KissMeData/291650/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	205200	1386627094	1945	1945	1945	1945	15112
3	20241119	205100	1386627094	1945	1945	1945	1945	0
4	20241119	205000	1386627094	1945	1945	1945	1945	0
5	20241119	204900	1386627094	1945	1945	1945	1945	0
6	20241119	204800	1386627094	1945	1945	1945	1945	0
7	20241119	204700	1386627094	1945	1945	1945	1945	0
8	20241119	204600	1386627094	1945	1945	1945	1945	0
9	20241119	204500	1386627094	1945	1945	1945	1945	0
10	20241119	204400	1386627094	1945	1945	1945	1945	0
11	20241119	204300	1386627094	1945	1945	1945	1945	0
12	20241119	204200	1386627094	1945	1945	1945	1945	0
13	20241119	204100	1386627094	1945	1945	1945	1945	0
14	20241119	204000	1386627094	1945	1945	1945	1945	0
15	20241119	203900	1386627094	1945	1945	1945	1945	0
16	20241119	203800	1386627094	1945	1945	1945	1945	0
17	20241119	203700	1386627094	1945	1945	1945	1945	0
18	20241119	203600	1386627094	1945	1945	1945	1945	0
19	20241119	203500	1386627094	1945	1945	1945	1945	0
20	20241119	203400	1386627094	1945	1945	1945	1945	0
21	20241119	203300	1386627094	1945	1945	1945	1945	0
22	20241119	203200	1386627094	1945	1945	1945	1945	0
23	20241119	203100	1386627094	1945	1945	1945	1945	0
24	20241119	203000	1386627094	1945	1945	1945	1945	0
25	20241119	202900	1386627094	1945	1945	1945	1945	0
26	20241119	202800	1386627094	1945	1945	1945	1945	0
27	20241119	202700	1386627094	1945	1945	1945	1945	0
28	20241119	202600	1386627094	1945	1945	1945	1945	0
29	20241119	202500	1386627094	1945	1945	1945	1945	0
30	20241119	202400	1386627094	1945	1945	1945	1945	0
31	20241119	202300	1386627094	1945	1945	1945	1945	0
32	20241119	202200	1386627094	1945	1945	1945	1945	15112
33	20241119	202100	1386627094	1945	1945	1945	1945	0
34	20241119	202000	1386627094	1945	1945	1945	1945	0
35	20241119	201900	1386627094	1945	1945	1945	1945	0
36	20241119	201800	1386627094	1945	1945	1945	1945	0
37	20241119	201700	1386627094	1945	1945	1945	1945	0
38	20241119	201600	1386627094	1945	1945	1945	1945	0
39	20241119	201500	1386627094	1945	1945	1945	1945	0
40	20241119	201400	1386627094	1945	1945	1945	1945	0
41	20241119	201300	1386627094	1945	1945	1945	1945	0
42	20241119	201200	1386627094	1945	1945	1945	1945	0
43	20241119	201100	1386627094	1945	1945	1945	1945	0
44	20241119	201000	1386627094	1945	1945	1945	1945	0
45	20241119	200900	1386627094	1945	1945	1945	1945	0
46	20241119	200800	1386627094	1945	1945	1945	1945	0
47	20241119	200700	1386627094	1945	1945	1945	1945	0
48	20241119	200600	1386627094	1945	1945	1945	1945	0
49	20241119	200500	1386627094	1945	1945	1945	1945	0
50	20241119	200400	1386627094	1945	1945	1945	1945	0
51	20241119	200300	1386627094	1945	1945	1945	1945	0
52	20241119	200200	1386627094	1945	1945	1945	1945	0
53	20241119	200100	1386627094	1945	1945	1945	1945	0
54	20241119	200000	1386627094	1945	1945	1945	1945	0
55	20241119	195900	1386627094	1945	1945	1945	1945	0
56	20241119	195800	1386627094	1945	1945	1945	1945	0
57	20241119	195700	1386627094	1945	1945	1945	1945	0
58	20241119	195600	1386627094	1945	1945	1945	1945	0
59	20241119	195500	1386627094	1945	1945	1945	1945	0
60	20241119	195400	1386627094	1945	1945	1945	1945	0
61	20241119	195300	1386627094	1945	1945	1945	1945	0
62	20241119	195200	1386627094	1945	1945	1945	1945	15112
63	20241119	195100	1386627094	1945	1945	1945	1945	0
64	20241119	195000	1386627094	1945	1945	1945	1945	0
65	20241119	194900	1386627094	1945	1945	1945	1945	0
66	20241119	194800	1386627094	1945	1945	1945	1945	0
67	20241119	194700	1386627094	1945	1945	1945	1945	0
68	20241119	194600	1386627094	1945	1945	1945	1945	0
69	20241119	194500	1386627094	1945	1945	1945	1945	0
70	20241119	194400	1386627094	1945	1945	1945	1945	0
71	20241119	194300	1386627094	1945	1945	1945	1945	0
72	20241119	194200	1386627094	1945	1945	1945	1945	0
73	20241119	194100	1386627094	1945	1945	1945	1945	0
74	20241119	194000	1386627094	1945	1945	1945	1945	0
75	20241119	193900	1386627094	1945	1945	1945	1945	0
76	20241119	193800	1386627094	1945	1945	1945	1945	0
77	20241119	193700	1386627094	1945	1945	1945	1945	0
78	20241119	193600	1386627094	1945	1945	1945	1945	0
79	20241119	193500	1386627094	1945	1945	1945	1945	0
80	20241119	193400	1386627094	1945	1945	1945	1945	0
81	20241119	193300	1386627094	1945	1945	1945	1945	0
82	20241119	193200	1386627094	1945	1945	1945	1945	0
83	20241119	193100	1386627094	1945	1945	1945	1945	0
84	20241119	193000	1386627094	1945	1945	1945	1945	0
85	20241119	192900	1386627094	1945	1945	1945	1945	0
86	20241119	192800	1386627094	1945	1945	1945	1945	0
87	20241119	192700	1386627094	1945	1945	1945	1945	0
88	20241119	192600	1386627094	1945	1945	1945	1945	0
89	20241119	192500	1386627094	1945	1945	1945	1945	0
90	20241119	192400	1386627094	1945	1945	1945	1945	0
91	20241119	192300	1386627094	1945	1945	1945	1945	0
92	20241119	192200	1386627094	1945	1945	1945	1945	15112
