KissMeData/339950/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	211100	348130117	1980	1980	1980	1980	1696
3	20241120	211000	348130117	1980	1980	1980	1980	0
4	20241120	210900	348130117	1980	1980	1980	1980	0
5	20241120	210800	348130117	1980	1980	1980	1980	0
6	20241120	210700	348130117	1980	1980	1980	1980	0
7	20241120	210600	348130117	1980	1980	1980	1980	0
8	20241120	210500	348130117	1980	1980	1980	1980	0
9	20241120	210400	348130117	1980	1980	1980	1980	0
10	20241120	210300	348130117	1980	1980	1980	1980	0
11	20241120	210200	348130117	1980	1980	1980	1980	0
12	20241120	210100	348130117	1980	1980	1980	1980	0
13	20241120	210000	348130117	1980	1980	1980	1980	0
14	20241120	205900	348130117	1980	1980	1980	1980	0
15	20241120	205800	348130117	1980	1980	1980	1980	0
16	20241120	205700	348130117	1980	1980	1980	1980	0
17	20241120	205600	348130117	1980	1980	1980	1980	0
18	20241120	205500	348130117	1980	1980	1980	1980	0
19	20241120	205400	348130117	1980	1980	1980	1980	0
20	20241120	205300	348130117	1980	1980	1980	1980	0
21	20241120	205200	348130117	1980	1980	1980	1980	0
22	20241120	205100	348130117	1980	1980	1980	1980	0
23	20241120	205000	348130117	1980	1980	1980	1980	0
24	20241120	204900	348130117	1980	1980	1980	1980	0
25	20241120	204800	348130117	1980	1980	1980	1980	0
26	20241120	204700	348130117	1980	1980	1980	1980	0
27	20241120	204600	348130117	1980	1980	1980	1980	0
28	20241120	204500	348130117	1980	1980	1980	1980	0
29	20241120	204400	348130117	1980	1980	1980	1980	0
30	20241120	204300	348130117	1980	1980	1980	1980	0
31	20241120	204200	348130117	1980	1980	1980	1980	0
32	20241120	204100	348130117	1980	1980	1980	1980	1696
33	20241120	204000	348130117	1980	1980	1980	1980	0
34	20241120	203900	348130117	1980	1980	1980	1980	0
35	20241120	203800	348130117	1980	1980	1980	1980	0
36	20241120	203700	348130117	1980	1980	1980	1980	0
37	20241120	203600	348130117	1980	1980	1980	1980	0
38	20241120	203500	348130117	1980	1980	1980	1980	0
39	20241120	203400	348130117	1980	1980	1980	1980	0
40	20241120	203300	348130117	1980	1980	1980	1980	0
41	20241120	203200	348130117	1980	1980	1980	1980	0
42	20241120	203100	348130117	1980	1980	1980	1980	0
43	20241120	203000	348130117	1980	1980	1980	1980	0
44	20241120	202900	348130117	1980	1980	1980	1980	0
45	20241120	202800	348130117	1980	1980	1980	1980	0
46	20241120	202700	348130117	1980	1980	1980	1980	0
47	20241120	202600	348130117	1980	1980	1980	1980	0
48	20241120	202500	348130117	1980	1980	1980	1980	0
49	20241120	202400	348130117	1980	1980	1980	1980	0
50	20241120	202300	348130117	1980	1980	1980	1980	0
51	20241120	202200	348130117	1980	1980	1980	1980	0
52	20241120	202100	348130117	1980	1980	1980	1980	0
53	20241120	202000	348130117	1980	1980	1980	1980	0
54	20241120	201900	348130117	1980	1980	1980	1980	0
55	20241120	201800	348130117	1980	1980	1980	1980	0
56	20241120	201700	348130117	1980	1980	1980	1980	0
57	20241120	201600	348130117	1980	1980	1980	1980	0
58	20241120	201500	348130117	1980	1980	1980	1980	0
59	20241120	201400	348130117	1980	1980	1980	1980	0
60	20241120	201300	348130117	1980	1980	1980	1980	0
61	20241120	201200	348130117	1980	1980	1980	1980	0
62	20241120	201100	348130117	1980	1980	1980	1980	1696
63	20241120	201000	348130117	1980	1980	1980	1980	0
64	20241120	200900	348130117	1980	1980	1980	1980	0
65	20241120	200800	348130117	1980	1980	1980	1980	0
66	20241120	200700	348130117	1980	1980	1980	1980	0
67	20241120	200600	348130117	1980	1980	1980	1980	0
68	20241120	200500	348130117	1980	1980	1980	1980	0
69	20241120	200400	348130117	1980	1980	1980	1980	0
70	20241120	200300	348130117	1980	1980	1980	1980	0
71	20241120	200200	348130117	1980	1980	1980	1980	0
72	20241120	200100	348130117	1980	1980	1980	1980	0
73	20241120	200000	348130117	1980	1980	1980	1980	0
74	20241120	195900	348130117	1980	1980	1980	1980	0
75	20241120	195800	348130117	1980	1980	1980	1980	0
76	20241120	195700	348130117	1980	1980	1980	1980	0
77	20241120	195600	348130117	1980	1980	1980	1980	0
78	20241120	195500	348130117	1980	1980	1980	1980	0
79	20241120	195400	348130117	1980	1980	1980	1980	0
80	20241120	195300	348130117	1980	1980	1980	1980	0
81	20241120	195200	348130117	1980	1980	1980	1980	0
82	20241120	195100	348130117	1980	1980	1980	1980	0
83	20241120	195000	348130117	1980	1980	1980	1980	0
84	20241120	194900	348130117	1980	1980	1980	1980	0
85	20241120	194800	348130117	1980	1980	1980	1980	0
86	20241120	194700	348130117	1980	1980	1980	1980	0
87	20241120	194600	348130117	1980	1980	1980	1980	0
88	20241120	194500	348130117	1980	1980	1980	1980	0
89	20241120	194400	348130117	1980	1980	1980	1980	0
90	20241120	194300	348130117	1980	1980	1980	1980	0
91	20241120	194200	348130117	1980	1980	1980	1980	0
92	20241120	194100	348130117	1980	1980	1980	1980	1696
93	20241120	194000	348130117	1980	1980	1980	1980	0
94	20241120	193900	348130117	1980	1980	1980	1980	0
