KissMeData/322780/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	210400	181002147	1983	1983	1983	1983	1574
3	20231130	210300	181002147	1983	1983	1983	1983	0
4	20231130	210200	181002147	1983	1983	1983	1983	0
5	20231130	210100	181002147	1983	1983	1983	1983	0
6	20231130	210000	181002147	1983	1983	1983	1983	0
7	20231130	205900	181002147	1983	1983	1983	1983	0
8	20231130	205800	181002147	1983	1983	1983	1983	0
9	20231130	205700	181002147	1983	1983	1983	1983	0
10	20231130	205600	181002147	1983	1983	1983	1983	0
11	20231130	205500	181002147	1983	1983	1983	1983	0
12	20231130	205400	181002147	1983	1983	1983	1983	0
13	20231130	205300	181002147	1983	1983	1983	1983	0
14	20231130	205200	181002147	1983	1983	1983	1983	0
15	20231130	205100	181002147	1983	1983	1983	1983	0
16	20231130	205000	181002147	1983	1983	1983	1983	0
17	20231130	204900	181002147	1983	1983	1983	1983	0
18	20231130	204800	181002147	1983	1983	1983	1983	0
19	20231130	204700	181002147	1983	1983	1983	1983	0
20	20231130	204600	181002147	1983	1983	1983	1983	0
21	20231130	204500	181002147	1983	1983	1983	1983	0
22	20231130	204400	181002147	1983	1983	1983	1983	0
23	20231130	204300	181002147	1983	1983	1983	1983	0
24	20231130	204200	181002147	1983	1983	1983	1983	0
25	20231130	204100	181002147	1983	1983	1983	1983	0
26	20231130	204000	181002147	1983	1983	1983	1983	0
27	20231130	203900	181002147	1983	1983	1983	1983	0
28	20231130	203800	181002147	1983	1983	1983	1983	0
29	20231130	203700	181002147	1983	1983	1983	1983	0
30	20231130	203600	181002147	1983	1983	1983	1983	0
31	20231130	203500	181002147	1983	1983	1983	1983	0
32	20231130	203400	181002147	1983	1983	1983	1983	1574
33	20231130	203300	181002147	1983	1983	1983	1983	0
34	20231130	203200	181002147	1983	1983	1983	1983	0
35	20231130	203100	181002147	1983	1983	1983	1983	0
36	20231130	203000	181002147	1983	1983	1983	1983	0
37	20231130	202900	181002147	1983	1983	1983	1983	0
38	20231130	202800	181002147	1983	1983	1983	1983	0
39	20231130	202700	181002147	1983	1983	1983	1983	0
40	20231130	202600	181002147	1983	1983	1983	1983	0
41	20231130	202500	181002147	1983	1983	1983	1983	0
42	20231130	202400	181002147	1983	1983	1983	1983	0
43	20231130	202300	181002147	1983	1983	1983	1983	0
44	20231130	202200	181002147	1983	1983	1983	1983	0
45	20231130	202100	181002147	1983	1983	1983	1983	0
46	20231130	202000	181002147	1983	1983	1983	1983	0
47	20231130	201900	181002147	1983	1983	1983	1983	0
48	20231130	201800	181002147	1983	1983	1983	1983	0
49	20231130	201700	181002147	1983	1983	1983	1983	0
50	20231130	201600	181002147	1983	1983	1983	1983	0
51	20231130	201500	181002147	1983	1983	1983	1983	0
52	20231130	201400	181002147	1983	1983	1983	1983	0
53	20231130	201300	181002147	1983	1983	1983	1983	0
54	20231130	201200	181002147	1983	1983	1983	1983	0
55	20231130	201100	181002147	1983	1983	1983	1983	0
56	20231130	201000	181002147	1983	1983	1983	1983	0
57	20231130	200900	181002147	1983	1983	1983	1983	0
58	20231130	200800	181002147	1983	1983	1983	1983	0
59	20231130	200700	181002147	1983	1983	1983	1983	0
60	20231130	200600	181002147	1983	1983	1983	1983	0
61	20231130	200500	181002147	1983	1983	1983	1983	0
62	20231130	200400	181002147	1983	1983	1983	1983	1574
63	20231130	200300	181002147	1983	1983	1983	1983	0
64	20231130	200200	181002147	1983	1983	1983	1983	0
65	20231130	200100	181002147	1983	1983	1983	1983	0
66	20231130	200000	181002147	1983	1983	1983	1983	0
67	20231130	195900	181002147	1983	1983	1983	1983	0
68	20231130	195800	181002147	1983	1983	1983	1983	0
69	20231130	195700	181002147	1983	1983	1983	1983	0
70	20231130	195600	181002147	1983	1983	1983	1983	0
71	20231130	195500	181002147	1983	1983	1983	1983	0
72	20231130	195400	181002147	1983	1983	1983	1983	0
73	20231130	195300	181002147	1983	1983	1983	1983	0
74	20231130	195200	181002147	1983	1983	1983	1983	0
75	20231130	195100	181002147	1983	1983	1983	1983	0
76	20231130	195000	181002147	1983	1983	1983	1983	0
77	20231130	194900	181002147	1983	1983	1983	1983	0
78	20231130	194800	181002147	1983	1983	1983	1983	0
79	20231130	194700	181002147	1983	1983	1983	1983	0
80	20231130	194600	181002147	1983	1983	1983	1983	0
81	20231130	194500	181002147	1983	1983	1983	1983	0
82	20231130	194400	181002147	1983	1983	1983	1983	0
83	20231130	194300	181002147	1983	1983	1983	1983	0
84	20231130	194200	181002147	1983	1983	1983	1983	0
85	20231130	194100	181002147	1983	1983	1983	1983	0
86	20231130	194000	181002147	1983	1983	1983	1983	0
87	20231130	193900	181002147	1983	1983	1983	1983	0
88	20231130	193800	181002147	1983	1983	1983	1983	0
89	20231130	193700	181002147	1983	1983	1983	1983	0
90	20231130	193600	181002147	1983	1983	1983	1983	0
91	20231130	193500	181002147	1983	1983	1983	1983	0
92	20231130	193400	181002147	1983	1983	1983	1983	1574
