KissMeData/128540/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	201600	30609984672	1724	1724	1724	1724	95195
3	20241120	201500	30609984672	1724	1724	1724	1724	0
4	20241120	201400	30609984672	1724	1724	1724	1724	0
5	20241120	201300	30609984672	1724	1724	1724	1724	0
6	20241120	201200	30609984672	1724	1724	1724	1724	0
7	20241120	201100	30609984672	1724	1724	1724	1724	0
8	20241120	201000	30609984672	1724	1724	1724	1724	0
9	20241120	200900	30609984672	1724	1724	1724	1724	0
10	20241120	200800	30609984672	1724	1724	1724	1724	0
11	20241120	200700	30609984672	1724	1724	1724	1724	0
12	20241120	200600	30609984672	1724	1724	1724	1724	0
13	20241120	200500	30609984672	1724	1724	1724	1724	0
14	20241120	200400	30609984672	1724	1724	1724	1724	0
15	20241120	200300	30609984672	1724	1724	1724	1724	0
16	20241120	200200	30609984672	1724	1724	1724	1724	0
17	20241120	200100	30609984672	1724	1724	1724	1724	0
18	20241120	200000	30609984672	1724	1724	1724	1724	0
19	20241120	195900	30609984672	1724	1724	1724	1724	0
20	20241120	195800	30609984672	1724	1724	1724	1724	0
21	20241120	195700	30609984672	1724	1724	1724	1724	0
22	20241120	195600	30609984672	1724	1724	1724	1724	0
23	20241120	195500	30609984672	1724	1724	1724	1724	0
24	20241120	195400	30609984672	1724	1724	1724	1724	0
25	20241120	195300	30609984672	1724	1724	1724	1724	0
26	20241120	195200	30609984672	1724	1724	1724	1724	0
27	20241120	195100	30609984672	1724	1724	1724	1724	0
28	20241120	195000	30609984672	1724	1724	1724	1724	0
29	20241120	194900	30609984672	1724	1724	1724	1724	0
30	20241120	194800	30609984672	1724	1724	1724	1724	0
31	20241120	194700	30609984672	1724	1724	1724	1724	0
32	20241120	194600	30609984672	1724	1724	1724	1724	95195
33	20241120	194500	30609984672	1724	1724	1724	1724	0
34	20241120	194400	30609984672	1724	1724	1724	1724	0
35	20241120	194300	30609984672	1724	1724	1724	1724	0
36	20241120	194200	30609984672	1724	1724	1724	1724	0
37	20241120	194100	30609984672	1724	1724	1724	1724	0
38	20241120	194000	30609984672	1724	1724	1724	1724	0
39	20241120	193900	30609984672	1724	1724	1724	1724	0
40	20241120	193800	30609984672	1724	1724	1724	1724	0
41	20241120	193700	30609984672	1724	1724	1724	1724	0
42	20241120	193600	30609984672	1724	1724	1724	1724	0
43	20241120	193500	30609984672	1724	1724	1724	1724	0
44	20241120	193400	30609984672	1724	1724	1724	1724	0
45	20241120	193300	30609984672	1724	1724	1724	1724	0
46	20241120	193200	30609984672	1724	1724	1724	1724	0
47	20241120	193100	30609984672	1724	1724	1724	1724	0
48	20241120	193000	30609984672	1724	1724	1724	1724	0
49	20241120	192900	30609984672	1724	1724	1724	1724	0
50	20241120	192800	30609984672	1724	1724	1724	1724	0
51	20241120	192700	30609984672	1724	1724	1724	1724	0
52	20241120	192600	30609984672	1724	1724	1724	1724	0
53	20241120	192500	30609984672	1724	1724	1724	1724	0
54	20241120	192400	30609984672	1724	1724	1724	1724	0
55	20241120	192300	30609984672	1724	1724	1724	1724	0
56	20241120	192200	30609984672	1724	1724	1724	1724	0
57	20241120	192100	30609984672	1724	1724	1724	1724	0
58	20241120	192000	30609984672	1724	1724	1724	1724	0
59	20241120	191900	30609984672	1724	1724	1724	1724	0
60	20241120	191800	30609984672	1724	1724	1724	1724	0
61	20241120	191700	30609984672	1724	1724	1724	1724	0
62	20241120	191600	30609984672	1724	1724	1724	1724	95195
63	20241120	191500	30609984672	1724	1724	1724	1724	0
64	20241120	191400	30609984672	1724	1724	1724	1724	0
65	20241120	191300	30609984672	1724	1724	1724	1724	0
66	20241120	191200	30609984672	1724	1724	1724	1724	0
67	20241120	191100	30609984672	1724	1724	1724	1724	0
68	20241120	191000	30609984672	1724	1724	1724	1724	0
69	20241120	190900	30609984672	1724	1724	1724	1724	0
70	20241120	190800	30609984672	1724	1724	1724	1724	0
71	20241120	190700	30609984672	1724	1724	1724	1724	0
72	20241120	190600	30609984672	1724	1724	1724	1724	0
73	20241120	190500	30609984672	1724	1724	1724	1724	0
74	20241120	190400	30609984672	1724	1724	1724	1724	0
75	20241120	190300	30609984672	1724	1724	1724	1724	0
76	20241120	190200	30609984672	1724	1724	1724	1724	0
77	20241120	190100	30609984672	1724	1724	1724	1724	0
78	20241120	190000	30609984672	1724	1724	1724	1724	0
79	20241120	185900	30609984672	1724	1724	1724	1724	0
80	20241120	185800	30609984672	1724	1724	1724	1724	0
81	20241120	185700	30609984672	1724	1724	1724	1724	0
82	20241120	185600	30609984672	1724	1724	1724	1724	0
83	20241120	185500	30609984672	1724	1724	1724	1724	0
84	20241120	185400	30609984672	1724	1724	1724	1724	0
85	20241120	185300	30609984672	1724	1724	1724	1724	0
86	20241120	185200	30609984672	1724	1724	1724	1724	0
87	20241120	185100	30609984672	1724	1724	1724	1724	0
88	20241120	185000	30609984672	1724	1724	1724	1724	0
89	20241120	184900	30609984672	1724	1724	1724	1724	0
