KissMeData/031510/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	191100	266717553	1978	1978	1978	1978	2418
3	20231130	191000	266717553	1978	1978	1978	1978	0
4	20231130	190900	266717553	1978	1978	1978	1978	0
5	20231130	190800	266717553	1978	1978	1978	1978	0
6	20231130	190700	266717553	1978	1978	1978	1978	0
7	20231130	190600	266717553	1978	1978	1978	1978	0
8	20231130	190500	266717553	1978	1978	1978	1978	0
9	20231130	190400	266717553	1978	1978	1978	1978	0
10	20231130	190300	266717553	1978	1978	1978	1978	0
11	20231130	190200	266717553	1978	1978	1978	1978	0
12	20231130	190100	266717553	1978	1978	1978	1978	0
13	20231130	190000	266717553	1978	1978	1978	1978	0
14	20231130	185900	266717553	1978	1978	1978	1978	0
15	20231130	185800	266717553	1978	1978	1978	1978	0
16	20231130	185700	266717553	1978	1978	1978	1978	0
17	20231130	185600	266717553	1978	1978	1978	1978	0
18	20231130	185500	266717553	1978	1978	1978	1978	0
19	20231130	185400	266717553	1978	1978	1978	1978	0
20	20231130	185300	266717553	1978	1978	1978	1978	0
21	20231130	185200	266717553	1978	1978	1978	1978	0
22	20231130	185100	266717553	1978	1978	1978	1978	0
23	20231130	185000	266717553	1978	1978	1978	1978	0
24	20231130	184900	266717553	1978	1978	1978	1978	0
25	20231130	184800	266717553	1978	1978	1978	1978	0
26	20231130	184700	266717553	1978	1978	1978	1978	0
27	20231130	184600	266717553	1978	1978	1978	1978	0
28	20231130	184500	266717553	1978	1978	1978	1978	0
29	20231130	184400	266717553	1978	1978	1978	1978	0
30	20231130	184300	266717553	1978	1978	1978	1978	0
31	20231130	184200	266717553	1978	1978	1978	1978	0
32	20231130	184100	266717553	1978	1978	1978	1978	2418
33	20231130	184000	266717553	1978	1978	1978	1978	0
34	20231130	183900	266717553	1978	1978	1978	1978	0
35	20231130	183800	266717553	1978	1978	1978	1978	0
36	20231130	183700	266717553	1978	1978	1978	1978	0
37	20231130	183600	266717553	1978	1978	1978	1978	0
38	20231130	183500	266717553	1978	1978	1978	1978	0
39	20231130	183400	266717553	1978	1978	1978	1978	0
40	20231130	183300	266717553	1978	1978	1978	1978	0
41	20231130	183200	266717553	1978	1978	1978	1978	0
42	20231130	183100	266717553	1978	1978	1978	1978	0
43	20231130	183000	266717553	1978	1978	1978	1978	0
44	20231130	182900	266717553	1978	1978	1978	1978	0
45	20231130	182800	266717553	1978	1978	1978	1978	0
46	20231130	182700	266717553	1978	1978	1978	1978	0
47	20231130	182600	266717553	1978	1978	1978	1978	0
48	20231130	182500	266717553	1978	1978	1978	1978	0
49	20231130	182400	266717553	1978	1978	1978	1978	0
50	20231130	182300	266717553	1978	1978	1978	1978	0
51	20231130	182200	266717553	1978	1978	1978	1978	0
52	20231130	182100	266717553	1978	1978	1978	1978	0
53	20231130	182000	266717553	1978	1978	1978	1978	0
54	20231130	181900	266717553	1978	1978	1978	1978	0
55	20231130	181800	266717553	1978	1978	1978	1978	0
56	20231130	181700	266717553	1978	1978	1978	1978	0
57	20231130	181600	266717553	1978	1978	1978	1978	0
58	20231130	181500	266717553	1978	1978	1978	1978	0
59	20231130	181400	266717553	1978	1978	1978	1978	0
60	20231130	181300	266717553	1978	1978	1978	1978	0
61	20231130	181200	266717553	1978	1978	1978	1978	0
62	20231130	181100	266717553	1978	1978	1978	1978	2418
63	20231130	181000	266717553	1978	1978	1978	1978	0
64	20231130	180900	266717553	1978	1978	1978	1978	0
65	20231130	180800	266717553	1978	1978	1978	1978	0
66	20231130	180700	266717553	1978	1978	1978	1978	0
67	20231130	180600	266717553	1978	1978	1978	1978	0
68	20231130	180500	266717553	1978	1978	1978	1978	0
69	20231130	180400	266717553	1978	1978	1978	1978	0
70	20231130	180300	266717553	1978	1978	1978	1978	0
71	20231130	180200	266717553	1978	1978	1978	1978	0
72	20231130	180100	266717553	1978	1978	1978	1978	0
73	20231130	180000	266717553	1978	1978	1978	1978	0
74	20231130	175900	266717553	1978	1978	1978	1978	0
75	20231130	175800	266717553	1978	1978	1978	1978	0
76	20231130	175700	266717553	1978	1978	1978	1978	0
77	20231130	175600	266717553	1978	1978	1978	1978	0
78	20231130	175500	266717553	1978	1978	1978	1978	0
79	20231130	175400	266717553	1978	1978	1978	1978	0
