KissMeData/215380/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	203800	4062954934	1849	1849	1849	1849	24606
3	20241120	203700	4062954934	1849	1849	1849	1849	0
4	20241120	203600	4062954934	1849	1849	1849	1849	0
5	20241120	203500	4062954934	1849	1849	1849	1849	0
6	20241120	203400	4062954934	1849	1849	1849	1849	0
7	20241120	203300	4062954934	1849	1849	1849	1849	0
8	20241120	203200	4062954934	1849	1849	1849	1849	0
9	20241120	203100	4062954934	1849	1849	1849	1849	0
10	20241120	203000	4062954934	1849	1849	1849	1849	0
11	20241120	202900	4062954934	1849	1849	1849	1849	0
12	20241120	202800	4062954934	1849	1849	1849	1849	0
13	20241120	202700	4062954934	1849	1849	1849	1849	0
14	20241120	202600	4062954934	1849	1849	1849	1849	0
15	20241120	202500	4062954934	1849	1849	1849	1849	0
16	20241120	202400	4062954934	1849	1849	1849	1849	0
17	20241120	202300	4062954934	1849	1849	1849	1849	0
18	20241120	202200	4062954934	1849	1849	1849	1849	0
19	20241120	202100	4062954934	1849	1849	1849	1849	0
20	20241120	202000	4062954934	1849	1849	1849	1849	0
21	20241120	201900	4062954934	1849	1849	1849	1849	0
22	20241120	201800	4062954934	1849	1849	1849	1849	0
23	20241120	201700	4062954934	1849	1849	1849	1849	0
24	20241120	201600	4062954934	1849	1849	1849	1849	0
25	20241120	201500	4062954934	1849	1849	1849	1849	0
26	20241120	201400	4062954934	1849	1849	1849	1849	0
27	20241120	201300	4062954934	1849	1849	1849	1849	0
28	20241120	201200	4062954934	1849	1849	1849	1849	0
29	20241120	201100	4062954934	1849	1849	1849	1849	0
30	20241120	201000	4062954934	1849	1849	1849	1849	0
31	20241120	200900	4062954934	1849	1849	1849	1849	0
32	20241120	200800	4062954934	1849	1849	1849	1849	24606
33	20241120	200700	4062954934	1849	1849	1849	1849	0
34	20241120	200600	4062954934	1849	1849	1849	1849	0
35	20241120	200500	4062954934	1849	1849	1849	1849	0
36	20241120	200400	4062954934	1849	1849	1849	1849	0
37	20241120	200300	4062954934	1849	1849	1849	1849	0
38	20241120	200200	4062954934	1849	1849	1849	1849	0
39	20241120	200100	4062954934	1849	1849	1849	1849	0
40	20241120	200000	4062954934	1849	1849	1849	1849	0
41	20241120	195900	4062954934	1849	1849	1849	1849	0
42	20241120	195800	4062954934	1849	1849	1849	1849	0
43	20241120	195700	4062954934	1849	1849	1849	1849	0
44	20241120	195600	4062954934	1849	1849	1849	1849	0
45	20241120	195500	4062954934	1849	1849	1849	1849	0
46	20241120	195400	4062954934	1849	1849	1849	1849	0
47	20241120	195300	4062954934	1849	1849	1849	1849	0
48	20241120	195200	4062954934	1849	1849	1849	1849	0
49	20241120	195100	4062954934	1849	1849	1849	1849	0
50	20241120	195000	4062954934	1849	1849	1849	1849	0
51	20241120	194900	4062954934	1849	1849	1849	1849	0
52	20241120	194800	4062954934	1849	1849	1849	1849	0
53	20241120	194700	4062954934	1849	1849	1849	1849	0
54	20241120	194600	4062954934	1849	1849	1849	1849	0
55	20241120	194500	4062954934	1849	1849	1849	1849	0
56	20241120	194400	4062954934	1849	1849	1849	1849	0
57	20241120	194300	4062954934	1849	1849	1849	1849	0
58	20241120	194200	4062954934	1849	1849	1849	1849	0
59	20241120	194100	4062954934	1849	1849	1849	1849	0
60	20241120	194000	4062954934	1849	1849	1849	1849	0
61	20241120	193900	4062954934	1849	1849	1849	1849	0
62	20241120	193800	4062954934	1849	1849	1849	1849	24606
63	20241120	193700	4062954934	1849	1849	1849	1849	0
64	20241120	193600	4062954934	1849	1849	1849	1849	0
65	20241120	193500	4062954934	1849	1849	1849	1849	0
66	20241120	193400	4062954934	1849	1849	1849	1849	0
67	20241120	193300	4062954934	1849	1849	1849	1849	0
68	20241120	193200	4062954934	1849	1849	1849	1849	0
69	20241120	193100	4062954934	1849	1849	1849	1849	0
70	20241120	193000	4062954934	1849	1849	1849	1849	0
71	20241120	192900	4062954934	1849	1849	1849	1849	0
72	20241120	192800	4062954934	1849	1849	1849	1849	0
73	20241120	192700	4062954934	1849	1849	1849	1849	0
74	20241120	192600	4062954934	1849	1849	1849	1849	0
75	20241120	192500	4062954934	1849	1849	1849	1849	0
76	20241120	192400	4062954934	1849	1849	1849	1849	0
77	20241120	192300	4062954934	1849	1849	1849	1849	0
78	20241120	192200	4062954934	1849	1849	1849	1849	0
79	20241120	192100	4062954934	1849	1849	1849	1849	0
80	20241120	192000	4062954934	1849	1849	1849	1849	0
81	20241120	191900	4062954934	1849	1849	1849	1849	0
82	20241120	191800	4062954934	1849	1849	1849	1849	0
83	20241120	191700	4062954934	1849	1849	1849	1849	0
84	20241120	191600	4062954934	1849	1849	1849	1849	0
85	20241120	191500	4062954934	1849	1849	1849	1849	0
86	20241120	191400	4062954934	1849	1849	1849	1849	0
87	20241120	191300	4062954934	1849	1849	1849	1849	0
88	20241120	191200	4062954934	1849	1849	1849	1849	0
89	20241120	191100	4062954934	1849	1849	1849	1849	0
90	20241120	191000	4062954934	1849	1849	1849	1849	0