90	20241120	184800	30609984672	1724	1724	1724	1724	0
91	20241120	184700	30609984672	1724	1724	1724	1724	0
92	20241120	184600	30609984672	1724	1724	1724	1724	95195
93	20241120	184500	30609984672	1724	1724	1724	1724	0
94	20241120	184400	30609984672	1724	1724	1724	1724	0
95	20241120	184300	30609984672	1724	1724	1724	1724	0
96	20241120	184200	30609984672	1724	1724	1724	1724	0
97	20241120	184100	30609984672	1724	1724	1724	1724	0
98	20241120	184000	30609984672	1724	1724	1724	1724	0
99	20241120	183900	30609984672	1724	1724	1724	1724	0
100	20241120	183800	30609984672	1724	1724	1724	1724	0
101	20241120	183700	30609984672	1724	1724	1724	1724	0
102	20241120	183600	30609984672	1724	1724	1724	1724	0
103	20241120	183500	30609984672	1724	1724	1724	1724	0
104	20241120	183400	30609984672	1724	1724	1724	1724	0
105	20241120	183300	30609984672	1724	1724	1724	1724	0
106	20241120	183200	30609984672	1724	1724	1724	1724	0
107	20241120	183100	30609984672	1724	1724	1724	1724	0
108	20241120	183000	30609984672	1724	1724	1724	1724	0
109	20241120	182900	30609984672	1724	1724	1724	1724	0
110	20241120	182800	30609984672	1724	1724	1724	1724	0
111	20241120	182700	30609984672	1724	1724	1724	1724	0
112	20241120	182600	30609984672	1724	1724	1724	1724	0
113	20241120	182500	30609984672	1724	1724	1724	1724	0
114	20241120	182400	30609984672	1724	1724	1724	1724	0
115	20241120	182300	30609984672	1724	1724	1724	1724	0
116	20241120	182200	30609984672	1724	1724	1724	1724	0
117	20241120	182100	30609984672	1724	1724	1724	1724	0
118	20241120	182000	30609984672	1724	1724	1724	1724	0
119	20241120	181900	30609984672	1724	1724	1724	1724	0
120	20241120	181800	30609984672	1724	1724	1724	1724	0
121	20241120	181700	30609984672	1724	1724	1724	1724	0
122	20241120	181600	30609984672	1724	1724	1724	1724	95195
123	20241120	181500	30609984672	1724	1724	1724	1724	0
124	20241120	181400	30609984672	1724	1724	1724	1724	0
125	20241120	181300	30609984672	1724	1724	1724	1724	0
126	20241120	181200	30609984672	1724	1724	1724	1724	0
127	20241120	181100	30609984672	1724	1724	1724	1724	0
128	20241120	181000	30609984672	1724	1724	1724	1724	0
129	20241120	180900	30609984672	1724	1724	1724	1724	0
130	20241120	180800	30609984672	1724	1724	1724	1724	0
131	20241120	180700	30609984672	1724	1724	1724	1724	0
132	20241120	180600	30609984672	1724	1724	1724	1724	0
133	20241120	180500	30609984672	1724	1724	1724	1724	0
134	20241120	180400	30609984672	1724	1724	1724	1724	0
135	20241120	180300	30609984672	1724	1724	1724	1724	0
136	20241120	180200	30609984672	1724	1724	1724	1724	0
137	20241120	180100	30609984672	1724	1724	1724	1724	0
138	20241120	180000	30609984672	1724	1724	1724	1724	0
139	20241120	175900	30609984672	1724	1724	1724	1724	0
140	20241120	175800	30609984672	1724	1724	1724	1724	0
141	20241120	175700	30609984672	1724	1724	1724	1724	0
142	20241120	175600	30609984672	1724	1724	1724	1724	0
143	20241120	175500	30609984672	1724	1724	1724	1724	0
144	20241120	175400	30609984672	1724	1724	1724	1724	0
145	20241120	175300	30609984672	1724	1724	1724	1724	0
146	20241120	175200	30609984672	1724	1724	1724	1724	0
147	20241120	175100	30609984672	1724	1724	1724	1724	0
148	20241120	175000	30609984672	1724	1724	1724	1724	0
149	20241120	174900	30609984672	1724	1724	1724	1724	0
150	20241120	174800	30609984672	1724	1724	1724	1724	0
151	20241120	174700	30609984672	1724	1724	1724	1724	0
152	20241120	174600	30609984672	1724	1724	1724	1724	95195
153	20241120	174500	30609984672	1724	1724	1724	1724	0
154	20241120	174400	30609984672	1724	1724	1724	1724	0
155	20241120	174300	30609984672	1724	1724	1724	1724	0
156	20241120	174200	30609984672	1724	1724	1724	1724	0
157	20241120	174100	30609984672	1724	1724	1724	1724	0
158	20241120	174000	30609984672	1724	1724	1724	1724	0
159	20241120	173900	30609984672	1724	1724	1724	1724	0
160	20241120	173800	30609984672	1724	1724	1724	1724	0
161	20241120	173700	30609984672	1724	1724	1724	1724	0
162	20241120	173600	30609984672	1724	1724	1724	1724	0
163	20241120	173500	30609984672	1724	1724	1724	1724	0
164	20241120	173400	30609984672	1724	1724	1724	1724	0
165	20241120	173300	30609984672	1724	1724	1724	1724	0
166	20241120	173200	30609984672	1724	1724	1724	1724	0
167	20241120	173100	30609984672	1724	1724	1724	1724	0
168	20241120	173000	30609984672	1724	1724	1724	1724	0
169	20241120	172900	30609984672	1724	1724	1724	1724	0
170	20241120	172800	30609984672	1724	1724	1724	1724	0
171	20241120	172700	30609984672	1724	1724	1724	1724	0
172	20241120	172600	30609984672	1724	1724	1724	1724	0
173	20241120	172500	30609984672	1724	1724	1724	1724	0
174	20241120	172400	30609984672	1724	1724	1724	1724	0
175	20241120	172300	30609984672	1724	1724	1724	1724	0
176	20241120	172200	30609984672	1724	1724	1724	1724	0
177	20241120	172100	30609984672	1724	1724	1724	1724	0