95	20241120	193800	348130117	1980	1980	1980	1980	0
96	20241120	193700	348130117	1980	1980	1980	1980	0
97	20241120	193600	348130117	1980	1980	1980	1980	0
98	20241120	193500	348130117	1980	1980	1980	1980	0
99	20241120	193400	348130117	1980	1980	1980	1980	0
100	20241120	193300	348130117	1980	1980	1980	1980	0
101	20241120	193200	348130117	1980	1980	1980	1980	0
102	20241120	193100	348130117	1980	1980	1980	1980	0
103	20241120	193000	348130117	1980	1980	1980	1980	0
104	20241120	192900	348130117	1980	1980	1980	1980	0
105	20241120	192800	348130117	1980	1980	1980	1980	0
106	20241120	192700	348130117	1980	1980	1980	1980	0
107	20241120	192600	348130117	1980	1980	1980	1980	0
108	20241120	192500	348130117	1980	1980	1980	1980	0
109	20241120	192400	348130117	1980	1980	1980	1980	0
110	20241120	192300	348130117	1980	1980	1980	1980	0
111	20241120	192200	348130117	1980	1980	1980	1980	0
112	20241120	192100	348130117	1980	1980	1980	1980	0
113	20241120	192000	348130117	1980	1980	1980	1980	0
114	20241120	191900	348130117	1980	1980	1980	1980	0
115	20241120	191800	348130117	1980	1980	1980	1980	0
116	20241120	191700	348130117	1980	1980	1980	1980	0
117	20241120	191600	348130117	1980	1980	1980	1980	0
118	20241120	191500	348130117	1980	1980	1980	1980	0
119	20241120	191400	348130117	1980	1980	1980	1980	0
120	20241120	191300	348130117	1980	1980	1980	1980	0
121	20241120	191200	348130117	1980	1980	1980	1980	0
122	20241120	191100	348130117	1980	1980	1980	1980	1696
123	20241120	191000	348130117	1980	1980	1980	1980	0
124	20241120	190900	348130117	1980	1980	1980	1980	0
125	20241120	190800	348130117	1980	1980	1980	1980	0
126	20241120	190700	348130117	1980	1980	1980	1980	0
127	20241120	190600	348130117	1980	1980	1980	1980	0
128	20241120	190500	348130117	1980	1980	1980	1980	0
129	20241120	190400	348130117	1980	1980	1980	1980	0
130	20241120	190300	348130117	1980	1980	1980	1980	0
131	20241120	190200	348130117	1980	1980	1980	1980	0
132	20241120	190100	348130117	1980	1980	1980	1980	0
133	20241120	190000	348130117	1980	1980	1980	1980	0
134	20241120	185900	348130117	1980	1980	1980	1980	0
135	20241120	185800	348130117	1980	1980	1980	1980	0
136	20241120	185700	348130117	1980	1980	1980	1980	0
137	20241120	185600	348130117	1980	1980	1980	1980	0
138	20241120	185500	348130117	1980	1980	1980	1980	0
139	20241120	185400	348130117	1980	1980	1980	1980	0
140	20241120	185300	348130117	1980	1980	1980	1980	0
141	20241120	185200	348130117	1980	1980	1980	1980	0
142	20241120	185100	348130117	1980	1980	1980	1980	0
143	20241120	185000	348130117	1980	1980	1980	1980	0
144	20241120	184900	348130117	1980	1980	1980	1980	0
145	20241120	184800	348130117	1980	1980	1980	1980	0
146	20241120	184700	348130117	1980	1980	1980	1980	0
147	20241120	184600	348130117	1980	1980	1980	1980	0
148	20241120	184500	348130117	1980	1980	1980	1980	0
149	20241120	184400	348130117	1980	1980	1980	1980	0
150	20241120	184300	348130117	1980	1980	1980	1980	0
151	20241120	184200	348130117	1980	1980	1980	1980	0
152	20241120	184100	348130117	1980	1980	1980	1980	1696
153	20241120	184000	348130117	1980	1980	1980	1980	0
154	20241120	183900	348130117	1980	1980	1980	1980	0
155	20241120	183800	348130117	1980	1980	1980	1980	0
156	20241120	183700	348130117	1980	1980	1980	1980	0
157	20241120	183600	348130117	1980	1980	1980	1980	0
158	20241120	183500	348130117	1980	1980	1980	1980	0
159	20241120	183400	348130117	1980	1980	1980	1980	0
160	20241120	183300	348130117	1980	1980	1980	1980	0
161	20241120	183200	348130117	1980	1980	1980	1980	0
162	20241120	183100	348130117	1980	1980	1980	1980	0
163	20241120	183000	348130117	1980	1980	1980	1980	0
164	20241120	182900	348130117	1980	1980	1980	1980	0
165	20241120	182800	348130117	1980	1980	1980	1980	0
166	20241120	182700	348130117	1980	1980	1980	1980	0
167	20241120	182600	348130117	1980	1980	1980	1980	0
168	20241120	182500	348130117	1980	1980	1980	1980	0
169	20241120	182400	348130117	1980	1980	1980	1980	0
170	20241120	182300	348130117	1980	1980	1980	1980	0
171	20241120	182200	348130117	1980	1980	1980	1980	0
172	20241120	182100	348130117	1980	1980	1980	1980	0
173	20241120	182000	348130117	1980	1980	1980	1980	0
174	20241120	181900	348130117	1980	1980	1980	1980	0
175	20241120	181800	348130117	1980	1980	1980	1980	0
176	20241120	181700	348130117	1980	1980	1980	1980	0
177	20241120	181600	348130117	1980	1980	1980	1980	0
178	20241120	181500	348130117	1980	1980	1980	1980	0
179	20241120	181400	348130117	1980	1980	1980	1980	0
180	20241120	181300	348130117	1980	1980	1980	1980	0
181	20241120	181200	348130117	1980	1980	1980	1980	0
182	20241120	181100	348130117	1980	1980	1980	1980	1696
183	20241120	181000	348130117	1980	1980	1980	1980	0
184	20241120	180900	348130117	1980	1980	1980	1980	0
185	20241120	180800	348130117	1980	1980	1980	1980	0
186	20241120	180700	348130117	1980	1980	1980	1980	0