91	20241120	190900	4062954934	1849	1849	1849	1849	0
92	20241120	190800	4062954934	1849	1849	1849	1849	24606
93	20241120	190700	4062954934	1849	1849	1849	1849	0
94	20241120	190600	4062954934	1849	1849	1849	1849	0
95	20241120	190500	4062954934	1849	1849	1849	1849	0
96	20241120	190400	4062954934	1849	1849	1849	1849	0
97	20241120	190300	4062954934	1849	1849	1849	1849	0
98	20241120	190200	4062954934	1849	1849	1849	1849	0
99	20241120	190100	4062954934	1849	1849	1849	1849	0
100	20241120	190000	4062954934	1849	1849	1849	1849	0
101	20241120	185900	4062954934	1849	1849	1849	1849	0
102	20241120	185800	4062954934	1849	1849	1849	1849	0
103	20241120	185700	4062954934	1849	1849	1849	1849	0
104	20241120	185600	4062954934	1849	1849	1849	1849	0
105	20241120	185500	4062954934	1849	1849	1849	1849	0
106	20241120	185400	4062954934	1849	1849	1849	1849	0
107	20241120	185300	4062954934	1849	1849	1849	1849	0
108	20241120	185200	4062954934	1849	1849	1849	1849	0
109	20241120	185100	4062954934	1849	1849	1849	1849	0
110	20241120	185000	4062954934	1849	1849	1849	1849	0
111	20241120	184900	4062954934	1849	1849	1849	1849	0
112	20241120	184800	4062954934	1849	1849	1849	1849	0
113	20241120	184700	4062954934	1849	1849	1849	1849	0
114	20241120	184600	4062954934	1849	1849	1849	1849	0
115	20241120	184500	4062954934	1849	1849	1849	1849	0
116	20241120	184400	4062954934	1849	1849	1849	1849	0
117	20241120	184300	4062954934	1849	1849	1849	1849	0
118	20241120	184200	4062954934	1849	1849	1849	1849	0
119	20241120	184100	4062954934	1849	1849	1849	1849	0
120	20241120	184000	4062954934	1849	1849	1849	1849	0
121	20241120	183900	4062954934	1849	1849	1849	1849	0
122	20241120	183800	4062954934	1849	1849	1849	1849	24606
123	20241120	183700	4062954934	1849	1849	1849	1849	0
124	20241120	183600	4062954934	1849	1849	1849	1849	0
125	20241120	183500	4062954934	1849	1849	1849	1849	0
126	20241120	183400	4062954934	1849	1849	1849	1849	0
127	20241120	183300	4062954934	1849	1849	1849	1849	0
128	20241120	183200	4062954934	1849	1849	1849	1849	0
129	20241120	183100	4062954934	1849	1849	1849	1849	0
130	20241120	183000	4062954934	1849	1849	1849	1849	0
131	20241120	182900	4062954934	1849	1849	1849	1849	0
132	20241120	182800	4062954934	1849	1849	1849	1849	0
133	20241120	182700	4062954934	1849	1849	1849	1849	0
134	20241120	182600	4062954934	1849	1849	1849	1849	0
135	20241120	182500	4062954934	1849	1849	1849	1849	0
136	20241120	182400	4062954934	1849	1849	1849	1849	0
137	20241120	182300	4062954934	1849	1849	1849	1849	0
138	20241120	182200	4062954934	1849	1849	1849	1849	0
139	20241120	182100	4062954934	1849	1849	1849	1849	0
140	20241120	182000	4062954934	1849	1849	1849	1849	0
141	20241120	181900	4062954934	1849	1849	1849	1849	0
142	20241120	181800	4062954934	1849	1849	1849	1849	0
143	20241120	181700	4062954934	1849	1849	1849	1849	0
144	20241120	181600	4062954934	1849	1849	1849	1849	0
145	20241120	181500	4062954934	1849	1849	1849	1849	0
146	20241120	181400	4062954934	1849	1849	1849	1849	0
147	20241120	181300	4062954934	1849	1849	1849	1849	0
148	20241120	181200	4062954934	1849	1849	1849	1849	0
149	20241120	181100	4062954934	1849	1849	1849	1849	0
150	20241120	181000	4062954934	1849	1849	1849	1849	0
151	20241120	180900	4062954934	1849	1849	1849	1849	0
152	20241120	180800	4062954934	1849	1849	1849	1849	24606
153	20241120	180700	4062954934	1849	1849	1849	1849	0
154	20241120	180600	4062954934	1849	1849	1849	1849	0
155	20241120	180500	4062954934	1849	1849	1849	1849	0
156	20241120	180400	4062954934	1849	1849	1849	1849	0
157	20241120	180300	4062954934	1849	1849	1849	1849	0
158	20241120	180200	4062954934	1849	1849	1849	1849	0
159	20241120	180100	4062954934	1849	1849	1849	1849	0
160	20241120	180000	4062954934	1849	1849	1849	1849	0
161	20241120	175900	4062954934	1849	1849	1849	1849	0
162	20241120	175800	4062954934	1849	1849	1849	1849	0
163	20241120	175700	4062954934	1849	1849	1849	1849	0
164	20241120	175600	4062954934	1849	1849	1849	1849	0
165	20241120	175500	4062954934	1849	1849	1849	1849	0
166	20241120	175400	4062954934	1849	1849	1849	1849	0
167	20241120	175300	4062954934	1849	1849	1849	1849	0
168	20241120	175200	4062954934	1849	1849	1849	1849	0
169	20241120	175100	4062954934	1849	1849	1849	1849	0
170	20241120	175000	4062954934	1849	1849	1849	1849	0
171	20241120	174900	4062954934	1849	1849	1849	1849	0
172	20241120	174800	4062954934	1849	1849	1849	1849	0
173	20241120	174700	4062954934	1849	1849	1849	1849	0
174	20241120	174600	4062954934	1849	1849	1849	1849	0
175	20241120	174500	4062954934	1849	1849	1849	1849	0
176	20241120	174400	4062954934	1849	1849	1849	1849	0
177	20241120	174300	4062954934	1849	1849	1849	1849	0
178	20241120	174200	4062954934	1849	1849	1849	1849	0
