KissMeData/032280/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	191100	54871319	1976	1976	1976	1976	184
3	20231130	191000	54871319	1976	1976	1976	1976	0
4	20231130	190900	54871319	1976	1976	1976	1976	0
5	20231130	190800	54871319	1976	1976	1976	1976	0
6	20231130	190700	54871319	1976	1976	1976	1976	0
7	20231130	190600	54871319	1976	1976	1976	1976	0
8	20231130	190500	54871319	1976	1976	1976	1976	0
9	20231130	190400	54871319	1976	1976	1976	1976	0
10	20231130	190300	54871319	1976	1976	1976	1976	0
11	20231130	190200	54871319	1976	1976	1976	1976	0
12	20231130	190100	54871319	1976	1976	1976	1976	0
13	20231130	190000	54871319	1976	1976	1976	1976	0
14	20231130	185900	54871319	1976	1976	1976	1976	0
15	20231130	185800	54871319	1976	1976	1976	1976	0
16	20231130	185700	54871319	1976	1976	1976	1976	0
17	20231130	185600	54871319	1976	1976	1976	1976	0
18	20231130	185500	54871319	1976	1976	1976	1976	0
19	20231130	185400	54871319	1976	1976	1976	1976	0
20	20231130	185300	54871319	1976	1976	1976	1976	0
21	20231130	185200	54871319	1976	1976	1976	1976	0
22	20231130	185100	54871319	1976	1976	1976	1976	0
23	20231130	185000	54871319	1976	1976	1976	1976	0
24	20231130	184900	54871319	1976	1976	1976	1976	0
25	20231130	184800	54871319	1976	1976	1976	1976	0
26	20231130	184700	54871319	1976	1976	1976	1976	0
27	20231130	184600	54871319	1976	1976	1976	1976	0
28	20231130	184500	54871319	1976	1976	1976	1976	0
29	20231130	184400	54871319	1976	1976	1976	1976	0
30	20231130	184300	54871319	1976	1976	1976	1976	0
31	20231130	184200	54871319	1976	1976	1976	1976	0
32	20231130	184100	54871319	1976	1976	1976	1976	184
33	20231130	184000	54871319	1976	1976	1976	1976	0
34	20231130	183900	54871319	1976	1976	1976	1976	0
35	20231130	183800	54871319	1976	1976	1976	1976	0
36	20231130	183700	54871319	1976	1976	1976	1976	0
37	20231130	183600	54871319	1976	1976	1976	1976	0
38	20231130	183500	54871319	1976	1976	1976	1976	0
39	20231130	183400	54871319	1976	1976	1976	1976	0
40	20231130	183300	54871319	1976	1976	1976	1976	0
41	20231130	183200	54871319	1976	1976	1976	1976	0
42	20231130	183100	54871319	1976	1976	1976	1976	0
43	20231130	183000	54871319	1976	1976	1976	1976	0
44	20231130	182900	54871319	1976	1976	1976	1976	0
45	20231130	182800	54871319	1976	1976	1976	1976	0
46	20231130	182700	54871319	1976	1976	1976	1976	0
47	20231130	182600	54871319	1976	1976	1976	1976	0
48	20231130	182500	54871319	1976	1976	1976	1976	0
49	20231130	182400	54871319	1976	1976	1976	1976	0
50	20231130	182300	54871319	1976	1976	1976	1976	0
51	20231130	182200	54871319	1976	1976	1976	1976	0
52	20231130	182100	54871319	1976	1976	1976	1976	0
53	20231130	182000	54871319	1976	1976	1976	1976	0
54	20231130	181900	54871319	1976	1976	1976	1976	0
55	20231130	181800	54871319	1976	1976	1976	1976	0
56	20231130	181700	54871319	1976	1976	1976	1976	0
57	20231130	181600	54871319	1976	1976	1976	1976	0
58	20231130	181500	54871319	1976	1976	1976	1976	0
59	20231130	181400	54871319	1976	1976	1976	1976	0
60	20231130	181300	54871319	1976	1976	1976	1976	0
61	20231130	181200	54871319	1976	1976	1976	1976	0
62	20231130	181100	54871319	1976	1976	1976	1976	184
63	20231130	181000	54871319	1976	1976	1976	1976	0
64	20231130	180900	54871319	1976	1976	1976	1976	0
65	20231130	180800	54871319	1976	1976	1976	1976	0
66	20231130	180700	54871319	1976	1976	1976	1976	0
67	20231130	180600	54871319	1976	1976	1976	1976	0
68	20231130	180500	54871319	1976	1976	1976	1976	0
69	20231130	180400	54871319	1976	1976	1976	1976	0
70	20231130	180300	54871319	1976	1976	1976	1976	0
71	20231130	180200	54871319	1976	1976	1976	1976	0
72	20231130	180100	54871319	1976	1976	1976	1976	0
73	20231130	180000	54871319	1976	1976	1976	1976	0
74	20231130	175900	54871319	1976	1976	1976	1976	0
75	20231130	175800	54871319	1976	1976	1976	1976	0
76	20231130	175700	54871319	1976	1976	1976	1976	0
77	20231130	175600	54871319	1976	1976	1976	1976	0
78	20231130	175500	54871319	1976	1976	1976	1976	0
