KissMeData/078150/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	194300	2395725466	1837	1837	1837	1837	14468
3	20241114	194200	2395725466	1837	1837	1837	1837	0
4	20241114	194100	2395725466	1837	1837	1837	1837	0
5	20241114	194000	2395725466	1837	1837	1837	1837	0
6	20241114	193900	2395725466	1837	1837	1837	1837	0
7	20241114	193800	2395725466	1837	1837	1837	1837	0
8	20241114	193700	2395725466	1837	1837	1837	1837	0
9	20241114	193600	2395725466	1837	1837	1837	1837	0
10	20241114	193500	2395725466	1837	1837	1837	1837	0
11	20241114	193400	2395725466	1837	1837	1837	1837	0
12	20241114	193300	2395725466	1837	1837	1837	1837	0
13	20241114	193200	2395725466	1837	1837	1837	1837	0
14	20241114	193100	2395725466	1837	1837	1837	1837	0
15	20241114	193000	2395725466	1837	1837	1837	1837	0
16	20241114	192900	2395725466	1837	1837	1837	1837	0
17	20241114	192800	2395725466	1837	1837	1837	1837	0
18	20241114	192700	2395725466	1837	1837	1837	1837	0
19	20241114	192600	2395725466	1837	1837	1837	1837	0
20	20241114	192500	2395725466	1837	1837	1837	1837	0
21	20241114	192400	2395725466	1837	1837	1837	1837	0
22	20241114	192300	2395725466	1837	1837	1837	1837	0
23	20241114	192200	2395725466	1837	1837	1837	1837	0
24	20241114	192100	2395725466	1837	1837	1837	1837	0
25	20241114	192000	2395725466	1837	1837	1837	1837	0
26	20241114	191900	2395725466	1837	1837	1837	1837	0
27	20241114	191800	2395725466	1837	1837	1837	1837	0
28	20241114	191700	2395725466	1837	1837	1837	1837	0
29	20241114	191600	2395725466	1837	1837	1837	1837	0
30	20241114	191500	2395725466	1837	1837	1837	1837	0
31	20241114	191400	2395725466	1837	1837	1837	1837	0
32	20241114	191300	2395725466	1837	1837	1837	1837	14468
33	20241114	191200	2395725466	1837	1837	1837	1837	0
34	20241114	191100	2395725466	1837	1837	1837	1837	0
35	20241114	191000	2395725466	1837	1837	1837	1837	0
36	20241114	190900	2395725466	1837	1837	1837	1837	0
37	20241114	190800	2395725466	1837	1837	1837	1837	0
38	20241114	190700	2395725466	1837	1837	1837	1837	0
39	20241114	190600	2395725466	1837	1837	1837	1837	0
40	20241114	190500	2395725466	1837	1837	1837	1837	0
41	20241114	190400	2395725466	1837	1837	1837	1837	0
42	20241114	190300	2395725466	1837	1837	1837	1837	0
43	20241114	190200	2395725466	1837	1837	1837	1837	0
44	20241114	190100	2395725466	1837	1837	1837	1837	0
45	20241114	190000	2395725466	1837	1837	1837	1837	0
46	20241114	185900	2395725466	1837	1837	1837	1837	0
47	20241114	185800	2395725466	1837	1837	1837	1837	0
48	20241114	185700	2395725466	1837	1837	1837	1837	0
49	20241114	185600	2395725466	1837	1837	1837	1837	0
50	20241114	185500	2395725466	1837	1837	1837	1837	0
51	20241114	185400	2395725466	1837	1837	1837	1837	0
52	20241114	185300	2395725466	1837	1837	1837	1837	0
53	20241114	185200	2395725466	1837	1837	1837	1837	0
54	20241114	185100	2395725466	1837	1837	1837	1837	0
55	20241114	185000	2395725466	1837	1837	1837	1837	0
56	20241114	184900	2395725466	1837	1837	1837	1837	0
57	20241114	184800	2395725466	1837	1837	1837	1837	0
58	20241114	184700	2395725466	1837	1837	1837	1837	0
59	20241114	184600	2395725466	1837	1837	1837	1837	0
60	20241114	184500	2395725466	1837	1837	1837	1837	0
61	20241114	184400	2395725466	1837	1837	1837	1837	0
62	20241114	184300	2395725466	1837	1837	1837	1837	14468
