KissMeData/154040/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	202100	72957803	1960	1960	1960	1960	1002
3	20231130	202000	72957803	1960	1960	1960	1960	0
4	20231130	201900	72957803	1960	1960	1960	1960	0
5	20231130	201800	72957803	1960	1960	1960	1960	0
6	20231130	201700	72957803	1960	1960	1960	1960	0
7	20231130	201600	72957803	1960	1960	1960	1960	0
8	20231130	201500	72957803	1960	1960	1960	1960	0
9	20231130	201400	72957803	1960	1960	1960	1960	0
10	20231130	201300	72957803	1960	1960	1960	1960	0
11	20231130	201200	72957803	1960	1960	1960	1960	0
12	20231130	201100	72957803	1960	1960	1960	1960	0
13	20231130	201000	72957803	1960	1960	1960	1960	0
14	20231130	200900	72957803	1960	1960	1960	1960	0
15	20231130	200800	72957803	1960	1960	1960	1960	0
16	20231130	200700	72957803	1960	1960	1960	1960	0
17	20231130	200600	72957803	1960	1960	1960	1960	0
18	20231130	200500	72957803	1960	1960	1960	1960	0
19	20231130	200400	72957803	1960	1960	1960	1960	0
20	20231130	200300	72957803	1960	1960	1960	1960	0
21	20231130	200200	72957803	1960	1960	1960	1960	0
22	20231130	200100	72957803	1960	1960	1960	1960	0
23	20231130	200000	72957803	1960	1960	1960	1960	0
24	20231130	195900	72957803	1960	1960	1960	1960	0
25	20231130	195800	72957803	1960	1960	1960	1960	0
26	20231130	195700	72957803	1960	1960	1960	1960	0
27	20231130	195600	72957803	1960	1960	1960	1960	0
28	20231130	195500	72957803	1960	1960	1960	1960	0
29	20231130	195400	72957803	1960	1960	1960	1960	0
30	20231130	195300	72957803	1960	1960	1960	1960	0
31	20231130	195200	72957803	1960	1960	1960	1960	0
32	20231130	195100	72957803	1960	1960	1960	1960	1002
33	20231130	195000	72957803	1960	1960	1960	1960	0
34	20231130	194900	72957803	1960	1960	1960	1960	0
35	20231130	194800	72957803	1960	1960	1960	1960	0
36	20231130	194700	72957803	1960	1960	1960	1960	0
37	20231130	194600	72957803	1960	1960	1960	1960	0
38	20231130	194500	72957803	1960	1960	1960	1960	0
39	20231130	194400	72957803	1960	1960	1960	1960	0
40	20231130	194300	72957803	1960	1960	1960	1960	0
41	20231130	194200	72957803	1960	1960	1960	1960	0
42	20231130	194100	72957803	1960	1960	1960	1960	0
43	20231130	194000	72957803	1960	1960	1960	1960	0
44	20231130	193900	72957803	1960	1960	1960	1960	0
45	20231130	193800	72957803	1960	1960	1960	1960	0
46	20231130	193700	72957803	1960	1960	1960	1960	0
47	20231130	193600	72957803	1960	1960	1960	1960	0
48	20231130	193500	72957803	1960	1960	1960	1960	0
49	20231130	193400	72957803	1960	1960	1960	1960	0
50	20231130	193300	72957803	1960	1960	1960	1960	0
51	20231130	193200	72957803	1960	1960	1960	1960	0
52	20231130	193100	72957803	1960	1960	1960	1960	0
53	20231130	193000	72957803	1960	1960	1960	1960	0
54	20231130	192900	72957803	1960	1960	1960	1960	0
55	20231130	192800	72957803	1960	1960	1960	1960	0
56	20231130	192700	72957803	1960	1960	1960	1960	0
57	20231130	192600	72957803	1960	1960	1960	1960	0
58	20231130	192500	72957803	1960	1960	1960	1960	0
59	20231130	192400	72957803	1960	1960	1960	1960	0
60	20231130	192300	72957803	1960	1960	1960	1960	0
61	20231130	192200	72957803	1960	1960	1960	1960	0
62	20231130	192100	72957803	1960	1960	1960	1960	1002
63	20231130	192000	72957803	1960	1960	1960	1960	0
64	20231130	191900	72957803	1960	1960	1960	1960	0
65	20231130	191800	72957803	1960	1960	1960	1960	0
66	20231130	191700	72957803	1960	1960	1960	1960	0
67	20231130	191600	72957803	1960	1960	1960	1960	0
68	20231130	191500	72957803	1960	1960	1960	1960	0
69	20231130	191400	72957803	1960	1960	1960	1960	0
70	20231130	191300	72957803	1960	1960	1960	1960	0
71	20231130	191200	72957803	1960	1960	1960	1960	0
72	20231130	191100	72957803	1960	1960	1960	1960	0
73	20231130	191000	72957803	1960	1960	1960	1960	0
74	20231130	190900	72957803	1960	1960	1960	1960	0
75	20231130	190800	72957803	1960	1960	1960	1960	0
76	20231130	190700	72957803	1960	1960	1960	1960	0
77	20231130	190600	72957803	1960	1960	1960	1960	0
78	20231130	190500	72957803	1960	1960	1960	1960	0
79	20231130	190400	72957803	1960	1960	1960	1960	0
80	20231130	190300	72957803	1960	1960	1960	1960	0
81	20231130	190200	72957803	1960	1960	1960	1960	0
82	20231130	190100	72957803	1960	1960	1960	1960	0
83	20231130	190000	72957803	1960	1960	1960	1960	0
84	20231130	185900	72957803	1960	1960	1960	1960	0
85	20231130	185800	72957803	1960	1960	1960	1960	0
86	20231130	185700	72957803	1960	1960	1960	1960	0
87	20231130	185600	72957803	1960	1960	1960	1960	0
