KissMeData/000180/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	183000	859609397	1993	1993	1993	1993	8589
3	20231130	182900	859609397	1993	1993	1993	1993	0
4	20231130	182800	859609397	1993	1993	1993	1993	0
5	20231130	182700	859609397	1993	1993	1993	1993	0
6	20231130	182600	859609397	1993	1993	1993	1993	0
7	20231130	182500	859609397	1993	1993	1993	1993	0
8	20231130	182400	859609397	1993	1993	1993	1993	0
9	20231130	182300	859609397	1993	1993	1993	1993	0
10	20231130	182200	859609397	1993	1993	1993	1993	0
11	20231130	182100	859609397	1993	1993	1993	1993	0
12	20231130	182000	859609397	1993	1993	1993	1993	0
13	20231130	181900	859609397	1993	1993	1993	1993	0
14	20231130	181800	859609397	1993	1993	1993	1993	0
15	20231130	181700	859609397	1993	1993	1993	1993	0
16	20231130	181600	859609397	1993	1993	1993	1993	0
17	20231130	181500	859609397	1993	1993	1993	1993	0
18	20231130	181400	859609397	1993	1993	1993	1993	0
19	20231130	181300	859609397	1993	1993	1993	1993	0
20	20231130	181200	859609397	1993	1993	1993	1993	0
21	20231130	181100	859609397	1993	1993	1993	1993	0
22	20231130	181000	859609397	1993	1993	1993	1993	0
23	20231130	180900	859609397	1993	1993	1993	1993	0
24	20231130	180800	859609397	1993	1993	1993	1993	0
25	20231130	180700	859609397	1993	1993	1993	1993	0
26	20231130	180600	859609397	1993	1993	1993	1993	0
27	20231130	180500	859609397	1993	1993	1993	1993	0
28	20231130	180400	859609397	1993	1993	1993	1993	0
29	20231130	180300	859609397	1993	1993	1993	1993	0
30	20231130	180200	859609397	1993	1993	1993	1993	0
31	20231130	180100	859609397	1993	1993	1993	1993	0
32	20231130	180000	859609397	1993	1993	1993	1993	8589
33	20231130	175900	859609397	1993	1993	1993	1993	0
34	20231130	175800	859609397	1993	1993	1993	1993	0
35	20231130	175700	859609397	1993	1993	1993	1993	0
36	20231130	175600	859609397	1993	1993	1993	1993	0
37	20231130	175500	859609397	1993	1993	1993	1993	0
38	20231130	175400	859609397	1993	1993	1993	1993	0
39	20231130	175300	859609397	1993	1993	1993	1993	0
40	20231130	175200	859609397	1993	1993	1993	1993	0
41	20231130	175100	859609397	1993	1993	1993	1993	0
42	20231130	175000	859609397	1993	1993	1993	1993	0
43	20231130	174900	859609397	1993	1993	1993	1993	0
44	20231130	174800	859609397	1993	1993	1993	1993	0
45	20231130	174700	859609397	1993	1993	1993	1993	0
46	20231130	174600	859609397	1993	1993	1993	1993	0
47	20231130	174500	859609397	1993	1993	1993	1993	0
48	20231130	174400	859609397	1993	1993	1993	1993	0
49	20231130	174300	859609397	1993	1993	1993	1993	0
50	20231130	174200	859609397	1993	1993	1993	1993	0
51	20231130	174100	859609397	1993	1993	1993	1993	0
52	20231130	174000	859609397	1993	1993	1993	1993	0
53	20231130	173900	859609397	1993	1993	1993	1993	0
54	20231130	173800	859609397	1993	1993	1993	1993	0
55	20231130	173700	859609397	1993	1993	1993	1993	0
56	20231130	173600	859609397	1993	1993	1993	1993	0
57	20231130	173500	859609397	1993	1993	1993	1993	0
58	20231130	173400	859609397	1993	1993	1993	1993	0
59	20231130	173300	859609397	1993	1993	1993	1993	0
60	20231130	173200	859609397	1993	1993	1993	1993	0
61	20231130	173100	859609397	1993	1993	1993	1993	0
62	20231130	173000	859609397	1993	1993	1993	1993	8589
63	20231130	172900	859609397	1993	1993	1993	1993	0
64	20231130	172800	859609397	1993	1993	1993	1993	0
65	20231130	172700	859609397	1993	1993	1993	1993	0
66	20231130	172600	859609397	1993	1993	1993	1993	0
67	20231130	172500	859609397	1993	1993	1993	1993	0
68	20231130	172400	859609397	1993	1993	1993	1993	0
69	20231130	172300	859609397	1993	1993	1993	1993	0
70	20231130	172200	859609397	1993	1993	1993	1993	0
71	20231130	172100	859609397	1993	1993	1993	1993	0
72	20231130	172000	859609397	1993	1993	1993	1993	0
73	20231130	171900	859609397	1993	1993	1993	1993	0
74	20231130	171800	859609397	1993	1993	1993	1993	0