178	20241120	172000	30609984672	1724	1724	1724	1724	0
179	20241120	171900	30609984672	1724	1724	1724	1724	0
180	20241120	171800	30609984672	1724	1724	1724	1724	0
181	20241120	171700	30609984672	1724	1724	1724	1724	0
182	20241120	171600	30609984672	1724	1724	1724	1724	95195
183	20241120	171500	30609984672	1724	1724	1724	1724	0
184	20241120	171400	30609984672	1724	1724	1724	1724	0
185	20241120	171300	30609984672	1724	1724	1724	1724	0
186	20241120	171200	30609984672	1724	1724	1724	1724	0
187	20241120	171100	30609984672	1724	1724	1724	1724	0
188	20241120	171000	30609984672	1724	1724	1724	1724	0
189	20241120	170900	30609984672	1724	1724	1724	1724	0
190	20241120	170800	30609984672	1724	1724	1724	1724	0
191	20241120	170700	30609984672	1724	1724	1724	1724	0
192	20241120	170600	30609984672	1724	1724	1724	1724	0
193	20241120	170500	30609984672	1724	1724	1724	1724	0
194	20241120	170400	30609984672	1724	1724	1724	1724	0
195	20241120	170300	30609984672	1724	1724	1724	1724	0
196	20241120	170200	30609984672	1724	1724	1724	1724	0
197	20241120	170100	30609984672	1724	1724	1724	1724	0
198	20241120	170000	30609984672	1724	1724	1724	1724	0
199	20241120	165900	30609984672	1724	1724	1724	1724	0
200	20241120	165800	30609984672	1724	1724	1724	1724	0
201	20241120	165700	30609984672	1724	1724	1724	1724	0
202	20241120	165600	30609984672	1724	1724	1724	1724	0
203	20241120	165500	30609984672	1724	1724	1724	1724	0
204	20241120	165400	30609984672	1724	1724	1724	1724	0
205	20241120	165300	30609984672	1724	1724	1724	1724	0
206	20241120	165200	30609984672	1724	1724	1724	1724	0
207	20241120	165100	30609984672	1724	1724	1724	1724	0
208	20241120	165000	30609984672	1724	1724	1724	1724	0
209	20241120	164900	30609984672	1724	1724	1724	1724	0
210	20241120	164800	30609984672	1724	1724	1724	1724	0
211	20241120	164700	30609984672	1724	1724	1724	1724	0
212	20241120	164600	30609984672	1724	1724	1724	1724	95195
213	20241120	164500	30609984672	1724	1724	1724	1724	0
214	20241120	164400	30609984672	1724	1724	1724	1724	0
215	20241120	164300	30609984672	1724	1724	1724	1724	0
216	20241120	164200	30609984672	1724	1724	1724	1724	0
217	20241120	164100	30609984672	1724	1724	1724	1724	0
218	20241120	164000	30609984672	1724	1724	1724	1724	0
219	20241120	163900	30609984672	1724	1724	1724	1724	0
220	20241120	163800	30609984672	1724	1724	1724	1724	0
221	20241120	163700	30609984672	1724	1724	1724	1724	0
222	20241120	163600	30609984672	1724	1724	1724	1724	0
223	20241120	163500	30609984672	1724	1724	1724	1724	0
224	20241120	163400	30609984672	1724	1724	1724	1724	0
225	20241120	163300	30609984672	1724	1724	1724	1724	0
226	20241120	163200	30609984672	1724	1724	1724	1724	0
227	20241120	163100	30609984672	1724	1724	1724	1724	0
228	20241120	163000	30609984672	1724	1724	1724	1724	0
229	20241120	162900	30609984672	1724	1724	1724	1724	0
230	20241120	162800	30609984672	1724	1724	1724	1724	0
231	20241120	162700	30609984672	1724	1724	1724	1724	0
232	20241120	162600	30609984672	1724	1724	1724	1724	0
233	20241120	162500	30609984672	1724	1724	1724	1724	0
234	20241120	162400	30609984672	1724	1724	1724	1724	0
235	20241120	162300	30609984672	1724	1724	1724	1724	0
236	20241120	162200	30609984672	1724	1724	1724	1724	0
237	20241120	162100	30609984672	1724	1724	1724	1724	0
238	20241120	162000	30609984672	1724	1724	1724	1724	0
239	20241120	161900	30609984672	1724	1724	1724	1724	0
240	20241120	161800	30609984672	1724	1724	1724	1724	0
241	20241120	161700	30609984672	1724	1724	1724	1724	0
242	20241120	161600	30609984672	1724	1724	1724	1724	95195
243	20241120	161500	30609984672	1724	1724	1724	1724	0
244	20241120	161400	30609984672	1724	1724	1724	1724	0
245	20241120	161300	30609984672	1724	1724	1724	1724	0
246	20241120	161200	30609984672	1724	1724	1724	1724	0
247	20241120	161100	30609984672	1724	1724	1724	1724	0
248	20241120	161000	30609984672	1724	1724	1724	1724	0
249	20241120	160900	30609984672	1724	1724	1724	1724	0
250	20241120	160800	30609984672	1724	1724	1724	1724	0
251	20241120	160700	30609984672	1724	1724	1724	1724	0
252	20241120	160600	30609984672	1724	1724	1724	1724	0
253	20241120	160500	30609984672	1724	1724	1724	1724	0
254	20241120	160400	30609984672	1724	1724	1724	1724	0
255	20241120	160300	30609984672	1724	1724	1724	1724	0
256	20241120	160200	30609984672	1724	1724	1724	1724	0
257	20241120	160100	30609984672	1724	1724	1724	1724	0
258	20241120	160000	30609984672	1724	1724	1724	1724	0
259	20241120	155900	30609984672	1724	1724	1724	1724	0
260	20241120	155800	30609984672	1724	1724	1724	1724	0
261	20241120	155700	30609984672	1724	1724	1724	1724	0
262	20241120	155600	30609984672	1724	1724	1724	1724	0
263	20241120	155500	30609984672	1724	1724	1724	1724	0
264	20241120	155400	30609984672	1724	1724	1724	1724	0
265	20241120	155300	30609984672	1724	1724	1724	1724	0