93	20241119	192100	1386627094	1945	1945	1945	1945	0
94	20241119	192000	1386627094	1945	1945	1945	1945	0
95	20241119	191900	1386627094	1945	1945	1945	1945	0
96	20241119	191800	1386627094	1945	1945	1945	1945	0
97	20241119	191700	1386627094	1945	1945	1945	1945	0
98	20241119	191600	1386627094	1945	1945	1945	1945	0
99	20241119	191500	1386627094	1945	1945	1945	1945	0
100	20241119	191400	1386627094	1945	1945	1945	1945	0
101	20241119	191300	1386627094	1945	1945	1945	1945	0
102	20241119	191200	1386627094	1945	1945	1945	1945	0
103	20241119	191100	1386627094	1945	1945	1945	1945	0
104	20241119	191000	1386627094	1945	1945	1945	1945	0
105	20241119	190900	1386627094	1945	1945	1945	1945	0
106	20241119	190800	1386627094	1945	1945	1945	1945	0
107	20241119	190700	1386627094	1945	1945	1945	1945	0
108	20241119	190600	1386627094	1945	1945	1945	1945	0
109	20241119	190500	1386627094	1945	1945	1945	1945	0
110	20241119	190400	1386627094	1945	1945	1945	1945	0
111	20241119	190300	1386627094	1945	1945	1945	1945	0
112	20241119	190200	1386627094	1945	1945	1945	1945	0
113	20241119	190100	1386627094	1945	1945	1945	1945	0
114	20241119	190000	1386627094	1945	1945	1945	1945	0
115	20241119	185900	1386627094	1945	1945	1945	1945	0
116	20241119	185800	1386627094	1945	1945	1945	1945	0
117	20241119	185700	1386627094	1945	1945	1945	1945	0
118	20241119	185600	1386627094	1945	1945	1945	1945	0
119	20241119	185500	1386627094	1945	1945	1945	1945	0
120	20241119	185400	1386627094	1945	1945	1945	1945	0
121	20241119	185300	1386627094	1945	1945	1945	1945	0
122	20241119	185200	1386627094	1945	1945	1945	1945	15112
123	20241119	185100	1386627094	1945	1945	1945	1945	0
124	20241119	185000	1386627094	1945	1945	1945	1945	0
125	20241119	184900	1386627094	1945	1945	1945	1945	0
126	20241119	184800	1386627094	1945	1945	1945	1945	0
127	20241119	184700	1386627094	1945	1945	1945	1945	0
128	20241119	184600	1386627094	1945	1945	1945	1945	0
129	20241119	184500	1386627094	1945	1945	1945	1945	0
130	20241119	184400	1386627094	1945	1945	1945	1945	0
131	20241119	184300	1386627094	1945	1945	1945	1945	0
132	20241119	184200	1386627094	1945	1945	1945	1945	0
133	20241119	184100	1386627094	1945	1945	1945	1945	0
134	20241119	184000	1386627094	1945	1945	1945	1945	0
135	20241119	183900	1386627094	1945	1945	1945	1945	0
136	20241119	183800	1386627094	1945	1945	1945	1945	0
137	20241119	183700	1386627094	1945	1945	1945	1945	0
138	20241119	183600	1386627094	1945	1945	1945	1945	0
139	20241119	183500	1386627094	1945	1945	1945	1945	0
140	20241119	183400	1386627094	1945	1945	1945	1945	0
141	20241119	183300	1386627094	1945	1945	1945	1945	0
142	20241119	183200	1386627094	1945	1945	1945	1945	0
143	20241119	183100	1386627094	1945	1945	1945	1945	0
144	20241119	183000	1386627094	1945	1945	1945	1945	0
145	20241119	182900	1386627094	1945	1945	1945	1945	0
146	20241119	182800	1386627094	1945	1945	1945	1945	0
147	20241119	182700	1386627094	1945	1945	1945	1945	0
148	20241119	182600	1386627094	1945	1945	1945	1945	0
149	20241119	182500	1386627094	1945	1945	1945	1945	0
150	20241119	182400	1386627094	1945	1945	1945	1945	0
151	20241119	182300	1386627094	1945	1945	1945	1945	0
152	20241119	182200	1386627094	1945	1945	1945	1945	15112
153	20241119	182100	1386627094	1945	1945	1945	1945	0
154	20241119	182000	1386627094	1945	1945	1945	1945	0
155	20241119	181900	1386627094	1945	1945	1945	1945	0
156	20241119	181800	1386627094	1945	1945	1945	1945	0
157	20241119	181700	1386627094	1945	1945	1945	1945	0
158	20241119	181600	1386627094	1945	1945	1945	1945	0
159	20241119	181500	1386627094	1945	1945	1945	1945	0
160	20241119	181400	1386627094	1945	1945	1945	1945	0
161	20241119	181300	1386627094	1945	1945	1945	1945	0
162	20241119	181200	1386627094	1945	1945	1945	1945	0
163	20241119	181100	1386627094	1945	1945	1945	1945	0
164	20241119	181000	1386627094	1945	1945	1945	1945	0
165	20241119	180900	1386627094	1945	1945	1945	1945	0
166	20241119	180800	1386627094	1945	1945	1945	1945	0
167	20241119	180700	1386627094	1945	1945	1945	1945	0
168	20241119	180600	1386627094	1945	1945	1945	1945	0
169	20241119	180500	1386627094	1945	1945	1945	1945	0
170	20241119	180400	1386627094	1945	1945	1945	1945	0
171	20241119	180300	1386627094	1945	1945	1945	1945	0
172	20241119	180200	1386627094	1945	1945	1945	1945	0
173	20241119	180100	1386627094	1945	1945	1945	1945	0
174	20241119	180000	1386627094	1945	1945	1945	1945	0
175	20241119	175900	1386627094	1945	1945	1945	1945	0
176	20241119	175800	1386627094	1945	1945	1945	1945	0
177	20241119	175700	1386627094	1945	1945	1945	1945	0
178	20241119	175600	1386627094	1945	1945	1945	1945	0
179	20241119	175500	1386627094	1945	1945	1945	1945	0
180	20241119	175400	1386627094	1945	1945	1945	1945	0
181	20241119	175300	1386627094	1945	1945	1945	1945	0
182	20241119	175200	1386627094	1945	1945	1945	1945	15112