80	20231130	175300	266717553	1978	1978	1978	1978	0
81	20231130	175200	266717553	1978	1978	1978	1978	0
82	20231130	175100	266717553	1978	1978	1978	1978	0
83	20231130	175000	266717553	1978	1978	1978	1978	0
84	20231130	174900	266717553	1978	1978	1978	1978	0
85	20231130	174800	266717553	1978	1978	1978	1978	0
86	20231130	174700	266717553	1978	1978	1978	1978	0
87	20231130	174600	266717553	1978	1978	1978	1978	0
88	20231130	174500	266717553	1978	1978	1978	1978	0
89	20231130	174400	266717553	1978	1978	1978	1978	0
90	20231130	174300	266717553	1978	1978	1978	1978	0
91	20231130	174200	266717553	1978	1978	1978	1978	0
92	20231130	174100	266717553	1978	1978	1978	1978	2418
93	20231130	174000	266717553	1978	1978	1978	1978	0
94	20231130	173900	266717553	1978	1978	1978	1978	0
95	20231130	173800	266717553	1978	1978	1978	1978	0
96	20231130	173700	266717553	1978	1978	1978	1978	0
97	20231130	173600	266717553	1978	1978	1978	1978	0
98	20231130	173500	266717553	1978	1978	1978	1978	0
99	20231130	173400	266717553	1978	1978	1978	1978	0
100	20231130	173300	266717553	1978	1978	1978	1978	0
101	20231130	173200	266717553	1978	1978	1978	1978	0
102	20231130	173100	266717553	1978	1978	1978	1978	0
103	20231130	173000	266717553	1978	1978	1978	1978	0
104	20231130	172900	266717553	1978	1978	1978	1978	0
105	20231130	172800	266717553	1978	1978	1978	1978	0
106	20231130	172700	266717553	1978	1978	1978	1978	0
107	20231130	172600	266717553	1978	1978	1978	1978	0
108	20231130	172500	266717553	1978	1978	1978	1978	0
109	20231130	172400	266717553	1978	1978	1978	1978	0
110	20231130	172300	266717553	1978	1978	1978	1978	0
111	20231130	172200	266717553	1978	1978	1978	1978	0
112	20231130	172100	266717553	1978	1978	1978	1978	0
113	20231130	172000	266717553	1978	1978	1978	1978	0
114	20231130	171900	266717553	1978	1978	1978	1978	0
115	20231130	171800	266717553	1978	1978	1978	1978	0
116	20231130	171700	266717553	1978	1978	1978	1978	0
117	20231130	171600	266717553	1978	1978	1978	1978	0
118	20231130	171500	266717553	1978	1978	1978	1978	0
119	20231130	171400	266717553	1978	1978	1978	1978	0
120	20231130	171300	266717553	1978	1978	1978	1978	0
121	20231130	171200	266717553	1978	1978	1978	1978	0
122	20231130	171100	266717553	1978	1978	1978	1978	2418
123	20231130	171000	266717553	1978	1978	1978	1978	0
124	20231130	170900	266717553	1978	1978	1978	1978	0
125	20231130	170800	266717553	1978	1978	1978	1978	0
126	20231130	170700	266717553	1978	1978	1978	1978	0
127	20231130	170600	266717553	1978	1978	1978	1978	0
128	20231130	170500	266717553	1978	1978	1978	1978	0
129	20231130	170400	266717553	1978	1978	1978	1978	0
130	20231130	170300	266717553	1978	1978	1978	1978	0
131	20231130	170200	266717553	1978	1978	1978	1978	0
132	20231130	170100	266717553	1978	1978	1978	1978	0
133	20231130	170000	266717553	1978	1978	1978	1978	0
134	20231130	165900	266717553	1978	1978	1978	1978	0
135	20231130	165800	266717553	1978	1978	1978	1978	0
136	20231130	165700	266717553	1978	1978	1978	1978	0
137	20231130	165600	266717553	1978	1978	1978	1978	0
138	20231130	165500	266717553	1978	1978	1978	1978	0
139	20231130	165400	266717553	1978	1978	1978	1978	0
140	20231130	165300	266717553	1978	1978	1978	1978	0
141	20231130	165200	266717553	1978	1978	1978	1978	0
142	20231130	165100	266717553	1978	1978	1978	1978	0
143	20231130	165000	266717553	1978	1978	1978	1978	0
144	20231130	164900	266717553	1978	1978	1978	1978	0
145	20231130	164800	266717553	1978	1978	1978	1978	0
146	20231130	164700	266717553	1978	1978	1978	1978	0
147	20231130	164600	266717553	1978	1978	1978	1978	0
148	20231130	164500	266717553	1978	1978	1978	1978	0
149	20231130	164400	266717553	1978	1978	1978	1978	0
150	20231130	164300	266717553	1978	1978	1978	1978	0
151	20231130	164200	266717553	1978	1978	1978	1978	0
152	20231130	164100	266717553	1978	1978	1978	1978	2418
153	20231130	164000	266717553	1978	1978	1978	1978	0
154	20231130	163900	266717553	1978	1978	1978	1978	0
155	20231130	163800	266717553	1978	1978	1978	1978	0
156	20231130	163700	266717553	1978	1978	1978	1978	0