266	20241120	155200	30609984672	1724	1724	1724	1724	0
267	20241120	155100	30609984672	1724	1724	1724	1724	0
268	20241120	155000	30609984672	1724	1724	1724	1724	0
269	20241120	154900	30609984672	1724	1724	1724	1724	0
270	20241120	154800	30609984672	1724	1724	1724	1724	0
271	20241120	154700	30609984672	1724	1724	1724	1724	0
272	20241120	154600	30609984672	1724	1724	1724	1724	95195
273	20241120	154500	30609984672	1724	1724	1724	1724	0
274	20241120	154400	30609984672	1724	1724	1724	1724	0
275	20241120	154300	30609984672	1724	1724	1724	1724	0
276	20241120	154200	30609984672	1724	1724	1724	1724	0
277	20241120	154100	30609984672	1724	1724	1724	1724	0
278	20241120	154000	30609984672	1724	1724	1724	1724	0
279	20241120	153900	30609984672	1724	1724	1724	1724	0
280	20241120	153800	30609984672	1724	1724	1724	1724	0
281	20241120	153700	30609984672	1724	1724	1724	1724	0
282	20241120	153600	30609984672	1724	1724	1724	1724	0
283	20241120	153500	30609984672	1724	1724	1724	1724	0
284	20241120	153400	30609984672	1724	1724	1724	1724	0
285	20241120	153300	30609984672	1724	1724	1724	1724	0
286	20241120	153200	30609984672	1724	1724	1724	1724	0
287	20241120	153100	30609984672	1724	1724	1724	1724	0
288	20241120	153000	30609984672	1724	1724	1724	1724	95195
289	20241120	152900	30445868492	1697	1697	1697	1697	0
290	20241120	152800	30445868492	1697	1697	1697	1697	0
291	20241120	152700	30445868492	1697	1697	1697	1697	0
292	20241120	152600	30445868492	1697	1697	1697	1697	0
293	20241120	152500	30445868492	1697	1697	1697	1697	0
294	20241120	152400	30445868492	1697	1697	1697	1697	0
295	20241120	152300	30445868492	1697	1697	1697	1697	0
296	20241120	152200	30445868492	1697	1697	1697	1697	0
297	20241120	152100	30445868492	1697	1697	1697	1697	0
298	20241120	152000	30445868492	1697	1697	1697	1697	0
299	20241120	151900	30445868492	1697	1709	1720	1695	37046
300	20241120	151800	30382572817	1710	1737	1737	1704	58176
301	20241120	151700	30282447916	1737	1705	1748	1704	48638
302	20241120	151600	30198218743	1705	1682	1720	1656	75636
303	20241120	151500	30070546493	1685	1654	1688	1654	39357
304	20241120	151400	30004764092	1654	1659	1664	1650	43467
305	20241120	151300	29932731921	1656	1684	1684	1650	43058
306	20241120	151200	29861131176	1686	1669	1686	1668	33031
307	20241120	151100	29805645934	1676	1661	1688	1655	60675
308	20241120	151000	29704206196	1654	1701	1701	1647	69267
309	20241120	150900	29588167094	1701	1718	1718	1700	57695
310	20241120	150800	29489667118	1715	1720	1720	1715	17329
311	20241120	150700	29459875572	1723	1723	1723	1723	0
312	20241120	150600	29459875572	1723	1773	1773	1723	50336
313	20241120	150500	29372175849	1771	1785	1785	1770	33401
314	20241120	150400	29312777349	1784	1797	1799	1784	27561
315	20241120	150300	29263316011	1799	1800	1807	1794	39611
316	20241120	150200	29192074010	1799	1781	1799	1779	56840
317	20241120	150100	29090799742	1787	1801	1815	1780	67563
318	20241120	150000	28969514801	1801	1841	1846	1797	94376
319	20241120	145900	28797862223	1840	1832	1846	1830	38478
320	20241120	145800	28727185053	1840	1836	1851	1832	48353
321	20241120	145700	28638055858	1833	1854	1855	1829	89112
322	20241120	145600	28474439804	1855	1880	1882	1850	41733
323	20241120	145500	28396718102	1882	1889	1889	1880	24832
324	20241120	145400	28349966209	1886	1891	1900	1883	50544
325	20241120	145300	28254414036	1889	1914	1915	1876	76509
326	20241120	145200	28109786558	1907	1960	1960	1905	63961
327	20241120	145100	27985940766	1959	1965	1967	1959	13044
328	20241120	145000	27960329777	1963	1952	1971	1950	24234
329	20241120	144900	27912815760	1950	1957	1957	1949	20102
330	20241120	144800	27873543578	1956	1957	1962	1955	10425
331	20241120	144700	27853131143	1961	1961	1962	1955	16154
332	20241120	144600	27821507972	1961	1965	1971	1953	26940
333	20241120	144500	27768762042	1965	1967	1974	1965	18943
334	20241120	144400	27731516812	1966	1967	1974	1965	19536
335	20241120	144300	27693098197	1970	1975	1976	1966	21606
336	20241120	144200	27650560159	1976	1978	1980	1974	14899
337	20241120	144100	27621122044	1978	1972	1986	1970	19241
338	20241120	144000	27583015565	1972	1967	1972	1966	16587
339	20241120	143900	27550381698	1966	1965	1970	1965	14617
340	20241120	143800	27521641137	1970	1983	1986	1963	74609
341	20241120	143700	27373964205	1984	1973	1986	1973	48144
342	20241120	143600	27278601984	1973	1966	1976	1966	28574
343	20241120	143500	27222297636	1969	1953	1974	1952	22824
344	20241120	143400	27177424665	1954	1958	1959	1947	3504
345	20241120	143300	27170581233	1958	1945	1960	1941	17467
346	20241120	143200	27136546521	1949	1967	1968	1945	47079
347	20241120	143100	27044377041	1968	1972	1979	1966	25658
348	20241120	143000	26993778693	1973	1972	1987	1972	24090
349	20241120	142900	26946095026	1977	1954	1987	1954	46159