88	20231130	185500	72957803	1960	1960	1960	1960	0
89	20231130	185400	72957803	1960	1960	1960	1960	0
90	20231130	185300	72957803	1960	1960	1960	1960	0
91	20231130	185200	72957803	1960	1960	1960	1960	0
92	20231130	185100	72957803	1960	1960	1960	1960	1002
93	20231130	185000	72957803	1960	1960	1960	1960	0
94	20231130	184900	72957803	1960	1960	1960	1960	0
95	20231130	184800	72957803	1960	1960	1960	1960	0
96	20231130	184700	72957803	1960	1960	1960	1960	0
97	20231130	184600	72957803	1960	1960	1960	1960	0
98	20231130	184500	72957803	1960	1960	1960	1960	0
99	20231130	184400	72957803	1960	1960	1960	1960	0
100	20231130	184300	72957803	1960	1960	1960	1960	0
101	20231130	184200	72957803	1960	1960	1960	1960	0
102	20231130	184100	72957803	1960	1960	1960	1960	0
103	20231130	184000	72957803	1960	1960	1960	1960	0
104	20231130	183900	72957803	1960	1960	1960	1960	0
105	20231130	183800	72957803	1960	1960	1960	1960	0
106	20231130	183700	72957803	1960	1960	1960	1960	0
107	20231130	183600	72957803	1960	1960	1960	1960	0
108	20231130	183500	72957803	1960	1960	1960	1960	0
109	20231130	183400	72957803	1960	1960	1960	1960	0
110	20231130	183300	72957803	1960	1960	1960	1960	0
111	20231130	183200	72957803	1960	1960	1960	1960	0
112	20231130	183100	72957803	1960	1960	1960	1960	0
113	20231130	183000	72957803	1960	1960	1960	1960	0
114	20231130	182900	72957803	1960	1960	1960	1960	0
115	20231130	182800	72957803	1960	1960	1960	1960	0
116	20231130	182700	72957803	1960	1960	1960	1960	0
117	20231130	182600	72957803	1960	1960	1960	1960	0
118	20231130	182500	72957803	1960	1960	1960	1960	0
119	20231130	182400	72957803	1960	1960	1960	1960	0
120	20231130	182300	72957803	1960	1960	1960	1960	0
121	20231130	182200	72957803	1960	1960	1960	1960	0
122	20231130	182100	72957803	1960	1960	1960	1960	1002
123	20231130	182000	72957803	1960	1960	1960	1960	0
124	20231130	181900	72957803	1960	1960	1960	1960	0
125	20231130	181800	72957803	1960	1960	1960	1960	0
126	20231130	181700	72957803	1960	1960	1960	1960	0
127	20231130	181600	72957803	1960	1960	1960	1960	0
128	20231130	181500	72957803	1960	1960	1960	1960	0
129	20231130	181400	72957803	1960	1960	1960	1960	0
130	20231130	181300	72957803	1960	1960	1960	1960	0
131	20231130	181200	72957803	1960	1960	1960	1960	0
132	20231130	181100	72957803	1960	1960	1960	1960	0
133	20231130	181000	72957803	1960	1960	1960	1960	0
134	20231130	180900	72957803	1960	1960	1960	1960	0
135	20231130	180800	72957803	1960	1960	1960	1960	0
136	20231130	180700	72957803	1960	1960	1960	1960	0
137	20231130	180600	72957803	1960	1960	1960	1960	0
138	20231130	180500	72957803	1960	1960	1960	1960	0
139	20231130	180400	72957803	1960	1960	1960	1960	0
140	20231130	180300	72957803	1960	1960	1960	1960	0
141	20231130	180200	72957803	1960	1960	1960	1960	0
142	20231130	180100	72957803	1960	1960	1960	1960	0
143	20231130	180000	72957803	1960	1960	1960	1960	0
144	20231130	175900	72957803	1960	1960	1960	1960	0
145	20231130	175800	72957803	1960	1960	1960	1960	0
146	20231130	175700	72957803	1960	1960	1960	1960	0
147	20231130	175600	72957803	1960	1960	1960	1960	0
148	20231130	175500	72957803	1960	1960	1960	1960	0
149	20231130	175400	72957803	1960	1960	1960	1960	0
150	20231130	175300	72957803	1960	1960	1960	1960	0
151	20231130	175200	72957803	1960	1960	1960	1960	0
152	20231130	175100	72957803	1960	1960	1960	1960	1002
153	20231130	175000	72957803	1960	1960	1960	1960	0
154	20231130	174900	72957803	1960	1960	1960	1960	0
155	20231130	174800	72957803	1960	1960	1960	1960	0
156	20231130	174700	72957803	1960	1960	1960	1960	0
157	20231130	174600	72957803	1960	1960	1960	1960	0
158	20231130	174500	72957803	1960	1960	1960	1960	0
159	20231130	174400	72957803	1960	1960	1960	1960	0
160	20231130	174300	72957803	1960	1960	1960	1960	0
161	20231130	174200	72957803	1960	1960	1960	1960	0
162	20231130	174100	72957803	1960	1960	1960	1960	0
163	20231130	174000	72957803	1960	1960	1960	1960	0
164	20231130	173900	72957803	1960	1960	1960	1960	0
165	20231130	173800	72957803	1960	1960	1960	1960	0
166	20231130	173700	72957803	1960	1960	1960	1960	0
167	20231130	173600	72957803	1960	1960	1960	1960	0
168	20231130	173500	72957803	1960	1960	1960	1960	0
169	20231130	173400	72957803	1960	1960	1960	1960	0
170	20231130	173300	72957803	1960	1960	1960	1960	0
171	20231130	173200	72957803	1960	1960	1960	1960	0
172	20231130	173100	72957803	1960	1960	1960	1960	0
173	20231130	173000	72957803	1960	1960	1960	1960	0