179	20241120	174100	4062954934	1849	1849	1849	1849	0
180	20241120	174000	4062954934	1849	1849	1849	1849	0
181	20241120	173900	4062954934	1849	1849	1849	1849	0
182	20241120	173800	4062954934	1849	1849	1849	1849	24606
183	20241120	173700	4062954934	1849	1849	1849	1849	0
184	20241120	173600	4062954934	1849	1849	1849	1849	0
185	20241120	173500	4062954934	1849	1849	1849	1849	0
186	20241120	173400	4062954934	1849	1849	1849	1849	0
187	20241120	173300	4062954934	1849	1849	1849	1849	0
188	20241120	173200	4062954934	1849	1849	1849	1849	0
189	20241120	173100	4062954934	1849	1849	1849	1849	0
190	20241120	173000	4062954934	1849	1849	1849	1849	0
191	20241120	172900	4062954934	1849	1849	1849	1849	0
192	20241120	172800	4062954934	1849	1849	1849	1849	0
193	20241120	172700	4062954934	1849	1849	1849	1849	0
194	20241120	172600	4062954934	1849	1849	1849	1849	0
195	20241120	172500	4062954934	1849	1849	1849	1849	0
196	20241120	172400	4062954934	1849	1849	1849	1849	0
197	20241120	172300	4062954934	1849	1849	1849	1849	0
198	20241120	172200	4062954934	1849	1849	1849	1849	0
199	20241120	172100	4062954934	1849	1849	1849	1849	0
200	20241120	172000	4062954934	1849	1849	1849	1849	0
201	20241120	171900	4062954934	1849	1849	1849	1849	0
202	20241120	171800	4062954934	1849	1849	1849	1849	0
203	20241120	171700	4062954934	1849	1849	1849	1849	0
204	20241120	171600	4062954934	1849	1849	1849	1849	0
205	20241120	171500	4062954934	1849	1849	1849	1849	0
206	20241120	171400	4062954934	1849	1849	1849	1849	0
207	20241120	171300	4062954934	1849	1849	1849	1849	0
208	20241120	171200	4062954934	1849	1849	1849	1849	0
209	20241120	171100	4062954934	1849	1849	1849	1849	0
210	20241120	171000	4062954934	1849	1849	1849	1849	0
211	20241120	170900	4062954934	1849	1849	1849	1849	0
212	20241120	170800	4062954934	1849	1849	1849	1849	24606
213	20241120	170700	4062954934	1849	1849	1849	1849	0
214	20241120	170600	4062954934	1849	1849	1849	1849	0
215	20241120	170500	4062954934	1849	1849	1849	1849	0
216	20241120	170400	4062954934	1849	1849	1849	1849	0
217	20241120	170300	4062954934	1849	1849	1849	1849	0
218	20241120	170200	4062954934	1849	1849	1849	1849	0
219	20241120	170100	4062954934	1849	1849	1849	1849	0
220	20241120	170000	4062954934	1849	1849	1849	1849	0
221	20241120	165900	4062954934	1849	1849	1849	1849	0
222	20241120	165800	4062954934	1849	1849	1849	1849	0
223	20241120	165700	4062954934	1849	1849	1849	1849	0
224	20241120	165600	4062954934	1849	1849	1849	1849	0
225	20241120	165500	4062954934	1849	1849	1849	1849	0
226	20241120	165400	4062954934	1849	1849	1849	1849	0
227	20241120	165300	4062954934	1849	1849	1849	1849	0
228	20241120	165200	4062954934	1849	1849	1849	1849	0
229	20241120	165100	4062954934	1849	1849	1849	1849	0
230	20241120	165000	4062954934	1849	1849	1849	1849	0
231	20241120	164900	4062954934	1849	1849	1849	1849	0
232	20241120	164800	4062954934	1849	1849	1849	1849	0
233	20241120	164700	4062954934	1849	1849	1849	1849	0
234	20241120	164600	4062954934	1849	1849	1849	1849	0
235	20241120	164500	4062954934	1849	1849	1849	1849	0
236	20241120	164400	4062954934	1849	1849	1849	1849	0
237	20241120	164300	4062954934	1849	1849	1849	1849	0
238	20241120	164200	4062954934	1849	1849	1849	1849	0
239	20241120	164100	4062954934	1849	1849	1849	1849	0
240	20241120	164000	4062954934	1849	1849	1849	1849	0
241	20241120	163900	4062954934	1849	1849	1849	1849	0
242	20241120	163800	4062954934	1849	1849	1849	1849	24606
243	20241120	163700	4062954934	1849	1849	1849	1849	0
244	20241120	163600	4062954934	1849	1849	1849	1849	0
245	20241120	163500	4062954934	1849	1849	1849	1849	0
246	20241120	163400	4062954934	1849	1849	1849	1849	0
247	20241120	163300	4062954934	1849	1849	1849	1849	0
248	20241120	163200	4062954934	1849	1849	1849	1849	0
249	20241120	163100	4062954934	1849	1849	1849	1849	0
250	20241120	163000	4062954934	1849	1849	1849	1849	0
251	20241120	162900	4062954934	1849	1849	1849	1849	0
252	20241120	162800	4062954934	1849	1849	1849	1849	0
253	20241120	162700	4062954934	1849	1849	1849	1849	0
254	20241120	162600	4062954934	1849	1849	1849	1849	0
255	20241120	162500	4062954934	1849	1849	1849	1849	0
256	20241120	162400	4062954934	1849	1849	1849	1849	0
257	20241120	162300	4062954934	1849	1849	1849	1849	0
258	20241120	162200	4062954934	1849	1849	1849	1849	0
259	20241120	162100	4062954934	1849	1849	1849	1849	0
260	20241120	162000	4062954934	1849	1849	1849	1849	0
261	20241120	161900	4062954934	1849	1849	1849	1849	0
262	20241120	161800	4062954934	1849	1849	1849	1849	0
263	20241120	161700	4062954934	1849	1849	1849	1849	0
264	20241120	161600	4062954934	1849	1849	1849	1849	0
265	20241120	161500	4062954934	1849	1849	1849	1849	0
266	20241120	161400	4062954934	1849	1849	1849	1849	0