75	20231130	171700	859609397	1993	1993	1993	1993	0
76	20231130	171600	859609397	1993	1993	1993	1993	0
77	20231130	171500	859609397	1993	1993	1993	1993	0
78	20231130	171400	859609397	1993	1993	1993	1993	0
79	20231130	171300	859609397	1993	1993	1993	1993	0
80	20231130	171200	859609397	1993	1993	1993	1993	0
81	20231130	171100	859609397	1993	1993	1993	1993	0
82	20231130	171000	859609397	1993	1993	1993	1993	0
83	20231130	170900	859609397	1993	1993	1993	1993	0
84	20231130	170800	859609397	1993	1993	1993	1993	0
85	20231130	170700	859609397	1993	1993	1993	1993	0
86	20231130	170600	859609397	1993	1993	1993	1993	0
87	20231130	170500	859609397	1993	1993	1993	1993	0
88	20231130	170400	859609397	1993	1993	1993	1993	0
89	20231130	170300	859609397	1993	1993	1993	1993	0
90	20231130	170200	859609397	1993	1993	1993	1993	0
91	20231130	170100	859609397	1993	1993	1993	1993	0
92	20231130	170000	859609397	1993	1993	1993	1993	8589
93	20231130	165900	859609397	1993	1993	1993	1993	0
94	20231130	165800	859609397	1993	1993	1993	1993	0
95	20231130	165700	859609397	1993	1993	1993	1993	0
96	20231130	165600	859609397	1993	1993	1993	1993	0
97	20231130	165500	859609397	1993	1993	1993	1993	0
98	20231130	165400	859609397	1993	1993	1993	1993	0
99	20231130	165300	859609397	1993	1993	1993	1993	0
100	20231130	165200	859609397	1993	1993	1993	1993	0
101	20231130	165100	859609397	1993	1993	1993	1993	0
102	20231130	165000	859609397	1993	1993	1993	1993	0
103	20231130	164900	859609397	1993	1993	1993	1993	0
104	20231130	164800	859609397	1993	1993	1993	1993	0
105	20231130	164700	859609397	1993	1993	1993	1993	0
106	20231130	164600	859609397	1993	1993	1993	1993	0
107	20231130	164500	859609397	1993	1993	1993	1993	0
108	20231130	164400	859609397	1993	1993	1993	1993	0
109	20231130	164300	859609397	1993	1993	1993	1993	0
110	20231130	164200	859609397	1993	1993	1993	1993	0
111	20231130	164100	859609397	1993	1993	1993	1993	0
112	20231130	164000	859609397	1993	1993	1993	1993	0
113	20231130	163900	859609397	1993	1993	1993	1993	0
114	20231130	163800	859609397	1993	1993	1993	1993	0
115	20231130	163700	859609397	1993	1993	1993	1993	0
116	20231130	163600	859609397	1993	1993	1993	1993	0
117	20231130	163500	859609397	1993	1993	1993	1993	0
118	20231130	163400	859609397	1993	1993	1993	1993	0
119	20231130	163300	859609397	1993	1993	1993	1993	0
120	20231130	163200	859609397	1993	1993	1993	1993	0
121	20231130	163100	859609397	1993	1993	1993	1993	0
122	20231130	163000	859609397	1993	1993	1993	1993	8589
123	20231130	162900	859609397	1993	1993	1993	1993	0
124	20231130	162800	859609397	1993	1993	1993	1993	0
125	20231130	162700	859609397	1993	1993	1993	1993	0
126	20231130	162600	859609397	1993	1993	1993	1993	0
127	20231130	162500	859609397	1993	1993	1993	1993	0
128	20231130	162400	859609397	1993	1993	1993	1993	0
129	20231130	162300	859609397	1993	1993	1993	1993	0
130	20231130	162200	859609397	1993	1993	1993	1993	0
131	20231130	162100	859609397	1993	1993	1993	1993	0
132	20231130	162000	859609397	1993	1993	1993	1993	0
133	20231130	161900	859609397	1993	1993	1993	1993	0
134	20231130	161800	859609397	1993	1993	1993	1993	0
135	20231130	161700	859609397	1993	1993	1993	1993	0
136	20231130	161600	859609397	1993	1993	1993	1993	0
137	20231130	161500	859609397	1993	1993	1993	1993	0
138	20231130	161400	859609397	1993	1993	1993	1993	0
139	20231130	161300	859609397	1993	1993	1993	1993	0
140	20231130	161200	859609397	1993	1993	1993	1993	0
141	20231130	161100	859609397	1993	1993	1993	1993	0
142	20231130	161000	859609397	1993	1993	1993	1993	0
143	20231130	160900	859609397	1993	1993	1993	1993	0
144	20231130	160800	859609397	1993	1993	1993	1993	0
145	20231130	160700	859609397	1993	1993	1993	1993	0
146	20231130	160600	859609397	1993	1993	1993	1993	0
147	20231130	160500	859609397	1993	1993	1993	1993	0