350	20241120	142800	26854929092	1955	1957	1961	1955	18437
351	20241120	142700	26818866984	1958	1970	1971	1957	29112
352	20241120	142600	26761659580	1967	1960	1971	1960	17283
353	20241120	142500	26727677300	1958	1988	1988	1952	90238
354	20241120	142400	26549609878	1988	1977	1988	1965	69119
355	20241120	142300	26412864213	1971	1951	1980	1941	86186
356	20241120	142200	26243290092	1941	1961	1962	1941	35649
357	20241120	142100	26173630517	1959	1925	1961	1925	24856
358	20241120	142000	26125295740	1929	1930	1931	1925	10730
359	20241120	141900	26104627619	1930	1935	1937	1930	4238
360	20241120	141800	26096439293	1930	1930	1933	1928	8183
361	20241120	141700	26080650058	1930	1938	1938	1928	6128
362	20241120	141600	26068812917	1931	1946	1946	1931	10259
363	20241120	141500	26048875484	1946	1944	1952	1942	40115
364	20241120	141400	25970761193	1951	1928	1961	1923	64510
365	20241120	141300	25844921499	1923	1922	1930	1905	43516
366	20241120	141200	25761604622	1922	1926	1926	1918	20051
367	20241120	141100	25723059676	1926	1926	1930	1924	6697
368	20241120	141000	25710157247	1924	1929	1937	1921	32445
369	20241120	140900	25647674752	1929	1927	1938	1925	35074
370	20241120	140800	25580016045	1925	1937	1938	1925	24145
371	20241120	140700	25533397324	1937	1937	1948	1934	14430
372	20241120	140600	25505439475	1936	1963	1964	1936	30597
373	20241120	140500	25445671047	1964	1946	1966	1944	59349
374	20241120	140400	25329321323	1946	1924	1946	1923	20235
375	20241120	140300	25290154237	1925	1937	1946	1921	28084
376	20241120	140200	25235834107	1940	1923	1945	1918	38391
377	20241120	140100	25161707943	1920	1926	1933	1916	23199
378	20241120	140000	25117030592	1925	1948	1950	1912	73450
379	20241120	135900	24975305610	1943	1960	1966	1939	42707
380	20241120	135800	24892146143	1960	1970	1980	1960	58806
381	20241120	135700	24776169306	1970	1955	1970	1953	50628
382	20241120	135600	24676951973	1954	1945	1955	1939	50683
383	20241120	135500	24578449935	1944	1972	1972	1934	76909
384	20241120	135400	24428453374	1972	1974	1986	1964	125859
385	20241120	135300	24180089678	1974	1967	2000	1966	307897
386	20241120	135200	23569714177	1968	1923	1978	1922	227113
387	20241120	135100	23125065076	1930	1909	1939	1901	81585
388	20241120	135000	22968734522	1905	1914	1934	1883	225613
389	20241120	134900	22537426185	1911	1911	1911	1911	0
390	20241120	134800	22537426185	1911	1911	1911	1911	0
391	20241120	134700	22537426185	1911	1877	1911	1877	171558
392	20241120	134600	22212631992	1875	1872	1878	1857	60725
393	20241120	134500	22099043416	1872	1844	1878	1829	117721
394	20241120	134400	21880910213	1833	1780	1848	1773	108454
395	20241120	134300	21685347991	1780	1809	1809	1780	45972
396	20241120	134200	21602825218	1809	1825	1825	1809	25428
397	20241120	134100	21556622655	1826	1824	1833	1819	13807
398	20241120	134000	21531447214	1825	1832	1834	1823	6899
399	20241120	133900	21518821315	1832	1832	1834	1825	12993
400	20241120	133800	21495009330	1833	1839	1849	1827	12584
401	20241120	133700	21471847898	1838	1824	1840	1823	11170
402	20241120	133600	21451433740	1823	1834	1834	1822	30327
403	20241120	133500	21396009314	1835	1840	1845	1835	12789
404	20241120	133400	21372485440	1840	1831	1845	1830	13359
405	20241120	133300	21347979006	1831	1852	1852	1830	57995
406	20241120	133200	21241204916	1852	1868	1868	1844	47554
407	20241120	133100	21153115336	1868	1865	1880	1860	92250
408	20241120	133000	20980416592	1859	1863	1865	1845	20096
409	20241120	132900	20943100176	1863	1859	1867	1840	40821
410	20241120	132800	20867362230	1866	1868	1870	1850	61597
411	20241120	132700	20752479146	1869	1824	1869	1820	55138
412	20241120	132600	20650891387	1820	1827	1828	1817	43932
413	20241120	132500	20570866852	1828	1842	1849	1827	28681
414	20241120	132400	20518308039	1842	1851	1853	1841	28367
415	20241120	132300	20466004334	1854	1858	1864	1851	14651
416	20241120	132200	20438827685	1858	1851	1869	1850	26713
417	20241120	132100	20389204670	1851	1833	1859	1828	40749
418	20241120	132000	20313780079	1833	1866	1875	1821	71385
419	20241120	131900	20181480966	1862	1880	1885	1862	125299
420	20241120	131800	19946784163	1880	1848	1880	1841	186684
421	20241120	131700	19599224384	1848	1816	1874	1816	145800
422	20241120	131600	19329251241	1821	1788	1822	1783	107509
423	20241120	131500	19134622072	1785	1780	1791	1780	9248
424	20241120	131400	19118138026	1780	1784	1784	1780	6288
425	20241120	131300	19106940906	1782	1782	1785	1782	7867
426	20241120	131200	19092918563	1782	1785	1786	1782	28581
427	20241120	131100	19041943800	1785	1788	1789	1785	27574
428	20241120	131000	18992709615	1789	1784	1796	1784	35804
429	20241120	130900	18928626724	1783	1780	1795	1779	96272
430	20241120	130800	18756448198	1780	1745	1781	1744	49621
431	20241120	130700	18669045974	1744	1740	1746	1736	8691