157	20231130	163600	266717553	1978	1978	1978	1978	0
158	20231130	163500	266717553	1978	1978	1978	1978	0
159	20231130	163400	266717553	1978	1978	1978	1978	0
160	20231130	163300	266717553	1978	1978	1978	1978	0
161	20231130	163200	266717553	1978	1978	1978	1978	0
162	20231130	163100	266717553	1978	1978	1978	1978	0
163	20231130	163000	266717553	1978	1978	1978	1978	0
164	20231130	162900	266717553	1978	1978	1978	1978	0
165	20231130	162800	266717553	1978	1978	1978	1978	0
166	20231130	162700	266717553	1978	1978	1978	1978	0
167	20231130	162600	266717553	1978	1978	1978	1978	0
168	20231130	162500	266717553	1978	1978	1978	1978	0
169	20231130	162400	266717553	1978	1978	1978	1978	0
170	20231130	162300	266717553	1978	1978	1978	1978	0
171	20231130	162200	266717553	1978	1978	1978	1978	0
172	20231130	162100	266717553	1978	1978	1978	1978	0
173	20231130	162000	266717553	1978	1978	1978	1978	0
174	20231130	161900	266717553	1978	1978	1978	1978	0
175	20231130	161800	266717553	1978	1978	1978	1978	0
176	20231130	161700	266717553	1978	1978	1978	1978	0
177	20231130	161600	266717553	1978	1978	1978	1978	0
178	20231130	161500	266717553	1978	1978	1978	1978	0
179	20231130	161400	266717553	1978	1978	1978	1978	0
180	20231130	161300	266717553	1978	1978	1978	1978	0
181	20231130	161200	266717553	1978	1978	1978	1978	0
182	20231130	161100	266717553	1978	1978	1978	1978	2418
183	20231130	161000	266717553	1978	1978	1978	1978	0
184	20231130	160900	266717553	1978	1978	1978	1978	0
185	20231130	160800	266717553	1978	1978	1978	1978	0
186	20231130	160700	266717553	1978	1978	1978	1978	0
187	20231130	160600	266717553	1978	1978	1978	1978	0
188	20231130	160500	266717553	1978	1978	1978	1978	0
189	20231130	160400	266717553	1978	1978	1978	1978	0
190	20231130	160300	266717553	1978	1978	1978	1978	0
191	20231130	160200	266717553	1978	1978	1978	1978	0
192	20231130	160100	266717553	1978	1978	1978	1978	0
193	20231130	160000	266717553	1978	1978	1978	1978	0
194	20231130	155900	266717553	1978	1978	1978	1978	0
195	20231130	155800	266717553	1978	1978	1978	1978	0
196	20231130	155700	266717553	1978	1978	1978	1978	0
197	20231130	155600	266717553	1978	1978	1978	1978	0
198	20231130	155500	266717553	1978	1978	1978	1978	0
199	20231130	155400	266717553	1978	1978	1978	1978	0
200	20231130	155300	266717553	1978	1978	1978	1978	0
201	20231130	155200	266717553	1978	1978	1978	1978	0
202	20231130	155100	266717553	1978	1978	1978	1978	0
203	20231130	155000	266717553	1978	1978	1978	1978	0
204	20231130	154900	266717553	1978	1978	1978	1978	0
205	20231130	154800	266717553	1978	1978	1978	1978	0
206	20231130	154700	266717553	1978	1978	1978	1978	0
207	20231130	154600	266717553	1978	1978	1978	1978	0
208	20231130	154500	266717553	1978	1978	1978	1978	0
209	20231130	154400	266717553	1978	1978	1978	1978	0
210	20231130	154300	266717553	1978	1978	1978	1978	0
211	20231130	154200	266717553	1978	1978	1978	1978	0
212	20231130	154100	266717553	1978	1978	1978	1978	2418
213	20231130	154000	266717553	1978	1978	1978	1978	0
214	20231130	153900	266717553	1978	1978	1978	1978	0
215	20231130	153800	266717553	1978	1978	1978	1978	0
216	20231130	153700	266717553	1978	1978	1978	1978	0
217	20231130	153600	266717553	1978	1978	1978	1978	0
218	20231130	153500	266717553	1978	1978	1978	1978	0
219	20231130	153400	266717553	1978	1978	1978	1978	0
220	20231130	153300	266717553	1978	1978	1978	1978	0
221	20231130	153200	266717553	1978	1978	1978	1978	0
222	20231130	153100	266717553	1978	1978	1978	1978	0
223	20231130	153000	266717553	1978	1978	1978	1978	2418
224	20231130	152900	261934749	1977	1977	1977	1977	0
225	20231130	152800	261934749	1977	1977	1977	1977	0
226	20231130	152700	261934749	1977	1977	1977	1977	0
227	20231130	152600	261934749	1977	1977	1977	1977	0
228	20231130	152500	261934749	1977	1977	1977	1977	0
229	20231130	152400	261934749	1977	1977	1977	1977	0
230	20231130	152300	261934749	1977	1977	1977	1977	0
231	20231130	152200	261934749	1977	1977	1977	1977	0
232	20231130	152100	261934749	1977	1977	1977	1977	0
233	20231130	152000	261934749	1977	1977	1977	1977	0