79	20231130	175400	54871319	1976	1976	1976	1976	0
80	20231130	175300	54871319	1976	1976	1976	1976	0
81	20231130	175200	54871319	1976	1976	1976	1976	0
82	20231130	175100	54871319	1976	1976	1976	1976	0
83	20231130	175000	54871319	1976	1976	1976	1976	0
84	20231130	174900	54871319	1976	1976	1976	1976	0
85	20231130	174800	54871319	1976	1976	1976	1976	0
86	20231130	174700	54871319	1976	1976	1976	1976	0
87	20231130	174600	54871319	1976	1976	1976	1976	0
88	20231130	174500	54871319	1976	1976	1976	1976	0
89	20231130	174400	54871319	1976	1976	1976	1976	0
90	20231130	174300	54871319	1976	1976	1976	1976	0
91	20231130	174200	54871319	1976	1976	1976	1976	0
92	20231130	174100	54871319	1976	1976	1976	1976	184
93	20231130	174000	54871319	1976	1976	1976	1976	0
94	20231130	173900	54871319	1976	1976	1976	1976	0
95	20231130	173800	54871319	1976	1976	1976	1976	0
96	20231130	173700	54871319	1976	1976	1976	1976	0
97	20231130	173600	54871319	1976	1976	1976	1976	0
98	20231130	173500	54871319	1976	1976	1976	1976	0
99	20231130	173400	54871319	1976	1976	1976	1976	0
100	20231130	173300	54871319	1976	1976	1976	1976	0
101	20231130	173200	54871319	1976	1976	1976	1976	0
102	20231130	173100	54871319	1976	1976	1976	1976	0
103	20231130	173000	54871319	1976	1976	1976	1976	0
104	20231130	172900	54871319	1976	1976	1976	1976	0
105	20231130	172800	54871319	1976	1976	1976	1976	0
106	20231130	172700	54871319	1976	1976	1976	1976	0
107	20231130	172600	54871319	1976	1976	1976	1976	0
108	20231130	172500	54871319	1976	1976	1976	1976	0
109	20231130	172400	54871319	1976	1976	1976	1976	0
110	20231130	172300	54871319	1976	1976	1976	1976	0
111	20231130	172200	54871319	1976	1976	1976	1976	0
112	20231130	172100	54871319	1976	1976	1976	1976	0
113	20231130	172000	54871319	1976	1976	1976	1976	0
114	20231130	171900	54871319	1976	1976	1976	1976	0
115	20231130	171800	54871319	1976	1976	1976	1976	0
116	20231130	171700	54871319	1976	1976	1976	1976	0
117	20231130	171600	54871319	1976	1976	1976	1976	0
118	20231130	171500	54871319	1976	1976	1976	1976	0
119	20231130	171400	54871319	1976	1976	1976	1976	0
120	20231130	171300	54871319	1976	1976	1976	1976	0
121	20231130	171200	54871319	1976	1976	1976	1976	0
122	20231130	171100	54871319	1976	1976	1976	1976	184
123	20231130	171000	54871319	1976	1976	1976	1976	0
124	20231130	170900	54871319	1976	1976	1976	1976	0
125	20231130	170800	54871319	1976	1976	1976	1976	0
126	20231130	170700	54871319	1976	1976	1976	1976	0
127	20231130	170600	54871319	1976	1976	1976	1976	0
128	20231130	170500	54871319	1976	1976	1976	1976	0
129	20231130	170400	54871319	1976	1976	1976	1976	0
130	20231130	170300	54871319	1976	1976	1976	1976	0
131	20231130	170200	54871319	1976	1976	1976	1976	0
132	20231130	170100	54871319	1976	1976	1976	1976	0
133	20231130	170000	54871319	1976	1976	1976	1976	0
134	20231130	165900	54871319	1976	1976	1976	1976	0
135	20231130	165800	54871319	1976	1976	1976	1976	0
136	20231130	165700	54871319	1976	1976	1976	1976	0
137	20231130	165600	54871319	1976	1976	1976	1976	0
138	20231130	165500	54871319	1976	1976	1976	1976	0
139	20231130	165400	54871319	1976	1976	1976	1976	0
140	20231130	165300	54871319	1976	1976	1976	1976	0
141	20231130	165200	54871319	1976	1976	1976	1976	0
142	20231130	165100	54871319	1976	1976	1976	1976	0
143	20231130	165000	54871319	1976	1976	1976	1976	0
144	20231130	164900	54871319	1976	1976	1976	1976	0
145	20231130	164800	54871319	1976	1976	1976	1976	0
146	20231130	164700	54871319	1976	1976	1976	1976	0
147	20231130	164600	54871319	1976	1976	1976	1976	0
148	20231130	164500	54871319	1976	1976	1976	1976	0
149	20231130	164400	54871319	1976	1976	1976	1976	0
150	20231130	164300	54871319	1976	1976	1976	1976	0
151	20231130	164200	54871319	1976	1976	1976	1976	0
152	20231130	164100	54871319	1976	1976	1976	1976	184
153	20231130	164000	54871319	1976	1976	1976	1976	0
154	20231130	163900	54871319	1976	1976	1976	1976	0
155	20231130	163800	54871319	1976	1976	1976	1976	0