93	20231130	193300	181002147	1983	1983	1983	1983	0
94	20231130	193200	181002147	1983	1983	1983	1983	0
95	20231130	193100	181002147	1983	1983	1983	1983	0
96	20231130	193000	181002147	1983	1983	1983	1983	0
97	20231130	192900	181002147	1983	1983	1983	1983	0
98	20231130	192800	181002147	1983	1983	1983	1983	0
99	20231130	192700	181002147	1983	1983	1983	1983	0
100	20231130	192600	181002147	1983	1983	1983	1983	0
101	20231130	192500	181002147	1983	1983	1983	1983	0
102	20231130	192400	181002147	1983	1983	1983	1983	0
103	20231130	192300	181002147	1983	1983	1983	1983	0
104	20231130	192200	181002147	1983	1983	1983	1983	0
105	20231130	192100	181002147	1983	1983	1983	1983	0
106	20231130	192000	181002147	1983	1983	1983	1983	0
107	20231130	191900	181002147	1983	1983	1983	1983	0
108	20231130	191800	181002147	1983	1983	1983	1983	0
109	20231130	191700	181002147	1983	1983	1983	1983	0
110	20231130	191600	181002147	1983	1983	1983	1983	0
111	20231130	191500	181002147	1983	1983	1983	1983	0
112	20231130	191400	181002147	1983	1983	1983	1983	0
113	20231130	191300	181002147	1983	1983	1983	1983	0
114	20231130	191200	181002147	1983	1983	1983	1983	0
115	20231130	191100	181002147	1983	1983	1983	1983	0
116	20231130	191000	181002147	1983	1983	1983	1983	0
117	20231130	190900	181002147	1983	1983	1983	1983	0
118	20231130	190800	181002147	1983	1983	1983	1983	0
119	20231130	190700	181002147	1983	1983	1983	1983	0
120	20231130	190600	181002147	1983	1983	1983	1983	0
121	20231130	190500	181002147	1983	1983	1983	1983	0
122	20231130	190400	181002147	1983	1983	1983	1983	1574
123	20231130	190300	181002147	1983	1983	1983	1983	0
124	20231130	190200	181002147	1983	1983	1983	1983	0
125	20231130	190100	181002147	1983	1983	1983	1983	0
126	20231130	190000	181002147	1983	1983	1983	1983	0
127	20231130	185900	181002147	1983	1983	1983	1983	0
128	20231130	185800	181002147	1983	1983	1983	1983	0
129	20231130	185700	181002147	1983	1983	1983	1983	0
130	20231130	185600	181002147	1983	1983	1983	1983	0
131	20231130	185500	181002147	1983	1983	1983	1983	0
132	20231130	185400	181002147	1983	1983	1983	1983	0
133	20231130	185300	181002147	1983	1983	1983	1983	0
134	20231130	185200	181002147	1983	1983	1983	1983	0
135	20231130	185100	181002147	1983	1983	1983	1983	0
136	20231130	185000	181002147	1983	1983	1983	1983	0
137	20231130	184900	181002147	1983	1983	1983	1983	0
138	20231130	184800	181002147	1983	1983	1983	1983	0
139	20231130	184700	181002147	1983	1983	1983	1983	0
140	20231130	184600	181002147	1983	1983	1983	1983	0
141	20231130	184500	181002147	1983	1983	1983	1983	0
142	20231130	184400	181002147	1983	1983	1983	1983	0
143	20231130	184300	181002147	1983	1983	1983	1983	0
144	20231130	184200	181002147	1983	1983	1983	1983	0
145	20231130	184100	181002147	1983	1983	1983	1983	0
146	20231130	184000	181002147	1983	1983	1983	1983	0
147	20231130	183900	181002147	1983	1983	1983	1983	0
148	20231130	183800	181002147	1983	1983	1983	1983	0
149	20231130	183700	181002147	1983	1983	1983	1983	0
150	20231130	183600	181002147	1983	1983	1983	1983	0
151	20231130	183500	181002147	1983	1983	1983	1983	0
152	20231130	183400	181002147	1983	1983	1983	1983	1574
153	20231130	183300	181002147	1983	1983	1983	1983	0
154	20231130	183200	181002147	1983	1983	1983	1983	0
155	20231130	183100	181002147	1983	1983	1983	1983	0
156	20231130	183000	181002147	1983	1983	1983	1983	0
157	20231130	182900	181002147	1983	1983	1983	1983	0
158	20231130	182800	181002147	1983	1983	1983	1983	0
159	20231130	182700	181002147	1983	1983	1983	1983	0
160	20231130	182600	181002147	1983	1983	1983	1983	0
161	20231130	182500	181002147	1983	1983	1983	1983	0
162	20231130	182400	181002147	1983	1983	1983	1983	0
163	20231130	182300	181002147	1983	1983	1983	1983	0
164	20231130	182200	181002147	1983	1983	1983	1983	0
165	20231130	182100	181002147	1983	1983	1983	1983	0
166	20231130	182000	181002147	1983	1983	1983	1983	0
167	20231130	181900	181002147	1983	1983	1983	1983	0
168	20231130	181800	181002147	1983	1983	1983	1983	0
169	20231130	181700	181002147	1983	1983	1983	1983	0
170	20231130	181600	181002147	1983	1983	1983	1983	0
171	20231130	181500	181002147	1983	1983	1983	1983	0
172	20231130	181400	181002147	1983	1983	1983	1983	0
173	20231130	181300	181002147	1983	1983	1983	1983	0
174	20231130	181200	181002147	1983	1983	1983	1983	0
175	20231130	181100	181002147	1983	1983	1983	1983	0
176	20231130	181000	181002147	1983	1983	1983	1983	0
177	20231130	180900	181002147	1983	1983	1983	1983	0
178	20231130	180800	181002147	1983	1983	1983	1983	0
179	20231130	180700	181002147	1983	1983	1983	1983	0
180	20231130	180600	181002147	1983	1983	1983	1983	0
181	20231130	180500	181002147	1983	1983	1983	1983	0
182	20231130	180400	181002147	1983	1983	1983	1983	1574
183	20231130	180300	181002147	1983	1983	1983	1983	0