148	20231130	160400	859609397	1993	1993	1993	1993	0
149	20231130	160300	859609397	1993	1993	1993	1993	0
150	20231130	160200	859609397	1993	1993	1993	1993	0
151	20231130	160100	859609397	1993	1993	1993	1993	0
152	20231130	160000	859609397	1993	1993	1993	1993	8589
153	20231130	155900	859609397	1993	1993	1993	1993	0
154	20231130	155800	859609397	1993	1993	1993	1993	0
155	20231130	155700	859609397	1993	1993	1993	1993	0
156	20231130	155600	859609397	1993	1993	1993	1993	0
157	20231130	155500	859609397	1993	1993	1993	1993	0
158	20231130	155400	859609397	1993	1993	1993	1993	0
159	20231130	155300	859609397	1993	1993	1993	1993	0
160	20231130	155200	859609397	1993	1993	1993	1993	0
161	20231130	155100	859609397	1993	1993	1993	1993	0
162	20231130	155000	859609397	1993	1993	1993	1993	0
163	20231130	154900	859609397	1993	1993	1993	1993	0
164	20231130	154800	859609397	1993	1993	1993	1993	0
165	20231130	154700	859609397	1993	1993	1993	1993	0
166	20231130	154600	859609397	1993	1993	1993	1993	0
167	20231130	154500	859609397	1993	1993	1993	1993	0
168	20231130	154400	859609397	1993	1993	1993	1993	0
169	20231130	154300	859609397	1993	1993	1993	1993	0
170	20231130	154200	859609397	1993	1993	1993	1993	0
171	20231130	154100	859609397	1993	1993	1993	1993	0
172	20231130	154000	859609397	1993	1993	1993	1993	0
173	20231130	153900	859609397	1993	1993	1993	1993	0
174	20231130	153800	859609397	1993	1993	1993	1993	0
175	20231130	153700	859609397	1993	1993	1993	1993	0
176	20231130	153600	859609397	1993	1993	1993	1993	0
177	20231130	153500	859609397	1993	1993	1993	1993	0
178	20231130	153400	859609397	1993	1993	1993	1993	0
179	20231130	153300	859609397	1993	1993	1993	1993	0
180	20231130	153200	859609397	1993	1993	1993	1993	0
181	20231130	153100	859609397	1993	1993	1993	1993	0
182	20231130	153000	859609397	1993	1993	1993	1993	17178
183	20231130	152900	842491520	2010	2010	2010	2010	0
184	20231130	152800	842491520	2010	2010	2010	2010	0
185	20231130	152700	842491520	2010	2010	2010	2010	0
186	20231130	152600	842491520	2010	2010	2010	2010	0
187	20231130	152500	842491520	2010	2010	2010	2010	0
188	20231130	152400	842491520	2010	2010	2010	2010	0
189	20231130	152300	842491520	2010	2010	2010	2010	0
190	20231130	152200	842491520	2010	2010	2010	2010	0
191	20231130	152100	842491520	2010	2010	2010	2010	0
192	20231130	152000	842491520	2010	2010	2010	2010	0
193	20231130	151900	842491520	2010	2010	2010	2010	0
194	20231130	151800	842491520	2010	1996	2010	1996	1377
195	20231130	151700	839742811	1996	2000	2000	1996	10383
196	20231130	151600	818998496	2000	2000	2000	2000	6000
197	20231130	151500	806998496	1998	1998	1998	1998	1
198	20231130	151400	806996498	1998	2000	2000	1998	8659
199	20231130	151300	789680158	1998	2000	2000	1998	100
200	20231130	151200	789480258	2000	2000	2000	2000	200
201	20231130	151100	789080258	2000	2000	2000	2000	130
202	20231130	151000	788820258	2000	2000	2000	2000	0
203	20231130	150900	788820258	2000	2000	2000	2000	100
204	20231130	150800	788620258	1999	1999	1999	1999	1
205	20231130	150700	788618259	1999	1995	1999	1995	113
206	20231130	150600	788392581	1998	1998	1998	1998	1
207	20231130	150500	788390583	1998	1998	1998	1998	1
208	20231130	150400	788388585	2000	1998	2000	1998	300
209	20231130	150300	787788847	1998	1998	1998	1998	1
210	20231130	150200	787786849	1995	1995	1995	1994	1454
211	20231130	150100	784886209	1995	1995	1995	1995	95
212	20231130	150000	784696684	1994	1995	1995	1994	1949
213	20231130	145900	780810258	1998	1998	1998	1998	0
214	20231130	145800	780810258	1998	1995	1998	1994	723
215	20231130	145700	779368358	2000	2000	2000	2000	10
216	20231130	145600	779348358	1995	1995	1995	1995	5
217	20231130	145500	779338383	1995	1998	1998	1995	2773
218	20231130	145400	773805835	1998	1998	1998	1998	541
219	20231130	145300	772724917	1998	2000	2000	1998	2075