174	20231130	172900	72957803	1960	1960	1960	1960	0
175	20231130	172800	72957803	1960	1960	1960	1960	0
176	20231130	172700	72957803	1960	1960	1960	1960	0
177	20231130	172600	72957803	1960	1960	1960	1960	0
178	20231130	172500	72957803	1960	1960	1960	1960	0
179	20231130	172400	72957803	1960	1960	1960	1960	0
180	20231130	172300	72957803	1960	1960	1960	1960	0
181	20231130	172200	72957803	1960	1960	1960	1960	0
182	20231130	172100	72957803	1960	1960	1960	1960	1002
183	20231130	172000	72957803	1960	1960	1960	1960	0
184	20231130	171900	72957803	1960	1960	1960	1960	0
185	20231130	171800	72957803	1960	1960	1960	1960	0
186	20231130	171700	72957803	1960	1960	1960	1960	0
187	20231130	171600	72957803	1960	1960	1960	1960	0
188	20231130	171500	72957803	1960	1960	1960	1960	0
189	20231130	171400	72957803	1960	1960	1960	1960	0
190	20231130	171300	72957803	1960	1960	1960	1960	0
191	20231130	171200	72957803	1960	1960	1960	1960	0
192	20231130	171100	72957803	1960	1960	1960	1960	0
193	20231130	171000	72957803	1960	1960	1960	1960	0
194	20231130	170900	72957803	1960	1960	1960	1960	0
195	20231130	170800	72957803	1960	1960	1960	1960	0
196	20231130	170700	72957803	1960	1960	1960	1960	0
197	20231130	170600	72957803	1960	1960	1960	1960	0
198	20231130	170500	72957803	1960	1960	1960	1960	0
199	20231130	170400	72957803	1960	1960	1960	1960	0
200	20231130	170300	72957803	1960	1960	1960	1960	0
201	20231130	170200	72957803	1960	1960	1960	1960	0
202	20231130	170100	72957803	1960	1960	1960	1960	0
203	20231130	170000	72957803	1960	1960	1960	1960	0
204	20231130	165900	72957803	1960	1960	1960	1960	0
205	20231130	165800	72957803	1960	1960	1960	1960	0
206	20231130	165700	72957803	1960	1960	1960	1960	0
207	20231130	165600	72957803	1960	1960	1960	1960	0
208	20231130	165500	72957803	1960	1960	1960	1960	0
209	20231130	165400	72957803	1960	1960	1960	1960	0
210	20231130	165300	72957803	1960	1960	1960	1960	0
211	20231130	165200	72957803	1960	1960	1960	1960	0
212	20231130	165100	72957803	1960	1960	1960	1960	1002
213	20231130	165000	72957803	1960	1960	1960	1960	0
214	20231130	164900	72957803	1960	1960	1960	1960	0
215	20231130	164800	72957803	1960	1960	1960	1960	0
216	20231130	164700	72957803	1960	1960	1960	1960	0
217	20231130	164600	72957803	1960	1960	1960	1960	0
218	20231130	164500	72957803	1960	1960	1960	1960	0
219	20231130	164400	72957803	1960	1960	1960	1960	0
220	20231130	164300	72957803	1960	1960	1960	1960	0
221	20231130	164200	72957803	1960	1960	1960	1960	0
222	20231130	164100	72957803	1960	1960	1960	1960	0
223	20231130	164000	72957803	1960	1960	1960	1960	0
224	20231130	163900	72957803	1960	1960	1960	1960	0
225	20231130	163800	72957803	1960	1960	1960	1960	0
226	20231130	163700	72957803	1960	1960	1960	1960	0
227	20231130	163600	72957803	1960	1960	1960	1960	0
228	20231130	163500	72957803	1960	1960	1960	1960	0
229	20231130	163400	72957803	1960	1960	1960	1960	0
230	20231130	163300	72957803	1960	1960	1960	1960	0
231	20231130	163200	72957803	1960	1960	1960	1960	0
232	20231130	163100	72957803	1960	1960	1960	1960	0
233	20231130	163000	72957803	1960	1960	1960	1960	0
234	20231130	162900	72957803	1960	1960	1960	1960	0
235	20231130	162800	72957803	1960	1960	1960	1960	0
236	20231130	162700	72957803	1960	1960	1960	1960	0
237	20231130	162600	72957803	1960	1960	1960	1960	0
238	20231130	162500	72957803	1960	1960	1960	1960	0
239	20231130	162400	72957803	1960	1960	1960	1960	0
240	20231130	162300	72957803	1960	1960	1960	1960	0
241	20231130	162200	72957803	1960	1960	1960	1960	0
242	20231130	162100	72957803	1960	1960	1960	1960	1002
243	20231130	162000	72957803	1960	1960	1960	1960	0
244	20231130	161900	72957803	1960	1960	1960	1960	0
245	20231130	161800	72957803	1960	1960	1960	1960	0
246	20231130	161700	72957803	1960	1960	1960	1960	0
247	20231130	161600	72957803	1960	1960	1960	1960	0
248	20231130	161500	72957803	1960	1960	1960	1960	0
249	20231130	161400	72957803	1960	1960	1960	1960	0
250	20231130	161300	72957803	1960	1960	1960	1960	0
251	20231130	161200	72957803	1960	1960	1960	1960	0
252	20231130	161100	72957803	1960	1960	1960	1960	0
253	20231130	161000	72957803	1960	1960	1960	1960	0
254	20231130	160900	72957803	1960	1960	1960	1960	0
255	20231130	160800	72957803	1960	1960	1960	1960	0
256	20231130	160700	72957803	1960	1960	1960	1960	0
257	20231130	160600	72957803	1960	1960	1960	1960	0
258	20231130	160500	72957803	1960	1960	1960	1960	0