183	20241119	175100	1386627094	1945	1945	1945	1945	0
184	20241119	175000	1386627094	1945	1945	1945	1945	0
185	20241119	174900	1386627094	1945	1945	1945	1945	0
186	20241119	174800	1386627094	1945	1945	1945	1945	0
187	20241119	174700	1386627094	1945	1945	1945	1945	0
188	20241119	174600	1386627094	1945	1945	1945	1945	0
189	20241119	174500	1386627094	1945	1945	1945	1945	0
190	20241119	174400	1386627094	1945	1945	1945	1945	0
191	20241119	174300	1386627094	1945	1945	1945	1945	0
192	20241119	174200	1386627094	1945	1945	1945	1945	0
193	20241119	174100	1386627094	1945	1945	1945	1945	0
194	20241119	174000	1386627094	1945	1945	1945	1945	0
195	20241119	173900	1386627094	1945	1945	1945	1945	0
196	20241119	173800	1386627094	1945	1945	1945	1945	0
197	20241119	173700	1386627094	1945	1945	1945	1945	0
198	20241119	173600	1386627094	1945	1945	1945	1945	0
199	20241119	173500	1386627094	1945	1945	1945	1945	0
200	20241119	173400	1386627094	1945	1945	1945	1945	0
201	20241119	173300	1386627094	1945	1945	1945	1945	0
202	20241119	173200	1386627094	1945	1945	1945	1945	0
203	20241119	173100	1386627094	1945	1945	1945	1945	0
204	20241119	173000	1386627094	1945	1945	1945	1945	0
205	20241119	172900	1386627094	1945	1945	1945	1945	0
206	20241119	172800	1386627094	1945	1945	1945	1945	0
207	20241119	172700	1386627094	1945	1945	1945	1945	0
208	20241119	172600	1386627094	1945	1945	1945	1945	0
209	20241119	172500	1386627094	1945	1945	1945	1945	0
210	20241119	172400	1386627094	1945	1945	1945	1945	0
211	20241119	172300	1386627094	1945	1945	1945	1945	0
212	20241119	172200	1386627094	1945	1945	1945	1945	15112
213	20241119	172100	1386627094	1945	1945	1945	1945	0
214	20241119	172000	1386627094	1945	1945	1945	1945	0
215	20241119	171900	1386627094	1945	1945	1945	1945	0
216	20241119	171800	1386627094	1945	1945	1945	1945	0
217	20241119	171700	1386627094	1945	1945	1945	1945	0
218	20241119	171600	1386627094	1945	1945	1945	1945	0
219	20241119	171500	1386627094	1945	1945	1945	1945	0
220	20241119	171400	1386627094	1945	1945	1945	1945	0
221	20241119	171300	1386627094	1945	1945	1945	1945	0
222	20241119	171200	1386627094	1945	1945	1945	1945	0
223	20241119	171100	1386627094	1945	1945	1945	1945	0
224	20241119	171000	1386627094	1945	1945	1945	1945	0
225	20241119	170900	1386627094	1945	1945	1945	1945	0
226	20241119	170800	1386627094	1945	1945	1945	1945	0
227	20241119	170700	1386627094	1945	1945	1945	1945	0
228	20241119	170600	1386627094	1945	1945	1945	1945	0
229	20241119	170500	1386627094	1945	1945	1945	1945	0
230	20241119	170400	1386627094	1945	1945	1945	1945	0
231	20241119	170300	1386627094	1945	1945	1945	1945	0
232	20241119	170200	1386627094	1945	1945	1945	1945	0
233	20241119	170100	1386627094	1945	1945	1945	1945	0
234	20241119	170000	1386627094	1945	1945	1945	1945	0
235	20241119	165900	1386627094	1945	1945	1945	1945	0
236	20241119	165800	1386627094	1945	1945	1945	1945	0
237	20241119	165700	1386627094	1945	1945	1945	1945	0
238	20241119	165600	1386627094	1945	1945	1945	1945	0
239	20241119	165500	1386627094	1945	1945	1945	1945	0
240	20241119	165400	1386627094	1945	1945	1945	1945	0
241	20241119	165300	1386627094	1945	1945	1945	1945	0
242	20241119	165200	1386627094	1945	1945	1945	1945	15112
243	20241119	165100	1386627094	1945	1945	1945	1945	0
244	20241119	165000	1386627094	1945	1945	1945	1945	0
245	20241119	164900	1386627094	1945	1945	1945	1945	0
246	20241119	164800	1386627094	1945	1945	1945	1945	0
247	20241119	164700	1386627094	1945	1945	1945	1945	0
248	20241119	164600	1386627094	1945	1945	1945	1945	0
249	20241119	164500	1386627094	1945	1945	1945	1945	0
250	20241119	164400	1386627094	1945	1945	1945	1945	0
251	20241119	164300	1386627094	1945	1945	1945	1945	0
252	20241119	164200	1386627094	1945	1945	1945	1945	0
253	20241119	164100	1386627094	1945	1945	1945	1945	0
254	20241119	164000	1386627094	1945	1945	1945	1945	0
255	20241119	163900	1386627094	1945	1945	1945	1945	0
256	20241119	163800	1386627094	1945	1945	1945	1945	0
257	20241119	163700	1386627094	1945	1945	1945	1945	0
258	20241119	163600	1386627094	1945	1945	1945	1945	0
259	20241119	163500	1386627094	1945	1945	1945	1945	0
260	20241119	163400	1386627094	1945	1945	1945	1945	0
261	20241119	163300	1386627094	1945	1945	1945	1945	0
262	20241119	163200	1386627094	1945	1945	1945	1945	0
263	20241119	163100	1386627094	1945	1945	1945	1945	0
264	20241119	163000	1386627094	1945	1945	1945	1945	0
265	20241119	162900	1386627094	1945	1945	1945	1945	0
266	20241119	162800	1386627094	1945	1945	1945	1945	0
267	20241119	162700	1386627094	1945	1945	1945	1945	0
268	20241119	162600	1386627094	1945	1945	1945	1945	0
269	20241119	162500	1386627094	1945	1945	1945	1945	0
270	20241119	162400	1386627094	1945	1945	1945	1945	0
271	20241119	162300	1386627094	1945	1945	1945	1945	0
272	20241119	162200	1386627094	1945	1945	1945	1945	15112
273	20241119	162100	1386627094	1945	1945	1945	1945	0