234	20231130	151900	261934749	1977	1975	1977	1975	575
235	20231130	151800	260798114	1978	1978	1978	1978	0
236	20231130	151700	260798114	1978	1978	1978	1978	0
237	20231130	151600	260798114	1978	1978	1978	1978	0
238	20231130	151500	260798114	1978	1978	1978	1978	0
239	20231130	151400	260798114	1978	1978	1978	1978	200
240	20231130	151300	260402514	1978	1976	1978	1975	3143
241	20231130	151200	254194939	1976	1976	1976	1976	22
242	20231130	151100	254151467	1975	1975	1975	1975	51
243	20231130	151000	254050742	1978	1978	1978	1978	60
244	20231130	150900	253932062	1978	1978	1978	1978	0
245	20231130	150800	253932062	1978	1978	1978	1978	1306
246	20231130	150700	251348794	1978	1978	1978	1978	1352
247	20231130	150600	248674538	1977	1977	1977	1977	422
248	20231130	150500	247840244	1977	1977	1977	1977	831
249	20231130	150400	246197357	1977	1977	1977	1977	47
250	20231130	150300	246104438	1978	1978	1978	1978	131
251	20231130	150200	245845320	1978	1978	1978	1978	0
252	20231130	150100	245845320	1978	1978	1978	1978	0
253	20231130	150000	245845320	1978	1978	1978	1978	117
254	20231130	145900	245613894	1978	1978	1978	1978	110
255	20231130	145800	245396314	1977	1977	1977	1977	150
256	20231130	145700	245099764	1977	1977	1977	1977	589
257	20231130	145600	243935311	1978	1978	1978	1978	136
258	20231130	145500	243666303	1978	1978	1978	1978	105
259	20231130	145400	243458613	1978	1978	1978	1978	0
260	20231130	145300	243458613	1978	1978	1978	1978	117
261	20231130	145200	243227187	1978	1978	1978	1978	0
262	20231130	145100	243227187	1978	1977	1978	1977	62
263	20231130	145000	243104573	1977	1977	1977	1977	60
264	20231130	144900	242985953	1979	1979	1979	1979	1
265	20231130	144800	242983974	1979	1977	1979	1977	1148
266	20231130	144700	240712378	1979	1979	1979	1979	0
267	20231130	144600	240712378	1979	1979	1979	1979	710
268	20231130	144500	239307288	1979	1979	1979	1979	0
269	20231130	144400	239307288	1979	1978	1979	1978	522
270	20231130	144300	238274573	1978	1978	1978	1978	252
271	20231130	144200	237776117	1978	1977	1978	1977	753
272	20231130	144100	236286713	1977	1977	1977	1977	1198
273	20231130	144000	233918267	1977	1977	1977	1977	104
274	20231130	143900	233712659	1976	1975	1976	1975	140
275	20231130	143800	233436041	1975	1975	1975	1975	0
276	20231130	143700	233436041	1975	1975	1975	1975	0
277	20231130	143600	233436041	1975	1975	1975	1975	1076
278	20231130	143500	231310941	1975	1975	1975	1975	0
279	20231130	143400	231310941	1975	1975	1975	1975	25
280	20231130	143300	231261566	1976	1976	1976	1976	0
281	20231130	143200	231261566	1976	1976	1976	1976	117
282	20231130	143100	231030374	1976	1976	1976	1976	106
283	20231130	143000	230820918	1976	1976	1976	1976	110
284	20231130	142900	230603558	1976	1976	1976	1976	351
285	20231130	142800	229909982	1976	1976	1976	1976	866
286	20231130	142700	228198766	1976	1976	1976	1976	225
287	20231130	142600	227754166	1976	1977	1977	1976	226
288	20231130	142500	227307564	1977	1977	1977	1977	117
289	20231130	142400	227076255	1976	1976	1976	1976	22
290	20231130	142300	227032783	1976	1976	1976	1976	4
291	20231130	142200	227024879	1976	1977	1977	1976	33
292	20231130	142100	226959670	1977	1977	1977	1977	77
293	20231130	142000	226807441	1977	1976	1977	1976	821
294	20231130	141900	225184389	1976	1976	1977	1976	1366
295	20231130	141800	222484269	1977	1976	1977	1976	265
296	20231130	141700	221960402	1976	1976	1977	1976	93
297	20231130	141600	221776554	1976	1976	1976	1976	210
298	20231130	141500	221361594	1976	1976	1976	1976	80
299	20231130	141400	221203514	1976	1976	1976	1976	6
300	20231130	141300	221191658	1976	1975	1977	1975	159
301	20231130	141200	220877363	1975	1975	1975	1975	19
302	20231130	141100	220839838	1977	1975	1977	1975	529
303	20231130	141000	219794827	1975	1974	1975	1974	5
304	20231130	140900	219784956	1973	1973	1973	1973	42
305	20231130	140800	219702090	1973	1973	1973	1973	30
306	20231130	140700	219642900	1975	1973	1975	1973	509
307	20231130	140600	218638438	1974	1974	1974	1974	323
308	20231130	140500	218000836	1974	1974	1974	1974	11