63	20241114	184200	2395725466	1837	1837	1837	1837	0
64	20241114	184100	2395725466	1837	1837	1837	1837	0
65	20241114	184000	2395725466	1837	1837	1837	1837	0
66	20241114	183900	2395725466	1837	1837	1837	1837	0
67	20241114	183800	2395725466	1837	1837	1837	1837	0
68	20241114	183700	2395725466	1837	1837	1837	1837	0
69	20241114	183600	2395725466	1837	1837	1837	1837	0
70	20241114	183500	2395725466	1837	1837	1837	1837	0
71	20241114	183400	2395725466	1837	1837	1837	1837	0
72	20241114	183300	2395725466	1837	1837	1837	1837	0
73	20241114	183200	2395725466	1837	1837	1837	1837	0
74	20241114	183100	2395725466	1837	1837	1837	1837	0
75	20241114	183000	2395725466	1837	1837	1837	1837	0
76	20241114	182900	2395725466	1837	1837	1837	1837	0
77	20241114	182800	2395725466	1837	1837	1837	1837	0
78	20241114	182700	2395725466	1837	1837	1837	1837	0
79	20241114	182600	2395725466	1837	1837	1837	1837	0
80	20241114	182500	2395725466	1837	1837	1837	1837	0
81	20241114	182400	2395725466	1837	1837	1837	1837	0
82	20241114	182300	2395725466	1837	1837	1837	1837	0
83	20241114	182200	2395725466	1837	1837	1837	1837	0
84	20241114	182100	2395725466	1837	1837	1837	1837	0
85	20241114	182000	2395725466	1837	1837	1837	1837	0
86	20241114	181900	2395725466	1837	1837	1837	1837	0
87	20241114	181800	2395725466	1837	1837	1837	1837	0
88	20241114	181700	2395725466	1837	1837	1837	1837	0
89	20241114	181600	2395725466	1837	1837	1837	1837	0
90	20241114	181500	2395725466	1837	1837	1837	1837	0
91	20241114	181400	2395725466	1837	1837	1837	1837	0
92	20241114	181300	2395725466	1837	1837	1837	1837	14468
93	20241114	181200	2395725466	1837	1837	1837	1837	0
94	20241114	181100	2395725466	1837	1837	1837	1837	0
95	20241114	181000	2395725466	1837	1837	1837	1837	0
96	20241114	180900	2395725466	1837	1837	1837	1837	0
97	20241114	180800	2395725466	1837	1837	1837	1837	0
98	20241114	180700	2395725466	1837	1837	1837	1837	0
99	20241114	180600	2395725466	1837	1837	1837	1837	0
100	20241114	180500	2395725466	1837	1837	1837	1837	0
101	20241114	180400	2395725466	1837	1837	1837	1837	0
102	20241114	180300	2395725466	1837	1837	1837	1837	0
103	20241114	180200	2395725466	1837	1837	1837	1837	0
104	20241114	180100	2395725466	1837	1837	1837	1837	0
105	20241114	180000	2395725466	1837	1837	1837	1837	0
106	20241114	175900	2395725466	1837	1837	1837	1837	0
107	20241114	175800	2395725466	1837	1837	1837	1837	0
108	20241114	175700	2395725466	1837	1837	1837	1837	0
109	20241114	175600	2395725466	1837	1837	1837	1837	0
110	20241114	175500	2395725466	1837	1837	1837	1837	0
111	20241114	175400	2395725466	1837	1837	1837	1837	0
112	20241114	175300	2395725466	1837	1837	1837	1837	0
113	20241114	175200	2395725466	1837	1837	1837	1837	0
114	20241114	175100	2395725466	1837	1837	1837	1837	0
115	20241114	175000	2395725466	1837	1837	1837	1837	0
116	20241114	174900	2395725466	1837	1837	1837	1837	0
117	20241114	174800	2395725466	1837	1837	1837	1837	0
118	20241114	174700	2395725466	1837	1837	1837	1837	0
119	20241114	174600	2395725466	1837	1837	1837	1837	0
120	20241114	174500	2395725466	1837	1837	1837	1837	0
121	20241114	174400	2395725466	1837	1837	1837	1837	0
122	20241114	174300	2395725466	1837	1837	1837	1837	14468
123	20241114	174200	2395725466	1837	1837	1837	1837	0