187	20241120	180600	348130117	1980	1980	1980	1980	0
188	20241120	180500	348130117	1980	1980	1980	1980	0
189	20241120	180400	348130117	1980	1980	1980	1980	0
190	20241120	180300	348130117	1980	1980	1980	1980	0
191	20241120	180200	348130117	1980	1980	1980	1980	0
192	20241120	180100	348130117	1980	1980	1980	1980	0
193	20241120	180000	348130117	1980	1980	1980	1980	0
194	20241120	175900	348130117	1980	1980	1980	1980	0
195	20241120	175800	348130117	1980	1980	1980	1980	0
196	20241120	175700	348130117	1980	1980	1980	1980	0
197	20241120	175600	348130117	1980	1980	1980	1980	0
198	20241120	175500	348130117	1980	1980	1980	1980	0
199	20241120	175400	348130117	1980	1980	1980	1980	0
200	20241120	175300	348130117	1980	1980	1980	1980	0
201	20241120	175200	348130117	1980	1980	1980	1980	0
202	20241120	175100	348130117	1980	1980	1980	1980	0
203	20241120	175000	348130117	1980	1980	1980	1980	0
204	20241120	174900	348130117	1980	1980	1980	1980	0
205	20241120	174800	348130117	1980	1980	1980	1980	0
206	20241120	174700	348130117	1980	1980	1980	1980	0
207	20241120	174600	348130117	1980	1980	1980	1980	0
208	20241120	174500	348130117	1980	1980	1980	1980	0
209	20241120	174400	348130117	1980	1980	1980	1980	0
210	20241120	174300	348130117	1980	1980	1980	1980	0
211	20241120	174200	348130117	1980	1980	1980	1980	0
212	20241120	174100	348130117	1980	1980	1980	1980	1696
213	20241120	174000	348130117	1980	1980	1980	1980	0
214	20241120	173900	348130117	1980	1980	1980	1980	0
215	20241120	173800	348130117	1980	1980	1980	1980	0
216	20241120	173700	348130117	1980	1980	1980	1980	0
217	20241120	173600	348130117	1980	1980	1980	1980	0
218	20241120	173500	348130117	1980	1980	1980	1980	0
219	20241120	173400	348130117	1980	1980	1980	1980	0
220	20241120	173300	348130117	1980	1980	1980	1980	0
221	20241120	173200	348130117	1980	1980	1980	1980	0
222	20241120	173100	348130117	1980	1980	1980	1980	0
223	20241120	173000	348130117	1980	1980	1980	1980	0
224	20241120	172900	348130117	1980	1980	1980	1980	0
225	20241120	172800	348130117	1980	1980	1980	1980	0
226	20241120	172700	348130117	1980	1980	1980	1980	0
227	20241120	172600	348130117	1980	1980	1980	1980	0
228	20241120	172500	348130117	1980	1980	1980	1980	0
229	20241120	172400	348130117	1980	1980	1980	1980	0
230	20241120	172300	348130117	1980	1980	1980	1980	0
231	20241120	172200	348130117	1980	1980	1980	1980	0
232	20241120	172100	348130117	1980	1980	1980	1980	0
233	20241120	172000	348130117	1980	1980	1980	1980	0
234	20241120	171900	348130117	1980	1980	1980	1980	0
235	20241120	171800	348130117	1980	1980	1980	1980	0
236	20241120	171700	348130117	1980	1980	1980	1980	0
237	20241120	171600	348130117	1980	1980	1980	1980	0
238	20241120	171500	348130117	1980	1980	1980	1980	0
239	20241120	171400	348130117	1980	1980	1980	1980	0
240	20241120	171300	348130117	1980	1980	1980	1980	0
241	20241120	171200	348130117	1980	1980	1980	1980	0
242	20241120	171100	348130117	1980	1980	1980	1980	1696
243	20241120	171000	348130117	1980	1980	1980	1980	0
244	20241120	170900	348130117	1980	1980	1980	1980	0
245	20241120	170800	348130117	1980	1980	1980	1980	0
246	20241120	170700	348130117	1980	1980	1980	1980	0
247	20241120	170600	348130117	1980	1980	1980	1980	0
248	20241120	170500	348130117	1980	1980	1980	1980	0
249	20241120	170400	348130117	1980	1980	1980	1980	0
250	20241120	170300	348130117	1980	1980	1980	1980	0
251	20241120	170200	348130117	1980	1980	1980	1980	0
252	20241120	170100	348130117	1980	1980	1980	1980	0
253	20241120	170000	348130117	1980	1980	1980	1980	0
254	20241120	165900	348130117	1980	1980	1980	1980	0
255	20241120	165800	348130117	1980	1980	1980	1980	0
256	20241120	165700	348130117	1980	1980	1980	1980	0
257	20241120	165600	348130117	1980	1980	1980	1980	0
258	20241120	165500	348130117	1980	1980	1980	1980	0
259	20241120	165400	348130117	1980	1980	1980	1980	0
260	20241120	165300	348130117	1980	1980	1980	1980	0
261	20241120	165200	348130117	1980	1980	1980	1980	0
262	20241120	165100	348130117	1980	1980	1980	1980	0
263	20241120	165000	348130117	1980	1980	1980	1980	0
264	20241120	164900	348130117	1980	1980	1980	1980	0
265	20241120	164800	348130117	1980	1980	1980	1980	0
266	20241120	164700	348130117	1980	1980	1980	1980	0
267	20241120	164600	348130117	1980	1980	1980	1980	0
268	20241120	164500	348130117	1980	1980	1980	1980	0
269	20241120	164400	348130117	1980	1980	1980	1980	0
270	20241120	164300	348130117	1980	1980	1980	1980	0
271	20241120	164200	348130117	1980	1980	1980	1980	0
272	20241120	164100	348130117	1980	1980	1980	1980	1696
273	20241120	164000	348130117	1980	1980	1980	1980	0
274	20241120	163900	348130117	1980	1980	1980	1980	0
275	20241120	163800	348130117	1980	1980	1980	1980	0
276	20241120	163700	348130117	1980	1980	1980	1980	0
277	20241120	163600	348130117	1980	1980	1980	1980	0
278	20241120	163500	348130117	1980	1980	1980	1980	0