156	20231130	163700	54871319	1976	1976	1976	1976	0
157	20231130	163600	54871319	1976	1976	1976	1976	0
158	20231130	163500	54871319	1976	1976	1976	1976	0
159	20231130	163400	54871319	1976	1976	1976	1976	0
160	20231130	163300	54871319	1976	1976	1976	1976	0
161	20231130	163200	54871319	1976	1976	1976	1976	0
162	20231130	163100	54871319	1976	1976	1976	1976	0
163	20231130	163000	54871319	1976	1976	1976	1976	0
164	20231130	162900	54871319	1976	1976	1976	1976	0
165	20231130	162800	54871319	1976	1976	1976	1976	0
166	20231130	162700	54871319	1976	1976	1976	1976	0
167	20231130	162600	54871319	1976	1976	1976	1976	0
168	20231130	162500	54871319	1976	1976	1976	1976	0
169	20231130	162400	54871319	1976	1976	1976	1976	0
170	20231130	162300	54871319	1976	1976	1976	1976	0
171	20231130	162200	54871319	1976	1976	1976	1976	0
172	20231130	162100	54871319	1976	1976	1976	1976	0
173	20231130	162000	54871319	1976	1976	1976	1976	0
174	20231130	161900	54871319	1976	1976	1976	1976	0
175	20231130	161800	54871319	1976	1976	1976	1976	0
176	20231130	161700	54871319	1976	1976	1976	1976	0
177	20231130	161600	54871319	1976	1976	1976	1976	0
178	20231130	161500	54871319	1976	1976	1976	1976	0
179	20231130	161400	54871319	1976	1976	1976	1976	0
180	20231130	161300	54871319	1976	1976	1976	1976	0
181	20231130	161200	54871319	1976	1976	1976	1976	0
182	20231130	161100	54871319	1976	1976	1976	1976	184
183	20231130	161000	54871319	1976	1976	1976	1976	0
184	20231130	160900	54871319	1976	1976	1976	1976	0
185	20231130	160800	54871319	1976	1976	1976	1976	0
186	20231130	160700	54871319	1976	1976	1976	1976	0
187	20231130	160600	54871319	1976	1976	1976	1976	0
188	20231130	160500	54871319	1976	1976	1976	1976	0
189	20231130	160400	54871319	1976	1976	1976	1976	0
190	20231130	160300	54871319	1976	1976	1976	1976	0
191	20231130	160200	54871319	1976	1976	1976	1976	0
192	20231130	160100	54871319	1976	1976	1976	1976	0
193	20231130	160000	54871319	1976	1976	1976	1976	0
194	20231130	155900	54871319	1976	1976	1976	1976	0
195	20231130	155800	54871319	1976	1976	1976	1976	0
196	20231130	155700	54871319	1976	1976	1976	1976	0
197	20231130	155600	54871319	1976	1976	1976	1976	0
198	20231130	155500	54871319	1976	1976	1976	1976	0
199	20231130	155400	54871319	1976	1976	1976	1976	0
200	20231130	155300	54871319	1976	1976	1976	1976	0
201	20231130	155200	54871319	1976	1976	1976	1976	0
202	20231130	155100	54871319	1976	1976	1976	1976	0
203	20231130	155000	54871319	1976	1976	1976	1976	0
204	20231130	154900	54871319	1976	1976	1976	1976	0
205	20231130	154800	54871319	1976	1976	1976	1976	0
206	20231130	154700	54871319	1976	1976	1976	1976	0
207	20231130	154600	54871319	1976	1976	1976	1976	0
208	20231130	154500	54871319	1976	1976	1976	1976	0
209	20231130	154400	54871319	1976	1976	1976	1976	0
210	20231130	154300	54871319	1976	1976	1976	1976	0
211	20231130	154200	54871319	1976	1976	1976	1976	0
212	20231130	154100	54871319	1976	1976	1976	1976	184
213	20231130	154000	54871319	1976	1976	1976	1976	0
214	20231130	153900	54871319	1976	1976	1976	1976	0
215	20231130	153800	54871319	1976	1976	1976	1976	0
216	20231130	153700	54871319	1976	1976	1976	1976	0
217	20231130	153600	54871319	1976	1976	1976	1976	0
218	20231130	153500	54871319	1976	1976	1976	1976	0
219	20231130	153400	54871319	1976	1976	1976	1976	0
220	20231130	153300	54871319	1976	1976	1976	1976	0
221	20231130	153200	54871319	1976	1976	1976	1976	0
222	20231130	153100	54871319	1976	1976	1976	1976	0
223	20231130	153000	54871319	1976	1976	1976	1976	184
224	20231130	152900	54507735	1981	1981	1981	1981	0
225	20231130	152800	54507735	1981	1981	1981	1981	0
226	20231130	152700	54507735	1981	1981	1981	1981	0
227	20231130	152600	54507735	1981	1981	1981	1981	0
228	20231130	152500	54507735	1981	1981	1981	1981	0
229	20231130	152400	54507735	1981	1981	1981	1981	0
230	20231130	152300	54507735	1981	1981	1981	1981	0
231	20231130	152200	54507735	1981	1981	1981	1981	0
232	20231130	152100	54507735	1981	1981	1981	1981	0