124	20241114	174100	2395725466	1837	1837	1837	1837	0
125	20241114	174000	2395725466	1837	1837	1837	1837	0
126	20241114	173900	2395725466	1837	1837	1837	1837	0
127	20241114	173800	2395725466	1837	1837	1837	1837	0
128	20241114	173700	2395725466	1837	1837	1837	1837	0
129	20241114	173600	2395725466	1837	1837	1837	1837	0
130	20241114	173500	2395725466	1837	1837	1837	1837	0
131	20241114	173400	2395725466	1837	1837	1837	1837	0
132	20241114	173300	2395725466	1837	1837	1837	1837	0
133	20241114	173200	2395725466	1837	1837	1837	1837	0
134	20241114	173100	2395725466	1837	1837	1837	1837	0
135	20241114	173000	2395725466	1837	1837	1837	1837	0
136	20241114	172900	2395725466	1837	1837	1837	1837	0
137	20241114	172800	2395725466	1837	1837	1837	1837	0
138	20241114	172700	2395725466	1837	1837	1837	1837	0
139	20241114	172600	2395725466	1837	1837	1837	1837	0
140	20241114	172500	2395725466	1837	1837	1837	1837	0
141	20241114	172400	2395725466	1837	1837	1837	1837	0
142	20241114	172300	2395725466	1837	1837	1837	1837	0
143	20241114	172200	2395725466	1837	1837	1837	1837	0
144	20241114	172100	2395725466	1837	1837	1837	1837	0
145	20241114	172000	2395725466	1837	1837	1837	1837	0
146	20241114	171900	2395725466	1837	1837	1837	1837	0
147	20241114	171800	2395725466	1837	1837	1837	1837	0
148	20241114	171700	2395725466	1837	1837	1837	1837	0
149	20241114	171600	2395725466	1837	1837	1837	1837	0
150	20241114	171500	2395725466	1837	1837	1837	1837	0
151	20241114	171400	2395725466	1837	1837	1837	1837	0
152	20241114	171300	2395725466	1837	1837	1837	1837	14468
153	20241114	171200	2395725466	1837	1837	1837	1837	0
154	20241114	171100	2395725466	1837	1837	1837	1837	0
155	20241114	171000	2395725466	1837	1837	1837	1837	0
156	20241114	170900	2395725466	1837	1837	1837	1837	0
157	20241114	170800	2395725466	1837	1837	1837	1837	0
158	20241114	170700	2395725466	1837	1837	1837	1837	0
159	20241114	170600	2395725466	1837	1837	1837	1837	0
160	20241114	170500	2395725466	1837	1837	1837	1837	0
161	20241114	170400	2395725466	1837	1837	1837	1837	0
162	20241114	170300	2395725466	1837	1837	1837	1837	0
163	20241114	170200	2395725466	1837	1837	1837	1837	0
164	20241114	170100	2395725466	1837	1837	1837	1837	0
165	20241114	170000	2395725466	1837	1837	1837	1837	0
166	20241114	165900	2395725466	1837	1837	1837	1837	0
167	20241114	165800	2395725466	1837	1837	1837	1837	0
168	20241114	165700	2395725466	1837	1837	1837	1837	0
169	20241114	165600	2395725466	1837	1837	1837	1837	0
170	20241114	165500	2395725466	1837	1837	1837	1837	0
171	20241114	165400	2395725466	1837	1837	1837	1837	0
172	20241114	165300	2395725466	1837	1837	1837	1837	0
173	20241114	165200	2395725466	1837	1837	1837	1837	0
174	20241114	165100	2395725466	1837	1837	1837	1837	0
175	20241114	165000	2395725466	1837	1837	1837	1837	0
176	20241114	164900	2395725466	1837	1837	1837	1837	0
177	20241114	164800	2395725466	1837	1837	1837	1837	0
178	20241114	164700	2395725466	1837	1837	1837	1837	0
179	20241114	164600	2395725466	1837	1837	1837	1837	0
180	20241114	164500	2395725466	1837	1837	1837	1837	0
181	20241114	164400	2395725466	1837	1837	1837	1837	0
182	20241114	164300	2395725466	1837	1837	1837	1837	14468
183	20241114	164200	2395725466	1837	1837	1837	1837	0