220	20231130	145200	768578106	2000	2000	2000	2000	1473
221	20231130	145100	765632106	2000	2000	2000	2000	0
222	20231130	145000	765632106	2000	2000	2000	2000	0
223	20231130	144900	765632106	2000	2005	2005	2000	777
224	20231130	144800	764076926	2010	2010	2010	2010	1
225	20231130	144700	764074916	2010	2010	2010	2010	1058
226	20231130	144600	761948336	2010	2010	2010	2010	1500
227	20231130	144500	758933336	1999	1999	1999	1999	0
228	20231130	144400	758933336	1999	1999	1999	1999	910
229	20231130	144300	757114246	2000	2000	2000	2000	90
230	20231130	144200	756934246	2010	2005	2010	2005	11
231	20231130	144100	756912186	1999	1999	1999	1999	0
232	20231130	144000	756912186	1999	1999	1999	1999	400
233	20231130	143900	756112586	1999	1999	1999	1999	0
234	20231130	143800	756112586	1999	1999	1999	1999	0
235	20231130	143700	756112586	1999	2005	2005	1999	510
236	20231130	143600	755092950	2000	2000	2000	2000	0
237	20231130	143500	755092950	2000	2005	2005	2000	101
238	20231130	143400	754890450	2005	2005	2005	2005	0
239	20231130	143300	754890450	2005	2005	2005	2005	1
240	20231130	143200	754888445	2005	2005	2010	2005	98
241	20231130	143100	754691760	2005	2005	2005	2005	671
242	20231130	143000	753346405	2005	2005	2005	2005	0
243	20231130	142900	753346405	2005	2000	2005	2000	350
244	20231130	142800	752646155	2000	2000	2000	2000	750
245	20231130	142700	751146155	2000	2000	2000	2000	10
246	20231130	142600	751126155	1999	1999	1999	1999	0
247	20231130	142500	751126155	1999	1999	1999	1999	1000
248	20231130	142400	749127155	1999	1999	1999	1999	0
249	20231130	142300	749127155	1999	1999	2000	1999	405
250	20231130	142200	748317557	1999	2000	2000	1999	1794
251	20231130	142100	744730851	2000	2000	2000	2000	1198
252	20231130	142000	742334851	2000	2000	2000	2000	2273
253	20231130	141900	737788851	2005	2005	2005	2005	30
254	20231130	141800	737728701	2005	2005	2005	2005	0
255	20231130	141700	737728701	2005	2005	2005	2005	500
256	20231130	141600	736726201	2005	2005	2005	2005	39
257	20231130	141500	736648006	2015	2015	2015	2015	0
258	20231130	141400	736648006	2015	2015	2015	2015	0
259	20231130	141300	736648006	2015	2015	2015	2015	0
260	20231130	141200	736648006	2015	2015	2015	2015	1
261	20231130	141100	736645991	2005	2005	2005	2005	0
262	20231130	141000	736645991	2005	2005	2005	2005	300
263	20231130	140900	736044491	2005	2005	2005	2005	1441
264	20231130	140800	733155286	2010	2010	2010	2010	579
265	20231130	140700	731991496	2010	2010	2010	2010	1
266	20231130	140600	731989486	2005	2005	2005	2005	0
267	20231130	140500	731989486	2005	2005	2005	2005	16
268	20231130	140400	731957406	2005	2010	2010	2005	404
269	20231130	140300	731145386	2005	2005	2005	2005	900
270	20231130	140200	729340886	2015	2020	2020	2015	803
271	20231130	140100	727721341	2020	2020	2020	2020	1406
272	20231130	140000	724881221	2015	2015	2015	2015	820
273	20231130	135900	723228921	2005	2005	2005	2005	471
274	20231130	135800	722284566	2005	2005	2005	2005	0
275	20231130	135700	722284566	2005	2010	2010	2005	1000
276	20231130	135600	720279526	2010	2010	2010	2010	99
277	20231130	135500	720080536	2010	2010	2010	2010	0
278	20231130	135400	720080536	2010	2010	2010	2010	1170
279	20231130	135300	717728836	2010	2015	2015	2010	200
280	20231130	135200	717326336	2015	2015	2015	2015	10
281	20231130	135100	717306186	2015	2010	2015	2010	405
282	20231130	135000	716491631	2025	2020	2025	2010	5214
283	20231130	134900	705957396	2015	2020	2025	2015	2236
284	20231130	134800	701441356	2015	1999	2020	1999	8810
285	20231130	134700	683729850	1999	1998	1999	1998	1299
286	20231130	134600	681133378	1998	1998	1998	1998	301
287	20231130	134500	680531980	1998	1998	1998	1998	0
288	20231130	134400	680531980	1998	1998	1998	1998	91
289	20231130	134300	680350162	1998	1998	1998	1998	0
290	20231130	134200	680350162	1998	1998	1998	1998	0