309	20231130	140400	217979122	1974	1974	1975	1974	150
310	20231130	140300	217682904	1975	1975	1975	1975	151
311	20231130	140200	217384679	1975	1975	1975	1975	0
312	20231130	140100	217384679	1975	1975	1975	1975	0
313	20231130	140000	217384679	1975	1975	1975	1975	115
314	20231130	135900	217157554	1975	1975	1975	1975	61
315	20231130	135800	217037079	1977	1977	1977	1977	0
316	20231130	135700	217037079	1977	1977	1977	1975	469
317	20231130	135600	216110268	1977	1977	1977	1977	2
318	20231130	135500	216106314	1977	1977	1977	1977	0
319	20231130	135400	216106314	1977	1977	1977	1977	237
320	20231130	135300	215637765	1977	1977	1977	1977	0
321	20231130	135200	215637765	1977	1977	1977	1977	40
322	20231130	135100	215558685	1977	1977	1977	1977	0
323	20231130	135000	215558685	1977	1977	1977	1977	278
324	20231130	134900	215009079	1977	1977	1977	1977	0
325	20231130	134800	215009079	1977	1977	1977	1977	0
326	20231130	134700	215009079	1977	1977	1977	1977	0
327	20231130	134600	215009079	1977	1976	1977	1976	202
328	20231130	134500	214609884	1976	1976	1976	1976	23
329	20231130	134400	214564436	1976	1976	1976	1976	1
330	20231130	134300	214562460	1977	1977	1977	1977	118
331	20231130	134200	214329174	1976	1976	1976	1976	1
332	20231130	134100	214327198	1977	1977	1977	1977	42
333	20231130	134000	214244164	1979	1979	1979	1979	110
334	20231130	133900	214026474	1976	1976	1976	1976	22
335	20231130	133800	213983002	1976	1976	1976	1976	221
336	20231130	133700	213546306	1976	1973	1976	1973	229
337	20231130	133600	213093952	1976	1976	1976	1976	118
338	20231130	133500	212860784	1976	1976	1976	1976	0
339	20231130	133400	212860784	1976	1974	1976	1973	154
340	20231130	133300	212556627	1974	1974	1974	1974	182
341	20231130	133200	212197359	1974	1974	1974	1974	250
342	20231130	133100	211703859	1976	1976	1976	1976	620
343	20231130	133000	210478739	1976	1979	1979	1976	113
344	20231130	132900	210255121	1979	1976	1979	1976	268
345	20231130	132800	209725199	1976	1976	1976	1976	75
346	20231130	132700	209576999	1974	1974	1974	1974	50
347	20231130	132600	209478299	1980	1980	1980	1980	0
348	20231130	132500	209478299	1980	1980	1980	1980	0
349	20231130	132400	209478299	1980	1980	1980	1980	0
350	20231130	132300	209478299	1980	1980	1980	1980	0
351	20231130	132200	209478299	1980	1979	1980	1979	118
352	20231130	132100	209244694	1974	1976	1976	1974	3225
353	20231130	132000	202876610	1979	1979	1979	1979	111
354	20231130	131900	202656941	1976	1976	1976	1976	554
355	20231130	131800	201562237	1976	1976	1976	1976	200
356	20231130	131700	201167037	1976	1976	1976	1976	0
357	20231130	131600	201167037	1976	1976	1976	1976	0
358	20231130	131500	201167037	1976	1976	1976	1976	468
359	20231130	131400	200242269	1979	1979	1979	1979	3
360	20231130	131300	200236332	1979	1979	1979	1979	3037
361	20231130	131200	194226109	1979	1979	1980	1979	684
362	20231130	131100	192871861	1979	1979	1979	1979	0
363	20231130	131000	192871861	1979	1979	1979	1979	2393
364	20231130	130900	188136114	1979	1979	1979	1979	31
365	20231130	130800	188074765	1979	1979	1979	1979	118
366	20231130	130700	187841243	1978	1978	1978	1978	185
367	20231130	130600	187475313	1978	1978	1978	1978	22
368	20231130	130500	187431797	1978	1978	1978	1978	606
369	20231130	130400	186233129	1979	1979	1979	1979	1
370	20231130	130300	186231150	1979	1978	1979	1978	52
371	20231130	130200	186128264	1978	1978	1978	1978	62
372	20231130	130100	186005628	1978	1976	1978	1976	223
373	20231130	130000	185564536	1978	1979	1979	1978	353
374	20231130	125900	184866191	1979	1979	1979	1979	5
375	20231130	125800	184856296	1979	1979	1979	1979	1
376	20231130	125700	184854317	1979	1979	1979	1979	10
377	20231130	125600	184834527	1979	1979	1979	1979	1139
378	20231130	125500	182580446	1980	1980	1980	1980	1110
379	20231130	125400	180382646	1980	1980	1980	1980	118
380	20231130	125300	180149006	1980	1979	1980	1979	201
381	20231130	125200	179751226	1980	1980	1980	1980	1
382	20231130	125100	179749246	1979	1977	1979	1977	1324
383	20231130	125000	177129096	1977	1977	1977	1977	919
384	20231130	124900	175312233	1976	1975	1976	1973	1985