267	20241120	161300	4062954934	1849	1849	1849	1849	0
268	20241120	161200	4062954934	1849	1849	1849	1849	0
269	20241120	161100	4062954934	1849	1849	1849	1849	0
270	20241120	161000	4062954934	1849	1849	1849	1849	0
271	20241120	160900	4062954934	1849	1849	1849	1849	0
272	20241120	160800	4062954934	1849	1849	1849	1849	24606
273	20241120	160700	4062954934	1849	1849	1849	1849	0
274	20241120	160600	4062954934	1849	1849	1849	1849	0
275	20241120	160500	4062954934	1849	1849	1849	1849	0
276	20241120	160400	4062954934	1849	1849	1849	1849	0
277	20241120	160300	4062954934	1849	1849	1849	1849	0
278	20241120	160200	4062954934	1849	1849	1849	1849	0
279	20241120	160100	4062954934	1849	1849	1849	1849	0
280	20241120	160000	4062954934	1849	1849	1849	1849	0
281	20241120	155900	4062954934	1849	1849	1849	1849	0
282	20241120	155800	4062954934	1849	1849	1849	1849	0
283	20241120	155700	4062954934	1849	1849	1849	1849	0
284	20241120	155600	4062954934	1849	1849	1849	1849	0
285	20241120	155500	4062954934	1849	1849	1849	1849	0
286	20241120	155400	4062954934	1849	1849	1849	1849	0
287	20241120	155300	4062954934	1849	1849	1849	1849	0
288	20241120	155200	4062954934	1849	1849	1849	1849	0
289	20241120	155100	4062954934	1849	1849	1849	1849	0
290	20241120	155000	4062954934	1849	1849	1849	1849	0
291	20241120	154900	4062954934	1849	1849	1849	1849	0
292	20241120	154800	4062954934	1849	1849	1849	1849	0
293	20241120	154700	4062954934	1849	1849	1849	1849	0
294	20241120	154600	4062954934	1849	1849	1849	1849	0
295	20241120	154500	4062954934	1849	1849	1849	1849	0
296	20241120	154400	4062954934	1849	1849	1849	1849	0
297	20241120	154300	4062954934	1849	1849	1849	1849	0
298	20241120	154200	4062954934	1849	1849	1849	1849	0
299	20241120	154100	4062954934	1849	1849	1849	1849	0
300	20241120	154000	4062954934	1849	1849	1849	1849	0
301	20241120	153900	4062954934	1849	1849	1849	1849	0
302	20241120	153800	4062954934	1849	1849	1849	1849	24606
303	20241120	153700	4062954934	1849	1849	1849	1849	0
304	20241120	153600	4062954934	1849	1849	1849	1849	0
305	20241120	153500	4062954934	1849	1849	1849	1849	0
306	20241120	153400	4062954934	1849	1849	1849	1849	0
307	20241120	153300	4062954934	1849	1849	1849	1849	0
308	20241120	153200	4062954934	1849	1849	1849	1849	0
309	20241120	153100	4062954934	1849	1849	1849	1849	0
310	20241120	153000	4062954934	1849	1849	1849	1849	24606
311	20241120	152900	4017458440	1867	1867	1867	1867	0
312	20241120	152800	4017458440	1867	1867	1867	1867	0
313	20241120	152700	4017458440	1867	1867	1867	1867	0
314	20241120	152600	4017458440	1867	1867	1867	1867	0
315	20241120	152500	4017458440	1867	1867	1867	1867	0
316	20241120	152400	4017458440	1867	1867	1867	1867	0
317	20241120	152300	4017458440	1867	1867	1867	1867	0
318	20241120	152200	4017458440	1867	1867	1867	1867	0
319	20241120	152100	4017458440	1867	1867	1867	1867	0
320	20241120	152000	4017458440	1867	1867	1867	1867	0
321	20241120	151900	4017458440	1867	1869	1869	1867	4481
322	20241120	151800	4009088219	1869	1871	1871	1869	5091
323	20241120	151700	3999572560	1871	1872	1872	1871	2818
324	20241120	151600	3994299281	1871	1870	1871	1870	2062
325	20241120	151500	3990441579	1870	1870	1871	1870	1301
326	20241120	151400	3988008599	1870	1870	1870	1870	800
327	20241120	151300	3986512599	1870	1888	1888	1870	3609
328	20241120	151200	3979758513	1888	1889	1889	1870	3706
329	20241120	151100	3972822000	1892	1892	1892	1892	200
330	20241120	151000	3972443600	1892	1870	1898	1870	8623
331	20241120	150900	3956183211	1868	1870	1871	1868	3001
332	20241120	150800	3950574010	1869	1869	1870	1869	3664
333	20241120	150700	3943724801	1870	1883	1883	1870	3546
334	20241120	150600	3937092345	1870	1872	1872	1870	5694
335	20241120	150500	3926437771	1872	1874	1874	1871	4733
336	20241120	150400	3917575679	1872	1876	1876	1871	23379
337	20241120	150300	3873758987	1876	1882	1883	1876	4135
338	20241120	150200	3865987373	1882	1882	1882	1881	1336
339	20241120	150100	3863473243	1886	1886	1890	1886	59
340	20241120	150000	3863361909	1881	1890	1890	1881	2531
341	20241120	145900	3858598573	1882	1888	1890	1882	1531
342	20241120	145800	3855710741	1887	1881	1887	1881	3045
343	20241120	145700	3849979804	1880	1880	1880	1880	50
344	20241120	145600	3849885804	1880	1880	1880	1880	180
345	20241120	145500	3849547404	1880	1880	1880	1880	0
346	20241120	145400	3849547404	1880	1875	1880	1871	388
347	20241120	145300	3848821060	1871	1872	1873	1871	2894
348	20241120	145200	3843403312	1872	1875	1875	1871	5433
349	20241120	145100	3833228024	1875	1875	1875	1875	982
350	20241120	145000	3831386774	1875	1876	1878	1875	333
351	20241120	144900	3830762170	1875	1872	1878	1872	3052
352	20241120	144800	3825042481	1875	1878	1878	1871	3639
353	20241120	144700	3818228113	1875	1882	1882	1875	2187