279	20241120	163400	348130117	1980	1980	1980	1980	0
280	20241120	163300	348130117	1980	1980	1980	1980	0
281	20241120	163200	348130117	1980	1980	1980	1980	0
282	20241120	163100	348130117	1980	1980	1980	1980	0
283	20241120	163000	348130117	1980	1980	1980	1980	0
284	20241120	162900	348130117	1980	1980	1980	1980	0
285	20241120	162800	348130117	1980	1980	1980	1980	0
286	20241120	162700	348130117	1980	1980	1980	1980	0
287	20241120	162600	348130117	1980	1980	1980	1980	0
288	20241120	162500	348130117	1980	1980	1980	1980	0
289	20241120	162400	348130117	1980	1980	1980	1980	0
290	20241120	162300	348130117	1980	1980	1980	1980	0
291	20241120	162200	348130117	1980	1980	1980	1980	0
292	20241120	162100	348130117	1980	1980	1980	1980	0
293	20241120	162000	348130117	1980	1980	1980	1980	0
294	20241120	161900	348130117	1980	1980	1980	1980	0
295	20241120	161800	348130117	1980	1980	1980	1980	0
296	20241120	161700	348130117	1980	1980	1980	1980	0
297	20241120	161600	348130117	1980	1980	1980	1980	0
298	20241120	161500	348130117	1980	1980	1980	1980	0
299	20241120	161400	348130117	1980	1980	1980	1980	0
300	20241120	161300	348130117	1980	1980	1980	1980	0
301	20241120	161200	348130117	1980	1980	1980	1980	0
302	20241120	161100	348130117	1980	1980	1980	1980	1696
303	20241120	161000	348130117	1980	1980	1980	1980	0
304	20241120	160900	348130117	1980	1980	1980	1980	0
305	20241120	160800	348130117	1980	1980	1980	1980	0
306	20241120	160700	348130117	1980	1980	1980	1980	0
307	20241120	160600	348130117	1980	1980	1980	1980	0
308	20241120	160500	348130117	1980	1980	1980	1980	0
309	20241120	160400	348130117	1980	1980	1980	1980	0
310	20241120	160300	348130117	1980	1980	1980	1980	0
311	20241120	160200	348130117	1980	1980	1980	1980	0
312	20241120	160100	348130117	1980	1980	1980	1980	0
313	20241120	160000	348130117	1980	1980	1980	1980	0
314	20241120	155900	348130117	1980	1980	1980	1980	0
315	20241120	155800	348130117	1980	1980	1980	1980	0
316	20241120	155700	348130117	1980	1980	1980	1980	0
317	20241120	155600	348130117	1980	1980	1980	1980	0
318	20241120	155500	348130117	1980	1980	1980	1980	0
319	20241120	155400	348130117	1980	1980	1980	1980	0
320	20241120	155300	348130117	1980	1980	1980	1980	0
321	20241120	155200	348130117	1980	1980	1980	1980	0
322	20241120	155100	348130117	1980	1980	1980	1980	0
323	20241120	155000	348130117	1980	1980	1980	1980	0
324	20241120	154900	348130117	1980	1980	1980	1980	0
325	20241120	154800	348130117	1980	1980	1980	1980	0
326	20241120	154700	348130117	1980	1980	1980	1980	0
327	20241120	154600	348130117	1980	1980	1980	1980	0
328	20241120	154500	348130117	1980	1980	1980	1980	0
329	20241120	154400	348130117	1980	1980	1980	1980	0
330	20241120	154300	348130117	1980	1980	1980	1980	0
331	20241120	154200	348130117	1980	1980	1980	1980	0
332	20241120	154100	348130117	1980	1980	1980	1980	1696
333	20241120	154000	348130117	1980	1980	1980	1980	0
334	20241120	153900	348130117	1980	1980	1980	1980	0
335	20241120	153800	348130117	1980	1980	1980	1980	0
336	20241120	153700	348130117	1980	1980	1980	1980	0
337	20241120	153600	348130117	1980	1980	1980	1980	0
338	20241120	153500	348130117	1980	1980	1980	1980	0
339	20241120	153400	348130117	1980	1980	1980	1980	0
340	20241120	153300	348130117	1980	1980	1980	1980	0
341	20241120	153200	348130117	1980	1980	1980	1980	0
342	20241120	153100	348130117	1980	1980	1980	1980	0
343	20241120	153000	348130117	1980	1980	1980	1980	1696
344	20241120	152900	344772037	2000	2000	2000	2000	0
345	20241120	152800	344772037	2000	2000	2000	2000	0
346	20241120	152700	344772037	2000	2000	2000	2000	0
347	20241120	152600	344772037	2000	2000	2000	2000	0
348	20241120	152500	344772037	2000	2000	2000	2000	0
349	20241120	152400	344772037	2000	2000	2000	2000	0
350	20241120	152300	344772037	2000	2000	2000	2000	0
351	20241120	152200	344772037	2000	2000	2000	2000	0
352	20241120	152100	344772037	2000	2000	2000	2000	0
353	20241120	152000	344772037	2000	2000	2000	2000	0
354	20241120	151900	344772037	2000	1966	2010	1950	11177
355	20241120	151800	322662495	1966	1966	1966	1966	509
356	20241120	151700	321661801	1966	1967	1967	1948	522
357	20241120	151600	320635137	1967	1966	1967	1966	1022
358	20241120	151500	318625883	1966	1944	1966	1944	7180
359	20241120	151400	304573773	1944	1945	1945	1944	914
360	20241120	151300	302796157	1944	1945	1945	1944	1423
361	20241120	151200	300028612	1945	1949	1949	1945	901
362	20241120	151100	298276153	1949	1945	1949	1945	20
363	20241120	151000	298237213	1944	1945	1945	1944	1209
364	20241120	150900	295886080	1945	1949	1949	1945	6349
365	20241120	150800	283528463	1949	1954	1954	1949	4105
366	20241120	150700	275522636	1954	1954	1954	1954	0
367	20241120	150600	275522636	1954	1954	1954	1954	0
368	20241120	150500	275522636	1954	1954	1954	1954	0
369	20241120	150400	275522636	1954	1954	1954	1954	0