184	20231130	180200	181002147	1983	1983	1983	1983	0
185	20231130	180100	181002147	1983	1983	1983	1983	0
186	20231130	180000	181002147	1983	1983	1983	1983	0
187	20231130	175900	181002147	1983	1983	1983	1983	0
188	20231130	175800	181002147	1983	1983	1983	1983	0
189	20231130	175700	181002147	1983	1983	1983	1983	0
190	20231130	175600	181002147	1983	1983	1983	1983	0
191	20231130	175500	181002147	1983	1983	1983	1983	0
192	20231130	175400	181002147	1983	1983	1983	1983	0
193	20231130	175300	181002147	1983	1983	1983	1983	0
194	20231130	175200	181002147	1983	1983	1983	1983	0
195	20231130	175100	181002147	1983	1983	1983	1983	0
196	20231130	175000	181002147	1983	1983	1983	1983	0
197	20231130	174900	181002147	1983	1983	1983	1983	0
198	20231130	174800	181002147	1983	1983	1983	1983	0
199	20231130	174700	181002147	1983	1983	1983	1983	0
200	20231130	174600	181002147	1983	1983	1983	1983	0
201	20231130	174500	181002147	1983	1983	1983	1983	0
202	20231130	174400	181002147	1983	1983	1983	1983	0
203	20231130	174300	181002147	1983	1983	1983	1983	0
204	20231130	174200	181002147	1983	1983	1983	1983	0
205	20231130	174100	181002147	1983	1983	1983	1983	0
206	20231130	174000	181002147	1983	1983	1983	1983	0
207	20231130	173900	181002147	1983	1983	1983	1983	0
208	20231130	173800	181002147	1983	1983	1983	1983	0
209	20231130	173700	181002147	1983	1983	1983	1983	0
210	20231130	173600	181002147	1983	1983	1983	1983	0
211	20231130	173500	181002147	1983	1983	1983	1983	0
212	20231130	173400	181002147	1983	1983	1983	1983	1574
213	20231130	173300	181002147	1983	1983	1983	1983	0
214	20231130	173200	181002147	1983	1983	1983	1983	0
215	20231130	173100	181002147	1983	1983	1983	1983	0
216	20231130	173000	181002147	1983	1983	1983	1983	0
217	20231130	172900	181002147	1983	1983	1983	1983	0
218	20231130	172800	181002147	1983	1983	1983	1983	0
219	20231130	172700	181002147	1983	1983	1983	1983	0
220	20231130	172600	181002147	1983	1983	1983	1983	0
221	20231130	172500	181002147	1983	1983	1983	1983	0
222	20231130	172400	181002147	1983	1983	1983	1983	0
223	20231130	172300	181002147	1983	1983	1983	1983	0
224	20231130	172200	181002147	1983	1983	1983	1983	0
225	20231130	172100	181002147	1983	1983	1983	1983	0
226	20231130	172000	181002147	1983	1983	1983	1983	0
227	20231130	171900	181002147	1983	1983	1983	1983	0
228	20231130	171800	181002147	1983	1983	1983	1983	0
229	20231130	171700	181002147	1983	1983	1983	1983	0
230	20231130	171600	181002147	1983	1983	1983	1983	0
231	20231130	171500	181002147	1983	1983	1983	1983	0
232	20231130	171400	181002147	1983	1983	1983	1983	0
233	20231130	171300	181002147	1983	1983	1983	1983	0
234	20231130	171200	181002147	1983	1983	1983	1983	0
235	20231130	171100	181002147	1983	1983	1983	1983	0
236	20231130	171000	181002147	1983	1983	1983	1983	0
237	20231130	170900	181002147	1983	1983	1983	1983	0
238	20231130	170800	181002147	1983	1983	1983	1983	0
239	20231130	170700	181002147	1983	1983	1983	1983	0
240	20231130	170600	181002147	1983	1983	1983	1983	0
241	20231130	170500	181002147	1983	1983	1983	1983	0
242	20231130	170400	181002147	1983	1983	1983	1983	1574
243	20231130	170300	181002147	1983	1983	1983	1983	0
244	20231130	170200	181002147	1983	1983	1983	1983	0
245	20231130	170100	181002147	1983	1983	1983	1983	0
246	20231130	170000	181002147	1983	1983	1983	1983	0
247	20231130	165900	181002147	1983	1983	1983	1983	0
248	20231130	165800	181002147	1983	1983	1983	1983	0
249	20231130	165700	181002147	1983	1983	1983	1983	0
250	20231130	165600	181002147	1983	1983	1983	1983	0
251	20231130	165500	181002147	1983	1983	1983	1983	0
252	20231130	165400	181002147	1983	1983	1983	1983	0
253	20231130	165300	181002147	1983	1983	1983	1983	0
254	20231130	165200	181002147	1983	1983	1983	1983	0
255	20231130	165100	181002147	1983	1983	1983	1983	0
256	20231130	165000	181002147	1983	1983	1983	1983	0
257	20231130	164900	181002147	1983	1983	1983	1983	0
258	20231130	164800	181002147	1983	1983	1983	1983	0
259	20231130	164700	181002147	1983	1983	1983	1983	0
260	20231130	164600	181002147	1983	1983	1983	1983	0
261	20231130	164500	181002147	1983	1983	1983	1983	0
262	20231130	164400	181002147	1983	1983	1983	1983	0
263	20231130	164300	181002147	1983	1983	1983	1983	0
264	20231130	164200	181002147	1983	1983	1983	1983	0
265	20231130	164100	181002147	1983	1983	1983	1983	0
266	20231130	164000	181002147	1983	1983	1983	1983	0
267	20231130	163900	181002147	1983	1983	1983	1983	0
268	20231130	163800	181002147	1983	1983	1983	1983	0
269	20231130	163700	181002147	1983	1983	1983	1983	0
270	20231130	163600	181002147	1983	1983	1983	1983	0
271	20231130	163500	181002147	1983	1983	1983	1983	0
272	20231130	163400	181002147	1983	1983	1983	1983	1574
273	20231130	163300	181002147	1983	1983	1983	1983	0
274	20231130	163200	181002147	1983	1983	1983	1983	0