274	20241119	162000	1386627094	1945	1945	1945	1945	0
275	20241119	161900	1386627094	1945	1945	1945	1945	0
276	20241119	161800	1386627094	1945	1945	1945	1945	0
277	20241119	161700	1386627094	1945	1945	1945	1945	0
278	20241119	161600	1386627094	1945	1945	1945	1945	0
279	20241119	161500	1386627094	1945	1945	1945	1945	0
280	20241119	161400	1386627094	1945	1945	1945	1945	0
281	20241119	161300	1386627094	1945	1945	1945	1945	0
282	20241119	161200	1386627094	1945	1945	1945	1945	0
283	20241119	161100	1386627094	1945	1945	1945	1945	0
284	20241119	161000	1386627094	1945	1945	1945	1945	0
285	20241119	160900	1386627094	1945	1945	1945	1945	0
286	20241119	160800	1386627094	1945	1945	1945	1945	0
287	20241119	160700	1386627094	1945	1945	1945	1945	0
288	20241119	160600	1386627094	1945	1945	1945	1945	0
289	20241119	160500	1386627094	1945	1945	1945	1945	0
290	20241119	160400	1386627094	1945	1945	1945	1945	0
291	20241119	160300	1386627094	1945	1945	1945	1945	0
292	20241119	160200	1386627094	1945	1945	1945	1945	0
293	20241119	160100	1386627094	1945	1945	1945	1945	0
294	20241119	160000	1386627094	1945	1945	1945	1945	0
295	20241119	155900	1386627094	1945	1945	1945	1945	0
296	20241119	155800	1386627094	1945	1945	1945	1945	0
297	20241119	155700	1386627094	1945	1945	1945	1945	0
298	20241119	155600	1386627094	1945	1945	1945	1945	0
299	20241119	155500	1386627094	1945	1945	1945	1945	0
300	20241119	155400	1386627094	1945	1945	1945	1945	0
301	20241119	155300	1386627094	1945	1945	1945	1945	0
302	20241119	155200	1386627094	1945	1945	1945	1945	15112
303	20241119	155100	1386627094	1945	1945	1945	1945	0
304	20241119	155000	1386627094	1945	1945	1945	1945	0
305	20241119	154900	1386627094	1945	1945	1945	1945	0
306	20241119	154800	1386627094	1945	1945	1945	1945	0
307	20241119	154700	1386627094	1945	1945	1945	1945	0
308	20241119	154600	1386627094	1945	1945	1945	1945	0
309	20241119	154500	1386627094	1945	1945	1945	1945	0
310	20241119	154400	1386627094	1945	1945	1945	1945	0
311	20241119	154300	1386627094	1945	1945	1945	1945	0
312	20241119	154200	1386627094	1945	1945	1945	1945	0
313	20241119	154100	1386627094	1945	1945	1945	1945	0
314	20241119	154000	1386627094	1945	1945	1945	1945	0
315	20241119	153900	1386627094	1945	1945	1945	1945	0
316	20241119	153800	1386627094	1945	1945	1945	1945	0
317	20241119	153700	1386627094	1945	1945	1945	1945	0
318	20241119	153600	1386627094	1945	1945	1945	1945	0
319	20241119	153500	1386627094	1945	1945	1945	1945	0
320	20241119	153400	1386627094	1945	1945	1945	1945	0
321	20241119	153300	1386627094	1945	1945	1945	1945	0
322	20241119	153200	1386627094	1945	1945	1945	1945	0
323	20241119	153100	1386627094	1945	1945	1945	1945	0
324	20241119	153000	1386627094	1945	1945	1945	1945	15112
325	20241119	152900	1357234254	1949	1949	1949	1949	0
326	20241119	152800	1357234254	1949	1949	1949	1949	0
327	20241119	152700	1357234254	1949	1949	1949	1949	0
328	20241119	152600	1357234254	1949	1949	1949	1949	0
329	20241119	152500	1357234254	1949	1949	1949	1949	0
330	20241119	152400	1357234254	1949	1949	1949	1949	0
331	20241119	152300	1357234254	1949	1949	1949	1949	0
332	20241119	152200	1357234254	1949	1949	1949	1949	0
333	20241119	152100	1357234254	1949	1949	1949	1949	0
334	20241119	152000	1357234254	1949	1949	1949	1949	0
335	20241119	151900	1357234254	1949	1949	1949	1945	845
336	20241119	151800	1355588952	1949	1945	1950	1945	1686
337	20241119	151700	1352308841	1945	1942	1945	1942	112
338	20241119	151600	1352091004	1945	1940	1945	1940	663
339	20241119	151500	1350802594	1940	1945	1945	1940	766
340	20241119	151400	1349313534	1945	1945	1945	1939	218
341	20241119	151300	1348889530	1948	1945	1948	1945	115
342	20241119	151200	1348665849	1945	1945	1948	1939	440
343	20241119	151100	1347811243	1949	1949	1949	1949	22
344	20241119	151000	1347768365	1949	1939	1949	1939	1432
345	20241119	150900	1344983293	1937	1938	1939	1937	1106
346	20241119	150800	1342838971	1934	1938	1938	1934	20
347	20241119	150700	1342800215	1938	1938	1938	1938	10
348	20241119	150600	1342780835	1938	1932	1938	1931	666
349	20241119	150500	1341494234	1932	1932	1932	1932	6
350	20241119	150400	1341482642	1932	1939	1939	1932	1363
351	20241119	150300	1338847765	1939	1939	1939	1939	0
352	20241119	150200	1338847765	1939	1939	1939	1939	1
353	20241119	150100	1338845826	1939	1939	1939	1939	1
354	20241119	150000	1338843887	1931	1939	1939	1931	1531
355	20241119	145900	1335887118	1939	1939	1939	1939	22
356	20241119	145800	1335844460	1939	1932	1939	1931	1823
357	20241119	145700	1332323639	1932	1932	1933	1932	1713
358	20241119	145600	1329014079	1932	1933	1933	1932	2587
359	20241119	145500	1324015965	1932	1936	1942	1932	1540
360	20241119	145400	1321038491	1934	1934	1934	1934	0
361	20241119	145300	1321038491	1934	1934	1934	1934	0
362	20241119	145200	1321038491	1934	1948	1948	1934	2227