370	20241120	150300	275522636	1954	1954	1954	1954	0
371	20241120	150200	275522636	1954	1954	1954	1954	40
372	20241120	150100	275444476	1954	1954	1954	1954	0
373	20241120	150000	275444476	1954	1954	1954	1954	588
374	20241120	145900	274295524	1960	1960	1960	1960	0
375	20241120	145800	274295524	1960	1960	1960	1960	0
376	20241120	145700	274295524	1960	1963	1963	1960	52
377	20241120	145600	274193598	1963	1963	1963	1963	0
378	20241120	145500	274193598	1963	1963	1963	1963	0
379	20241120	145400	274193598	1963	1963	1963	1963	0
380	20241120	145300	274193598	1963	1963	1963	1963	0
381	20241120	145200	274193598	1963	1956	1963	1955	5029
382	20241120	145100	264356692	1955	1955	1955	1955	0
383	20241120	145000	264356692	1955	1955	1955	1955	0
384	20241120	144900	264356692	1955	1955	1955	1955	0
385	20241120	144800	264356692	1955	1956	1956	1955	1038
386	20241120	144700	262327203	1954	1958	1958	1954	385
387	20241120	144600	261574337	1958	1963	1963	1958	38
388	20241120	144500	261499923	1958	1958	1958	1958	0
389	20241120	144400	261499923	1958	1958	1958	1958	23
390	20241120	144300	261454889	1958	1958	1958	1958	0
391	20241120	144200	261454889	1958	1958	1958	1958	1
392	20241120	144100	261452931	1958	1958	1958	1958	155
393	20241120	144000	261149441	1959	1959	1959	1959	0
394	20241120	143900	261149441	1959	1959	1959	1959	0
395	20241120	143800	261149441	1959	1959	1959	1959	410
396	20241120	143700	260346251	1959	1959	1959	1959	0
397	20241120	143600	260346251	1959	1959	1959	1959	9
398	20241120	143500	260328620	1959	1959	1959	1959	0
399	20241120	143400	260328620	1959	1959	1959	1959	0
400	20241120	143300	260328620	1959	1959	1959	1959	0
401	20241120	143200	260328620	1959	1959	1959	1959	1
402	20241120	143100	260326661	1958	1958	1958	1958	69
403	20241120	143000	260191559	1959	1959	1959	1959	500
404	20241120	142900	259212059	1959	1959	1959	1959	0
405	20241120	142800	259212059	1959	1960	1960	1959	909
406	20241120	142700	257431130	1959	1959	1959	1959	0
407	20241120	142600	257431130	1959	1959	1959	1959	0
408	20241120	142500	257431130	1959	1959	1959	1959	139
409	20241120	142400	257158829	1960	1960	1960	1960	104
410	20241120	142300	256954989	1961	1961	1961	1961	8
411	20241120	142200	256939301	1963	1963	1963	1963	0
412	20241120	142100	256939301	1963	1963	1963	1963	0
413	20241120	142000	256939301	1963	1963	1963	1963	10
414	20241120	141900	256919671	1963	1963	1963	1963	0
415	20241120	141800	256919671	1963	1963	1963	1963	1
416	20241120	141700	256917708	1960	1960	1960	1960	0
417	20241120	141600	256917708	1960	1960	1960	1960	0
418	20241120	141500	256917708	1960	1960	1960	1960	21
419	20241120	141400	256876548	1960	1960	1960	1960	0
420	20241120	141300	256876548	1960	1960	1960	1960	0
421	20241120	141200	256876548	1960	1960	1960	1960	2
422	20241120	141100	256872628	1960	1960	1960	1960	0
423	20241120	141000	256872628	1960	1960	1960	1960	4
424	20241120	140900	256864788	1960	1960	1960	1960	80
425	20241120	140800	256707988	1959	1959	1959	1959	0
426	20241120	140700	256707988	1959	1959	1959	1959	0
427	20241120	140600	256707988	1959	1959	1959	1959	0
428	20241120	140500	256707988	1959	1959	1959	1959	0
429	20241120	140400	256707988	1959	1959	1959	1959	0
430	20241120	140300	256707988	1959	1959	1959	1959	0
431	20241120	140200	256707988	1959	1959	1959	1959	0
432	20241120	140100	256707988	1959	1959	1959	1959	0
433	20241120	140000	256707988	1959	1959	1959	1959	497
434	20241120	135900	255734365	1959	1959	1959	1959	0
435	20241120	135800	255734365	1959	1959	1959	1959	0
436	20241120	135700	255734365	1959	1959	1959	1959	0
437	20241120	135600	255734365	1959	1959	1959	1959	503
438	20241120	135500	254748988	1959	1959	1959	1959	0
439	20241120	135400	254748988	1959	1959	1959	1959	0
440	20241120	135300	254748988	1959	1961	1961	1959	150
441	20241120	135200	254455035	1962	1962	1962	1962	1
442	20241120	135100	254453073	1963	1963	1963	1963	1
443	20241120	135000	254451110	1963	1963	1963	1963	0
444	20241120	134900	254451110	1963	1963	1963	1963	0
445	20241120	134800	254451110	1963	1963	1963	1963	4
446	20241120	134700	254443258	1963	1963	1963	1963	0
447	20241120	134600	254443258	1963	1963	1963	1963	0
448	20241120	134500	254443258	1963	1963	1963	1963	473
449	20241120	134400	253514759	1963	1963	1963	1963	15
450	20241120	134300	253485314	1963	1963	1963	1963	0
451	20241120	134200	253485314	1963	1963	1963	1963	13
452	20241120	134100	253459795	1963	1963	1963	1963	35
453	20241120	134000	253391090	1963	1963	1963	1963	1
454	20241120	133900	253389127	1963	1963	1963	1963	0
455	20241120	133800	253389127	1963	1963	1963	1963	0
456	20241120	133700	253389127	1963	1963	1963	1963	0
457	20241120	133600	253389127	1963	1963	1963	1963	0
458	20241120	133500	253389127	1963	1963	1963	1963	0
459	20241120	133400	253389127	1963	1963	1963	1963	0
460	20241120	133300	253389127	1963	1963	1963	1963	0