275	20231130	163100	181002147	1983	1983	1983	1983	0
276	20231130	163000	181002147	1983	1983	1983	1983	0
277	20231130	162900	181002147	1983	1983	1983	1983	0
278	20231130	162800	181002147	1983	1983	1983	1983	0
279	20231130	162700	181002147	1983	1983	1983	1983	0
280	20231130	162600	181002147	1983	1983	1983	1983	0
281	20231130	162500	181002147	1983	1983	1983	1983	0
282	20231130	162400	181002147	1983	1983	1983	1983	0
283	20231130	162300	181002147	1983	1983	1983	1983	0
284	20231130	162200	181002147	1983	1983	1983	1983	0
285	20231130	162100	181002147	1983	1983	1983	1983	0
286	20231130	162000	181002147	1983	1983	1983	1983	0
287	20231130	161900	181002147	1983	1983	1983	1983	0
288	20231130	161800	181002147	1983	1983	1983	1983	0
289	20231130	161700	181002147	1983	1983	1983	1983	0
290	20231130	161600	181002147	1983	1983	1983	1983	0
291	20231130	161500	181002147	1983	1983	1983	1983	0
292	20231130	161400	181002147	1983	1983	1983	1983	0
293	20231130	161300	181002147	1983	1983	1983	1983	0
294	20231130	161200	181002147	1983	1983	1983	1983	0
295	20231130	161100	181002147	1983	1983	1983	1983	0
296	20231130	161000	181002147	1983	1983	1983	1983	0
297	20231130	160900	181002147	1983	1983	1983	1983	0
298	20231130	160800	181002147	1983	1983	1983	1983	0
299	20231130	160700	181002147	1983	1983	1983	1983	0
300	20231130	160600	181002147	1983	1983	1983	1983	0
301	20231130	160500	181002147	1983	1983	1983	1983	0
302	20231130	160400	181002147	1983	1983	1983	1983	1574
303	20231130	160300	181002147	1983	1983	1983	1983	0
304	20231130	160200	181002147	1983	1983	1983	1983	0
305	20231130	160100	181002147	1983	1983	1983	1983	0
306	20231130	160000	181002147	1983	1983	1983	1983	0
307	20231130	155900	181002147	1983	1983	1983	1983	0
308	20231130	155800	181002147	1983	1983	1983	1983	0
309	20231130	155700	181002147	1983	1983	1983	1983	0
310	20231130	155600	181002147	1983	1983	1983	1983	0
311	20231130	155500	181002147	1983	1983	1983	1983	0
312	20231130	155400	181002147	1983	1983	1983	1983	0
313	20231130	155300	181002147	1983	1983	1983	1983	0
314	20231130	155200	181002147	1983	1983	1983	1983	0
315	20231130	155100	181002147	1983	1983	1983	1983	0
316	20231130	155000	181002147	1983	1983	1983	1983	0
317	20231130	154900	181002147	1983	1983	1983	1983	0
318	20231130	154800	181002147	1983	1983	1983	1983	0
319	20231130	154700	181002147	1983	1983	1983	1983	0
320	20231130	154600	181002147	1983	1983	1983	1983	0
321	20231130	154500	181002147	1983	1983	1983	1983	0
322	20231130	154400	181002147	1983	1983	1983	1983	0
323	20231130	154300	181002147	1983	1983	1983	1983	0
324	20231130	154200	181002147	1983	1983	1983	1983	0
325	20231130	154100	181002147	1983	1983	1983	1983	0
326	20231130	154000	181002147	1983	1983	1983	1983	0
327	20231130	153900	181002147	1983	1983	1983	1983	0
328	20231130	153800	181002147	1983	1983	1983	1983	0
329	20231130	153700	181002147	1983	1983	1983	1983	0
330	20231130	153600	181002147	1983	1983	1983	1983	0
331	20231130	153500	181002147	1983	1983	1983	1983	0
332	20231130	153400	181002147	1983	1983	1983	1983	1574
333	20231130	153300	181002147	1983	1983	1983	1983	0
334	20231130	153200	181002147	1983	1983	1983	1983	0
335	20231130	153100	181002147	1983	1983	1983	1983	0
336	20231130	153000	181002147	1983	1983	1983	1983	1574
337	20231130	152900	177880905	1980	1980	1980	1980	0
338	20231130	152800	177880905	1980	1980	1980	1980	0
339	20231130	152700	177880905	1980	1980	1980	1980	0
340	20231130	152600	177880905	1980	1980	1980	1980	0
341	20231130	152500	177880905	1980	1980	1980	1980	0
342	20231130	152400	177880905	1980	1980	1980	1980	0
343	20231130	152300	177880905	1980	1980	1980	1980	0
344	20231130	152200	177880905	1980	1980	1980	1980	0
345	20231130	152100	177880905	1980	1980	1980	1980	0
346	20231130	152000	177880905	1980	1980	1980	1980	0
347	20231130	151900	177880905	1980	1983	1983	1980	215
348	20231130	151800	177454599	1979	1979	1979	1979	426
349	20231130	151700	176611545	1980	1980	1981	1980	1568
350	20231130	151600	173506753	1981	1981	1981	1981	0
351	20231130	151500	173506753	1981	1981	1981	1980	149
352	20231130	151400	173211616	1981	1981	1981	1981	669
353	20231130	151300	171886327	1982	1983	1983	1982	2
354	20231130	151200	171882362	1985	1984	1985	1984	2
355	20231130	151100	171878393	1981	1981	1981	1981	32
356	20231130	151000	171815001	1981	1981	1981	1981	36
357	20231130	150900	171743685	1989	1981	1989	1981	91
358	20231130	150800	171563303	1982	1982	1982	1981	297
359	20231130	150700	170974726	1981	1981	1981	1981	31
360	20231130	150600	170913315	1981	1981	1981	1981	31
361	20231130	150500	170851904	1981	1981	1981	1981	32
362	20231130	150400	170788512	1981	1981	1981	1981	0
363	20231130	150300	170788512	1981	1981	1981	1981	31
364	20231130	150200	170727101	1982	1981	1982	1981	33
365	20231130	150100	170661726	1981	1982	1982	1981	98