432	20241120	130600	18653913373	1736	1744	1744	1725	13907
433	20241120	130500	18629781251	1739	1739	1748	1739	23003
434	20241120	130400	18589668629	1741	1738	1742	1736	6805
435	20241120	130300	18577831314	1736	1739	1742	1733	13026
436	20241120	130200	18555196265	1740	1727	1740	1727	13517
437	20241120	130100	18531741700	1732	1725	1740	1722	11230
438	20241120	130000	18512293858	1722	1713	1727	1713	3019
439	20241120	125900	18507098618	1713	1723	1723	1713	8321
440	20241120	125800	18492835219	1717	1717	1724	1715	2085
441	20241120	125700	18489255926	1716	1723	1725	1715	1178
442	20241120	125600	18487226771	1723	1723	1723	1714	3781
443	20241120	125500	18480723465	1723	1717	1725	1716	893
444	20241120	125400	18479184196	1726	1714	1727	1713	10424
445	20241120	125300	18461264157	1714	1712	1715	1710	6040
446	20241120	125200	18450926489	1715	1711	1717	1709	2684
447	20241120	125100	18446335246	1710	1711	1717	1709	6964
448	20241120	125000	18434425552	1713	1717	1717	1710	8295
449	20241120	124900	18420232372	1719	1708	1729	1708	16113
450	20241120	124800	18392631008	1708	1727	1727	1708	35827
451	20241120	124700	18331023780	1727	1728	1729	1727	7684
452	20241120	124600	18317751984	1729	1728	1730	1726	8708
453	20241120	124500	18302709274	1727	1737	1738	1727	18809
454	20241120	124400	18270106582	1738	1738	1739	1737	9081
455	20241120	124300	18254332550	1740	1740	1742	1737	5782
456	20241120	124200	18244283562	1739	1744	1754	1739	8686
457	20241120	124100	18229137794	1744	1735	1751	1733	3715
458	20241120	124000	18222665764	1747	1735	1747	1732	11709
459	20241120	123900	18202370826	1733	1741	1743	1731	16543
460	20241120	123800	18173647619	1741	1746	1751	1741	5677
461	20241120	123700	18163738994	1746	1742	1746	1729	12529
462	20241120	123600	18141949423	1743	1740	1746	1720	20852
463	20241120	123500	18105885899	1740	1763	1763	1740	46540
464	20241120	123400	18024419407	1768	1756	1769	1756	10899
465	20241120	123300	18005231855	1756	1774	1776	1755	13821
466	20241120	123200	17980865193	1774	1788	1788	1774	9672
467	20241120	123100	17963638392	1788	1796	1796	1788	10422
468	20241120	123000	17944952890	1789	1791	1798	1786	13689
469	20241120	122900	17920434168	1797	1805	1807	1785	44663
470	20241120	122800	17840170801	1802	1808	1808	1792	37135
471	20241120	122700	17773286256	1807	1801	1813	1792	64948
472	20241120	122600	17656158210	1800	1762	1803	1757	60893
473	20241120	122500	17547247717	1763	1753	1764	1752	11257
474	20241120	122400	17527473679	1753	1751	1753	1750	1385
475	20241120	122300	17525049178	1750	1751	1757	1750	5094
476	20241120	122200	17516132254	1751	1749	1757	1749	7676
477	20241120	122100	17502695815	1749	1752	1757	1749	2958
478	20241120	122000	17497520566	1752	1769	1773	1747	10852
479	20241120	121900	17478387133	1769	1759	1776	1759	15561
480	20241120	121800	17450830678	1763	1746	1763	1746	10990
481	20241120	121700	17431567320	1745	1759	1760	1745	3876
482	20241120	121600	17424783377	1759	1742	1765	1742	2627
483	20241120	121500	17420195895	1745	1769	1769	1745	5275
484	20241120	121400	17410935926	1769	1761	1769	1760	6425
485	20241120	121300	17399624448	1760	1761	1782	1757	7334
486	20241120	121200	17386672826	1761	1781	1788	1754	44161
487	20241120	121100	17308194798	1787	1762	1790	1762	49583
488	20241120	121000	17220177340	1763	1744	1763	1741	5241
489	20241120	120900	17210990945	1746	1738	1748	1732	1577
490	20241120	120800	17208237269	1730	1736	1746	1724	6267
491	20241120	120700	17197397767	1736	1748	1751	1736	2336
492	20241120	120600	17193329637	1752	1748	1755	1729	17988
493	20241120	120500	17162101407	1747	1748	1755	1747	4694
494	20241120	120400	17153890230	1747	1767	1767	1747	26604
495	20241120	120300	17107152101	1768	1770	1770	1765	8672
496	20241120	120200	17091821975	1765	1765	1780	1763	16958
497	20241120	120100	17061795568	1763	1753	1765	1753	9309
498	20241120	120000	17045416444	1753	1751	1761	1751	18995
499	20241120	115900	17012089393	1753	1731	1757	1724	24671
500	20241120	115800	16969107996	1730	1726	1730	1718	2175
501	20241120	115700	16965352948	1726	1718	1726	1715	4967
502	20241120	115600	16956808502	1718	1711	1720	1710	4160
503	20241120	115500	16949673503	1711	1716	1720	1711	9054
504	20241120	115400	16934121851	1716	1718	1720	1712	2419
505	20241120	115300	16929975485	1718	1718	1719	1718	2243
506	20241120	115200	16926121760	1721	1723	1723	1710	4167
507	20241120	115100	16918989851	1725	1722	1727	1709	8807
508	20241120	115000	16903822092	1719	1712	1721	1710	6359
509	20241120	114900	16892901749	1712	1714	1718	1704	12326
510	20241120	114800	16871798446	1714	1706	1714	1704	8211
511	20241120	114700	16857786240	1709	1726	1726	1703	16633
512	20241120	114600	16829243860	1726	1718	1727	1713	18127
513	20241120	114500	16798047585	1713	1708	1715	1702	29213