259	20231130	160400	72957803	1960	1960	1960	1960	0
260	20231130	160300	72957803	1960	1960	1960	1960	0
261	20231130	160200	72957803	1960	1960	1960	1960	0
262	20231130	160100	72957803	1960	1960	1960	1960	0
263	20231130	160000	72957803	1960	1960	1960	1960	0
264	20231130	155900	72957803	1960	1960	1960	1960	0
265	20231130	155800	72957803	1960	1960	1960	1960	0
266	20231130	155700	72957803	1960	1960	1960	1960	0
267	20231130	155600	72957803	1960	1960	1960	1960	0
268	20231130	155500	72957803	1960	1960	1960	1960	0
269	20231130	155400	72957803	1960	1960	1960	1960	0
270	20231130	155300	72957803	1960	1960	1960	1960	0
271	20231130	155200	72957803	1960	1960	1960	1960	0
272	20231130	155100	72957803	1960	1960	1960	1960	1002
273	20231130	155000	72957803	1960	1960	1960	1960	0
274	20231130	154900	72957803	1960	1960	1960	1960	0
275	20231130	154800	72957803	1960	1960	1960	1960	0
276	20231130	154700	72957803	1960	1960	1960	1960	0
277	20231130	154600	72957803	1960	1960	1960	1960	0
278	20231130	154500	72957803	1960	1960	1960	1960	0
279	20231130	154400	72957803	1960	1960	1960	1960	0
280	20231130	154300	72957803	1960	1960	1960	1960	0
281	20231130	154200	72957803	1960	1960	1960	1960	0
282	20231130	154100	72957803	1960	1960	1960	1960	0
283	20231130	154000	72957803	1960	1960	1960	1960	0
284	20231130	153900	72957803	1960	1960	1960	1960	0
285	20231130	153800	72957803	1960	1960	1960	1960	0
286	20231130	153700	72957803	1960	1960	1960	1960	0
287	20231130	153600	72957803	1960	1960	1960	1960	0
288	20231130	153500	72957803	1960	1960	1960	1960	0
289	20231130	153400	72957803	1960	1960	1960	1960	0
290	20231130	153300	72957803	1960	1960	1960	1960	0
291	20231130	153200	72957803	1960	1960	1960	1960	0
292	20231130	153100	72957803	1960	1960	1960	1960	0
293	20231130	153000	72957803	1960	1960	1960	1960	1002
294	20231130	152900	70993883	1960	1960	1960	1960	0
295	20231130	152800	70993883	1960	1960	1960	1960	0
296	20231130	152700	70993883	1960	1960	1960	1960	0
297	20231130	152600	70993883	1960	1960	1960	1960	0
298	20231130	152500	70993883	1960	1960	1960	1960	0
299	20231130	152400	70993883	1960	1960	1960	1960	0
300	20231130	152300	70993883	1960	1960	1960	1960	0
301	20231130	152200	70993883	1960	1960	1960	1960	0
302	20231130	152100	70993883	1960	1960	1960	1960	0
303	20231130	152000	70993883	1960	1960	1960	1960	0
304	20231130	151900	70993883	1960	1960	1960	1960	68
305	20231130	151800	70860603	1959	1959	1959	1959	494
306	20231130	151700	69892857	1960	1959	1960	1959	246
307	20231130	151600	69410907	1959	1959	1959	1959	316
308	20231130	151500	68791863	1959	1959	1959	1959	86
309	20231130	151400	68623389	1959	1959	1959	1959	0
310	20231130	151300	68623389	1959	1959	1959	1959	0
311	20231130	151200	68623389	1959	1959	1959	1959	0
312	20231130	151100	68623389	1959	1959	1959	1959	0
313	20231130	151000	68623389	1959	1959	1959	1959	74
314	20231130	150900	68478423	1951	1951	1951	1951	81
315	20231130	150800	68320392	1951	1951	1951	1951	0
316	20231130	150700	68320392	1951	1951	1951	1951	0
317	20231130	150600	68320392	1951	1951	1951	1951	1
318	20231130	150500	68318441	1950	1950	1950	1950	373
319	20231130	150400	67591091	1950	1950	1950	1950	0
320	20231130	150300	67591091	1950	1950	1950	1950	256
321	20231130	150200	67091891	1950	1950	1950	1950	0
322	20231130	150100	67091891	1950	1950	1950	1950	52
323	20231130	150000	66990491	1950	1950	1950	1950	0
324	20231130	145900	66990491	1950	1950	1950	1950	0
325	20231130	145800	66990491	1950	1950	1950	1950	0
326	20231130	145700	66990491	1950	1950	1950	1950	0
327	20231130	145600	66990491	1950	1950	1950	1950	0
328	20231130	145500	66990491	1950	1950	1950	1950	0
329	20231130	145400	66990491	1950	1950	1950	1950	0
330	20231130	145300	66990491	1950	1950	1950	1950	0
331	20231130	145200	66990491	1950	1950	1950	1950	25
332	20231130	145100	66941741	1949	1949	1949	1949	30
333	20231130	145000	66883271	1949	1949	1949	1949	0
334	20231130	144900	66883271	1949	1949	1949	1949	0
335	20231130	144800	66883271	1949	1949	1949	1949	0
336	20231130	144700	66883271	1949	1949	1949	1949	0
337	20231130	144600	66883271	1949	1949	1949	1949	0
338	20231130	144500	66883271	1949	1949	1949	1949	0
339	20231130	144400	66883271	1949	1949	1949	1949	10
340	20231130	144300	66863781	1950	1950	1950	1950	1
341	20231130	144200	66861831	1950	1950	1950	1950	0
342	20231130	144100	66861831	1950	1950	1950	1950	0
343	20231130	144000	66861831	1950	1950	1950	1950	1