366	20231130	150000	170467521	1982	1982	1982	1982	0
367	20231130	145900	170467521	1982	1989	1989	1982	148
368	20231130	145800	170173366	1982	1989	1989	1982	34
369	20231130	145700	170105964	1982	1982	1982	1982	31
370	20231130	145600	170044522	1989	1989	1989	1982	120
371	20231130	145500	169805877	1982	1982	1982	1982	31
372	20231130	145400	169744435	1982	1982	1982	1982	31
373	20231130	145300	169682993	1982	1982	1982	1982	218
374	20231130	145200	169250917	1982	1982	1982	1982	32
375	20231130	145100	169187493	1989	1989	1989	1989	125
376	20231130	145000	168938868	1989	1982	1989	1982	65
377	20231130	144900	168809800	1981	1981	1981	1981	31
378	20231130	144800	168748389	1989	1981	1989	1981	32
379	20231130	144700	168684989	1989	1989	1989	1989	0
380	20231130	144600	168684989	1989	1981	1989	1981	32
381	20231130	144500	168621589	1981	1981	1981	1981	32
382	20231130	144400	168558197	1981	1981	1981	1981	31
383	20231130	144300	168496786	1981	1981	1981	1981	164
384	20231130	144200	168171902	1981	1981	1981	1981	6
385	20231130	144100	168160016	1981	1981	1981	1981	31
386	20231130	144000	168098605	1981	1981	1981	1981	31
387	20231130	143900	168037194	1981	1981	1981	1981	0
388	20231130	143800	168037194	1981	1981	1981	1981	32
389	20231130	143700	167973802	1980	1980	1980	1980	31
390	20231130	143600	167912422	1980	1980	1980	1980	31
391	20231130	143500	167851042	1980	1980	1980	1980	0
392	20231130	143400	167851042	1980	1980	1980	1980	56
393	20231130	143300	167740162	1980	1980	1980	1980	31
394	20231130	143200	167678782	1980	1980	1980	1980	32
395	20231130	143100	167615422	1980	1980	1980	1980	0
396	20231130	143000	167615422	1980	1980	1980	1980	31
397	20231130	142900	167554042	1979	1979	1979	1979	31
398	20231130	142800	167492693	1979	1979	1979	1979	31
399	20231130	142700	167431344	1979	1980	1989	1979	2455
400	20231130	142600	162564212	1990	1990	1990	1990	10
401	20231130	142500	162544312	1979	1990	1990	1979	42
402	20231130	142400	162461084	1979	1979	1979	1979	31
403	20231130	142300	162399735	1982	1979	1982	1979	401
404	20231130	142200	161605090	1979	1979	1979	1979	0
405	20231130	142100	161605090	1979	1979	1979	1979	31
406	20231130	142000	161543741	1980	1979	1980	1979	209
407	20231130	141900	161129952	1980	1980	1980	1980	50
408	20231130	141800	161030952	1979	1979	1979	1979	0
409	20231130	141700	161030952	1979	1979	1979	1979	31
410	20231130	141600	160969603	1982	1982	1982	1982	23
411	20231130	141500	160924017	1982	1980	1982	1980	500
412	20231130	141400	159933973	1980	1980	1980	1980	0
413	20231130	141300	159933973	1980	1981	1982	1980	43
414	20231130	141200	159848814	1980	1980	1980	1980	32
415	20231130	141100	159785454	1980	1980	1980	1980	31
416	20231130	141000	159724074	1980	1980	1980	1980	207
417	20231130	140900	159314214	1980	1980	1980	1980	31
418	20231130	140800	159252834	1980	1980	1980	1980	31
419	20231130	140700	159191454	1980	1980	1980	1980	31
420	20231130	140600	159130074	1980	1981	1981	1980	305
421	20231130	140500	158525880	1981	1981	1981	1981	32
422	20231130	140400	158462488	1982	1982	1982	1982	2
423	20231130	140300	158458524	1981	1981	1981	1981	31
424	20231130	140200	158397113	1981	1981	1981	1981	31
425	20231130	140100	158335702	1980	1980	1980	1980	0
426	20231130	140000	158335702	1980	1980	1980	1980	31
427	20231130	135900	158274322	1980	1980	1980	1980	32
428	20231130	135800	158210962	1980	1980	1980	1980	3088
429	20231130	135700	152096722	1981	1982	1982	1981	6124
430	20231130	135600	139964478	1981	1986	1987	1981	520
431	20231130	135500	138932518	1982	1982	1982	1982	31
432	20231130	135400	138871076	1982	1982	1982	1982	31
433	20231130	135300	138809634	1982	1983	1983	1982	159
434	20231130	135200	138494338	1983	1983	1983	1983	47
435	20231130	135100	138401137	1983	1983	1983	1983	50
436	20231130	135000	138301987	1991	1983	1991	1983	617
437	20231130	134900	137073788	1991	1991	1991	1991	5
438	20231130	134800	137063833	1983	1983	1983	1983	31
439	20231130	134700	137002360	1983	1983	1983	1983	31
440	20231130	134600	136940887	1983	1983	1983	1983	32
441	20231130	134500	136877431	1992	1983	1992	1983	285
442	20231130	134400	136310568	1983	1983	1983	1983	31
443	20231130	134300	136249095	1983	1983	1983	1983	31
444	20231130	134200	136187622	1985	1980	1985	1980	270
445	20231130	134100	135651827	1980	1980	1980	1980	0
446	20231130	134000	135651827	1980	1985	1985	1980	32
447	20231130	133900	135588462	1980	1980	1980	1980	32
448	20231130	133800	135525102	1980	1980	1980	1980	31
449	20231130	133700	135463722	1980	1980	1980	1980	31
450	20231130	133600	135402342	1980	1980	1980	1980	0
451	20231130	133500	135402342	1980	1980	1980	1980	31
452	20231130	133400	135340962	1980	1980	1980	1980	31
453	20231130	133300	135279582	1980	1980	1980	1980	32
454	20231130	133200	135216222	1981	1981	1981	1981	30