385	20231130	124800	171392004	1974	1970	1974	1970	4262
386	20231130	124700	162985638	1970	1970	1970	1970	118
387	20231130	124600	162753178	1967	1967	1967	1967	0
388	20231130	124500	162753178	1967	1967	1967	1967	23
389	20231130	124400	162707937	1967	1967	1967	1967	87
390	20231130	124300	162536808	1967	1970	1970	1967	7
391	20231130	124200	162523024	1970	1970	1970	1970	1390
392	20231130	124100	159784724	1970	1970	1970	1970	0
393	20231130	124000	159784724	1970	1968	1970	1968	113
394	20231130	123900	159562288	1971	1971	1971	1971	200
395	20231130	123800	159168088	1972	1972	1972	1972	0
396	20231130	123700	159168088	1972	1967	1972	1967	1992
397	20231130	123600	155247095	1967	1967	1970	1967	2683
398	20231130	123500	149966076	1967	1967	1967	1967	1
399	20231130	123400	149964109	1967	1967	1967	1967	0
400	20231130	123300	149964109	1967	1967	1967	1967	23
401	20231130	123200	149918868	1967	1969	1969	1967	6230
402	20231130	123100	137664110	1970	1970	1970	1970	5
403	20231130	123000	137654260	1970	1970	1970	1970	0
404	20231130	122900	137654260	1970	1970	1970	1970	0
405	20231130	122800	137654260	1970	1969	1970	1969	191
406	20231130	122700	137278077	1969	1969	1969	1969	23
407	20231130	122600	137232790	1969	1969	1969	1969	0
408	20231130	122500	137232790	1969	1969	1969	1969	0
409	20231130	122400	137232790	1969	1969	1969	1969	110
410	20231130	122300	137016200	1969	1969	1969	1969	0
411	20231130	122200	137016200	1969	1969	1969	1969	0
412	20231130	122100	137016200	1969	1969	1969	1969	454
413	20231130	122000	136122274	1969	1969	1969	1969	87
414	20231130	121900	135950971	1969	1969	1969	1969	200
415	20231130	121800	135557171	1969	1969	1969	1969	23
416	20231130	121700	135511884	1969	1969	1969	1969	0
417	20231130	121600	135511884	1969	1969	1969	1969	87
418	20231130	121500	135340581	1969	1969	1969	1969	43
419	20231130	121400	135255914	1969	1969	1969	1969	274
420	20231130	121300	134716408	1969	1969	1969	1969	0
421	20231130	121200	134716408	1969	1969	1969	1969	1740
422	20231130	121100	131290348	1970	1970	1970	1970	587
423	20231130	121000	130133958	1973	1973	1973	1973	0
424	20231130	120900	130133958	1973	1971	1973	1971	35
425	20231130	120800	130064965	1971	1971	1971	1971	79
426	20231130	120700	129909256	1971	1970	1971	1970	961
427	20231130	120600	128015152	1970	1970	1970	1970	17
428	20231130	120500	127981662	1970	1970	1970	1970	1021
429	20231130	120400	125970292	1970	1970	1970	1970	87
430	20231130	120300	125798902	1971	1971	1971	1971	0
431	20231130	120200	125798902	1971	1971	1971	1971	0
432	20231130	120100	125798902	1971	1971	1971	1971	190
433	20231130	120000	125424412	1971	1974	1974	1971	282
434	20231130	115900	124868005	1974	1974	1974	1974	0
435	20231130	115800	124868005	1974	1974	1974	1974	0
436	20231130	115700	124868005	1974	1969	1974	1969	45
437	20231130	115600	124779374	1969	1969	1969	1969	87
438	20231130	115500	124608071	1974	1972	1974	1972	104
439	20231130	115400	124402779	1968	1968	1968	1968	907
440	20231130	115300	122617803	1968	1969	1969	1968	139
441	20231130	115200	122344153	1969	1969	1969	1969	108
442	20231130	115100	122131501	1969	1969	1969	1969	23
443	20231130	115000	122086214	1969	1969	1969	1969	0
444	20231130	114900	122086214	1969	1969	1969	1969	0
445	20231130	114800	122086214	1969	1969	1969	1969	110
446	20231130	114700	121869624	1968	1968	1968	1968	35
447	20231130	114600	121800744	1967	1967	1967	1967	0
448	20231130	114500	121800744	1967	1970	1973	1967	1066
449	20231130	114400	119700326	1970	1971	1971	1970	231
450	20231130	114300	119245112	1971	1971	1971	1971	0
451	20231130	114200	119245112	1971	1971	1971	1971	151
452	20231130	114100	118947491	1971	1971	1971	1971	30
453	20231130	114000	118888361	1969	1969	1969	1969	88
454	20231130	113900	118715089	1971	1968	1971	1968	559
455	20231130	113800	117613869	1968	1969	1969	1968	467
456	20231130	113700	116694370	1966	1966	1966	1966	0
457	20231130	113600	116694370	1966	1966	1966	1966	88
458	20231130	113500	116521362	1969	1969	1969	1969	0
459	20231130	113400	116521362	1969	1969	1969	1969	0
460	20231130	113300	116521362	1969	1966	1969	1966	131