461	20241120	133200	253389127	1963	1963	1963	1963	15
462	20241120	133100	253359682	1963	1963	1963	1963	0
463	20241120	133000	253359682	1963	1963	1963	1963	0
464	20241120	132900	253359682	1963	1963	1963	1963	0
465	20241120	132800	253359682	1963	1963	1963	1963	0
466	20241120	132700	253359682	1963	1963	1963	1963	0
467	20241120	132600	253359682	1963	1955	1963	1955	5000
468	20241120	132500	243552192	1955	1955	1955	1955	101
469	20241120	132400	243354737	1950	1952	1952	1950	1000
470	20241120	132300	241404308	1951	1953	1953	1951	636
471	20241120	132200	240162898	1953	1955	1955	1953	2207
472	20241120	132100	235851920	1954	1954	1954	1954	0
473	20241120	132000	235851920	1954	1954	1954	1954	613
474	20241120	131900	234654118	1954	1954	1954	1954	0
475	20241120	131800	234654118	1954	1954	1954	1954	0
476	20241120	131700	234654118	1954	1954	1954	1954	169
477	20241120	131600	234323892	1955	1957	1957	1955	27
478	20241120	131500	234271099	1955	1955	1955	1955	0
479	20241120	131400	234271099	1955	1955	1955	1955	0
480	20241120	131300	234271099	1955	1955	1955	1955	0
481	20241120	131200	234271099	1955	1957	1957	1955	73
482	20241120	131100	234128381	1958	1958	1958	1958	293
483	20241120	131000	233554687	1955	1955	1955	1955	0
484	20241120	130900	233554687	1955	1961	1961	1955	57
485	20241120	130800	233442946	1955	1955	1955	1955	0
486	20241120	130700	233442946	1955	1955	1955	1955	1
487	20241120	130600	233440991	1954	1954	1954	1954	0
488	20241120	130500	233440991	1954	1954	1954	1954	0
489	20241120	130400	233440991	1954	1954	1954	1954	0
490	20241120	130300	233440991	1954	1954	1954	1954	0
491	20241120	130200	233440991	1954	1954	1954	1954	20
492	20241120	130100	233401911	1954	1954	1954	1954	0
493	20241120	130000	233401911	1954	1954	1954	1954	0
494	20241120	125900	233401911	1954	1954	1954	1954	0
495	20241120	125800	233401911	1954	1954	1954	1954	0
496	20241120	125700	233401911	1954	1954	1954	1954	0
497	20241120	125600	233401911	1954	1954	1954	1954	1
498	20241120	125500	233399957	1954	1954	1954	1954	0
499	20241120	125400	233399957	1954	1954	1954	1954	0
500	20241120	125300	233399957	1954	1954	1954	1954	1
501	20241120	125200	233398003	1953	1953	1953	1953	0
502	20241120	125100	233398003	1953	1953	1953	1953	0
503	20241120	125000	233398003	1953	1961	1961	1953	2722
504	20241120	124900	228060337	1953	1953	1953	1953	0
505	20241120	124800	228060337	1953	1953	1953	1953	0
506	20241120	124700	228060337	1953	1953	1953	1953	0
507	20241120	124600	228060337	1953	1953	1953	1953	0
508	20241120	124500	228060337	1953	1953	1953	1953	0
509	20241120	124400	228060337	1953	1953	1953	1953	0
510	20241120	124300	228060337	1953	1953	1953	1953	0
511	20241120	124200	228060337	1953	1953	1953	1953	5
512	20241120	124100	228050572	1953	1953	1953	1953	1
513	20241120	124000	228048619	1953	1953	1953	1953	0
514	20241120	123900	228048619	1953	1953	1953	1953	0
515	20241120	123800	228048619	1953	1953	1953	1953	0
516	20241120	123700	228048619	1953	1953	1953	1953	0
517	20241120	123600	228048619	1953	1953	1953	1953	0
518	20241120	123500	228048619	1953	1953	1953	1953	0
519	20241120	123400	228048619	1953	1953	1953	1953	99
520	20241120	123300	227855272	1953	1953	1953	1953	25
521	20241120	123200	227806447	1961	1961	1961	1961	4
522	20241120	123100	227798603	1961	1961	1961	1961	0
523	20241120	123000	227798603	1961	1961	1961	1961	4
524	20241120	122900	227790759	1954	1959	1959	1954	6487
525	20241120	122800	215100884	1959	1959	1959	1959	4
526	20241120	122700	215093048	1959	1959	1959	1959	115
527	20241120	122600	214867763	1960	1961	1961	1960	2085
528	20241120	122500	210779740	1962	1962	1962	1962	0
529	20241120	122400	210779740	1962	1962	1962	1962	0
530	20241120	122300	210779740	1962	1962	1962	1962	0
531	20241120	122200	210779740	1962	1962	1962	1962	0
532	20241120	122100	210779740	1962	1962	1962	1962	0
533	20241120	122000	210779740	1962	1962	1962	1962	0
534	20241120	121900	210779740	1962	1962	1962	1962	0
535	20241120	121800	210779740	1962	1962	1962	1962	0
536	20241120	121700	210779740	1962	1962	1962	1962	0
537	20241120	121600	210779740	1962	1963	1963	1962	58
538	20241120	121500	210665887	1963	1963	1963	1963	0
539	20241120	121400	210665887	1963	1963	1963	1963	0
540	20241120	121300	210665887	1963	1963	1963	1963	1
541	20241120	121200	210663924	1963	1963	1963	1963	0
542	20241120	121100	210663924	1963	1963	1963	1963	40
543	20241120	121000	210585404	1963	1963	1963	1963	0
544	20241120	120900	210585404	1963	1963	1963	1963	0
545	20241120	120800	210585404	1963	1963	1963	1963	0
546	20241120	120700	210585404	1963	1963	1963	1963	1
547	20241120	120600	210583441	1964	1964	1964	1964	0
548	20241120	120500	210583441	1964	1964	1964	1964	558
549	20241120	120400	209487529	1964	1964	1964	1964	0
550	20241120	120300	209487529	1964	1964	1964	1964	0
551	20241120	120200	209487529	1964	1964	1964	1964	72
552	20241120	120100	209346121	1965	1965	1965	1965	14