184	20241114	164100	2395725466	1837	1837	1837	1837	0
185	20241114	164000	2395725466	1837	1837	1837	1837	0
186	20241114	163900	2395725466	1837	1837	1837	1837	0
187	20241114	163800	2395725466	1837	1837	1837	1837	0
188	20241114	163700	2395725466	1837	1837	1837	1837	0
189	20241114	163600	2395725466	1837	1837	1837	1837	0
190	20241114	163500	2395725466	1837	1837	1837	1837	0
191	20241114	163400	2395725466	1837	1837	1837	1837	0
192	20241114	163300	2395725466	1837	1837	1837	1837	0
193	20241114	163200	2395725466	1837	1837	1837	1837	0
194	20241114	163100	2395725466	1837	1837	1837	1837	0
195	20241114	163000	2395725466	1837	1837	1837	1837	14468
196	20241114	162900	2369147750	1839	1839	1839	1839	0
197	20241114	162800	2369147750	1839	1839	1839	1839	0
198	20241114	162700	2369147750	1839	1839	1839	1839	0
199	20241114	162600	2369147750	1839	1839	1839	1839	0
200	20241114	162500	2369147750	1839	1839	1839	1839	0
201	20241114	162400	2369147750	1839	1839	1839	1839	0
202	20241114	162300	2369147750	1839	1839	1839	1839	0
203	20241114	162200	2369147750	1839	1839	1839	1839	0
204	20241114	162100	2369147750	1839	1839	1839	1839	0
205	20241114	162000	2369147750	1839	1839	1839	1839	0
206	20241114	161900	2369147750	1839	1843	1843	1839	10670
207	20241114	161800	2349511148	1842	1842	1842	1842	2991
208	20241114	161700	2344001726	1841	1843	1843	1841	4052
209	20241114	161600	2336540724	1841	1842	1842	1841	1200
210	20241114	161500	2334331494	1843	1842	1843	1842	701
211	20241114	161400	2333040051	1841	1842	1842	1841	751
212	20241114	161300	2331657210	1842	1843	1849	1841	1979
213	20241114	161200	2328009921	1843	1849	1849	1843	4915
214	20241114	161100	2318945217	1849	1845	1849	1844	5163
215	20241114	161000	2309416907	1845	1848	1848	1845	9587
216	20241114	160900	2291717954	1848	1851	1851	1848	1435
217	20241114	160800	2289065538	1848	1849	1851	1848	1341
218	20241114	160700	2286586264	1851	1848	1851	1848	246
219	20241114	160600	2286131485	1851	1849	1852	1848	1687
220	20241114	160500	2283011043	1849	1850	1852	1848	4830
221	20241114	160400	2274079694	1852	1852	1852	1852	221
222	20241114	160300	2273670402	1852	1852	1852	1850	2382
223	20241114	160200	2269262732	1852	1852	1852	1851	73
224	20241114	160100	2269127606	1850	1852	1852	1850	7072
225	20241114	160000	2256041051	1853	1854	1854	1853	2617
226	20241114	155900	2251190727	1854	1853	1854	1853	1303
227	20241114	155800	2248776265	1854	1854	1854	1853	364
228	20241114	155700	2248101709	1855	1855	1855	1855	1
229	20241114	155600	2248099854	1853	1857	1857	1853	7852
230	20241114	155500	2233534672	1858	1857	1858	1856	2491
231	20241114	155400	2228910557	1857	1858	1859	1857	692
232	20241114	155300	2227624542	1859	1857	1859	1857	4200
233	20241114	155200	2219820720	1857	1853	1858	1853	3214
234	20241114	155100	2213857978	1853	1858	1858	1853	6404
235	20241114	155000	2201976432	1858	1856	1858	1856	1002
236	20241114	154900	2200115346	1857	1855	1857	1855	891
237	20241114	154800	2198461260	1855	1851	1855	1851	1169
238	20241114	154700	2196294634	1851	1850	1852	1850	1737
239	20241114	154600	2193080990	1850	1850	1850	1849	8569
240	20241114	154500	2177228899	1849	1851	1851	1849	1511
241	20241114	154400	2174434069	1850	1850	1851	1850	4688
242	20241114	154300	2165759132	1848	1850	1850	1848	346