354	20241120	144600	3814117836	1882	1882	1882	1881	7021
355	20241120	144500	3800904661	1894	1894	1894	1894	18
356	20241120	144400	3800870569	1894	1885	1894	1885	1423
357	20241120	144300	3798184407	1881	1886	1886	1881	8663
358	20241120	144200	3781861402	1887	1897	1897	1887	1824
359	20241120	144100	3778419074	1887	1897	1897	1887	3402
360	20241120	144000	3771992196	1898	1898	1898	1898	1101
361	20241120	143900	3769902498	1898	1898	1900	1890	2915
362	20241120	143800	3764370000	1900	1901	1901	1900	1588
363	20241120	143700	3761352218	1901	1901	1901	1901	1737
364	20241120	143600	3758050181	1901	1904	1909	1898	1676
365	20241120	143500	3754865562	1910	1910	1910	1901	917
366	20241120	143400	3753118690	1907	1900	1907	1900	265
367	20241120	143300	3752614420	1898	1898	1898	1897	2774
368	20241120	143200	3747349619	1914	1900	1914	1897	1708
369	20241120	143100	3744103471	1897	1901	1903	1897	1314
370	20241120	143000	3741606825	1901	1902	1902	1898	1086
371	20241120	142900	3739543516	1902	1883	1902	1883	3403
372	20241120	142800	3733102710	1881	1897	1900	1881	10265
373	20241120	142700	3713689473	1897	1895	1898	1892	1509
374	20241120	142600	3710831122	1895	1895	1897	1894	1621
375	20241120	142500	3707759430	1895	1891	1898	1890	1147
376	20241120	142400	3705584386	1893	1891	1893	1890	3386
377	20241120	142300	3699181158	1891	1888	1891	1888	3441
378	20241120	142200	3692682346	1887	1882	1887	1882	466
379	20241120	142100	3691803795	1880	1883	1883	1871	7926
380	20241120	142000	3676903307	1887	1885	1890	1882	19403
381	20241120	141900	3640371841	1883	1892	1894	1882	9449
382	20241120	141800	3622552132	1895	1900	1900	1884	4117
383	20241120	141700	3614769593	1915	1911	1916	1881	14166
384	20241120	141600	3587830776	1912	1915	1915	1911	95
385	20241120	141500	3587649134	1915	1916	1926	1911	4472
386	20241120	141400	3579090005	1915	1916	1925	1914	2510
387	20241120	141300	3574283141	1925	1925	1926	1910	2599
388	20241120	141200	3569301528	1925	1938	1938	1912	5927
389	20241120	141100	3557924485	1939	1927	1939	1905	20833
390	20241120	141000	3517989274	1920	1921	1922	1915	12873
391	20241120	140900	3493299731	1922	1929	1929	1922	7841
392	20241120	140800	3478205726	1927	1937	1937	1927	19196
393	20241120	140700	3441130213	1936	1942	1948	1936	1535
394	20241120	140600	3438153990	1948	1943	1950	1942	1785
395	20241120	140500	3434686499	1952	1946	1952	1946	297
396	20241120	140400	3434108121	1954	1940	1955	1940	2898
397	20241120	140300	3428476658	1935	1936	1945	1932	2146
398	20241120	140200	3424327735	1936	1940	1948	1934	2100
399	20241120	140100	3420258055	1932	1948	1948	1931	15816
400	20241120	140000	3389580971	1948	1952	1952	1945	5280
401	20241120	135900	3379296344	1952	1956	1957	1951	38037
402	20241120	135800	3304933585	1956	1959	1959	1955	12344
403	20241120	135700	3280788476	1959	1958	1963	1957	1224
404	20241120	135600	3278391516	1967	1966	1969	1957	1397
405	20241120	135500	3275652715	1966	1975	1989	1955	10305
406	20241120	135400	3255430318	1975	1960	2020	1950	18467
407	20241120	135300	3218682928	1951	1960	1964	1951	4009
408	20241120	135200	3210849238	1952	1957	1967	1945	34986
409	20241120	135100	3142552474	1957	1979	1987	1957	10136
410	20241120	135000	3122617277	1989	1983	1990	1977	2492
411	20241120	134900	3117682367	1992	1990	1992	1977	8037
412	20241120	134800	3101752084	1992	1983	1992	1983	5729
413	20241120	134700	3090362664	1983	1992	1997	1981	8739
414	20241120	134600	3072953883	1992	1960	1995	1953	38895
415	20241120	134500	2995997352	1960	1967	1970	1951	33191
416	20241120	134400	2931026447	1971	1971	1975	1963	16200
417	20241120	134300	2899127964	1967	1979	1989	1961	32570
418	20241120	134200	2834976637	1979	1996	1999	1959	81388
419	20241120	134100	2674177076	1994	2020	2030	1985	97194
420	20241120	134000	2479314054	2010	2010	2010	2010	0
421	20241120	133900	2479314054	2010	2060	2080	2010	84151
422	20241120	133800	2308045424	2055	2180	2195	2040	160858
423	20241120	133700	1971855154	2180	2230	2350	2120	512144
424	20241120	133600	826216359	2230	2230	2230	2230	0
425	20241120	133500	826216359	2230	2115	2230	2105	88324
426	20241120	133400	636182474	2100	2060	2120	2060	38425
427	20241120	133300	556027324	2055	2055	2055	2055	0
428	20241120	133200	556027324	2055	2055	2055	2055	591
429	20241120	133100	554812819	2050	2050	2050	2050	1605
430	20241120	133000	551522569	2045	2045	2045	2045	62
431	20241120	132900	551395779	2045	2045	2045	2045	2600
432	20241120	132800	546078779	2045	2045	2045	2045	0
433	20241120	132700	546078779	2045	2045	2045	2045	0
434	20241120	132600	546078779	2045	2040	2045	2040	2030
435	20241120	132500	541932439	2040	2040	2040	2040	1257
436	20241120	132400	539368159	2040	2040	2040	2040	20
437	20241120	132300	539327359	2035	2035	2035	2035	70