233	20231130	152000	54507735	1981	1981	1981	1981	0
234	20231130	151900	54507735	1981	1981	1981	1981	0
235	20231130	151800	54507735	1981	1981	1981	1981	0
236	20231130	151700	54507735	1981	1981	1981	1981	0
237	20231130	151600	54507735	1981	1981	1981	1981	0
238	20231130	151500	54507735	1981	1981	1981	1981	0
239	20231130	151400	54507735	1981	1981	1981	1981	0
240	20231130	151300	54507735	1981	1981	1981	1981	0
241	20231130	151200	54507735	1981	1981	1981	1981	3
242	20231130	151100	54501792	1971	1971	1971	1971	50
243	20231130	151000	54403242	1982	1982	1982	1982	0
244	20231130	150900	54403242	1982	1982	1982	1982	0
245	20231130	150800	54403242	1982	1982	1982	1982	0
246	20231130	150700	54403242	1982	1982	1982	1982	0
247	20231130	150600	54403242	1982	1982	1982	1982	0
248	20231130	150500	54403242	1982	1982	1982	1982	0
249	20231130	150400	54403242	1982	1982	1982	1982	0
250	20231130	150300	54403242	1982	1982	1982	1982	0
251	20231130	150200	54403242	1982	1982	1982	1982	1
252	20231130	150100	54401260	1980	1980	1980	1980	0
253	20231130	150000	54401260	1980	1980	1980	1980	0
254	20231130	145900	54401260	1980	1980	1980	1980	0
255	20231130	145800	54401260	1980	1970	1980	1970	17
256	20231130	145700	54367694	1970	1970	1970	1970	0
257	20231130	145600	54367694	1970	1970	1970	1970	200
258	20231130	145500	53973694	1970	1970	1970	1970	15
259	20231130	145400	53944144	1970	1970	1970	1970	0
260	20231130	145300	53944144	1970	1970	1970	1970	11
261	20231130	145200	53922474	1970	1970	1970	1970	0
262	20231130	145100	53922474	1970	1970	1970	1970	0
263	20231130	145000	53922474	1970	1970	1970	1970	0
264	20231130	144900	53922474	1970	1970	1970	1970	94
265	20231130	144800	53737294	1970	1966	1970	1966	356
266	20231130	144700	53036630	1966	1966	1966	1966	100
267	20231130	144600	52840030	1966	1966	1966	1966	100
268	20231130	144500	52643430	1966	1966	1966	1966	100
269	20231130	144400	52446830	1966	1966	1966	1966	0
270	20231130	144300	52446830	1966	1966	1966	1966	100
271	20231130	144200	52250230	1966	1966	1966	1966	0
272	20231130	144100	52250230	1966	1966	1966	1966	0
273	20231130	144000	52250230	1966	1966	1966	1966	0
274	20231130	143900	52250230	1966	1966	1966	1966	100
275	20231130	143800	52053630	1966	1966	1966	1966	210
276	20231130	143700	51640770	1966	1966	1966	1966	0
277	20231130	143600	51640770	1966	1966	1966	1966	0
278	20231130	143500	51640770	1966	1966	1966	1966	0
279	20231130	143400	51640770	1966	1966	1966	1966	0
280	20231130	143300	51640770	1966	1966	1966	1966	0
281	20231130	143200	51640770	1966	1966	1966	1966	0
282	20231130	143100	51640770	1966	1966	1966	1966	0
283	20231130	143000	51640770	1966	1966	1966	1966	0
284	20231130	142900	51640770	1966	1966	1966	1966	0
285	20231130	142800	51640770	1966	1966	1966	1966	0
286	20231130	142700	51640770	1966	1966	1966	1966	0
287	20231130	142600	51640770	1966	1966	1966	1966	0
288	20231130	142500	51640770	1966	1966	1966	1966	0
289	20231130	142400	51640770	1966	1966	1966	1966	0
290	20231130	142300	51640770	1966	1964	1966	1964	28
291	20231130	142200	51585775	1963	1963	1963	1963	36
292	20231130	142100	51515107	1963	1963	1963	1963	0
293	20231130	142000	51515107	1963	1963	1963	1963	0
294	20231130	141900	51515107	1963	1963	1963	1963	0
295	20231130	141800	51515107	1963	1963	1963	1963	0
296	20231130	141700	51515107	1963	1963	1963	1963	0
297	20231130	141600	51515107	1963	1962	1963	1962	100
298	20231130	141500	51318843	1962	1962	1962	1962	0
299	20231130	141400	51318843	1962	1962	1962	1962	50
300	20231130	141300	51220743	1962	1962	1962	1962	0
301	20231130	141200	51220743	1962	1962	1962	1962	0
302	20231130	141100	51220743	1962	1962	1962	1962	1
303	20231130	141000	51218781	1961	1961	1961	1961	0
304	20231130	140900	51218781	1961	1961	1961	1961	0
305	20231130	140800	51218781	1961	1961	1961	1961	0
306	20231130	140700	51218781	1961	1961	1961	1961	0
307	20231130	140600	51218781	1961	1961	1961	1961	400
308	20231130	140500	50434381	1962	1962	1962	1962	13