553	20241120	120000	209318611	1964	1964	1964	1964	28
554	20241120	115900	209263619	1964	1964	1964	1964	317
555	20241120	115800	208641031	1964	1964	1964	1964	0
556	20241120	115700	208641031	1964	1964	1964	1964	0
557	20241120	115600	208641031	1964	1964	1964	1964	1
558	20241120	115500	208639067	1964	1964	1964	1964	0
559	20241120	115400	208639067	1964	1964	1964	1964	382
560	20241120	115300	207888819	1964	1964	1964	1964	242
561	20241120	115200	207413531	1964	1964	1964	1964	244
562	20241120	115100	206934315	1963	1963	1963	1963	0
563	20241120	115000	206934315	1963	1963	1963	1963	393
564	20241120	114900	206162856	1963	1963	1963	1963	6
565	20241120	114800	206151078	1963	1963	1963	1963	0
566	20241120	114700	206151078	1963	1963	1963	1963	244
567	20241120	114600	205672106	1963	1962	1963	1962	665
568	20241120	114500	204366887	1960	1960	1960	1960	0
569	20241120	114400	204366887	1960	1960	1960	1960	70
570	20241120	114300	204229687	1960	1960	1960	1960	9008
571	20241120	114200	186574007	1960	1960	1960	1960	16
572	20241120	114100	186542647	1959	1959	1959	1959	0
573	20241120	114000	186542647	1959	1959	1959	1959	0
574	20241120	113900	186542647	1959	1959	1959	1959	80
575	20241120	113800	186385927	1959	1959	1959	1959	119
576	20241120	113700	186152806	1959	1959	1959	1959	0
577	20241120	113600	186152806	1959	1959	1959	1959	0
578	20241120	113500	186152806	1959	1959	1959	1959	104
579	20241120	113400	185949070	1956	1956	1956	1956	0
580	20241120	113300	185949070	1956	1956	1956	1956	0
581	20241120	113200	185949070	1956	1956	1956	1956	0
582	20241120	113100	185949070	1956	1956	1956	1956	0
583	20241120	113000	185949070	1956	1956	1956	1956	0
584	20241120	112900	185949070	1956	1956	1956	1956	0
585	20241120	112800	185949070	1956	1956	1956	1956	0
586	20241120	112700	185949070	1956	1956	1956	1956	184
587	20241120	112600	185589166	1957	1957	1957	1957	0
588	20241120	112500	185589166	1957	1957	1957	1957	0
589	20241120	112400	185589166	1957	1957	1957	1957	0
590	20241120	112300	185589166	1957	1957	1957	1957	0
591	20241120	112200	185589166	1957	1957	1957	1957	100
592	20241120	112100	185393466	1957	1957	1957	1957	200
593	20241120	112000	185002066	1956	1958	1958	1956	1373
594	20241120	111900	182315110	1958	1958	1958	1958	0
595	20241120	111800	182315110	1958	1958	1958	1958	0
596	20241120	111700	182315110	1958	1960	1960	1958	482
597	20241120	111600	181370528	1960	1960	1960	1960	11
598	20241120	111500	181348968	1958	1958	1958	1958	0
599	20241120	111400	181348968	1958	1958	1958	1958	0
600	20241120	111300	181348968	1958	1958	1958	1958	0
601	20241120	111200	181348968	1958	1958	1958	1958	0
602	20241120	111100	181348968	1958	1958	1958	1958	0
603	20241120	111000	181348968	1958	1958	1958	1958	200
604	20241120	110900	180957368	1956	1961	1961	1956	769
605	20241120	110800	179450715	1962	1962	1962	1962	0
606	20241120	110700	179450715	1962	1962	1962	1962	0
607	20241120	110600	179450715	1962	1962	1962	1962	300
608	20241120	110500	178862115	1962	1961	1962	1961	701
609	20241120	110400	177486754	1962	1962	1962	1962	0
610	20241120	110300	177486754	1962	1961	1962	1960	102
611	20241120	110200	177286732	1958	1961	1961	1958	619
612	20241120	110100	176073080	1960	1960	1960	1960	0
613	20241120	110000	176073080	1960	1959	1960	1959	833
614	20241120	105900	174440403	1959	1956	1959	1956	395
615	20241120	105800	173667062	1956	1956	1956	1956	0
616	20241120	105700	173667062	1956	1956	1956	1956	9
617	20241120	105600	173649458	1957	1957	1957	1957	3
618	20241120	105500	173643587	1958	1958	1958	1958	0
619	20241120	105400	173643587	1958	1958	1958	1958	51
620	20241120	105300	173543729	1947	1947	1947	1947	1000
621	20241120	105200	171596729	1959	1959	1959	1959	0
622	20241120	105100	171596729	1959	1959	1959	1959	0
623	20241120	105000	171596729	1959	1959	1959	1959	0
624	20241120	104900	171596729	1959	1959	1959	1959	0
625	20241120	104800	171596729	1959	1959	1959	1959	595
626	20241120	104700	170431124	1946	1946	1946	1946	0
627	20241120	104600	170431124	1946	1946	1946	1946	0
628	20241120	104500	170431124	1946	1946	1946	1946	0
629	20241120	104400	170431124	1946	1946	1946	1946	0
630	20241120	104300	170431124	1946	1947	1947	1946	589
631	20241120	104200	169284346	1946	1947	1947	1946	1100
632	20241120	104100	167143700	1946	1946	1946	1946	1300
633	20241120	104000	164613900	1946	1946	1946	1946	328
634	20241120	103900	163975612	1945	1945	1945	1945	0
635	20241120	103800	163975612	1945	1945	1945	1945	143
636	20241120	103700	163697477	1943	1943	1943	1943	1
637	20241120	103600	163695534	1960	1960	1960	1960	1
638	20241120	103500	163693574	1960	1955	1961	1955	832
639	20241120	103400	162063494	1941	1941	1941	1941	1
640	20241120	103300	162061553	1941	1946	1946	1941	4000
641	20241120	103200	154291001	1943	1943	1943	1943	0
642	20241120	103100	154291001	1943	1956	1963	1943	10011