363	20241119	145100	1316729370	1934	1940	1940	1934	1000
364	20241119	145000	1314793845	1940	1940	1940	1940	1095
365	20241119	144900	1312669545	1940	1940	1940	1940	30
366	20241119	144800	1312611345	1940	1931	1940	1931	3716
367	20241119	144700	1305410053	1931	1931	1931	1931	1547
368	20241119	144600	1302422796	1931	1934	1934	1931	734
369	20241119	144500	1301004905	1934	1938	1938	1934	3889
370	20241119	144400	1293470993	1938	1950	1950	1938	13839
371	20241119	144300	1266606923	1950	1950	1950	1950	1
372	20241119	144200	1266604973	1945	1943	1945	1943	262
373	20241119	144100	1266095905	1942	1944	1944	1942	1458
374	20241119	144000	1263264245	1944	1943	1944	1943	24
375	20241119	143900	1263217590	1944	1945	1945	1944	642
376	20241119	143800	1261969397	1950	1950	1950	1950	2
377	20241119	143700	1261965497	1950	1945	1950	1944	793
378	20241119	143600	1260423404	1945	1945	1945	1945	500
379	20241119	143500	1259450904	1950	1950	1950	1950	556
380	20241119	143400	1258366704	1950	1950	1950	1950	21
381	20241119	143300	1258325754	1950	1950	1952	1950	787
382	20241119	143200	1256791102	1950	1943	1950	1943	222
383	20241119	143100	1256359749	1943	1943	1943	1943	39
384	20241119	143000	1256283972	1950	1950	1950	1950	0
385	20241119	142900	1256283972	1950	1950	1950	1950	1
386	20241119	142800	1256282022	1942	1943	1943	1942	410
387	20241119	142700	1255485502	1942	1942	1942	1942	0
388	20241119	142600	1255485502	1942	1942	1942	1942	602
389	20241119	142500	1254316418	1943	1943	1943	1943	138
390	20241119	142400	1254048284	1950	1950	1950	1950	0
391	20241119	142300	1254048284	1950	1950	1950	1950	1
392	20241119	142200	1254046334	1943	1943	1943	1943	1000
393	20241119	142100	1252103334	1943	1942	1943	1942	175
394	20241119	142000	1251763483	1943	1947	1947	1942	3129
395	20241119	141900	1245682034	1944	1947	1947	1944	1522
396	20241119	141800	1242722091	1951	1951	1951	1951	639
397	20241119	141700	1241475402	1951	1949	1951	1949	5
398	20241119	141600	1241465653	1949	1949	1949	1949	1
399	20241119	141500	1241463704	1944	1945	1945	1944	426
400	20241119	141400	1240635214	1946	1949	1949	1946	338
401	20241119	141300	1239977124	1948	1948	1948	1948	0
402	20241119	141200	1239977124	1948	1948	1948	1948	2
403	20241119	141100	1239973228	1946	1946	1946	1946	201
404	20241119	141000	1239582082	1945	1944	1945	1944	590
405	20241119	140900	1238434575	1945	1945	1945	1944	263
406	20241119	140800	1237923110	1945	1945	1945	1945	140
407	20241119	140700	1237650810	1944	1944	1944	1944	300
408	20241119	140600	1237067610	1944	1945	1945	1944	242
409	20241119	140500	1236597160	1944	1944	1944	1944	329
410	20241119	140400	1235957584	1945	1946	1946	1945	4579
411	20241119	140300	1227050973	1945	1946	1946	1945	708
412	20241119	140200	1225673505	1949	1949	1949	1949	0
413	20241119	140100	1225673505	1949	1949	1949	1949	1
414	20241119	140000	1225671556	1946	1946	1949	1946	5
415	20241119	135900	1225661820	1948	1950	1950	1945	497
416	20241119	135800	1224694630	1946	1950	1950	1946	647
417	20241119	135700	1223435059	1953	1948	1953	1946	1703
418	20241119	135600	1220119404	1953	1948	1953	1948	55
419	20241119	135500	1220012249	1948	1953	1953	1948	1127
420	20241119	135400	1217816392	1953	1951	1953	1951	2211
421	20241119	135300	1213498327	1950	1950	1950	1950	0
422	20241119	135200	1213498327	1950	1950	1950	1950	0
423	20241119	135100	1213498327	1950	1950	1950	1950	0
424	20241119	135000	1213498327	1950	1950	1950	1950	310
425	20241119	134900	1212893827	1950	1950	1950	1950	176
426	20241119	134800	1212550627	1950	1950	1950	1950	3
427	20241119	134700	1212544777	1950	1950	1950	1950	1104
428	20241119	134600	1210391977	1950	1949	1950	1949	684
429	20241119	134500	1209058860	1949	1949	1949	1949	33
430	20241119	134400	1208994543	1950	1950	1950	1950	102
431	20241119	134300	1208795643	1950	1950	1950	1950	908
432	20241119	134200	1207025043	1950	1951	1951	1950	112
433	20241119	134100	1206806532	1953	1953	1953	1953	0
434	20241119	134000	1206806532	1953	1953	1953	1953	1
435	20241119	133900	1206804579	1953	1953	1953	1953	1
436	20241119	133800	1206802626	1950	1950	1950	1950	0
437	20241119	133700	1206802626	1950	1950	1950	1950	1076
438	20241119	133600	1204704426	1950	1950	1950	1950	83
439	20241119	133500	1204542576	1950	1952	1952	1950	500
440	20241119	133400	1203566808	1952	1957	1957	1952	1392
441	20241119	133300	1200848691	1957	1953	1957	1953	2
442	20241119	133200	1200844781	1953	1953	1953	1953	973
443	20241119	133100	1198944512	1952	1952	1952	1952	200
444	20241119	133000	1198554112	1952	1952	1952	1952	0
445	20241119	132900	1198554112	1952	1952	1952	1952	1
446	20241119	132800	1198552160	1950	1952	1952	1950	700
447	20241119	132700	1197186898	1952	1953	1953	1952	39
448	20241119	132600	1197110769	1953	1953	1953	1953	0
449	20241119	132500	1197110769	1953	1952	1953	1951	17
450	20241119	132400	1197077599	1951	1951	1951	1951	38