344	20231130	143900	66859881	1949	1949	1949	1949	0
345	20231130	143800	66859881	1949	1949	1949	1949	4
346	20231130	143700	66852085	1950	1950	1950	1950	0
347	20231130	143600	66852085	1950	1950	1950	1950	0
348	20231130	143500	66852085	1950	1950	1950	1950	0
349	20231130	143400	66852085	1950	1950	1950	1950	0
350	20231130	143300	66852085	1950	1950	1950	1950	0
351	20231130	143200	66852085	1950	1950	1950	1950	97
352	20231130	143100	66662935	1950	1950	1950	1950	100
353	20231130	143000	66467935	1950	1950	1950	1950	0
354	20231130	142900	66467935	1950	1950	1950	1950	0
355	20231130	142800	66467935	1950	1950	1950	1950	0
356	20231130	142700	66467935	1950	1950	1950	1950	0
357	20231130	142600	66467935	1950	1950	1950	1950	0
358	20231130	142500	66467935	1950	1950	1950	1950	0
359	20231130	142400	66467935	1950	1950	1950	1950	0
360	20231130	142300	66467935	1950	1950	1950	1950	0
361	20231130	142200	66467935	1950	1950	1950	1950	100
362	20231130	142100	66272935	1950	1950	1950	1950	35
363	20231130	142000	66204685	1950	1950	1950	1950	0
364	20231130	141900	66204685	1950	1950	1950	1950	0
365	20231130	141800	66204685	1950	1950	1950	1950	0
366	20231130	141700	66204685	1950	1950	1950	1950	103
367	20231130	141600	66003835	1950	1950	1950	1950	0
368	20231130	141500	66003835	1950	1950	1950	1950	0
369	20231130	141400	66003835	1950	1950	1950	1950	100
370	20231130	141300	65808835	1950	1950	1950	1950	11
371	20231130	141200	65787385	1960	1960	1960	1960	0
372	20231130	141100	65787385	1960	1960	1960	1960	0
373	20231130	141000	65787385	1960	1960	1960	1960	0
374	20231130	140900	65787385	1960	1960	1960	1960	0
375	20231130	140800	65787385	1960	1960	1960	1960	0
376	20231130	140700	65787385	1960	1960	1960	1960	0
377	20231130	140600	65787385	1960	1960	1960	1960	25
378	20231130	140500	65738385	1960	1960	1960	1960	0
379	20231130	140400	65738385	1960	1960	1960	1960	0
380	20231130	140300	65738385	1960	1960	1960	1960	0
381	20231130	140200	65738385	1960	1960	1960	1960	0
382	20231130	140100	65738385	1960	1960	1960	1960	0
383	20231130	140000	65738385	1960	1960	1960	1960	0
384	20231130	135900	65738385	1960	1960	1960	1960	0
385	20231130	135800	65738385	1960	1960	1960	1960	0
386	20231130	135700	65738385	1960	1960	1960	1960	0
387	20231130	135600	65738385	1960	1960	1960	1960	0
388	20231130	135500	65738385	1960	1960	1960	1960	0
389	20231130	135400	65738385	1960	1960	1960	1960	0
390	20231130	135300	65738385	1960	1960	1960	1960	0
391	20231130	135200	65738385	1960	1960	1960	1960	0
392	20231130	135100	65738385	1960	1960	1960	1960	0
393	20231130	135000	65738385	1960	1960	1960	1960	0
394	20231130	134900	65738385	1960	1960	1960	1960	97
395	20231130	134800	65548265	1960	1958	1960	1958	2
396	20231130	134700	65544347	1950	1950	1950	1950	0
397	20231130	134600	65544347	1950	1950	1950	1950	283
398	20231130	134500	64992497	1950	1950	1950	1950	0
399	20231130	134400	64992497	1950	1950	1950	1950	0
400	20231130	134300	64992497	1950	1950	1950	1950	0
401	20231130	134200	64992497	1950	1950	1950	1950	0
402	20231130	134100	64992497	1950	1950	1950	1950	0
403	20231130	134000	64992497	1950	1950	1950	1950	0
404	20231130	133900	64992497	1950	1950	1950	1950	0
405	20231130	133800	64992497	1950	1950	1950	1950	15
406	20231130	133700	64963247	1950	1950	1950	1950	0
407	20231130	133600	64963247	1950	1950	1950	1950	0
408	20231130	133500	64963247	1950	1950	1950	1950	0
409	20231130	133400	64963247	1950	1950	1950	1950	0
410	20231130	133300	64963247	1950	1950	1950	1950	0
411	20231130	133200	64963247	1950	1950	1950	1950	0
412	20231130	133100	64963247	1950	1950	1950	1950	0
413	20231130	133000	64963247	1950	1950	1950	1950	0
414	20231130	132900	64963247	1950	1950	1950	1950	0
415	20231130	132800	64963247	1950	1950	1950	1950	0
416	20231130	132700	64963247	1950	1950	1950	1950	0
417	20231130	132600	64963247	1950	1950	1950	1950	0
418	20231130	132500	64963247	1950	1950	1950	1950	0
419	20231130	132400	64963247	1950	1950	1950	1950	102
420	20231130	132300	64764347	1950	1950	1950	1950	0
421	20231130	132200	64764347	1950	1950	1950	1950	0
422	20231130	132100	64764347	1950	1950	1950	1950	0
423	20231130	132000	64764347	1950	1950	1950	1950	0
424	20231130	131900	64764347	1950	1950	1950	1950	0
425	20231130	131800	64764347	1950	1950	1950	1950	0
426	20231130	131700	64764347	1950	1950	1950	1950	0
427	20231130	131600	64764347	1950	1950	1950	1950	0
428	20231130	131500	64764347	1950	1950	1950	1950	0