643	20241120	103000	134759125	1963	1963	1963	1963	0
644	20241120	102900	134759125	1963	1963	1963	1963	2
645	20241120	102800	134755199	1956	1958	1958	1956	2714
646	20241120	102700	129445035	1958	1959	1959	1958	676
647	20241120	102600	128121424	1962	1962	1962	1962	0
648	20241120	102500	128121424	1962	1962	1962	1962	0
649	20241120	102400	128121424	1962	1962	1962	1962	365
650	20241120	102300	127405294	1962	1962	1962	1962	0
651	20241120	102200	127405294	1962	1962	1962	1962	0
652	20241120	102100	127405294	1962	1962	1962	1962	0
653	20241120	102000	127405294	1962	1962	1962	1962	100
654	20241120	101900	127209094	1962	1962	1962	1962	0
655	20241120	101800	127209094	1962	1962	1962	1962	4
656	20241120	101700	127201246	1962	1962	1962	1962	7
657	20241120	101600	127187512	1956	1956	1956	1956	0
658	20241120	101500	127187512	1956	1956	1956	1956	54
659	20241120	101400	127081888	1956	1956	1956	1956	107
660	20241120	101300	126872596	1956	1960	1962	1956	2036
661	20241120	101200	122879789	1959	1960	1960	1959	2
662	20241120	101100	122875870	1960	1960	1960	1960	0
663	20241120	101000	122875870	1960	1960	1960	1960	5
664	20241120	100900	122866070	1960	1960	1960	1960	0
665	20241120	100800	122866070	1960	1960	1960	1960	0
666	20241120	100700	122866070	1960	1960	1960	1960	1
667	20241120	100600	122864110	1960	1960	1960	1960	0
668	20241120	100500	122864110	1960	1960	1960	1960	0
669	20241120	100400	122864110	1960	1960	1960	1960	0
670	20241120	100300	122864110	1960	1960	1960	1960	1
671	20241120	100200	122862150	1947	1947	1947	1947	0
672	20241120	100100	122862150	1947	1947	1947	1947	0
673	20241120	100000	122862150	1947	1947	1947	1947	0
674	20241120	095900	122862150	1947	1947	1947	1947	50
675	20241120	095800	122764800	1950	1960	1960	1950	195
676	20241120	095700	122384500	1961	1951	1961	1951	3000
677	20241120	095600	116512276	1950	1950	1950	1950	0
678	20241120	095500	116512276	1950	1950	1950	1950	30
679	20241120	095400	116453776	1949	1949	1949	1949	108
680	20241120	095300	116243284	1944	1943	1944	1943	183
681	20241120	095200	115887541	1940	1940	1940	1940	0
682	20241120	095100	115887541	1940	1940	1940	1940	50
683	20241120	095000	115790541	1940	1942	1942	1940	1308
684	20241120	094900	113252682	1942	1942	1942	1941	708
685	20241120	094800	111877828	1940	1940	1940	1940	0
686	20241120	094700	111877828	1940	1948	1948	1940	5248
687	20241120	094600	101678662	1948	1948	1948	1948	463
688	20241120	094500	100776738	1948	1948	1949	1948	943
689	20241120	094400	98939674	1950	1950	1950	1950	700
690	20241120	094300	97574674	1950	1950	1950	1950	0
691	20241120	094200	97574674	1950	1948	1950	1944	3681
692	20241120	094100	90407852	1950	1954	1954	1947	7118
693	20241120	094000	76531538	1954	1955	1964	1954	57
694	20241120	093900	76419925	1971	1970	1971	1970	300
695	20241120	093800	75828825	1971	1968	1971	1968	700
696	20241120	093700	74451069	1952	1955	1955	1952	766
697	20241120	093600	72954955	1969	1969	1969	1969	0
698	20241120	093500	72954955	1969	1968	1969	1968	116
699	20241120	093400	72726666	1968	1954	1968	1952	113
700	20241120	093300	72505568	1953	1957	1957	1953	1103
701	20241120	093200	70349644	1968	1957	1968	1955	108
702	20241120	093100	70138448	1957	1957	1957	1957	650
703	20241120	093000	68866398	1957	1959	1959	1957	13
704	20241120	092900	68840955	1959	1961	1974	1954	2035
705	20241120	092800	64859028	1961	1961	1961	1961	24
706	20241120	092700	64811964	1975	1975	1975	1975	0
707	20241120	092600	64811964	1975	1975	1975	1975	0
708	20241120	092500	64811964	1975	1969	1975	1959	1278
709	20241120	092400	62301683	1969	1969	1969	1969	18
710	20241120	092300	62266241	1969	1969	1969	1969	1
711	20241120	092200	62264272	1967	1967	1967	1967	0
712	20241120	092100	62264272	1967	1965	1967	1965	4955
713	20241120	092000	52527679	1965	1962	1985	1962	1574
714	20241120	091900	49411065	1958	1958	1958	1958	216
715	20241120	091800	48988137	1958	1958	1958	1957	641
716	20241120	091700	47733411	1957	1957	1957	1957	100
717	20241120	091600	47537711	1957	1960	1960	1957	290
718	20241120	091500	46969485	1960	1960	1960	1960	68
719	20241120	091400	46836205	1960	1959	1960	1959	7
720	20241120	091300	46822489	1959	1955	1959	1955	1785
721	20241120	091200	43332398	1955	1955	1955	1955	110
722	20241120	091100	43117348	1955	1955	1955	1955	264
723	20241120	091000	42601228	1955	1960	1960	1955	1619
724	20241120	090900	39430553	1960	1970	1970	1960	3694
725	20241120	090800	32181896	1970	1975	1975	1968	1709
726	20241120	090700	28811739	1976	1976	1976	1975	1071
727	20241120	090600	26695889	1976	1974	1976	1974	1505
728	20241120	090500	23723842	1974	1977	1977	1974	278
729	20241120	090400	23174767	1980	1985	1989	1980	159
730	20241120	090300	22859282	1985	1990	1990	1985	181
731	20241120	090200	22499978	1990	1990	1990	1990	1
732	20241120	090100	22497988	1990	1995	1995	1990	4041
733	20241120	090000	14449785	1995	2005	2010	1995	7207