291	20231130	134100	680350162	1998	1998	1998	1998	500
292	20231130	134000	679351162	1999	1999	1999	1999	0
293	20231130	133900	679351162	1999	1997	1999	1997	2222
294	20231130	133800	674912068	1994	1994	1994	1994	58
295	20231130	133700	674796416	1994	1994	1994	1994	1165
296	20231130	133600	672473406	1994	1994	1994	1994	1284
297	20231130	133500	669913110	1994	1994	1994	1994	1
298	20231130	133400	669911116	1994	1994	1994	1994	200
299	20231130	133300	669512316	1997	1997	1997	1997	3
300	20231130	133200	669506325	1992	1992	1992	1992	0
301	20231130	133100	669506325	1992	1992	1992	1992	0
302	20231130	133000	669506325	1992	1992	1992	1992	0
303	20231130	132900	669506325	1992	1992	1992	1992	0
304	20231130	132800	669506325	1992	1992	1992	1992	1
305	20231130	132700	669504333	1991	1997	1997	1991	2001
306	20231130	132600	665519361	1992	1992	1992	1992	0
307	20231130	132500	665519361	1992	1992	1992	1992	1
308	20231130	132400	665517369	1991	1992	1992	1991	1000
309	20231130	132300	663525449	1997	1997	1997	1997	1
310	20231130	132200	663523452	1992	1992	1992	1992	0
311	20231130	132100	663523452	1992	1992	1992	1992	806
312	20231130	132000	661917900	1992	1992	1992	1992	1650
313	20231130	131900	658631100	1992	1992	1992	1992	574
314	20231130	131800	657487692	1992	1992	1992	1992	4044
315	20231130	131700	649432044	1992	1992	1992	1992	0
316	20231130	131600	649432044	1992	1992	1992	1992	60
317	20231130	131500	649312524	1997	1997	1997	1997	0
318	20231130	131400	649312524	1997	1991	1997	1991	2015
319	20231130	131300	645300599	1991	1994	1994	1991	639
320	20231130	131200	644028170	1994	1994	1994	1994	0
321	20231130	131100	644028170	1994	1994	1994	1994	0
322	20231130	131000	644028170	1994	1994	1994	1994	0
323	20231130	130900	644028170	1994	1994	1994	1994	461
324	20231130	130800	643108936	1999	1999	1999	1999	0
325	20231130	130700	643108936	1999	1999	1999	1999	0
326	20231130	130600	643108936	1999	1999	1999	1999	0
327	20231130	130500	643108936	1999	1999	1999	1999	0
328	20231130	130400	643108936	1999	1999	1999	1999	0
329	20231130	130300	643108936	1999	1999	1999	1999	0
330	20231130	130200	643108936	1999	1999	1999	1999	0
331	20231130	130100	643108936	1999	1999	1999	1999	1
332	20231130	130000	643106937	1994	1994	1994	1994	0
333	20231130	125900	643106937	1994	1994	1994	1994	0
334	20231130	125800	643106937	1994	1994	1994	1994	0
335	20231130	125700	643106937	1994	1994	1994	1994	1
336	20231130	125600	643104943	2000	2000	2000	2000	0
337	20231130	125500	643104943	2000	2000	2000	2000	0
338	20231130	125400	643104943	2000	2000	2000	2000	2
339	20231130	125300	643100943	1989	1989	1989	1989	0
340	20231130	125200	643100943	1989	1989	1989	1989	0
341	20231130	125100	643100943	1989	2000	2000	1989	51
342	20231130	125000	642998954	2000	2000	2000	2000	0
343	20231130	124900	642998954	2000	2000	2000	2000	0
344	20231130	124800	642998954	2000	2000	2000	2000	0
345	20231130	124700	642998954	2000	2000	2000	2000	0
346	20231130	124600	642998954	2000	2000	2000	2000	0
347	20231130	124500	642998954	2000	1999	2000	1999	2
348	20231130	124400	642994955	1989	1989	1989	1989	1
349	20231130	124300	642992966	1999	1999	1999	1999	502
350	20231130	124200	641989468	1999	1988	1999	1988	2505
351	20231130	124100	636982039	1999	1999	1999	1999	101
352	20231130	124000	636780140	2000	1992	2000	1992	4555
353	20231130	123900	627685277	1988	1988	1988	1988	0
354	20231130	123800	627685277	1988	1991	1991	1988	1737
355	20231130	123700	624227810	1991	1991	1991	1991	0
356	20231130	123600	624227810	1991	1991	1991	1990	1129
357	20231130	123500	621979976	1990	1990	1990	1990	803
358	20231130	123400	620382006	1990	1990	1990	1990	1
359	20231130	123300	620380016	1990	1990	1990	1990	0
360	20231130	123200	620380016	1990	1990	1990	1990	167
361	20231130	123100	620047686	1990	1990	1990	1990	54