429	20231130	131400	64764347	1950	1950	1950	1950	0
430	20231130	131300	64764347	1950	1950	1950	1950	0
431	20231130	131200	64764347	1950	1950	1950	1950	0
432	20231130	131100	64764347	1950	1950	1950	1950	0
433	20231130	131000	64764347	1950	1950	1950	1950	685
434	20231130	130900	63428597	1960	1960	1960	1960	122
435	20231130	130800	63189477	1960	1960	1960	1960	0
436	20231130	130700	63189477	1960	1960	1960	1960	0
437	20231130	130600	63189477	1960	1960	1960	1960	97
438	20231130	130500	62999357	1960	1960	1960	1960	0
439	20231130	130400	62999357	1960	1960	1960	1960	0
440	20231130	130300	62999357	1960	1959	1960	1959	2
441	20231130	130200	62995438	1959	1959	1959	1959	0
442	20231130	130100	62995438	1959	1959	1959	1959	0
443	20231130	130000	62995438	1959	1959	1959	1959	0
444	20231130	125900	62995438	1959	1959	1959	1959	0
445	20231130	125800	62995438	1959	1959	1959	1959	0
446	20231130	125700	62995438	1959	1959	1959	1959	0
447	20231130	125600	62995438	1959	1959	1959	1959	1
448	20231130	125500	62993479	1950	1950	1950	1950	0
449	20231130	125400	62993479	1950	1950	1950	1950	0
450	20231130	125300	62993479	1950	1950	1950	1950	0
451	20231130	125200	62993479	1950	1950	1950	1950	1
452	20231130	125100	62991529	1950	1950	1950	1950	0
453	20231130	125000	62991529	1950	1950	1950	1950	0
454	20231130	124900	62991529	1950	1950	1950	1950	100
455	20231130	124800	62796529	1959	1959	1959	1959	0
456	20231130	124700	62796529	1959	1959	1959	1959	0
457	20231130	124600	62796529	1959	1959	1959	1959	0
458	20231130	124500	62796529	1959	1959	1959	1959	10
459	20231130	124400	62776939	1950	1950	1950	1950	0
460	20231130	124300	62776939	1950	1950	1950	1950	0
461	20231130	124200	62776939	1950	1950	1950	1950	0
462	20231130	124100	62776939	1950	1950	1950	1950	0
463	20231130	124000	62776939	1950	1950	1950	1950	0
464	20231130	123900	62776939	1950	1950	1950	1950	0
465	20231130	123800	62776939	1950	1950	1950	1950	0
466	20231130	123700	62776939	1950	1950	1950	1950	0
467	20231130	123600	62776939	1950	1950	1950	1950	0
468	20231130	123500	62776939	1950	1950	1950	1950	0
469	20231130	123400	62776939	1950	1950	1950	1950	0
470	20231130	123300	62776939	1950	1950	1950	1950	0
471	20231130	123200	62776939	1950	1950	1950	1950	0
472	20231130	123100	62776939	1950	1950	1950	1950	0
473	20231130	123000	62776939	1950	1950	1950	1950	0
474	20231130	122900	62776939	1950	1950	1950	1950	0
475	20231130	122800	62776939	1950	1950	1950	1950	0
476	20231130	122700	62776939	1950	1950	1950	1950	0
477	20231130	122600	62776939	1950	1950	1950	1950	0
478	20231130	122500	62776939	1950	1950	1950	1950	300
479	20231130	122400	62191939	1960	1960	1960	1960	0
480	20231130	122300	62191939	1960	1960	1960	1960	97
481	20231130	122200	62001819	1950	1950	1950	1950	0
482	20231130	122100	62001819	1950	1955	1955	1950	2050
483	20231130	122000	58004267	1955	1955	1955	1955	0
484	20231130	121900	58004267	1955	1958	1958	1955	502
485	20231130	121800	57021945	1958	1958	1958	1958	500
486	20231130	121700	56042945	1958	1958	1958	1958	5
487	20231130	121600	56033155	1958	1958	1958	1958	0
488	20231130	121500	56033155	1958	1958	1958	1958	0
489	20231130	121400	56033155	1958	1958	1958	1958	1
490	20231130	121300	56031197	1960	1960	1960	1960	5
491	20231130	121200	56021397	1960	1960	1960	1960	0
492	20231130	121100	56021397	1960	1960	1960	1960	0
493	20231130	121000	56021397	1960	1960	1960	1960	8
494	20231130	120900	56005717	1960	1960	1960	1960	1
495	20231130	120800	56003757	1959	1959	1959	1959	10
496	20231130	120700	55984167	1958	1958	1958	1958	517
497	20231130	120600	54971881	1958	1958	1958	1958	0
498	20231130	120500	54971881	1958	1958	1958	1958	0
499	20231130	120400	54971881	1958	1958	1958	1958	100
500	20231130	120300	54776081	1960	1960	1960	1960	0
501	20231130	120200	54776081	1960	1960	1960	1960	0
502	20231130	120100	54776081	1960	1960	1960	1960	0
503	20231130	120000	54776081	1960	1959	1960	1959	60
504	20231130	115900	54658513	1959	1959	1959	1959	0
505	20231130	115800	54658513	1959	1959	1959	1959	0
506	20231130	115700	54658513	1959	1959	1959	1959	1
507	20231130	115600	54656554	1958	1958	1958	1958	0
508	20231130	115500	54656554	1958	1958	1958	1958	0
509	20231130	115400	54656554	1958	1958	1958	1958	0
510	20231130	115300	54656554	1958	1958	1958	1958	0
511	20231130	115200	54656554	1958	1958	1958	1958	417
512	20231130	115100	53840068	1958	1958	1958	1958	10
513	20231130	115000	53820488	1958	1958	1958	1958	0