309	20231130	140400	50408875	1961	1961	1961	1961	21
310	20231130	140300	50367694	1961	1961	1961	1961	0
311	20231130	140200	50367694	1961	1961	1961	1961	0
312	20231130	140100	50367694	1961	1961	1961	1961	0
313	20231130	140000	50367694	1961	1961	1961	1961	0
314	20231130	135900	50367694	1961	1960	1961	1960	100
315	20231130	135800	50171614	1960	1960	1960	1960	80
316	20231130	135700	50014814	1960	1960	1960	1960	0
317	20231130	135600	50014814	1960	1960	1960	1960	0
318	20231130	135500	50014814	1960	1960	1960	1960	1
319	20231130	135400	50012854	1959	1959	1959	1959	0
320	20231130	135300	50012854	1959	1959	1959	1959	41
321	20231130	135200	49932535	1959	1959	1959	1959	0
322	20231130	135100	49932535	1959	1959	1959	1959	0
323	20231130	135000	49932535	1959	1959	1959	1959	0
324	20231130	134900	49932535	1959	1959	1959	1959	0
325	20231130	134800	49932535	1959	1959	1959	1959	0
326	20231130	134700	49932535	1959	1959	1959	1959	200
327	20231130	134600	49540735	1959	1959	1959	1959	0
328	20231130	134500	49540735	1959	1959	1959	1959	0
329	20231130	134400	49540735	1959	1959	1959	1959	0
330	20231130	134300	49540735	1959	1959	1959	1959	0
331	20231130	134200	49540735	1959	1959	1959	1959	0
332	20231130	134100	49540735	1959	1959	1959	1959	0
333	20231130	134000	49540735	1959	1959	1959	1959	0
334	20231130	133900	49540735	1959	1957	1959	1957	153
335	20231130	133800	49241196	1957	1957	1957	1957	0
336	20231130	133700	49241196	1957	1957	1957	1957	51
337	20231130	133600	49141389	1957	1957	1957	1957	0
338	20231130	133500	49141389	1957	1957	1957	1957	0
339	20231130	133400	49141389	1957	1957	1957	1957	0
340	20231130	133300	49141389	1957	1957	1957	1957	0
341	20231130	133200	49141389	1957	1957	1957	1957	0
342	20231130	133100	49141389	1957	1957	1957	1957	0
343	20231130	133000	49141389	1957	1957	1957	1957	0
344	20231130	132900	49141389	1957	1957	1957	1957	0
345	20231130	132800	49141389	1957	1957	1957	1957	0
346	20231130	132700	49141389	1957	1957	1957	1957	0
347	20231130	132600	49141389	1957	1957	1957	1957	0
348	20231130	132500	49141389	1957	1957	1957	1957	0
349	20231130	132400	49141389	1957	1957	1957	1957	0
350	20231130	132300	49141389	1957	1957	1957	1957	0
351	20231130	132200	49141389	1957	1957	1957	1957	0
352	20231130	132100	49141389	1957	1957	1957	1957	0
353	20231130	132000	49141389	1957	1957	1957	1957	0
354	20231130	131900	49141389	1957	1957	1957	1957	2
355	20231130	131800	49137475	1946	1946	1946	1946	0
356	20231130	131700	49137475	1946	1946	1946	1946	0
357	20231130	131600	49137475	1946	1946	1946	1946	0
358	20231130	131500	49137475	1946	1946	1946	1946	0
359	20231130	131400	49137475	1946	1946	1946	1946	1
360	20231130	131300	49135529	1957	1957	1957	1957	0
361	20231130	131200	49135529	1957	1957	1957	1957	0
362	20231130	131100	49135529	1957	1957	1957	1957	0
363	20231130	131000	49135529	1957	1957	1957	1957	0
364	20231130	130900	49135529	1957	1957	1957	1957	0
365	20231130	130800	49135529	1957	1957	1957	1957	1
366	20231130	130700	49133572	1952	1952	1952	1952	0
367	20231130	130600	49133572	1952	1949	1952	1946	600
368	20231130	130500	47965224	1949	1954	1954	1949	712
369	20231130	130400	46575817	1957	1957	1957	1957	0
370	20231130	130300	46575817	1957	1957	1957	1957	1
371	20231130	130200	46573860	1957	1957	1957	1957	1
372	20231130	130100	46571903	1950	1956	1956	1950	1281
373	20231130	130000	44072810	1956	1956	1956	1956	0
374	20231130	125900	44072810	1956	1956	1956	1956	0
375	20231130	125800	44072810	1956	1956	1956	1956	1
376	20231130	125700	44070854	1952	1955	1955	1952	195
377	20231130	125600	43690053	1955	1955	1955	1955	290
378	20231130	125500	43123103	1955	1955	1955	1955	0
379	20231130	125400	43123103	1955	1955	1955	1955	0
380	20231130	125300	43123103	1955	1955	1955	1955	170
381	20231130	125200	42790753	1956	1956	1956	1956	50
382	20231130	125100	42692953	1955	1955	1955	1955	0
383	20231130	125000	42692953	1955	1964	1964	1955	357
384	20231130	124900	41995009	1964	1964	1964	1964	0