438	20241120	132200	539184909	2035	2040	2040	2035	110
439	20241120	132100	538960559	2045	2045	2045	2045	0
440	20241120	132000	538960559	2045	2045	2045	2045	0
441	20241120	131900	538960559	2045	2045	2045	2045	491
442	20241120	131800	537956464	2045	2040	2045	2040	31
443	20241120	131700	537893074	2045	2045	2045	2045	1
444	20241120	131600	537891029	2035	2035	2035	2035	1
445	20241120	131500	537888994	2045	2045	2045	2045	0
446	20241120	131400	537888994	2045	2045	2045	2045	0
447	20241120	131300	537888994	2045	2045	2045	2045	1
448	20241120	131200	537886949	2035	2040	2040	2035	1627
449	20241120	131100	534568504	2035	2035	2035	2035	0
450	20241120	131000	534568504	2035	2045	2045	2035	3000
451	20241120	130900	528450574	2040	2040	2040	2040	2
452	20241120	130800	528446494	2060	2060	2060	2060	0
453	20241120	130700	528446494	2060	2060	2060	2060	2000
454	20241120	130600	524326494	2060	2035	2060	2035	5328
455	20241120	130500	513405554	2035	2035	2035	2035	49
456	20241120	130400	513305839	2035	2035	2035	2035	144
457	20241120	130300	513012799	2040	2040	2040	2040	0
458	20241120	130200	513012799	2040	2040	2040	2040	0
459	20241120	130100	513012799	2040	2040	2040	2040	50
460	20241120	130000	512910799	2040	2030	2040	2030	129
461	20241120	125900	512648919	2030	2035	2035	2030	503
462	20241120	125800	511625789	2040	2040	2040	2040	201
463	20241120	125700	511215749	2045	2045	2045	2045	150
464	20241120	125600	510908999	2045	2045	2045	2045	0
465	20241120	125500	510908999	2045	2045	2045	2045	68
466	20241120	125400	510769939	2055	2055	2055	2055	0
467	20241120	125300	510769939	2055	2055	2055	2055	137
468	20241120	125200	510488404	2055	2045	2055	2045	1731
469	20241120	125100	506933509	2040	2040	2040	2040	20
470	20241120	125000	506892709	2035	2035	2035	2035	0
471	20241120	124900	506892709	2035	2035	2035	2035	0
472	20241120	124800	506892709	2035	2035	2035	2035	5
473	20241120	124700	506882534	2035	2035	2035	2035	281
474	20241120	124600	506310699	2045	2045	2045	2045	0
475	20241120	124500	506310699	2045	2045	2045	2045	0
476	20241120	124400	506310699	2045	2045	2045	2045	100
477	20241120	124300	506106199	2055	2055	2055	2055	0
478	20241120	124200	506106199	2055	2055	2055	2055	3
479	20241120	124100	506100034	2040	2040	2040	2040	1657
480	20241120	124000	502719754	2055	2055	2055	2055	4
481	20241120	123900	502711534	2055	2055	2055	2055	0
482	20241120	123800	502711534	2055	2055	2055	2055	40
483	20241120	123700	502629334	2035	2035	2035	2035	0
484	20241120	123600	502629334	2035	2035	2035	2035	0
485	20241120	123500	502629334	2035	2035	2035	2035	0
486	20241120	123400	502629334	2035	2035	2035	2035	1200
487	20241120	123300	500187334	2035	2035	2035	2035	0
488	20241120	123200	500187334	2035	2035	2035	2035	147
489	20241120	123100	499888189	2035	2040	2040	2035	163
490	20241120	123000	499555804	2060	2050	2060	2050	38
491	20241120	122900	499477824	2050	2050	2050	2050	0
492	20241120	122800	499477824	2050	2050	2050	2050	0
493	20241120	122700	499477824	2050	2050	2050	2050	488
494	20241120	122600	498477424	2065	2065	2065	2065	0
495	20241120	122500	498477424	2065	2065	2065	2065	0
496	20241120	122400	498477424	2065	2075	2075	2030	2290
497	20241120	122300	493793274	2080	2080	2080	2080	17
498	20241120	122200	493757914	2080	2070	2080	2070	3687
499	20241120	122100	486105449	2070	2060	2070	2060	3468
500	20241120	122000	478933734	2060	2060	2060	2060	0
501	20241120	121900	478933734	2060	2060	2060	2060	48
502	20241120	121800	478834854	2060	2060	2060	2060	0
503	20241120	121700	478834854	2060	2060	2060	2060	2000
504	20241120	121600	474714854	2060	2055	2060	2055	201
505	20241120	121500	474301794	2055	2030	2055	2030	505
506	20241120	121400	473264044	2040	2040	2040	2040	500
507	20241120	121300	472244044	2040	2040	2040	2040	1
508	20241120	121200	472242004	2055	2055	2055	2055	81
509	20241120	121100	472075549	2055	2045	2055	2045	1100
510	20241120	121000	469821039	2045	2045	2045	2045	0
511	20241120	120900	469821039	2045	2030	2045	2030	1005
512	20241120	120800	467780814	2050	2050	2050	2050	0
513	20241120	120700	467780814	2050	2050	2050	2050	0
514	20241120	120600	467780814	2050	2035	2050	2035	2238
515	20241120	120500	463226469	2035	2040	2040	2035	442
516	20241120	120400	462324939	2055	2055	2055	2055	0
517	20241120	120300	462324939	2055	2045	2055	2045	46
518	20241120	120200	462230819	2045	2055	2060	2045	1131
519	20241120	120100	459916459	2065	2065	2065	2045	22
520	20241120	120000	459871424	2050	2075	2075	2050	316
521	20241120	115900	459223019	2070	2060	2070	2060	8620
522	20241120	115800	441396839	2060	2060	2060	2055	685
523	20241120	115700	439985789	2060	2055	2060	2055	602
524	20241120	115600	438748674	2055	2055	2055	2055	0
525	20241120	115500	438748674	2055	2055	2055	2055	2571