514	20231130	114900	53820488	1958	1958	1958	1958	0
515	20231130	114800	53820488	1958	1958	1958	1958	0
516	20231130	114700	53820488	1958	1958	1958	1958	0
517	20231130	114600	53820488	1958	1958	1958	1958	0
518	20231130	114500	53820488	1958	1958	1958	1958	0
519	20231130	114400	53820488	1958	1958	1958	1958	10
520	20231130	114300	53800908	1958	1958	1958	1958	0
521	20231130	114200	53800908	1958	1958	1958	1958	0
522	20231130	114100	53800908	1958	1958	1958	1958	0
523	20231130	114000	53800908	1958	1958	1958	1958	97
524	20231130	113900	53610982	1955	1955	1955	1955	0
525	20231130	113800	53610982	1955	1955	1955	1955	30
526	20231130	113700	53552332	1955	1955	1955	1955	0
527	20231130	113600	53552332	1955	1955	1955	1955	70
528	20231130	113500	53415482	1960	1959	1960	1959	1500
529	20231130	113400	50475532	1960	1960	1960	1960	0
530	20231130	113300	50475532	1960	1960	1960	1960	0
531	20231130	113200	50475532	1960	1960	1960	1960	0
532	20231130	113100	50475532	1960	1960	1960	1960	0
533	20231130	113000	50475532	1960	1960	1960	1960	0
534	20231130	112900	50475532	1960	1960	1960	1960	0
535	20231130	112800	50475532	1960	1960	1960	1960	0
536	20231130	112700	50475532	1960	1960	1960	1960	0
537	20231130	112600	50475532	1960	1960	1960	1960	0
538	20231130	112500	50475532	1960	1960	1960	1960	0
539	20231130	112400	50475532	1960	1960	1960	1960	0
540	20231130	112300	50475532	1960	1960	1960	1960	0
541	20231130	112200	50475532	1960	1960	1960	1960	0
542	20231130	112100	50475532	1960	1960	1960	1960	0
543	20231130	112000	50475532	1960	1955	1960	1955	2582
544	20231130	111900	45422782	1957	1957	1957	1957	0
545	20231130	111800	45422782	1957	1957	1957	1957	0
546	20231130	111700	45422782	1957	1957	1957	1957	0
547	20231130	111600	45422782	1957	1957	1957	1957	33
548	20231130	111500	45358201	1957	1957	1957	1957	0
549	20231130	111400	45358201	1957	1957	1957	1957	0
550	20231130	111300	45358201	1957	1957	1957	1957	31
551	20231130	111200	45297534	1957	1957	1957	1957	0
552	20231130	111100	45297534	1957	1957	1957	1957	23
553	20231130	111000	45252523	1957	1957	1957	1957	0
554	20231130	110900	45252523	1957	1957	1957	1957	26
555	20231130	110800	45201641	1957	1957	1957	1957	13
556	20231130	110700	45176200	1958	1958	1958	1958	13
557	20231130	110600	45150746	1958	1958	1958	1958	13
558	20231130	110500	45125292	1958	1958	1958	1958	13
559	20231130	110400	45099838	1958	1957	1958	1957	13
560	20231130	110300	45074394	1957	1957	1957	1957	0
561	20231130	110200	45074394	1957	1957	1957	1957	15
562	20231130	110100	45045039	1958	1958	1958	1958	25
563	20231130	110000	44996089	1956	1956	1956	1956	275
564	20231130	105900	44458189	1958	1958	1958	1958	0
565	20231130	105800	44458189	1958	1958	1958	1958	20
566	20231130	105700	44419029	1958	1958	1958	1958	97
567	20231130	105600	44229103	1958	1958	1958	1958	25
568	20231130	105500	44180153	1956	1956	1956	1956	0
569	20231130	105400	44180153	1956	1956	1956	1956	10
570	20231130	105300	44160593	1958	1958	1958	1958	0
571	20231130	105200	44160593	1958	1958	1958	1958	0
572	20231130	105100	44160593	1958	1958	1958	1958	0
573	20231130	105000	44160593	1958	1958	1958	1958	0
574	20231130	104900	44160593	1958	1958	1958	1958	0
575	20231130	104800	44160593	1958	1958	1958	1958	35
576	20231130	104700	44092063	1958	1958	1958	1958	11
577	20231130	104600	44070525	1958	1958	1958	1958	37
578	20231130	104500	43998079	1958	1958	1958	1958	12
579	20231130	104400	43974583	1958	1958	1958	1958	0
580	20231130	104300	43974583	1958	1958	1958	1958	0
581	20231130	104200	43974583	1958	1958	1958	1958	0
582	20231130	104100	43974583	1958	1958	1958	1958	0
583	20231130	104000	43974583	1958	1958	1958	1958	0
584	20231130	103900	43974583	1958	1958	1958	1958	1
585	20231130	103800	43972625	1944	1944	1944	1944	0
586	20231130	103700	43972625	1944	1944	1944	1944	60
587	20231130	103600	43855985	1944	1944	1944	1944	0
588	20231130	103500	43855985	1944	1944	1944	1944	200
589	20231130	103400	43467185	1960	1960	1960	1960	0
590	20231130	103300	43467185	1960	1960	1960	1960	0
591	20231130	103200	43467185	1960	1960	1960	1960	0
592	20231130	103100	43467185	1960	1960	1960	1960	0
593	20231130	103000	43467185	1960	1960	1960	1960	0
594	20231130	102900	43467185	1960	1960	1960	1960	0
595	20231130	102800	43467185	1960	1960	1960	1960	0
596	20231130	102700	43467185	1960	1960	1960	1960	0
597	20231130	102600	43467185	1960	1960	1960	1960	153
598	20231130	102500	43167305	1960	1960	1960	1960	0