385	20231130	124800	41995009	1964	1964	1964	1964	0
386	20231130	124700	41995009	1964	1964	1964	1964	1
387	20231130	124600	41993045	1954	1960	1960	1954	340
388	20231130	124500	41328610	1964	1964	1964	1964	0
389	20231130	124400	41328610	1964	1964	1964	1964	0
390	20231130	124300	41328610	1964	1964	1964	1964	0
391	20231130	124200	41328610	1964	1964	1964	1964	0
392	20231130	124100	41328610	1964	1964	1964	1964	0
393	20231130	124000	41328610	1964	1964	1964	1964	0
394	20231130	123900	41328610	1964	1964	1964	1964	0
395	20231130	123800	41328610	1964	1964	1964	1964	0
396	20231130	123700	41328610	1964	1964	1964	1964	0
397	20231130	123600	41328610	1964	1964	1964	1964	0
398	20231130	123500	41328610	1964	1964	1964	1964	2
399	20231130	123400	41324682	1964	1964	1964	1964	0
400	20231130	123300	41324682	1964	1964	1964	1964	2
401	20231130	123200	41320754	1960	1960	1960	1960	26
402	20231130	123100	41269794	1960	1960	1960	1960	104
403	20231130	123000	41065954	1964	1964	1964	1964	0
404	20231130	122900	41065954	1964	1964	1964	1964	0
405	20231130	122800	41065954	1964	1964	1964	1964	0
406	20231130	122700	41065954	1964	1964	1964	1964	0
407	20231130	122600	41065954	1964	1964	1964	1964	0
408	20231130	122500	41065954	1964	1964	1964	1964	0
409	20231130	122400	41065954	1964	1964	1964	1964	0
410	20231130	122300	41065954	1964	1964	1964	1964	0
411	20231130	122200	41065954	1964	1964	1964	1964	0
412	20231130	122100	41065954	1964	1964	1964	1964	0
413	20231130	122000	41065954	1964	1964	1964	1964	0
414	20231130	121900	41065954	1964	1964	1964	1964	0
415	20231130	121800	41065954	1964	1964	1964	1964	0
416	20231130	121700	41065954	1964	1964	1964	1964	0
417	20231130	121600	41065954	1964	1964	1964	1964	0
418	20231130	121500	41065954	1964	1964	1964	1964	0
419	20231130	121400	41065954	1964	1964	1964	1964	0
420	20231130	121300	41065954	1964	1964	1964	1964	0
421	20231130	121200	41065954	1964	1964	1964	1964	0
422	20231130	121100	41065954	1964	1964	1964	1964	0
423	20231130	121000	41065954	1964	1964	1964	1964	0
424	20231130	120900	41065954	1964	1964	1964	1964	0
425	20231130	120800	41065954	1964	1964	1964	1964	0
426	20231130	120700	41065954	1964	1964	1964	1964	0
427	20231130	120600	41065954	1964	1964	1964	1964	0
428	20231130	120500	41065954	1964	1964	1964	1964	0
429	20231130	120400	41065954	1964	1964	1964	1964	1
430	20231130	120300	41063990	1955	1961	1961	1955	265
431	20231130	120200	40545382	1964	1964	1964	1964	0
432	20231130	120100	40545382	1964	1964	1964	1964	0
433	20231130	120000	40545382	1964	1964	1964	1964	0
434	20231130	115900	40545382	1964	1964	1964	1964	1
435	20231130	115800	40543418	1961	1961	1961	1961	0
436	20231130	115700	40543418	1961	1961	1961	1961	3
437	20231130	115600	40537535	1964	1964	1964	1964	0
438	20231130	115500	40537535	1964	1964	1964	1964	0
439	20231130	115400	40537535	1964	1964	1964	1964	0
440	20231130	115300	40537535	1964	1964	1964	1964	0
441	20231130	115200	40537535	1964	1964	1964	1964	0
442	20231130	115100	40537535	1964	1964	1964	1964	0
443	20231130	115000	40537535	1964	1964	1964	1964	0
444	20231130	114900	40537535	1964	1964	1964	1964	0
445	20231130	114800	40537535	1964	1964	1964	1964	0
446	20231130	114700	40537535	1964	1964	1964	1964	0
447	20231130	114600	40537535	1964	1964	1964	1964	0
448	20231130	114500	40537535	1964	1964	1964	1964	230
449	20231130	114400	40085815	1964	1964	1964	1964	0
450	20231130	114300	40085815	1964	1964	1964	1964	0
451	20231130	114200	40085815	1964	1964	1964	1964	0
452	20231130	114100	40085815	1964	1964	1964	1964	17
453	20231130	114000	40052427	1964	1964	1964	1964	0
454	20231130	113900	40052427	1964	1964	1964	1964	0
455	20231130	113800	40052427	1964	1964	1964	1964	0
456	20231130	113700	40052427	1964	1964	1964	1964	0
457	20231130	113600	40052427	1964	1964	1964	1964	0
458	20231130	113500	40052427	1964	1964	1964	1964	0
459	20231130	113400	40052427	1964	1964	1964	1964	0
460	20231130	113300	40052427	1964	1964	1964	1964	152
461	20231130	113200	39753899	1964	1964	1964	1964	0