455	20231130	133100	135156792	1981	1981	1981	1981	1
456	20231130	133000	135154811	1985	1985	1985	1985	1319
457	20231130	132900	132536596	1985	1985	1985	1985	31
458	20231130	132800	132475061	1985	1985	1985	1985	15
459	20231130	132700	132445286	1985	1985	1985	1985	55
460	20231130	132600	132336111	1985	1985	1985	1985	47
461	20231130	132500	132242816	1985	1978	1985	1978	2790
462	20231130	132400	126704992	1977	1977	1977	1977	1065
463	20231130	132300	124599487	1977	1981	1981	1977	1729
464	20231130	132200	121176214	1981	1981	1981	1981	1185
465	20231130	132100	118828729	1981	1981	1981	1981	31
466	20231130	132000	118767318	1981	1981	1981	1981	0
467	20231130	131900	118767318	1981	1981	1981	1981	32
468	20231130	131800	118703926	1981	1981	1981	1981	284
469	20231130	131700	118141322	1980	1980	1980	1980	31
470	20231130	131600	118079942	1981	1981	1981	1981	404
471	20231130	131500	117279618	1981	1981	1981	1981	31
472	20231130	131400	117218207	1981	1981	1981	1981	62
473	20231130	131300	117095385	1981	1981	1981	1981	32
474	20231130	131200	117031993	1989	1980	1989	1980	32
475	20231130	131100	116968624	1989	1989	1989	1989	0
476	20231130	131000	116968624	1989	1980	1989	1979	54
477	20231130	130900	116861717	1980	1980	1980	1980	10
478	20231130	130800	116841917	1989	1980	1989	1980	32
479	20231130	130700	116778548	1989	1989	1989	1989	2
480	20231130	130600	116774570	1980	1980	1980	1980	32
481	20231130	130500	116711210	1990	1990	1990	1990	0
482	20231130	130400	116711210	1990	1990	1990	1990	114
483	20231130	130300	116484350	1990	1990	1990	1990	0
484	20231130	130200	116484350	1990	1990	1990	1990	0
485	20231130	130100	116484350	1990	1990	1990	1990	0
486	20231130	130000	116484350	1990	1990	1990	1990	0
487	20231130	125900	116484350	1990	1988	1990	1988	600
488	20231130	125800	115290554	1987	1987	1987	1987	300
489	20231130	125700	114694454	1986	1986	1986	1986	0
490	20231130	125600	114694454	1986	1986	1986	1986	5
491	20231130	125500	114684524	1986	1986	1986	1986	0
492	20231130	125400	114684524	1986	1986	1986	1986	605
493	20231130	125300	113482994	1986	1986	1986	1986	0
494	20231130	125200	113482994	1986	1986	1986	1986	0
495	20231130	125100	113482994	1986	1986	1986	1986	200
496	20231130	125000	113085794	1986	1986	1986	1986	0
497	20231130	124900	113085794	1986	1986	1986	1986	127
498	20231130	124800	112833572	1986	1986	1986	1986	10
499	20231130	124700	112813712	1977	1977	1977	1977	0
500	20231130	124600	112813712	1977	1978	1978	1977	4000
501	20231130	124500	104905625	1978	1978	1978	1978	0
502	20231130	124400	104905625	1978	1978	1978	1978	136
503	20231130	124300	104636617	1985	1985	1985	1985	0
504	20231130	124200	104636617	1985	1978	1985	1978	1289
505	20231130	124100	102078162	1978	1978	1978	1978	0
506	20231130	124000	102078162	1978	1978	1978	1978	181
507	20231130	123900	101720144	1977	1977	1977	1977	0
508	20231130	123800	101720144	1977	1977	1977	1977	0
509	20231130	123700	101720144	1977	1977	1977	1977	0
510	20231130	123600	101720144	1977	1977	1977	1977	0
511	20231130	123500	101720144	1977	1978	1978	1977	1390
512	20231130	123400	98971823	1978	1978	1978	1978	0
513	20231130	123300	98971823	1978	1978	1978	1978	2
514	20231130	123200	98967867	1977	1978	1978	1977	1099
515	20231130	123100	96795143	1986	1986	1986	1986	0
516	20231130	123000	96795143	1986	1986	1986	1986	0
517	20231130	122900	96795143	1986	1986	1986	1986	0
518	20231130	122800	96795143	1986	1984	1986	1984	964
519	20231130	122700	94881241	1986	1986	1986	1986	0
520	20231130	122600	94881241	1986	1986	1986	1986	0
521	20231130	122500	94881241	1986	1986	1986	1986	2
522	20231130	122400	94877269	1986	1986	1986	1986	1
523	20231130	122300	94875283	1979	1979	1979	1979	0
524	20231130	122200	94875283	1979	1979	1979	1979	0
525	20231130	122100	94875283	1979	1979	1979	1979	687
526	20231130	122000	93515710	1979	1979	1979	1979	0
527	20231130	121900	93515710	1979	1979	1979	1979	0
528	20231130	121800	93515710	1979	1979	1979	1979	125
529	20231130	121700	93268335	1977	1977	1977	1977	0
530	20231130	121600	93268335	1977	1977	1977	1977	100
531	20231130	121500	93070635	1978	1977	1978	1977	90
532	20231130	121400	92892695	1978	1978	1978	1978	592
533	20231130	121300	91721719	1979	1979	1979	1979	54
534	20231130	121200	91614853	1977	1977	1977	1977	0
535	20231130	121100	91614853	1977	1977	1977	1977	80
536	20231130	121000	91456693	1979	1979	1979	1979	35
537	20231130	120900	91387428	1979	1979	1979	1979	20
538	20231130	120800	91347848	1977	1977	1977	1977	0
539	20231130	120700	91347848	1977	1977	1977	1977	80
540	20231130	120600	91189688	1978	1978	1978	1978	0
541	20231130	120500	91189688	1978	1978	1978	1978	0
542	20231130	120400	91189688	1978	1978	1978	1977	295
543	20231130	120300	90606258	1977	1977	1977	1977	9
544	20231130	120200	90588465	1977	1977	1977	1977	24