362	20231130	123000	619940226	1988	1988	1988	1988	500
363	20231130	122900	618946226	1988	1988	1988	1988	0
364	20231130	122800	618946226	1988	1988	1988	1988	71
365	20231130	122700	618805078	1985	1985	1985	1985	0
366	20231130	122600	618805078	1985	1985	1985	1985	34
367	20231130	122500	618737588	1988	1985	1988	1985	96
368	20231130	122400	618546743	1988	1988	1988	1988	130
369	20231130	122300	618288303	1985	1985	1985	1985	0
370	20231130	122200	618288303	1985	1985	1985	1985	0
371	20231130	122100	618288303	1985	1985	1985	1985	0
372	20231130	122000	618288303	1985	1986	1986	1985	900
373	20231130	121900	616501193	1997	1997	1997	1997	37
374	20231130	121800	616427304	1997	1997	1997	1997	0
375	20231130	121700	616427304	1997	1997	1997	1997	2
376	20231130	121600	616423310	1989	1989	1989	1989	0
377	20231130	121500	616423310	1989	1989	1989	1989	0
378	20231130	121400	616423310	1989	1986	1989	1985	623
379	20231130	121300	615186470	1987	1987	1997	1987	413
380	20231130	121200	614365537	1998	1998	1998	1998	0
381	20231130	121100	614365537	1998	1987	1998	1987	51
382	20231130	121000	614264189	1987	1987	1987	1987	281
383	20231130	120900	613705842	1999	1999	1999	1999	1
384	20231130	120800	613703843	1986	1990	1990	1986	585
385	20231130	120700	612539897	1990	1990	1990	1990	402
386	20231130	120600	611739917	1990	1990	1990	1990	1280
387	20231130	120500	609192717	1986	2000	2000	1986	811
388	20231130	120400	607571364	2005	1998	2005	1998	6815
389	20231130	120300	593929326	1997	1995	1998	1989	2766
390	20231130	120200	588409371	1995	1988	1995	1987	2294
391	20231130	120100	583844547	1987	1987	1987	1987	332
392	20231130	120000	583184863	1987	1987	1987	1987	3
393	20231130	115900	583178902	1985	1985	1985	1985	500
394	20231130	115800	582186402	1985	1985	1985	1985	0
395	20231130	115700	582186402	1985	1985	1985	1985	0
396	20231130	115600	582186402	1985	1985	1985	1985	500
397	20231130	115500	581193902	1985	1985	1985	1985	2
398	20231130	115400	581189932	1987	1987	1987	1987	10
399	20231130	115300	581170062	1995	1990	1995	1990	5
400	20231130	115200	581160095	1989	1988	1989	1988	1201
401	20231130	115100	578771348	1985	1985	1985	1985	0
402	20231130	115000	578771348	1985	1985	1985	1985	5
403	20231130	114900	578761423	1989	1989	1989	1989	0
404	20231130	114800	578761423	1989	1989	1989	1989	0
405	20231130	114700	578761423	1989	1989	1989	1989	3
406	20231130	114600	578755456	1989	1982	1989	1982	7
407	20231130	114500	578741560	1982	1976	1988	1976	2119
408	20231130	114400	574542290	1976	1990	1990	1976	2990
409	20231130	114300	568631615	1980	1980	1980	1980	42
410	20231130	114200	568548455	1974	1974	1974	1974	0
411	20231130	114100	568548455	1974	1974	1974	1974	0
412	20231130	114000	568548455	1974	1974	1974	1974	0
413	20231130	113900	568548455	1974	1974	1974	1974	0
414	20231130	113800	568548455	1974	1974	1974	1974	0
415	20231130	113700	568548455	1974	1974	1974	1974	0
416	20231130	113600	568548455	1974	1977	1977	1974	3041
417	20231130	113500	562543906	1976	1978	1979	1976	2575
418	20231130	113400	557452999	1977	1982	1983	1977	9373
419	20231130	113300	538907579	1982	1986	1986	1982	10697
420	20231130	113200	517682431	1994	1994	1994	1994	8
421	20231130	113100	517666479	1994	1994	1994	1994	0
422	20231130	113000	517666479	1994	1994	1994	1994	345
423	20231130	112900	516978549	1988	1992	1992	1988	5331
424	20231130	112800	506369085	1992	1997	1997	1992	115
425	20231130	112700	506139615	1997	1997	1997	1997	0
426	20231130	112600	506139615	1997	1997	1997	1997	0
427	20231130	112500	506139615	1997	1997	1997	1997	60
428	20231130	112400	506019795	1988	1988	1988	1988	0
429	20231130	112300	506019795	1988	1988	1988	1988	0
430	20231130	112200	506019795	1988	1988	1988	1988	0
431	20231130	112100	506019795	1988	1988	1988	1988	0
432	20231130	112000	506019795	1988	1988	1988	1988	0