451	20241119	132300	1197003461	1951	1953	1953	1951	401
452	20241119	132200	1196220752	1953	1955	1955	1953	284
453	20241119	132100	1195665972	1955	1958	1958	1955	720
454	20241119	132000	1194258037	1958	1958	1958	1958	24
455	20241119	131900	1194211045	1959	1955	1959	1955	247
456	20241119	131800	1193727349	1956	1956	1956	1955	927
457	20241119	131700	1191914201	1956	1956	1956	1956	1
458	20241119	131600	1191912245	1958	1958	1958	1956	696
459	20241119	131500	1190549557	1959	1959	1959	1959	13
460	20241119	131400	1190524090	1958	1959	1959	1958	189
461	20241119	131300	1190153840	1959	1962	1962	1959	1637
462	20241119	131200	1186942468	1962	1962	1962	1962	1
463	20241119	131100	1186940506	1968	1968	1968	1968	2
464	20241119	131000	1186936570	1962	1962	1962	1962	144
465	20241119	130900	1186654042	1962	1962	1962	1962	0
466	20241119	130800	1186654042	1962	1962	1962	1962	51
467	20241119	130700	1186553980	1962	1962	1962	1962	216
468	20241119	130600	1186130188	1973	1973	1973	1973	0
469	20241119	130500	1186130188	1973	1962	1973	1962	96
470	20241119	130400	1185941825	1962	1962	1962	1962	22
471	20241119	130300	1185898661	1975	1975	1975	1975	0
472	20241119	130200	1185898661	1975	1963	1975	1961	236
473	20241119	130100	1185435527	1975	1975	1975	1964	107
474	20241119	130000	1185225335	1966	1969	1969	1966	245
475	20241119	125900	1184743092	1969	1975	1975	1969	71
476	20241119	125800	1184603272	1972	1974	1974	1972	28
477	20241119	125700	1184548003	1975	1973	1975	1973	4
478	20241119	125600	1184540106	1971	1977	1977	1971	7
479	20241119	125500	1184526288	1978	1976	1978	1975	2101
480	20241119	125400	1180373734	1977	1965	1978	1965	2004
481	20241119	125300	1176419354	1966	1965	1971	1964	1130
482	20241119	125200	1174194326	1964	1967	1967	1960	269
483	20241119	125100	1173667039	1968	1967	1969	1967	6
484	20241119	125000	1173655230	1968	1969	1969	1963	1511
485	20241119	124900	1170686015	1967	1966	1969	1963	92
486	20241119	124800	1170505313	1965	1965	1965	1964	43
487	20241119	124700	1170420820	1966	1967	1967	1965	4
488	20241119	124600	1170412956	1966	1964	1970	1964	2697
489	20241119	124500	1165102874	1964	1964	1964	1964	14
490	20241119	124400	1165075378	1964	1967	1972	1964	2005
491	20241119	124300	1161127023	1962	1961	1967	1960	1214
492	20241119	124200	1158741927	1960	1961	1961	1960	28
493	20241119	124100	1158687045	1961	1961	1961	1960	326
494	20241119	124000	1158047760	1961	1961	1961	1958	85
495	20241119	123900	1157881161	1961	1958	1961	1957	120
496	20241119	123800	1157646194	1958	1958	1958	1958	5
497	20241119	123700	1157636404	1958	1958	1958	1958	0
498	20241119	123600	1157636404	1958	1960	1960	1958	18
499	20241119	123500	1157601133	1960	1962	1964	1958	1069
500	20241119	123400	1155505870	1962	1958	1962	1958	2006
501	20241119	123300	1151576206	1959	1955	1960	1955	1186
502	20241119	123200	1149256605	1955	1955	1955	1955	2
503	20241119	123100	1149252695	1956	1956	1956	1956	1
504	20241119	123000	1149250739	1956	1953	1956	1953	1001
505	20241119	122900	1147294198	1954	1954	1954	1954	4
506	20241119	122800	1147286382	1954	1954	1954	1954	4
507	20241119	122700	1147278566	1954	1954	1954	1954	4
508	20241119	122600	1147270750	1954	1953	1954	1953	3
509	20241119	122500	1147264890	1953	1953	1953	1953	1
510	20241119	122400	1147262937	1945	1945	1945	1945	266
511	20241119	122300	1146745567	1955	1949	1955	1944	683
512	20241119	122200	1145415142	1950	1950	1950	1950	100
513	20241119	122100	1145220142	1949	1949	1949	1949	96
514	20241119	122000	1145033038	1949	1949	1949	1949	0
515	20241119	121900	1145033038	1949	1949	1949	1949	2
516	20241119	121800	1145029140	1943	1944	1944	1943	315
517	20241119	121700	1144416786	1949	1944	1949	1944	515
518	20241119	121600	1143415621	1949	1944	1949	1944	3
519	20241119	121500	1143409784	1944	1955	1955	1944	1914
520	20241119	121400	1139687067	1953	1953	1955	1953	113
521	20241119	121300	1139466374	1954	1954	1954	1954	1
522	20241119	121200	1139464420	1955	1954	1955	1953	219
523	20241119	121100	1139036657	1955	1953	1955	1953	113
524	20241119	121000	1138815965	1953	1954	1955	1953	5
525	20241119	120900	1138806195	1953	1953	1953	1953	710
526	20241119	120800	1137419565	1953	1953	1953	1952	302
527	20241119	120700	1136829960	1953	1953	1953	1953	1
528	20241119	120600	1136828007	1953	1953	1953	1945	606
529	20241119	120500	1135648659	1953	1953	1953	1953	0
530	20241119	120400	1135648659	1953	1953	1953	1953	4
531	20241119	120300	1135640847	1953	1953	1953	1953	156
532	20241119	120200	1135336179	1953	1953	1953	1953	4
533	20241119	120100	1135328367	1947	1952	1952	1947	99
534	20241119	120000	1135135583	1948	1955	1955	1948	8
535	20241119	115900	1135119971	1952	1950	1952	1950	2
536	20241119	115800	1135116069	1956	1955	1956	1945	1003
537	20241119	115700	1133165062	1956	1955	1956	1955	447
538	20241119	115600	1132290760	1945	1954	1954	1945	5700
539	20241119	115500	1121195625	1956	1956	1956	1956	0