461	20231130	113200	116263756	1966	1966	1966	1966	0
462	20231130	113100	116263756	1966	1966	1969	1966	17
463	20231130	113000	116230331	1969	1966	1969	1966	104
464	20231130	112900	116025744	1966	1966	1966	1966	109
465	20231130	112800	115811450	1971	1971	1971	1971	0
466	20231130	112700	115811450	1971	1968	1971	1968	24
467	20231130	112600	115764215	1968	1962	1968	1962	6225
468	20231130	112500	103539851	1962	1962	1962	1959	288
469	20231130	112400	102975059	1962	1962	1962	1962	0
470	20231130	112300	102975059	1962	1962	1962	1962	0
471	20231130	112200	102975059	1962	1962	1962	1962	104
472	20231130	112100	102771011	1959	1959	1959	1959	88
473	20231130	112000	102598619	1962	1962	1962	1962	0
474	20231130	111900	102598619	1962	1962	1962	1962	0
475	20231130	111800	102598619	1962	1959	1962	1959	123
476	20231130	111700	102357414	1959	1959	1960	1959	1047
477	20231130	111600	100305717	1958	1958	1958	1958	0
478	20231130	111500	100305717	1958	1958	1958	1958	44
479	20231130	111400	100219565	1958	1958	1958	1958	0
480	20231130	111300	100219565	1958	1958	1958	1958	218
481	20231130	111200	99792721	1960	1960	1960	1960	3
482	20231130	111100	99786841	1960	1960	1960	1960	0
483	20231130	111000	99786841	1960	1960	1960	1960	141
484	20231130	110900	99510481	1961	1961	1961	1960	156
485	20231130	110800	99204653	1961	1961	1961	1961	109
486	20231130	110700	98990904	1961	1961	1961	1961	186
487	20231130	110600	98626158	1961	1961	1961	1961	34
488	20231130	110500	98559484	1961	1958	1961	1958	122
489	20231130	110400	98320506	1961	1959	1961	1959	60
490	20231130	110300	98202926	1959	1959	1959	1959	0
491	20231130	110200	98202926	1959	1959	1959	1959	85
492	20231130	110100	98036411	1958	1958	1958	1958	109
493	20231130	110000	97822989	1958	1958	1958	1958	23
494	20231130	105900	97777955	1958	1958	1958	1958	0
495	20231130	105800	97777955	1958	1958	1958	1958	2
496	20231130	105700	97774039	1958	1958	1958	1958	137
497	20231130	105600	97505793	1958	1958	1958	1958	25
498	20231130	105500	97456843	1958	1958	1958	1958	0
499	20231130	105400	97456843	1958	1954	1958	1954	82
500	20231130	105300	97296379	1954	1954	1954	1954	88
501	20231130	105200	97124427	1958	1958	1958	1958	0
502	20231130	105100	97124427	1958	1957	1958	1957	30
503	20231130	105000	97065712	1958	1958	1958	1958	196
504	20231130	104900	96681944	1958	1954	1958	1954	214
505	20231130	104800	96263369	1954	1956	1956	1954	289
506	20231130	104700	95698617	1956	1955	1956	1955	182
507	20231130	104600	95342645	1953	1953	1953	1953	0
508	20231130	104500	95342645	1953	1953	1953	1953	115
509	20231130	104400	95118050	1953	1954	1956	1953	39
510	20231130	104300	95041843	1954	1955	1955	1954	54
511	20231130	104200	94936291	1955	1955	1955	1955	728
512	20231130	104100	93513051	1955	1958	1958	1955	294
513	20231130	104000	92937843	1958	1958	1958	1958	119
514	20231130	103900	92704841	1959	1959	1959	1959	0
515	20231130	103800	92704841	1959	1959	1959	1959	15
516	20231130	103700	92675456	1959	1960	1960	1959	197
517	20231130	103600	92289431	1960	1960	1960	1960	0
518	20231130	103500	92289431	1960	1960	1960	1960	3
519	20231130	103400	92283551	1960	1961	1961	1960	889
520	20231130	103300	90540803	1960	1960	1960	1960	141
521	20231130	103200	90264443	1960	1960	1960	1960	150
522	20231130	103100	89970443	1960	1960	1960	1960	41
523	20231130	103000	89890083	1960	1960	1960	1960	223
524	20231130	102900	89453003	1960	1960	1960	1960	139
525	20231130	102800	89180563	1965	1965	1965	1965	0
526	20231130	102700	89180563	1965	1965	1965	1965	0
527	20231130	102600	89180563	1965	1965	1965	1965	0
528	20231130	102500	89180563	1965	1962	1965	1959	791
529	20231130	102400	87628663	1962	1958	1962	1958	73
530	20231130	102300	87485529	1958	1959	1959	1958	247
531	20231130	102200	87001668	1958	1958	1958	1958	0
532	20231130	102100	87001668	1958	1955	1958	1955	113
533	20231130	102000	86780678	1958	1956	1958	1956	76
534	20231130	101900	86631914	1956	1954	1956	1954	2537
535	20231130	101800	81672612	1954	1954	1954	1954	78
536	20231130	101700	81520200	1954	1955	1955	1954	525