433	20231130	111900	506019795	1988	1988	1988	1988	100
434	20231130	111800	505820995	1988	1988	1988	1988	1000
435	20231130	111700	503832995	1988	1988	1988	1988	0
436	20231130	111600	503832995	1988	1988	1988	1988	50
437	20231130	111500	503733595	1988	1988	1988	1988	1
438	20231130	111400	503731607	1998	1998	1998	1998	182
439	20231130	111300	503367971	1998	1998	1998	1998	0
440	20231130	111200	503367971	1998	1998	1998	1998	50
441	20231130	111100	503268071	1998	1998	1998	1998	600
442	20231130	111000	502069271	1986	1986	1987	1986	1472
443	20231130	110900	499145878	1986	1990	1990	1986	278
444	20231130	110800	498593748	1990	1990	1990	1990	4
445	20231130	110700	498585788	1986	1988	1988	1985	1492
446	20231130	110600	495623162	1988	1985	1988	1984	633
447	20231130	110500	494367252	1988	1985	1988	1984	34
448	20231130	110400	494299778	1984	1985	1985	1984	1401
449	20231130	110300	491520184	1987	1986	1987	1986	3197
450	20231130	110200	485168745	1986	1995	1995	1986	5757
451	20231130	110100	473706613	1995	1996	1996	1995	1431
452	20231130	110000	470850837	1996	1996	1996	1996	4
453	20231130	105900	470842853	1996	1996	1996	1996	300
454	20231130	105800	470244053	1996	1996	1996	1996	250
455	20231130	105700	469745053	1997	2000	2000	1997	14669
456	20231130	105600	440429722	2000	2000	2000	2000	14
457	20231130	105500	440401722	2010	2010	2010	2010	0
458	20231130	105400	440401722	2010	2010	2010	2010	4900
459	20231130	105300	430552722	2010	2010	2010	2010	3209
460	20231130	105200	424102632	2010	2005	2010	2005	530
461	20231130	105100	423038537	2005	2005	2005	2005	100
462	20231130	105000	422838037	2005	2005	2005	2005	2005
463	20231130	104900	418818012	2000	2000	2000	2000	619
464	20231130	104800	417580012	2000	2000	2000	2000	6
465	20231130	104700	417568012	2000	2000	2000	2000	864
466	20231130	104600	415840012	2000	1999	2000	1999	969
467	20231130	104500	413902074	2000	2000	2000	2000	700
468	20231130	104400	412502074	2000	2000	2000	2000	0
469	20231130	104300	412502074	2000	2000	2000	2000	2326
470	20231130	104200	407850074	2000	2000	2000	1999	3095
471	20231130	104100	401660090	2000	2000	2000	2000	3792
472	20231130	104000	394076090	2005	2005	2005	1999	1691
473	20231130	103900	390690784	2005	2005	2010	2005	617
474	20231130	103800	389453674	2005	2010	2010	2005	575
475	20231130	103700	388300179	2005	2010	2010	2005	257
476	20231130	103600	387783864	2010	2015	2015	2010	532
477	20231130	103500	386714519	2010	2010	2010	2010	1732
478	20231130	103400	383233199	2010	2000	2010	2000	1218
479	20231130	103300	380789099	2005	2000	2005	2000	1948
480	20231130	103200	376884649	2000	2010	2010	2000	2357
481	20231130	103100	372159374	2010	2005	2010	1999	3373
482	20231130	103000	365386739	2005	2000	2010	1998	6267
483	20231130	102900	352847285	2000	1999	2000	1991	7194
484	20231130	102800	338463794	1997	1998	1999	1997	1466
485	20231130	102700	335533665	1998	1998	1999	1987	2319
486	20231130	102600	330899481	1998	1992	1998	1992	253
487	20231130	102500	330394587	1992	1990	1992	1990	650
488	20231130	102400	329100287	1992	1990	1992	1990	42
489	20231130	102300	329016627	1992	1992	1992	1992	0
490	20231130	102200	329016627	1992	1992	1992	1991	2768
491	20231130	102100	323502774	1992	1990	1998	1990	505
492	20231130	102000	322494125	1990	1998	1998	1990	2031
493	20231130	101900	318441213	1996	1991	1996	1991	1069
494	20231130	101800	316308113	1991	1991	1991	1991	318
495	20231130	101700	315674975	1990	1989	1990	1989	52
496	20231130	101600	315571545	1989	1986	1989	1986	51
497	20231130	101500	315470256	1986	1989	1989	1986	3
498	20231130	101400	315464292	1989	1987	1989	1986	168
499	20231130	101300	315130591	1986	1986	1986	1986	0
500	20231130	101200	315130591	1986	1986	1986	1986	0
501	20231130	101100	315130591	1986	1986	1986	1986	92
502	20231130	101000	314947879	1983	1985	1986	1983	673
503	20231130	100900	313612241	1985	1991	1991	1985	1168