540	20241119	115400	1121195625	1956	1955	1956	1955	520
541	20241119	115300	1120179022	1955	1954	1955	1954	1207
542	20241119	115200	1117820543	1954	1953	1954	1953	506
543	20241119	115100	1116831946	1953	1950	1953	1950	31
544	20241119	115000	1116771493	1954	1954	1954	1954	0
545	20241119	114900	1116771493	1954	1950	1954	1950	183
546	20241119	114800	1116414639	1950	1950	1950	1948	73
547	20241119	114700	1116272415	1950	1949	1950	1949	1048
548	20241119	114600	1114229138	1949	1949	1949	1949	0
549	20241119	114500	1114229138	1949	1949	1949	1949	757
550	20241119	114400	1112753745	1949	1948	1949	1948	7
551	20241119	114300	1112740108	1948	1948	1948	1948	1
552	20241119	114200	1112738160	1949	1949	1949	1949	1
553	20241119	114100	1112736211	1944	1945	1945	1944	2662
554	20241119	114000	1107560437	1945	1948	1948	1945	26
555	20241119	113900	1107509815	1949	1949	1949	1949	0
556	20241119	113800	1107509815	1949	1948	1949	1945	528
557	20241119	113700	1106482828	1949	1949	1949	1949	0
558	20241119	113600	1106482828	1949	1948	1949	1946	218
559	20241119	113500	1106058588	1946	1947	1947	1946	31
560	20241119	113400	1105998252	1949	1949	1949	1949	0
561	20241119	113300	1105998252	1949	1952	1953	1949	1053
562	20241119	113200	1103945788	1952	1949	1952	1949	1216
563	20241119	113100	1101575711	1949	1949	1949	1949	30
564	20241119	113000	1101517241	1948	1948	1948	1948	441
565	20241119	112900	1100658173	1954	1954	1954	1954	0
566	20241119	112800	1100658173	1954	1954	1954	1954	0
567	20241119	112700	1100658173	1954	1954	1954	1954	0
568	20241119	112600	1100658173	1954	1944	1954	1944	12
569	20241119	112500	1100634829	1943	1943	1943	1943	500
570	20241119	112400	1099663329	1943	1943	1943	1943	13
571	20241119	112300	1099638070	1943	1953	1953	1943	3756
572	20241119	112200	1092323400	1954	1954	1954	1954	137
573	20241119	112100	1092055702	1954	1953	1954	1953	1006
574	20241119	112000	1090090196	1952	1948	1952	1948	226
575	20241119	111900	1089649522	1948	1948	1948	1948	51
576	20241119	111800	1089550174	1948	1951	1951	1948	188
577	20241119	111700	1089183742	1950	1950	1950	1950	330
578	20241119	111600	1088540242	1950	1950	1950	1950	2
579	20241119	111500	1088536342	1949	1949	1949	1949	4
580	20241119	111400	1088528546	1949	1947	1949	1947	217
581	20241119	111300	1088106014	1947	1947	1947	1947	0
582	20241119	111200	1088106014	1947	1947	1947	1947	82
583	20241119	111100	1087946360	1947	1947	1947	1947	29
584	20241119	111000	1087889897	1947	1948	1948	1947	306
585	20241119	110900	1087294063	1948	1948	1948	1948	19
586	20241119	110800	1087257051	1949	1948	1951	1947	1728
587	20241119	110700	1083892469	1947	1947	1947	1946	248
588	20241119	110600	1083409838	1947	1953	1954	1947	937
589	20241119	110500	1081579867	1955	1954	1955	1945	250
590	20241119	110400	1081092020	1954	1953	1954	1953	13
591	20241119	110300	1081066620	1953	1950	1953	1944	1387
592	20241119	110200	1078362322	1950	1953	1953	1950	431
593	20241119	110100	1077521319	1953	1955	1955	1953	26
594	20241119	110000	1077470515	1956	1955	1956	1953	872
595	20241119	105900	1075766105	1956	1955	1956	1955	3062
596	20241119	105800	1069779449	1955	1954	1955	1954	1201
597	20241119	105700	1067432694	1954	1954	1954	1954	855
598	20241119	105600	1065762024	1953	1951	1953	1951	457
599	20241119	105500	1064869783	1953	1955	1955	1953	76
600	20241119	105400	1064721281	1955	1955	1956	1954	2068
601	20241119	105300	1060678783	1955	1954	1955	1954	262
602	20241119	105200	1060166667	1954	1955	1955	1949	165
603	20241119	105100	1059844666	1955	1954	1955	1954	196
604	20241119	105000	1059461566	1954	1948	1954	1948	673
605	20241119	104900	1058150069	1948	1949	1949	1948	10
606	20241119	104800	1058130580	1947	1947	1947	1947	1059
607	20241119	104700	1056068707	1946	1947	1947	1946	2806
608	20241119	104600	1050607700	1947	1946	1947	1945	167
609	20241119	104500	1050282800	1946	1946	1946	1945	1193
610	20241119	104400	1047961545	1947	1947	1947	1947	88
611	20241119	104300	1047790209	1947	1946	1947	1946	137
612	20241119	104200	1047523471	1947	1948	1948	1947	33
613	20241119	104100	1047459218	1946	1947	1947	1946	724
614	20241119	104000	1046050064	1948	1948	1948	1948	20
615	20241119	103900	1046011104	1949	1946	1949	1946	786
616	20241119	103800	1044480457	1946	1942	1946	1942	174
617	20241119	103700	1044142501	1942	1942	1942	1940	2642
618	20241119	103600	1039013275	1943	1943	1943	1943	72
619	20241119	103500	1038873379	1943	1943	1943	1943	546
620	20241119	103400	1037812501	1946	1943	1946	1943	48
621	20241119	103300	1037719234	1943	1943	1943	1943	3
622	20241119	103200	1037713405	1946	1946	1946	1943	1471
623	20241119	103100	1034853362	1946	1946	1946	1946	611
624	20241119	103000	1033664356	1946	1943	1947	1943	63
625	20241119	102900	1033541760	1943	1943	1943	1943	0
626	20241119	102800	1033541760	1943	1943	1947	1943	2469
627	20241119	102700	1028744385	1943	1943	1943	1943	3757