514	20241120	114400	16748215216	1710	1729	1729	1700	50254
515	20241120	114300	16662198304	1728	1738	1738	1728	20395
516	20241120	114200	16626858876	1739	1739	1739	1739	0
517	20241120	114100	16626858876	1739	1739	1739	1739	0
518	20241120	114000	16626858876	1739	1741	1741	1739	30480
519	20241120	113900	16573833443	1740	1747	1752	1740	12966
520	20241120	113800	16551236080	1746	1747	1755	1743	2322
521	20241120	113700	16547182649	1743	1747	1757	1743	4953
522	20241120	113600	16538524769	1743	1744	1749	1739	13355
523	20241120	113500	16515267662	1743	1748	1750	1743	10227
524	20241120	113400	16497396386	1750	1752	1752	1747	21769
525	20241120	113300	16459298773	1752	1762	1762	1752	21088
526	20241120	113200	16422225662	1763	1767	1768	1763	14756
527	20241120	113100	16396168153	1767	1769	1770	1767	14234
528	20241120	113000	16371000313	1769	1773	1773	1769	1533
529	20241120	112900	16368286166	1778	1780	1780	1772	581
530	20241120	112800	16367255908	1780	1770	1781	1767	13760
531	20241120	112700	16342901419	1771	1774	1775	1770	8576
532	20241120	112600	16327713333	1775	1784	1784	1771	21578
533	20241120	112500	16289379163	1784	1792	1793	1784	6321
534	20241120	112400	16278076409	1793	1780	1794	1780	5824
535	20241120	112300	16267666004	1780	1780	1785	1779	5443
536	20241120	112200	16257963060	1786	1787	1788	1778	16051
537	20241120	112100	16229397521	1787	1792	1796	1778	3455
538	20241120	112000	16223245365	1796	1788	1799	1778	21906
539	20241120	111900	16184211063	1796	1792	1800	1787	9640
540	20241120	111800	16166963163	1792	1796	1800	1789	3626
541	20241120	111700	16160437495	1790	1802	1803	1788	2881
542	20241120	111600	16155254105	1789	1786	1804	1778	10406
543	20241120	111500	16136653449	1787	1779	1787	1778	6261
544	20241120	111400	16125515372	1778	1792	1792	1777	19857
545	20241120	111300	16090123012	1789	1789	1795	1789	3946
546	20241120	111200	16083062478	1789	1790	1795	1788	11188
547	20241120	111100	16063038046	1790	1791	1795	1788	21778
548	20241120	111000	16024055112	1791	1813	1813	1791	9295
549	20241120	110900	16007282117	1813	1813	1817	1808	21607
550	20241120	110800	15968093406	1812	1808	1819	1805	53803
551	20241120	110700	15870558964	1805	1795	1808	1791	13988
552	20241120	110600	15845403619	1793	1795	1810	1789	26560
553	20241120	110500	15797568949	1789	1794	1804	1788	19472
554	20241120	110400	15762607835	1790	1796	1815	1788	49356
555	20241120	110300	15673680764	1796	1781	1796	1778	46082
556	20241120	110200	15591232717	1779	1772	1786	1771	24458
557	20241120	110100	15547781312	1772	1775	1778	1771	13555
558	20241120	110000	15523740802	1775	1781	1781	1775	13882
559	20241120	105900	15499083451	1780	1790	1790	1778	22507
560	20241120	105800	15458959236	1790	1774	1792	1773	12311
561	20241120	105700	15437070028	1781	1786	1786	1771	14052
562	20241120	105600	15412070739	1787	1785	1787	1779	6347
563	20241120	105500	15400745055	1791	1767	1794	1767	25640
564	20241120	105400	15355172267	1767	1775	1775	1767	35670
565	20241120	105300	15292088610	1772	1783	1787	1769	44372
566	20241120	105200	15213250465	1779	1811	1811	1773	76535
567	20241120	105100	15075908762	1811	1819	1821	1810	16661
568	20241120	105000	15045700852	1821	1824	1825	1818	11786
569	20241120	104900	15024226654	1824	1830	1830	1824	1680
570	20241120	104800	15021162268	1830	1825	1830	1823	8288
571	20241120	104700	15006023957	1825	1824	1827	1822	2436
572	20241120	104600	15001578712	1828	1826	1830	1824	16428
573	20241120	104500	14971550139	1827	1821	1827	1821	3252
574	20241120	104400	14965615388	1821	1812	1821	1812	14101
575	20241120	104300	14940038827	1812	1819	1820	1812	21287
576	20241120	104200	14901399697	1819	1826	1827	1819	22308
577	20241120	104100	14860770809	1826	1823	1826	1821	6475
578	20241120	104000	14848968292	1823	1825	1829	1822	12301
579	20241120	103900	14826542683	1829	1839	1839	1822	6082
580	20241120	103800	14815445073	1829	1828	1840	1821	18070
581	20241120	103700	14782460931	1828	1833	1833	1822	33107
582	20241120	103600	14721945429	1832	1841	1842	1832	9358
583	20241120	103500	14704767597	1842	1842	1846	1838	7240
584	20241120	103400	14691436388	1842	1838	1843	1835	5498
585	20241120	103300	14681332036	1838	1850	1852	1830	30345
586	20241120	103200	14625510044	1850	1865	1875	1850	30909
587	20241120	103100	14568082724	1870	1874	1896	1854	86715
588	20241120	103000	14404985421	1874	1853	1875	1851	30073
589	20241120	102900	14349027161	1851	1860	1861	1844	22053
590	20241120	102800	14308128569	1860	1842	1860	1842	26901
591	20241120	102700	14258345372	1845	1837	1851	1833	28428
592	20241120	102600	14205872683	1834	1823	1837	1822	6329
593	20241120	102500	14194274265	1823	1820	1823	1816	25544
594	20241120	102400	14147816840	1820	1826	1832	1820	10305
595	20241120	102300	14129024441	1824	1830	1832	1822	6814
596	20241120	102200	14116585784	1830	1835	1841	1830	10570