504	20231130	100800	311292165	1995	1994	1995	1994	581
505	20231130	100700	310133643	1994	1986	1994	1986	1763
506	20231130	100600	306625204	1986	1986	1986	1986	710
507	20231130	100500	305215144	1985	1983	1986	1983	3162
508	20231130	100400	298942528	1983	1979	1983	1979	1901
509	20231130	100300	295176733	1979	1977	1979	1977	4309
510	20231130	100200	286651003	1976	1976	1976	1976	250
511	20231130	100100	286157003	1975	1975	1975	1975	0
512	20231130	100000	286157003	1975	1975	1975	1975	0
513	20231130	095900	286157003	1975	1976	1976	1973	1980
514	20231130	095800	282249480	1971	1974	1974	1971	4270
515	20231130	095700	273831056	1976	1976	1976	1976	276
516	20231130	095600	273285680	1976	1975	1977	1975	2114
517	20231130	095500	269108295	1975	1976	1976	1974	1075
518	20231130	095400	266985099	1977	1966	1977	1966	5544
519	20231130	095300	256049667	1974	1972	1974	1966	5249
520	20231130	095200	245725412	1972	1973	1973	1972	533
521	20231130	095100	244674069	1973	1972	1973	1972	1283
522	20231130	095000	242143495	1973	1973	1973	1973	208
523	20231130	094900	241733111	1972	1975	1975	1972	52
524	20231130	094800	241630414	1975	1969	1977	1969	1214
525	20231130	094700	239232624	1969	1969	1969	1969	310
526	20231130	094600	238622234	1969	1970	1970	1969	3471
527	20231130	094500	231785735	1970	1972	1972	1969	705
528	20231130	094400	230396686	1972	1978	1978	1972	3373
529	20231130	094300	223740759	1979	1983	1984	1972	1692
530	20231130	094200	220388280	1983	1971	1983	1971	2548
531	20231130	094100	215351649	1970	1969	1970	1969	1377
532	20231130	094000	212639045	1969	1967	1969	1967	892
533	20231130	093900	210883459	1966	1966	1966	1965	379
534	20231130	093800	210138375	1965	1966	1966	1965	374
535	20231130	093700	209403191	1964	1961	1964	1961	3161
536	20231130	093600	203198253	1957	1958	1961	1957	2521
537	20231130	093500	198257745	1958	1959	1959	1958	1243
538	20231130	093400	195823751	1957	1958	1959	1957	1454
539	20231130	093300	192976357	1957	1958	1959	1957	1863
540	20231130	093200	189328233	1959	1958	1959	1958	457
541	20231130	093100	188433327	1958	1957	1958	1957	2133
542	20231130	093000	184258996	1957	1959	1963	1957	3634
543	20231130	092900	177145555	1958	1964	1964	1958	3059
544	20231130	092800	171143974	1958	1957	1964	1957	502
545	20231130	092700	170158059	1964	1965	1965	1964	1999
546	20231130	092600	166232022	1965	1964	1965	1964	1202
547	20231130	092500	163870694	1964	1964	1964	1964	303
548	20231130	092400	163275602	1964	1964	1964	1964	100
549	20231130	092300	163079202	1964	1964	1964	1964	50
550	20231130	092200	162981002	1964	1964	1964	1964	0
551	20231130	092100	162981002	1964	1955	1964	1955	422
552	20231130	092000	162155092	1954	1954	1954	1953	1600
553	20231130	091900	159029223	1954	1953	1954	1953	261
554	20231130	091800	158519259	1953	1963	1963	1953	4928
555	20231130	091700	148872076	1963	1969	1969	1962	2969
556	20231130	091600	143027565	1970	1970	1970	1970	100
557	20231130	091500	142830565	1970	1968	1970	1963	1583
558	20231130	091400	139719757	1963	1962	1963	1962	588
559	20231130	091300	138565557	1962	1960	1962	1960	1797
560	20231130	091200	135040443	1958	1959	1962	1958	2349
561	20231130	091100	130436974	1959	1962	1962	1959	1260
562	20231130	091000	127964857	1960	1958	1960	1958	1797
563	20231130	090900	124445921	1958	1959	1959	1958	2246
564	20231130	090800	120046621	1958	1962	1962	1958	2330
565	20231130	090700	115483276	1962	1960	1962	1959	2522
566	20231130	090600	110541693	1960	1969	1969	1959	5050
567	20231130	090500	100640154	1968	1969	1969	1959	432
568	20231130	090400	99790206	1969	1957	1970	1957	89
569	20231130	090300	99614974	1957	1971	1976	1950	20110
570	20231130	090200	60172204	1976	1974	1980	1968	7012
571	20231130	090100	46338400	1986	1979	1986	1973	3270
572	20231130	090000	39875336	1980	1972	1982	1970	20202