628	20241119	102600	1021444534	1943	1941	1943	1940	3550
629	20241119	102500	1014547938	1941	1942	1942	1941	853
630	20241119	102400	1012892243	1941	1942	1942	1941	3500
631	20241119	102300	1006097760	1943	1943	1943	1943	984
632	20241119	102200	1004185848	1943	1943	1943	1942	3270
633	20241119	102100	997833621	1944	1946	1946	1944	2325
634	20241119	102000	993311758	1946	1946	1946	1946	573
635	20241119	101900	992196700	1947	1947	1947	1946	657
636	20241119	101800	990918021	1947	1948	1948	1947	2
637	20241119	101700	990914126	1948	1948	1948	1948	891
638	20241119	101600	989178458	1948	1949	1950	1948	1557
639	20241119	101500	986144431	1949	1950	1950	1949	1806
640	20241119	101400	982623462	1950	1951	1951	1950	737
641	20241119	101300	981186255	1951	1951	1951	1951	1152
642	20241119	101200	978938703	1950	1950	1950	1950	36
643	20241119	101100	978868503	1950	1951	1951	1949	3287
644	20241119	101000	972457246	1951	1954	1955	1951	2508
645	20241119	100900	967557146	1954	1954	1954	1954	9
646	20241119	100800	967539560	1954	1954	1954	1954	521
647	20241119	100700	966521526	1954	1950	1954	1950	480
648	20241119	100600	965585482	1950	1950	1950	1950	561
649	20241119	100500	964491532	1950	1950	1951	1950	1549
650	20241119	100400	961470973	1950	1950	1950	1950	670
651	20241119	100300	960164473	1950	1951	1951	1950	1273
652	20241119	100200	957681993	1950	1953	1957	1950	1932
653	20241119	100100	953913596	1951	1957	1957	1951	84
654	20241119	100000	953749457	1951	1957	1958	1951	1749
655	20241119	095900	950332212	1957	1959	1959	1957	2230
656	20241119	095800	945965239	1960	1960	1960	1960	102
657	20241119	095700	945765319	1960	1960	1961	1960	1218
658	20241119	095600	943377475	1960	1963	1964	1960	2266
659	20241119	095500	938933807	1964	1962	1964	1960	2403
660	20241119	095400	934218301	1963	1961	1963	1960	1516
661	20241119	095300	931245422	1959	1959	1959	1958	2100
662	20241119	095200	927132522	1956	1956	1956	1952	1350
663	20241119	095100	924492002	1957	1950	1957	1950	1006
664	20241119	095000	922526912	1954	1950	1954	1950	927
665	20241119	094900	920719250	1950	1950	1950	1949	1420
666	20241119	094800	917950561	1950	1950	1950	1946	1997
667	20241119	094700	914058512	1948	1952	1954	1948	6608
668	20241119	094600	901171126	1952	1956	1956	1952	1978
669	20241119	094500	897306925	1957	1955	1957	1954	2478
670	20241119	094400	892461179	1954	1952	1954	1950	1434
671	20241119	094300	889661193	1952	1952	1952	1952	240
672	20241119	094200	889192713	1944	1941	1953	1941	293
673	20241119	094100	888621955	1953	1951	1957	1940	1958
674	20241119	094000	884809133	1951	1946	1951	1941	12709
675	20241119	093900	860090859	1945	1952	1955	1945	4155
676	20241119	093800	851996422	1955	1958	1958	1950	14715
677	20241119	093700	823263272	1958	1953	1958	1953	3093
678	20241119	093600	817216928	1955	1956	1956	1953	9611
679	20241119	093500	798427865	1956	1969	1970	1956	8526
680	20241119	093400	781712316	1969	1963	1969	1961	6444
681	20241119	093300	769062079	1972	1971	1981	1958	7035
682	20241119	093200	755260148	1971	1997	1997	1951	22811
683	20241119	093100	710020514	1998	2005	2010	1998	2445
684	20241119	093000	705132637	2005	2010	2010	2000	2049
685	20241119	092900	701018342	2010	2000	2010	1995	12615
686	20241119	092800	675812550	2005	2015	2015	2000	9836
687	20241119	092700	656064560	2015	2020	2020	2015	1970
688	20241119	092600	652086235	2020	2020	2030	2020	864
689	20241119	092500	650339525	2030	2035	2035	2015	3558
690	20241119	092400	643154155	2035	2030	2035	2025	1066
691	20241119	092300	640995475	2030	2045	2045	2025	1893
692	20241119	092200	637145995	2045	2040	2050	2035	5256
693	20241119	092100	626431475	2045	2060	2070	2045	4828
694	20241119	092000	616513670	2060	2045	2075	2045	7873
695	20241119	091900	600281530	2045	2050	2050	2045	2325
696	20241119	091800	595526125	2050	2050	2060	2045	3607
697	20241119	091700	588133235	2060	2055	2060	2050	7619
698	20241119	091600	572498435	2060	2065	2065	2055	6976
699	20241119	091500	558108080	2060	2050	2070	2050	4063
700	20241119	091400	549739095	2050	2080	2085	2045	23584
701	20241119	091300	501117685	2075	2075	2085	2070	10604
702	20241119	091200	479105010	2080	2090	2095	2065	14841
703	20241119	091100	448162005	2085	2085	2085	2050	26155
704	20241119	091000	394074325	2070	2095	2105	2065	54938
705	20241119	090900	279325445	2095	2015	2095	2015	28541
706	20241119	090800	220355650	2020	2000	2020	1999	7871
707	20241119	090700	204556522	2000	2020	2020	2000	3124
708	20241119	090600	198257277	2020	2005	2020	1995	8244
709	20241119	090500	181722860	2005	2005	2005	1993	11297
710	20241119	090400	159182485	2010	2015	2025	1999	10573
711	20241119	090300	137979270	2010	2030	2040	2010	9446
712	20241119	090200	118868515	2030	2040	2040	2015	8144
713	20241119	090100	102374095	2040	2050	2065	2040	14043
714	20241119	090000	73674500	2050	2070	2070	2050	35380