545	20231130	120100	90541017	1978	1978	1978	1978	0
546	20231130	120000	90541017	1978	1978	1978	1978	59
547	20231130	115900	90424315	1978	1978	1978	1978	0
548	20231130	115800	90424315	1978	1978	1978	1978	0
549	20231130	115700	90424315	1978	1978	1978	1978	0
550	20231130	115600	90424315	1978	1979	1979	1978	564
551	20231130	115500	89308696	1980	1980	1980	1980	0
552	20231130	115400	89308696	1980	1980	1980	1980	1122
553	20231130	115300	87087136	1980	1980	1980	1980	215
554	20231130	115200	86661436	1980	1980	1980	1980	0
555	20231130	115100	86661436	1980	1980	1980	1980	0
556	20231130	115000	86661436	1980	1980	1980	1980	2000
557	20231130	114900	82701436	1980	1980	1980	1980	580
558	20231130	114800	81553036	1980	1980	1980	1980	0
559	20231130	114700	81553036	1980	1980	1980	1980	0
560	20231130	114600	81553036	1980	1980	1980	1980	0
561	20231130	114500	81553036	1980	1981	1981	1980	605
562	20231130	114400	80354835	1987	1987	1987	1987	0
563	20231130	114300	80354835	1987	1987	1987	1987	0
564	20231130	114200	80354835	1987	1981	1987	1981	82
565	20231130	114100	80192381	1981	1981	1981	1981	0
566	20231130	114000	80192381	1981	1981	1981	1981	0
567	20231130	113900	80192381	1981	1981	1981	1981	5
568	20231130	113800	80182476	1981	1981	1981	1981	80
569	20231130	113700	80023996	1981	1981	1981	1981	0
570	20231130	113600	80023996	1981	1981	1981	1981	0
571	20231130	113500	80023996	1981	1981	1981	1981	0
572	20231130	113400	80023996	1981	1981	1981	1981	80
573	20231130	113300	79865516	1987	1987	1987	1987	2
574	20231130	113200	79861542	1980	1980	1980	1980	0
575	20231130	113100	79861542	1980	1980	1980	1980	80
576	20231130	113000	79703142	1987	1987	1987	1987	0
577	20231130	112900	79703142	1987	1987	1987	1987	815
578	20231130	112800	78083737	1987	1987	1987	1987	0
579	20231130	112700	78083737	1987	1980	1987	1980	81
580	20231130	112600	77923350	1981	1981	1981	1981	0
581	20231130	112500	77923350	1981	1981	1981	1981	0
582	20231130	112400	77923350	1981	1981	1981	1981	100
583	20231130	112300	77725250	1980	1980	1980	1980	80
584	20231130	112200	77566850	1981	1981	1981	1981	0
585	20231130	112100	77566850	1981	1980	1981	1980	153
586	20231130	112000	77263759	1980	1980	1980	1980	80
587	20231130	111900	77105359	1980	1980	1980	1980	0
588	20231130	111800	77105359	1980	1980	1980	1980	0
589	20231130	111700	77105359	1980	1980	1980	1980	0
590	20231130	111600	77105359	1980	1980	1980	1980	878
591	20231130	111500	75366919	1987	1987	1987	1987	0
592	20231130	111400	75366919	1987	1987	1987	1987	2
593	20231130	111300	75362945	1980	1981	1981	1980	120
594	20231130	111200	75125268	1981	1981	1981	1981	80
595	20231130	111100	74966788	1983	1983	1983	1983	0
596	20231130	111000	74966788	1983	1983	1983	1983	55
597	20231130	110900	74857723	1983	1981	1983	1981	82
598	20231130	110800	74695277	1983	1983	1983	1983	0
599	20231130	110700	74695277	1983	1983	1983	1983	0
600	20231130	110600	74695277	1983	1983	1983	1983	10
601	20231130	110500	74675447	1982	1983	1983	1982	14
602	20231130	110400	74647686	1983	1987	1988	1983	814
603	20231130	110300	73031219	1987	1987	1987	1987	200
604	20231130	110200	72633819	1983	1983	1983	1983	0
605	20231130	110100	72633819	1983	1983	1983	1983	304
606	20231130	110000	72030987	1986	1986	1986	1986	50
607	20231130	105900	71931687	1986	1986	1986	1986	0
608	20231130	105800	71931687	1986	1983	1986	1983	82
609	20231130	105700	71769075	1985	1985	1985	1985	95
610	20231130	105600	71580500	1985	1985	1985	1985	30
611	20231130	105500	71520950	1986	1986	1986	1986	0
612	20231130	105400	71520950	1986	1983	1986	1983	327
613	20231130	105300	70871906	1983	1983	1983	1983	0
614	20231130	105200	70871906	1983	1983	1983	1983	1
615	20231130	105100	70869923	1984	1984	1984	1984	0
616	20231130	105000	70869923	1984	1986	1986	1984	419
617	20231130	104900	70038341	1986	1984	1986	1984	229
618	20231130	104800	69584003	1984	1984	1984	1984	0
619	20231130	104700	69584003	1984	1984	1984	1984	99
620	20231130	104600	69387587	1986	1986	1986	1986	0
621	20231130	104500	69387587	1986	1986	1986	1986	2
622	20231130	104400	69383615	1980	1980	1980	1980	0
623	20231130	104300	69383615	1980	1980	1980	1980	80
624	20231130	104200	69225215	1980	1980	1980	1980	0
625	20231130	104100	69225215	1980	1985	1985	1980	111
626	20231130	104000	69004885	1985	1981	1985	1981	146
627	20231130	103900	68715523	1981	1984	1985	1981	52
628	20231130	103800	68612332	1984	1984	1984	1984	0
629	20231130	103700	68612332	1984	1984	1984	1984	160
630	20231130	103600	68294892	1984	1984	1984	1984	263
631	20231130	103500	67773100	1984	1984	1984	1984	33
632	20231130	103400	67707628	1984	1984	1984	1984	211
633	20231130	103300	67289004	1984	1984	1984	1984	90
634	20231130	103200	67110444	1984	1980	1984	1980	82
635	20231130	103100	66948076	1984	1984	1984	1984	0