462	20231130	113100	39753899	1964	1964	1964	1964	0
463	20231130	113000	39753899	1964	1964	1964	1964	0
464	20231130	112900	39753899	1964	1964	1964	1964	0
465	20231130	112800	39753899	1964	1964	1964	1964	0
466	20231130	112700	39753899	1964	1964	1964	1964	0
467	20231130	112600	39753899	1964	1964	1964	1964	0
468	20231130	112500	39753899	1964	1964	1964	1964	0
469	20231130	112400	39753899	1964	1964	1964	1964	693
470	20231130	112300	38392847	1964	1964	1964	1964	0
471	20231130	112200	38392847	1964	1964	1964	1964	0
472	20231130	112100	38392847	1964	1964	1964	1964	0
473	20231130	112000	38392847	1964	1965	1965	1964	354
474	20231130	111900	37697262	1964	1964	1964	1964	656
475	20231130	111800	36408878	1964	1964	1964	1964	7
476	20231130	111700	36395130	1965	1964	1965	1964	2000
477	20231130	111600	32465182	1964	1964	1964	1964	41
478	20231130	111500	32384658	1964	1964	1964	1964	0
479	20231130	111400	32384658	1964	1964	1964	1964	0
480	20231130	111300	32384658	1964	1959	1964	1959	960
481	20231130	111200	30504013	1959	1959	1959	1959	41
482	20231130	111100	30423694	1963	1963	1963	1963	0
483	20231130	111000	30423694	1963	1963	1963	1963	0
484	20231130	110900	30423694	1963	1963	1963	1963	1
485	20231130	110800	30421731	1957	1957	1957	1957	660
486	20231130	110700	29130111	1957	1957	1957	1957	56
487	20231130	110600	29020519	1965	1957	1965	1957	48
488	20231130	110500	28926440	1957	1957	1957	1957	0
489	20231130	110400	28926440	1957	1957	1957	1957	28
490	20231130	110300	28871644	1956	1956	1956	1956	0
491	20231130	110200	28871644	1956	1955	1956	1955	56
492	20231130	110100	28762136	1955	1955	1955	1955	54
493	20231130	110000	28656566	1964	1964	1964	1964	37
494	20231130	105900	28583898	1964	1964	1964	1964	0
495	20231130	105800	28583898	1964	1964	1964	1964	0
496	20231130	105700	28583898	1964	1964	1964	1964	32
497	20231130	105600	28521050	1965	1965	1965	1965	0
498	20231130	105500	28521050	1965	1965	1965	1965	0
499	20231130	105400	28521050	1965	1965	1965	1965	0
500	20231130	105300	28521050	1965	1965	1965	1965	0
501	20231130	105200	28521050	1965	1965	1965	1965	0
502	20231130	105100	28521050	1965	1965	1965	1965	0
503	20231130	105000	28521050	1965	1954	1965	1953	22
504	20231130	104900	28478054	1954	1954	1954	1954	11
505	20231130	104800	28456560	1954	1954	1954	1954	5
506	20231130	104700	28446790	1954	1954	1968	1953	1043
507	20231130	104600	26408134	1953	1954	1954	1953	25
508	20231130	104500	26359289	1954	1968	1968	1952	1503
509	20231130	104400	23417277	1968	1968	1968	1968	4
510	20231130	104300	23409405	1968	1968	1968	1968	0
511	20231130	104200	23409405	1968	1968	1968	1968	0
512	20231130	104100	23409405	1968	1968	1968	1968	4
513	20231130	104000	23401533	1970	1970	1970	1970	0
514	20231130	103900	23401533	1970	1970	1970	1970	18
515	20231130	103800	23366073	1968	1968	1968	1968	0
516	20231130	103700	23366073	1968	1968	1968	1968	4
517	20231130	103600	23358201	1968	1968	1968	1968	4
518	20231130	103500	23350329	1968	1970	1970	1968	5
519	20231130	103400	23340485	1970	1976	1976	1970	31
520	20231130	103300	23279385	1978	1978	1978	1978	0
521	20231130	103200	23279385	1978	1976	1978	1976	8
522	20231130	103100	23263571	1978	1978	1978	1978	10
523	20231130	103000	23243791	1981	1981	1981	1981	0
524	20231130	102900	23243791	1981	1969	1981	1969	900
525	20231130	102800	21471595	1981	1981	1981	1981	1
526	20231130	102700	21469614	1981	1981	1981	1981	0
527	20231130	102600	21469614	1981	1981	1981	1981	0
528	20231130	102500	21469614	1981	1981	1981	1981	0
529	20231130	102400	21469614	1981	1981	1981	1981	0
530	20231130	102300	21469614	1981	1981	1981	1981	0
531	20231130	102200	21469614	1981	1981	1981	1981	0
532	20231130	102100	21469614	1981	1981	1981	1981	0
533	20231130	102000	21469614	1981	1981	1981	1981	0
534	20231130	101900	21469614	1981	1981	1981	1981	0
535	20231130	101800	21469614	1981	1981	1981	1981	0
536	20231130	101700	21469614	1981	1978	1981	1978	682
537	20231130	101600	20119775	1978	1978	1978	1978	467