599	20231130	102400	43167305	1960	1960	1960	1960	15
600	20231130	102300	43137905	1960	1960	1960	1960	0
601	20231130	102200	43137905	1960	1958	1960	1958	648
602	20231130	102100	41868788	1959	1959	1959	1959	0
603	20231130	102000	41868788	1959	1959	1959	1959	0
604	20231130	101900	41868788	1959	1959	1959	1959	0
605	20231130	101800	41868788	1959	1959	1959	1959	0
606	20231130	101700	41868788	1959	1959	1959	1959	0
607	20231130	101600	41868788	1959	1959	1959	1959	0
608	20231130	101500	41868788	1959	1959	1959	1959	0
609	20231130	101400	41868788	1959	1959	1959	1959	98
610	20231130	101300	41676806	1962	1962	1962	1962	0
611	20231130	101200	41676806	1962	1962	1962	1962	0
612	20231130	101100	41676806	1962	1962	1962	1962	0
613	20231130	101000	41676806	1962	1962	1962	1962	0
614	20231130	100900	41676806	1962	1962	1962	1962	0
615	20231130	100800	41676806	1962	1962	1962	1962	0
616	20231130	100700	41676806	1962	1962	1962	1962	0
617	20231130	100600	41676806	1962	1962	1962	1962	1
618	20231130	100500	41674844	1962	1962	1962	1962	10
619	20231130	100400	41655224	1963	1963	1963	1963	0
620	20231130	100300	41655224	1963	1964	1965	1945	715
621	20231130	100200	40258712	1943	1942	1965	1942	622
622	20231130	100100	39040756	1942	1945	1945	1942	196
623	20231130	100000	38659962	1942	1940	1942	1940	1960
624	20231130	095900	34855870	1935	1935	1935	1935	0
625	20231130	095800	34855870	1935	1939	1939	1935	300
626	20231130	095700	34275360	1940	1940	1940	1940	0
627	20231130	095600	34275360	1940	1940	1940	1940	0
628	20231130	095500	34275360	1940	1940	1940	1940	1
629	20231130	095400	34273420	1940	1940	1940	1940	1
630	20231130	095300	34271480	1940	1940	1940	1940	0
631	20231130	095200	34271480	1940	1940	1940	1940	0
632	20231130	095100	34271480	1940	1940	1940	1940	0
633	20231130	095000	34271480	1940	1940	1940	1940	0
634	20231130	094900	34271480	1940	1940	1940	1940	1
635	20231130	094800	34269540	1939	1939	1939	1939	0
636	20231130	094700	34269540	1939	1939	1939	1939	0
637	20231130	094600	34269540	1939	1939	1939	1939	600
638	20231130	094500	33106140	1939	1939	1939	1939	0
639	20231130	094400	33106140	1939	1939	1939	1939	20
640	20231130	094300	33067360	1928	1928	1928	1928	1
641	20231130	094200	33065432	1939	1928	1939	1928	191
642	20231130	094100	32697173	1928	1928	1928	1928	1
643	20231130	094000	32695245	1940	1940	1940	1940	0
644	20231130	093900	32695245	1940	1940	1940	1940	0
645	20231130	093800	32695245	1940	1940	1940	1940	0
646	20231130	093700	32695245	1940	1940	1940	1940	30
647	20231130	093600	32637045	1940	1940	1940	1940	0
648	20231130	093500	32637045	1940	1940	1940	1940	0
649	20231130	093400	32637045	1940	1940	1940	1940	12
650	20231130	093300	32613765	1940	1940	1940	1940	0
651	20231130	093200	32613765	1940	1940	1940	1940	0
652	20231130	093100	32613765	1940	1940	1940	1940	51
653	20231130	093000	32514825	1940	1940	1940	1940	0
654	20231130	092900	32514825	1940	1940	1940	1940	0
655	20231130	092800	32514825	1940	1940	1940	1940	0
656	20231130	092700	32514825	1940	1940	1940	1940	0
657	20231130	092600	32514825	1940	1940	1940	1940	0
658	20231130	092500	32514825	1940	1940	1940	1940	0
659	20231130	092400	32514825	1940	1939	1940	1939	1386
660	20231130	092300	29826251	1939	1939	1939	1939	0
661	20231130	092200	29826251	1939	1939	1939	1939	15
662	20231130	092100	29797166	1935	1935	1935	1935	1184
663	20231130	092000	27506126	1918	1918	1918	1918	0
664	20231130	091900	27506126	1918	1918	1918	1918	0
665	20231130	091800	27506126	1918	1918	1918	1918	136
666	20231130	091700	27245278	1918	1918	1918	1918	42
667	20231130	091600	27164722	1933	1933	1933	1933	0
668	20231130	091500	27164722	1933	1933	1933	1933	0
669	20231130	091400	27164722	1933	1933	1933	1933	0
670	20231130	091300	27164722	1933	1933	1933	1933	0
671	20231130	091200	27164722	1933	1923	1933	1900	5042
672	20231130	091100	17493413	1935	1923	1935	1923	123
673	20231130	091000	17256872	1922	1922	1922	1922	0
674	20231130	090900	17256872	1922	1922	1922	1922	0
675	20231130	090800	17256872	1922	1922	1922	1922	0
676	20231130	090700	17256872	1922	1924	1924	1922	5364
677	20231130	090600	6944698	1942	1942	1942	1942	0
678	20231130	090500	6944698	1942	1942	1942	1942	10
679	20231130	090400	6925278	1923	1923	1923	1923	189
680	20231130	090300	6561831	1923	1923	1923	1923	10
681	20231130	090200	6542601	1942	1942	1942	1942	772
682	20231130	090100	5043377	1942	1943	1943	1923	1502
683	20231130	090000	2145476	1938	1940	1940	1938	1106