636	20231130	103000	66948076	1984	1984	1984	1984	246
637	20231130	102900	66460012	1981	1984	1991	1981	1324
638	20231130	102800	63834880	1981	1984	1984	1981	589
639	20231130	102700	62667554	1983	1991	1991	1983	1619
640	20231130	102600	59455739	1984	1984	1984	1984	0
641	20231130	102500	59455739	1984	1984	1984	1984	81
642	20231130	102400	59295035	1991	1991	1991	1991	235
643	20231130	102300	58827150	1991	1991	1991	1991	2
644	20231130	102200	58823168	1984	1984	1984	1984	0
645	20231130	102100	58823168	1984	1984	1984	1984	81
646	20231130	102000	58662464	1984	1984	1984	1984	0
647	20231130	101900	58662464	1984	1984	1984	1984	0
648	20231130	101800	58662464	1984	1984	1984	1984	0
649	20231130	101700	58662464	1984	1989	1989	1984	131
650	20231130	101600	58402310	1991	1991	1991	1991	0
651	20231130	101500	58402310	1991	1991	1991	1991	0
652	20231130	101400	58402310	1991	1984	1991	1984	83
653	20231130	101300	58237624	1991	1991	1991	1991	2
654	20231130	101200	58233642	1983	1983	1983	1983	0
655	20231130	101100	58233642	1983	1983	1983	1983	0
656	20231130	101000	58233642	1983	1983	1983	1983	81
657	20231130	100900	58073019	1983	1983	1983	1983	800
658	20231130	100800	56486619	1991	1991	1991	1991	80
659	20231130	100700	56327339	1983	1983	1983	1983	0
660	20231130	100600	56327339	1983	1983	1983	1983	81
661	20231130	100500	56166716	1993	1993	1993	1993	0
662	20231130	100400	56166716	1993	1993	1993	1993	72
663	20231130	100300	56023220	1983	1983	1983	1983	81
664	20231130	100200	55862597	1994	1990	1994	1990	20
665	20231130	100100	55822781	1989	1989	1989	1989	0
666	20231130	100000	55822781	1989	1989	1989	1989	635
667	20231130	095900	54559766	1988	1983	1988	1981	376
668	20231130	095800	53812853	1988	1988	1988	1988	0
669	20231130	095700	53812853	1988	1988	1988	1988	0
670	20231130	095600	53812853	1988	1988	1988	1988	10
671	20231130	095500	53792973	1981	1983	1983	1981	1406
672	20231130	095400	51006336	1982	1982	1982	1982	0
673	20231130	095300	51006336	1982	1993	1993	1982	1105
674	20231130	095200	48815080	1984	1985	1985	1984	83
675	20231130	095100	48650327	1993	1993	1993	1993	145
676	20231130	095000	48361342	1993	1993	1993	1993	7
677	20231130	094900	48347391	1989	1989	1989	1989	1
678	20231130	094800	48345402	1985	1985	1985	1985	81
679	20231130	094700	48184617	1994	1994	1994	1994	0
680	20231130	094600	48184617	1994	1994	1994	1994	0
681	20231130	094500	48184617	1994	1986	1994	1986	300
682	20231130	094400	47586449	1986	1993	1993	1986	78
683	20231130	094300	47431534	1987	1987	1987	1987	0
684	20231130	094200	47431534	1987	1993	1993	1982	610
685	20231130	094100	46222433	1993	1982	1993	1982	61
686	20231130	094000	46101421	1982	1982	1982	1982	30
687	20231130	093900	46041961	1994	1994	1994	1994	4
688	20231130	093800	46033985	1982	1985	1985	1982	782
689	20231130	093700	44482606	1994	1985	1994	1985	82
690	20231130	093600	44319827	1994	1994	1994	1994	0
691	20231130	093500	44319827	1994	1994	1994	1994	36
692	20231130	093400	44248043	1985	1985	1985	1985	0
693	20231130	093300	44248043	1985	1985	1985	1985	1964
694	20231130	093200	40349503	1985	1985	1985	1985	345
695	20231130	093100	39664678	1985	1985	1985	1985	1757
696	20231130	093000	36177033	1985	1985	1985	1985	4
697	20231130	092900	36169093	1985	1985	1985	1985	81
698	20231130	092800	36008308	1997	1988	1997	1988	1617
699	20231130	092700	32793658	1986	1986	1986	1986	998
700	20231130	092600	30811630	1986	1986	1986	1986	81
701	20231130	092500	30650764	1986	1987	1987	1986	1951
702	20231130	092400	26775806	1988	1988	1988	1987	12
703	20231130	092300	26751959	1987	1987	1987	1987	0
704	20231130	092200	26751959	1987	2000	2000	1987	86
705	20231130	092100	26581012	2000	2000	2000	2000	0
706	20231130	092000	26581012	2000	2000	2000	2000	2
707	20231130	091900	26577012	1987	1987	1987	1987	0
708	20231130	091800	26577012	1987	1987	1987	1987	81
709	20231130	091700	26416065	2000	2000	2000	2000	11
710	20231130	091600	26394065	2000	2000	2000	2000	1
711	20231130	091500	26392065	1986	1986	1986	1986	81
712	20231130	091400	26231199	2010	2010	2010	2010	0
713	20231130	091300	26231199	2010	2000	2010	2000	719
714	20231130	091200	24786044	2000	1980	2000	1980	25
715	20231130	091100	24736086	1999	1999	1999	1999	1
716	20231130	091000	24734087	1999	1996	1999	1977	544
717	20231130	090900	23651478	2010	1996	2010	1996	136
718	20231130	090800	23378182	1996	1996	1996	1996	210
719	20231130	090700	22959022	1996	1996	1996	1996	0
720	20231130	090600	22959022	1996	1996	1996	1996	10
721	20231130	090500	22939062	1992	1977	1992	1977	349
722	20231130	090400	22245564	1977	1992	1992	1977	1008
723	20231130	090300	20252598	1975	1982	1982	1975	1450
724	20231130	090200	17385331	1982	1984	1984	1981	195
725	20231130	090100	16998672	1999	1999	1999	1999	0
726	20231130	090000	16998672	1999	2000	2000	1999	6906