538	20231130	101500	19196049	1978	1978	1978	1978	0
539	20231130	101400	19196049	1978	1978	1978	1978	0
540	20231130	101300	19196049	1978	1978	1978	1978	0
541	20231130	101200	19196049	1978	1978	1978	1978	0
542	20231130	101100	19196049	1978	1978	1978	1978	0
543	20231130	101000	19196049	1978	1978	1978	1978	0
544	20231130	100900	19196049	1978	1978	1978	1978	0
545	20231130	100800	19196049	1978	1978	1978	1978	0
546	20231130	100700	19196049	1978	1978	1978	1978	0
547	20231130	100600	19196049	1978	1978	1978	1978	151
548	20231130	100500	18897371	1982	1982	1982	1982	0
549	20231130	100400	18897371	1982	1982	1982	1982	0
550	20231130	100300	18897371	1982	1982	1982	1982	0
551	20231130	100200	18897371	1982	1982	1982	1982	0
552	20231130	100100	18897371	1982	1982	1982	1982	0
553	20231130	100000	18897371	1982	1982	1982	1982	0
554	20231130	095900	18897371	1982	1982	1982	1982	0
555	20231130	095800	18897371	1982	1980	1982	1980	146
556	20231130	095700	18608011	1980	1980	1980	1980	1
557	20231130	095600	18606031	1963	1965	1965	1963	3
558	20231130	095500	18600140	1982	1979	1982	1979	29
559	20231130	095400	18542726	1983	1983	1983	1983	0
560	20231130	095300	18542726	1983	1983	1983	1983	0
561	20231130	095200	18542726	1983	1983	1983	1983	0
562	20231130	095100	18542726	1983	1983	1983	1983	0
563	20231130	095000	18542726	1983	1983	1983	1983	2
564	20231130	094900	18538760	1984	1970	1984	1970	10
565	20231130	094800	18518983	1970	1970	1970	1970	0
566	20231130	094700	18518983	1970	1970	1970	1970	0
567	20231130	094600	18518983	1970	1970	1970	1970	50
568	20231130	094500	18420483	1970	1970	1970	1970	0
569	20231130	094400	18420483	1970	1970	1970	1970	200
570	20231130	094300	18026483	1970	1970	1970	1970	0
571	20231130	094200	18026483	1970	1970	1970	1970	0
572	20231130	094100	18026483	1970	1970	1970	1970	0
573	20231130	094000	18026483	1970	1970	1970	1970	500
574	20231130	093900	17041483	1970	1964	1970	1960	1297
575	20231130	093800	14493393	1964	1964	1964	1964	3
576	20231130	093700	14487501	1960	1960	1960	1960	100
577	20231130	093600	14291501	1966	1966	1966	1966	0
578	20231130	093500	14291501	1966	1966	1966	1966	0
579	20231130	093400	14291501	1966	1966	1966	1966	0
580	20231130	093300	14291501	1966	1966	1966	1966	0
581	20231130	093200	14291501	1966	1966	1966	1966	0
582	20231130	093100	14291501	1966	1955	1966	1954	494
583	20231130	093000	13325079	1966	1966	1966	1966	0
584	20231130	092900	13325079	1966	1966	1966	1966	0
585	20231130	092800	13325079	1966	1966	1966	1966	0
586	20231130	092700	13325079	1966	1965	1966	1953	205
587	20231130	092600	12922265	1965	1953	1965	1953	1001
588	20231130	092500	10967300	1966	1954	1966	1954	40
589	20231130	092400	10889080	1954	1954	1954	1954	0
590	20231130	092300	10889080	1954	1954	1954	1954	0
591	20231130	092200	10889080	1954	1954	1954	1954	438
592	20231130	092100	10033228	1954	1954	1954	1954	1131
593	20231130	092000	7823254	1954	1953	1954	1953	55
594	20231130	091900	7715789	1970	1970	1970	1970	0
595	20231130	091800	7715789	1970	1970	1970	1970	0
596	20231130	091700	7715789	1970	1970	1970	1970	0
597	20231130	091600	7715789	1970	1970	1970	1970	2
598	20231130	091500	7711849	1952	1955	1955	1952	247
599	20231130	091400	7229292	1970	1970	1970	1970	0
600	20231130	091300	7229292	1970	1970	1970	1955	20
601	20231130	091200	7190132	1955	1965	1965	1955	5
602	20231130	091100	7180335	1968	1968	1968	1968	1
603	20231130	091000	7178367	1970	1970	1970	1970	617
604	20231130	090900	5962877	1987	1970	1987	1970	553
605	20231130	090800	4864202	1987	1987	1987	1987	0
606	20231130	090700	4864202	1987	1987	1987	1987	0
607	20231130	090600	4864202	1987	1987	1987	1987	0
608	20231130	090500	4864202	1987	1971	1987	1971	20
609	20231130	090400	4824766	1987	1987	1987	1987	3
610	20231130	090300	4818805	1971	1971	1971	1971	18
611	20231130	090200	4783327	1988	1988	1988	1988	0
612	20231130	090100	4783327	1988	1971	1988	1971	367
613	20231130	090000	4056230	1970	1970	1970	1970	2059