526	20241120	115400	433465269	2055	2050	2055	2050	50
527	20241120	115300	433362664	2055	2055	2055	2055	281
528	20241120	115200	432785209	2055	2040	2055	2040	101
529	20241120	115100	432579154	2055	2055	2055	2055	48
530	20241120	115000	432480514	2060	2060	2060	2060	2240
531	20241120	114900	427866114	2060	2060	2060	2060	40
532	20241120	114800	427783714	2060	2030	2060	2030	8871
533	20241120	114700	409623439	2040	2040	2040	2040	0
534	20241120	114600	409623439	2040	2040	2040	2040	0
535	20241120	114500	409623439	2040	2035	2040	2035	155
536	20241120	114400	409307989	2040	2040	2040	2040	4
537	20241120	114300	409299829	2040	2040	2040	2025	3701
538	20241120	114200	401750569	2035	2030	2035	2030	4199
539	20241120	114100	393211314	2025	2010	2025	2010	1729
540	20241120	114000	389728904	2010	2015	2015	2010	1001
541	20241120	113900	387716889	2010	2010	2010	2010	0
542	20241120	113800	387716889	2010	2010	2010	2010	0
543	20241120	113700	387716889	2010	2010	2010	2010	479
544	20241120	113600	386754099	2010	2010	2010	2010	0
545	20241120	113500	386754099	2010	2010	2010	2010	0
546	20241120	113400	386754099	2010	2010	2010	2010	100
547	20241120	113300	386553099	2010	2010	2010	2010	1
548	20241120	113200	386551089	2010	2000	2010	2000	6000
549	20241120	113100	374497879	2000	2000	2000	2000	1
550	20241120	113000	374495879	2010	2010	2010	2010	0
551	20241120	112900	374495879	2010	2010	2010	2010	0
552	20241120	112800	374495879	2010	1992	2010	1991	937
553	20241120	112700	372625338	2010	2010	2010	2010	1
554	20241120	112600	372623328	1991	1999	1999	1990	530
555	20241120	112500	371564933	2020	2020	2020	2020	0
556	20241120	112400	371564933	2020	2020	2020	2020	0
557	20241120	112300	371564933	2020	2020	2020	2020	0
558	20241120	112200	371564933	2020	1996	2020	1996	1543
559	20241120	112100	368483670	1996	1996	1996	1996	1291
560	20241120	112000	365906834	1998	1999	1999	1998	1133
561	20241120	111900	363643099	1997	1997	1997	1997	105
562	20241120	111800	363433414	1997	1996	1997	1996	700
563	20241120	111700	362035614	1997	1997	1997	1997	1
564	20241120	111600	362033617	1986	1998	1998	1986	370
565	20241120	111500	361295537	1998	1998	1998	1998	0
566	20241120	111400	361295537	1998	1998	1998	1998	0
567	20241120	111300	361295537	1998	1998	1998	1998	6
568	20241120	111200	361283549	1998	1998	1998	1998	0
569	20241120	111100	361283549	1998	1998	1998	1998	0
570	20241120	111000	361283549	1998	1998	1998	1998	2
571	20241120	110900	361279553	1998	1998	1998	1998	0
572	20241120	110800	361279553	1998	1998	1998	1998	7
573	20241120	110700	361265567	1997	1985	1997	1985	747
574	20241120	110600	359777958	1985	1990	1997	1985	513
575	20241120	110500	358757161	1990	1990	1990	1990	68
576	20241120	110400	358621841	1990	1989	1990	1989	609
577	20241120	110300	357409967	1985	1992	1992	1985	2595
578	20241120	110200	352248101	1992	1992	1992	1992	5
579	20241120	110100	352238141	1992	1992	1992	1992	24
580	20241120	110000	352190333	1992	1992	1992	1992	185
581	20241120	105900	351821813	1992	1992	1992	1992	248
582	20241120	105800	351327797	2015	2015	2015	2015	0
583	20241120	105700	351327797	2015	2015	2015	2015	0
584	20241120	105600	351327797	2015	2015	2015	2015	0
585	20241120	105500	351327797	2015	2015	2015	2015	2
586	20241120	105400	351323767	2015	2015	2015	2015	4
587	20241120	105300	351315707	1989	1991	1991	1988	2100
588	20241120	105200	347139815	1988	1988	1988	1988	23
589	20241120	105100	347094091	2035	1984	2035	1976	10281
590	20241120	105000	326465223	1984	2020	2020	1984	2005
591	20241120	104900	322479121	1997	2015	2030	1979	5029
592	20241120	104800	312389131	2015	2015	2015	2015	0
593	20241120	104700	312389131	2015	2005	2015	2005	4899
594	20241120	104600	302525391	1999	1999	1999	1999	0
595	20241120	104500	302525391	1999	1999	1999	1999	224
596	20241120	104400	302077615	1999	1994	1999	1994	657
597	20241120	104300	300765416	1980	1980	1980	1980	0
598	20241120	104200	300765416	1980	1980	1980	1980	0
599	20241120	104100	300765416	1980	1980	1980	1980	0
600	20241120	104000	300765416	1980	1980	1980	1980	0
601	20241120	103900	300765416	1980	1981	1981	1980	1500
602	20241120	103800	297795273	2010	2010	2010	2010	1
603	20241120	103700	297793263	2010	1979	2010	1979	645
604	20241120	103600	296499180	2000	1999	2000	1999	2573
605	20241120	103500	291353479	1977	1979	1999	1977	1267
606	20241120	103400	288824401	1979	1977	1979	1977	1083
607	20241120	103300	286683217	1977	1977	1977	1977	0
608	20241120	103200	286683217	1977	1980	1980	1977	21
609	20241120	103100	286641667	1981	1976	1983	1966	31
610	20241120	103000	286580402	1973	1973	1974	1973	381
611	20241120	102900	285828508	1974	1974	1974	1974	296
612	20241120	102800	285244204	1974	1963	1975	1963	413
613	20241120	102700	284429772	1976	1976	1976	1976	200