597	20241120	102100	14097227229	1835	1848	1849	1831	18733
598	20241120	102000	14062780034	1849	1839	1850	1837	15730
599	20241120	101900	14033797023	1839	1840	1840	1832	2018
600	20241120	101800	14030086558	1839	1829	1841	1826	10046
601	20241120	101700	14011696834	1824	1836	1836	1823	30791
602	20241120	101600	13955400254	1836	1850	1852	1833	21063
603	20241120	101500	13916701975	1851	1832	1856	1831	22358
604	20241120	101400	13875415924	1831	1843	1844	1829	25278
605	20241120	101300	13829074133	1843	1858	1859	1830	32544
606	20241120	101200	13768886817	1859	1874	1874	1859	30790
607	20241120	101100	13711513645	1869	1883	1883	1861	38878
608	20241120	101000	13638812902	1882	1880	1894	1878	73229
609	20241120	100900	13500592422	1877	1886	1894	1860	71739
610	20241120	100800	13365624349	1886	1870	1893	1864	109886
611	20241120	100700	13159200174	1864	1856	1870	1853	49644
612	20241120	100600	13066984952	1853	1833	1856	1829	39116
613	20241120	100500	12994801711	1829	1842	1842	1829	20178
614	20241120	100400	12957754057	1836	1817	1848	1814	24185
615	20241120	100300	12913487386	1817	1825	1835	1817	18198
616	20241120	100200	12880310370	1825	1837	1837	1825	18082
617	20241120	100100	12847207644	1837	1840	1848	1831	48137
618	20241120	100000	12758805728	1837	1825	1840	1822	36124
619	20241120	095900	12692592512	1822	1825	1825	1820	7063
620	20241120	095800	12679714910	1828	1828	1831	1819	9344
621	20241120	095700	12662634934	1828	1815	1829	1813	39690
622	20241120	095600	12590453239	1815	1818	1820	1814	9492
623	20241120	095500	12573208278	1820	1815	1820	1814	4968
624	20241120	095400	12564190581	1815	1820	1820	1814	17666
625	20241120	095300	12532093494	1821	1818	1827	1816	11416
626	20241120	095200	12511302288	1819	1828	1828	1813	16281
627	20241120	095100	12481605151	1828	1812	1828	1810	35329
628	20241120	095000	12417480350	1813	1824	1829	1810	39018
629	20241120	094900	12346455116	1824	1817	1831	1810	41713
630	20241120	094800	12270601063	1818	1855	1855	1810	116460
631	20241120	094700	12057415629	1854	1864	1864	1854	16136
632	20241120	094600	12027423462	1864	1867	1867	1860	39877
633	20241120	094500	11953141551	1867	1877	1877	1867	16084
634	20241120	094400	11923020665	1877	1886	1886	1862	13461
635	20241120	094300	11897820445	1886	1871	1886	1862	53570
636	20241120	094200	11797892673	1870	1892	1893	1870	49876
637	20241120	094100	11704024276	1892	1893	1894	1892	17190
638	20241120	094000	11671477944	1894	1892	1895	1892	17019
639	20241120	093900	11639261195	1893	1897	1899	1891	26189
640	20241120	093800	11589658744	1897	1900	1910	1897	34644
641	20241120	093700	11523775650	1903	1903	1920	1891	73285
642	20241120	093600	11384211674	1903	1868	1906	1865	75323
643	20241120	093500	11242222744	1867	1880	1889	1865	31791
644	20241120	093400	11182665637	1879	1870	1887	1862	68377
645	20241120	093300	11054390852	1866	1875	1876	1861	30189
646	20241120	093200	10998029151	1870	1879	1882	1860	59848
647	20241120	093100	10886159474	1876	1891	1892	1874	77428
648	20241120	093000	10740598700	1891	1938	1939	1886	49028
649	20241120	092900	10647620212	1910	1937	1941	1880	129460
650	20241120	092800	10400405595	1935	1951	1956	1935	53216
651	20241120	092700	10297122094	1951	1933	1957	1920	78653
652	20241120	092600	10145145182	1934	1958	1959	1934	50855
653	20241120	092500	10045964218	1957	1936	1992	1929	87639
654	20241120	092400	9874270212	1926	1966	1975	1921	114719
655	20241120	092300	9650426331	1969	1975	1977	1926	152171
656	20241120	092200	9353150085	1975	1993	1997	1973	173602
657	20241120	092100	9008465451	1993	1926	2025	1925	474690
658	20241120	092000	8071128133	1926	1874	1940	1874	166411
659	20241120	091900	7751358800	1868	1932	1940	1853	295932
660	20241120	091800	7186683768	1943	1943	1943	1943	0
661	20241120	091700	7186683768	1943	1922	1943	1919	67230
662	20241120	091600	7056690811	1921	1848	1935	1837	275773
663	20241120	091500	6530796576	1851	1873	1875	1822	120440
664	20241120	091400	6308481346	1874	1905	1909	1873	75505
665	20241120	091300	6165810553	1909	1896	1917	1896	166781
666	20241120	091200	5847633660	1897	1861	1900	1857	89612
667	20241120	091100	5679226128	1859	1904	1904	1852	129836
668	20241120	091000	5434771362	1900	1899	1919	1874	173684
669	20241120	090900	5106108444	1899	1931	1933	1892	285694
670	20241120	090800	4559977615	1934	1923	1939	1876	617167
671	20241120	090700	3383388243	1923	1804	1928	1801	644839
672	20241120	090600	2188242433	1801	1702	1813	1699	296021
673	20241120	090500	1666974175	1700	1691	1712	1679	102368
674	20241120	090400	1492750836	1686	1650	1711	1647	178131
675	20241120	090300	1193490519	1651	1660	1740	1622	279168
676	20241120	090200	723865194	1665	1767	1770	1645	384894
677	20241120	090100	0	1582	1582	1582	1582	0
678	20241120	090000	0	1582	1582	1582	1582	0