537	20231130	101600	80493913	1955	1954	1955	1954	106
538	20231130	101500	80286684	1954	1954	1954	1954	49
539	20231130	101400	80190938	1953	1953	1953	1953	0
540	20231130	101300	80190938	1953	1955	1955	1953	111
541	20231130	101200	79974109	1955	1955	1955	1955	0
542	20231130	101100	79974109	1955	1954	1955	1954	59
543	20231130	101000	79858787	1954	1951	1954	1950	1367
544	20231130	100900	77191250	1951	1951	1951	1951	88
545	20231130	100800	77019562	1954	1954	1954	1954	0
546	20231130	100700	77019562	1954	1954	1954	1954	0
547	20231130	100600	77019562	1954	1954	1954	1954	275
548	20231130	100500	76482212	1954	1954	1954	1954	88
549	20231130	100400	76310260	1955	1955	1955	1955	2
550	20231130	100300	76306350	1955	1955	1955	1955	0
551	20231130	100200	76306350	1955	1955	1955	1955	78
552	20231130	100100	76153860	1955	1954	1955	1954	109
553	20231130	100000	75940786	1953	1956	1956	1952	559
554	20231130	095900	74848738	1959	1961	1962	1959	164
555	20231130	095800	74527340	1961	1959	1961	1959	235
556	20231130	095700	74066681	1961	1958	1961	1958	324
557	20231130	095600	73431653	1958	1958	1958	1958	345
558	20231130	095500	72756143	1955	1955	1955	1955	0
559	20231130	095400	72756143	1955	1955	1955	1955	88
560	20231130	095300	72584103	1961	1961	1961	1961	10
561	20231130	095200	72564493	1954	1954	1954	1954	31
562	20231130	095100	72503919	1961	1961	1961	1961	2
563	20231130	095000	72499997	1962	1957	1962	1953	3035
564	20231130	094900	66553939	1957	1953	1957	1953	6395
565	20231130	094800	54057737	1953	1953	1953	1953	34
566	20231130	094700	53991335	1953	1953	1953	1953	612
567	20231130	094600	52796099	1950	1952	1952	1950	310
568	20231130	094500	52191155	1952	1952	1952	1952	20
569	20231130	094400	52152115	1952	1950	1952	1950	296
570	20231130	094300	51574913	1950	1948	1952	1948	821
571	20231130	094200	49974299	1943	1943	1943	1943	88
572	20231130	094100	49803315	1949	1949	1949	1949	0
573	20231130	094000	49803315	1949	1949	1949	1949	20
574	20231130	093900	49764335	1941	1941	1941	1941	23
575	20231130	093800	49719692	1941	1941	1941	1941	109
576	20231130	093700	49508123	1950	1950	1950	1950	1
577	20231130	093600	49506173	1950	1941	1950	1941	53
578	20231130	093500	49403030	1940	1940	1940	1940	0
579	20231130	093400	49403030	1940	1940	1950	1940	129
580	20231130	093300	49152570	1940	1940	1940	1940	23
581	20231130	093200	49107950	1940	1940	1940	1940	0
582	20231130	093100	49107950	1940	1940	1941	1940	172
583	20231130	093000	48774152	1940	1940	1940	1940	600
584	20231130	092900	47610152	1950	1950	1950	1950	510
585	20231130	092800	46615652	1950	1949	1950	1949	30
586	20231130	092700	46557175	1938	1938	1938	1938	23
587	20231130	092600	46512601	1937	1937	1937	1937	0
588	20231130	092500	46512601	1937	1953	1953	1936	1159
589	20231130	092400	44263336	1954	1954	1954	1953	498
590	20231130	092300	43290414	1954	1954	1954	1954	0
591	20231130	092200	43290414	1954	1954	1954	1954	54
592	20231130	092100	43184898	1955	1955	1955	1955	0
593	20231130	092000	43184898	1955	1955	1955	1955	0
594	20231130	091900	43184898	1955	1949	1955	1947	1367
595	20231130	091800	40522115	1955	1955	1955	1955	2
596	20231130	091700	40518205	1955	1955	1955	1955	340
597	20231130	091600	39853505	1955	1949	1955	1949	4020
598	20231130	091500	32011494	1949	1949	1949	1949	10
599	20231130	091400	31992004	1949	1947	1949	1947	245
600	20231130	091300	31514501	1941	1935	1941	1935	6135
601	20231130	091200	19612171	1935	1935	1935	1935	0
602	20231130	091100	19612171	1935	1935	1935	1935	10
603	20231130	091000	19592821	1934	1934	1935	1934	1031
604	20231130	090900	17598145	1929	1934	1934	1929	535
605	20231130	090800	16566080	1937	1937	1937	1937	0
606	20231130	090700	16566080	1937	1937	1937	1937	252
607	20231130	090600	16077956	1937	1937	1937	1937	0
608	20231130	090500	16077956	1937	1928	1937	1928	259
609	20231130	090400	15578568	1928	1928	1938	1928	1213
610	20231130	090300	13238905	1928	1928	1928	1928	2832
611	20231130	090200	7778809	1931	1931	1931	1931	0
612	20231130	090100	7778809	1931	1931	1931	1931	0
613	20231130	090000	7778809	1931	1931	1931	1928	2370