614	20241120	102600	284034572	1978	1971	1981	1971	196
615	20241120	102500	283647916	1971	1997	1997	1968	1787
616	20241120	102400	280122539	1980	2005	2015	1966	4539
617	20241120	102300	271070793	1955	1970	2015	1948	9656
618	20241120	102200	251915186	1970	1970	1970	1970	316
619	20241120	102100	251292666	1986	1986	1986	1986	0
620	20241120	102000	251292666	1986	1986	1986	1986	0
621	20241120	101900	251292666	1986	1986	1986	1986	0
622	20241120	101800	251292666	1986	1934	1986	1930	5554
623	20241120	101700	240463077	1931	1934	1934	1931	484
624	20241120	101600	239527725	1949	1949	1949	1949	0
625	20241120	101500	239527725	1949	1949	1949	1949	1539
626	20241120	101400	236528214	1949	1949	1949	1949	1
627	20241120	101300	236526265	1959	1959	1959	1959	0
628	20241120	101200	236526265	1959	1959	1959	1959	0
629	20241120	101100	236526265	1959	1959	1959	1959	0
630	20241120	101000	236526265	1959	1935	1959	1932	1265
631	20241120	100900	234072390	1959	1952	1959	1952	386
632	20241120	100800	233316781	1959	1959	1959	1959	10
633	20241120	100700	233297191	1962	1930	1962	1930	2972
634	20241120	100600	227495205	1930	1932	1932	1929	1283
635	20241120	100500	225018134	1944	1936	1944	1936	702
636	20241120	100400	223659046	1944	1932	1944	1932	175
637	20241120	100300	223320182	1936	1936	1936	1936	0
638	20241120	100200	223320182	1936	1936	1936	1936	3
639	20241120	100100	223314374	1936	1929	1936	1929	272
640	20241120	100000	222789672	1929	1929	1929	1929	169
641	20241120	095900	222463671	1929	1934	1934	1929	571
642	20241120	095800	221362162	1934	1934	1934	1934	1
643	20241120	095700	221360228	1925	1939	1939	1925	11831
644	20241120	095600	198494332	1939	1964	1964	1939	43
645	20241120	095500	198410600	1964	1964	1964	1964	6
646	20241120	095400	198398816	1967	1967	1967	1967	0
647	20241120	095300	198398816	1967	1948	1967	1948	4
648	20241120	095200	198390986	1933	1933	1933	1933	1749
649	20241120	095100	195010169	1933	1934	1935	1932	2932
650	20241120	095000	189340016	1935	1944	1944	1935	5302
651	20241120	094900	179071887	1944	1944	1944	1944	24
652	20241120	094800	179025231	1955	1955	1955	1955	901
653	20241120	094700	177263776	1976	1976	1976	1976	0
654	20241120	094600	177263776	1976	1976	1976	1976	0
655	20241120	094500	177263776	1976	1977	1980	1976	952
656	20241120	094400	175380987	1980	1980	1980	1980	2
657	20241120	094300	175377027	1986	1986	1986	1986	2
658	20241120	094200	175373055	1987	1950	1987	1950	637
659	20241120	094100	174128033	1950	1950	1950	1950	0
660	20241120	094000	174128033	1950	1948	1950	1948	1002
661	20241120	093900	172175633	1948	1948	1948	1948	122
662	20241120	093800	171937977	1935	1936	1948	1935	108
663	20241120	093700	171728858	1935	1935	1935	1935	1226
664	20241120	093600	169356548	1935	1945	1945	1935	3316
665	20241120	093500	162936373	1949	1949	1949	1949	0
666	20241120	093400	162936373	1949	1949	1949	1949	0
667	20241120	093300	162936373	1949	1949	1949	1949	203
668	20241120	093200	162540726	1949	1949	1949	1949	20
669	20241120	093100	162501746	1938	1939	1939	1938	1158
670	20241120	093000	160257430	1938	1939	1940	1938	1004
671	20241120	092900	158311525	1945	1951	1951	1939	7199
672	20241120	092800	144295926	1950	1954	1954	1950	264
673	20241120	092700	143780874	1950	1955	1955	1949	267
674	20241120	092600	143260009	1969	1969	1969	1969	2
675	20241120	092500	143256071	1953	1955	1955	1953	1000
676	20241120	092400	141302314	1953	1953	1953	1953	0
677	20241120	092300	141302314	1953	1953	1953	1953	1
678	20241120	092200	141300361	1977	1963	1977	1963	114
679	20241120	092100	141076539	1963	1963	1963	1963	319
680	20241120	092000	140450342	1954	1944	1954	1944	104
681	20241120	091900	140247366	1943	1945	1945	1943	1588
682	20241120	091800	137159030	1954	1944	1954	1943	1871
683	20241120	091700	133517376	1944	1964	1964	1944	14396
684	20241120	091600	105341643	1969	1970	1970	1964	765
685	20241120	091500	103837616	1988	1988	1988	1988	0
686	20241120	091400	103837616	1988	1967	1988	1966	19
687	20241120	091300	103800239	1966	1964	1975	1963	767
688	20241120	091200	102289045	1962	1962	1962	1962	18
689	20241120	091100	102253729	1961	1987	1987	1961	10673
690	20241120	091000	81251688	1987	1987	1987	1987	0
691	20241120	090900	81251688	1987	1991	1991	1987	722
692	20241120	090800	79814774	1992	1996	1996	1992	2280
693	20241120	090700	75268352	1994	2000	2000	1994	2914
694	20241120	090600	69450070	2000	2000	2005	1995	1420
695	20241120	090500	66613240	1994	2020	2020	1994	971
696	20241120	090400	64677040	1994	2000	2000	1992	825
697	20241120	090300	63033398	1991	2020	2035	1989	2786
698	20241120	090200	57459650	1986	1970	1986	1963	893
699	20241120	090100	55698250	1961	1975	1975	1961	10134
700	20241120	090000	35808312	1974	2030	2030	1970	17897