091400	18446353	1959	1959	1959	1959	1
641	20231130	091300	18444394	1959	1959	1959	1940	36
642	20231130	091200	18373889	1961	1940	1961	1940	17
643	20231130	091100	18340888	1939	1941	1941	1939	752
644	20231130	091000	16881939	1961	1941	1961	1940	57
645	20231130	090900	16771333	1962	1943	1962	1943	17
646	20231130	090800	16738283	1968	1966	1968	1966	1343
647	20231130	090700	14095408	1943	1966	1967	1943	52
648	20231130	090600	13993173	1967	1936	1968	1936	96
649	20231130	090500	13807249	1936	1937	1941	1936	520
650	20231130	090400	12799265	1974	1936	1974	1936	1774
651	20231130	090300	9362070	1936	1921	1936	1921	18
652	20231130	090200	9327462	1921	1934	1936	1921	212
653	20231130	090100	8918807	1936	1936	1936	1936	0
654	20231130	090000	8918807	1936	1936	1936	1935	2962