243	20241114	154200	2165119242	1849	1852	1852	1849	15330
244	20241114	154100	2136754764	1857	1852	1857	1851	225
245	20241114	154000	2136338063	1852	1857	1858	1852	284
246	20241114	153900	2135811297	1858	1851	1858	1850	8858
247	20241114	153800	2119415959	1851	1857	1859	1850	14732
248	20241114	153700	2092132047	1857	1858	1859	1857	760
249	20241114	153600	2090720136	1858	1859	1859	1858	3065
250	20241114	153500	2085024250	1860	1860	1860	1860	880
251	20241114	153400	2083387450	1860	1861	1861	1860	2080
252	20241114	153300	2079517625	1861	1863	1863	1861	4775
253	20241114	153200	2070626842	1863	1863	1863	1863	1374
254	20241114	153100	2068067080	1864	1863	1864	1863	3608
255	20241114	153000	2061345373	1862	1862	1862	1861	7003
256	20241114	152900	2048309760	1861	1863	1863	1861	3957
257	20241114	152800	2040945781	1861	1861	1861	1861	2000
258	20241114	152700	2037223781	1861	1864	1864	1861	2000
259	20241114	152600	2033498781	1861	1861	1862	1861	327
260	20241114	152500	2032890134	1864	1862	1866	1861	2245
261	20241114	152400	2028707656	1861	1862	1863	1861	4100
262	20241114	152300	2021073316	1863	1861	1863	1861	1204
263	20241114	152200	2018831227	1862	1861	1862	1861	1051
264	20241114	152100	2016874822	1862	1861	1862	1859	3393
265	20241114	152000	2010566046	1863	1862	1863	1862	357
266	20241114	151900	2009900956	1859	1858	1859	1858	614
267	20241114	151800	2008759730	1858	1860	1861	1858	5490
268	20241114	151700	1998550554	1860	1864	1867	1860	4768
269	20241114	151600	1989657390	1863	1855	1863	1851	21747
270	20241114	151500	1949224711	1855	1853	1855	1850	7476
271	20241114	151400	1935388152	1852	1859	1859	1851	17365
272	20241114	151300	1903161314	1859	1859	1861	1859	3237
273	20241114	151200	1897139759	1860	1859	1860	1859	2463
274	20241114	151100	1892558594	1860	1860	1860	1860	2088
275	20241114	151000	1888674914	1860	1860	1860	1859	930
276	20241114	150900	1886945814	1859	1859	1859	1859	3391
277	20241114	150800	1880641945	1860	1862	1862	1859	2081
278	20241114	150700	1876771076	1862	1862	1862	1862	65
279	20241114	150600	1876650046	1862	1862	1863	1862	4115
280	20241114	150500	1868984216	1863	1860	1863	1860	12532
281	20241114	150400	1845655680	1860	1860	1861	1859	1083
282	20241114	150300	1843640888	1860	1864	1866	1860	11141
283	20241114	150200	1822886802	1864	1865	1865	1864	775
284	20241114	150100	1821442080	1866	1866	1866	1866	10
285	20241114	150000	1821423420	1867	1863	1867	1863	1161
286	20241114	145900	1819260393	1863	1863	1867	1863	744
287	20241114	145800	1817874142	1863	1867	1867	1862	1512
288	20241114	145700	1815058751	1862	1864	1867	1862	13394
289	20241114	145600	1790109339	1867	1863	1867	1862	1309
290	20241114	145500	1787667117	1867	1863	1868	1862	8846
291	20241114	145400	1771173959	1863	1862	1863	1861	1484
292	20241114	145300	1768411048	1862	1864	1865	1862	903
293	20241114	145200	1766728744	1863	1861	1863	1859	4701
294	20241114	145100	1757972839	1860	1859	1860	1855	2910
295	20241114	145000	1752566310	1860	1861	1861	1860	619
296	20241114	144900	1751414361	1855	1855	1862	1855	6784
297	20241114	144800	1738805848	1860	1860	1863	1853	6128
298	20241114	144700	1727416567	1860	1860	1860	1860	20
299	20241114	144600	1727379367	1859	1860	1861	1859	3700
300	20241114	144500	1720497364	1861	1861	1861	1860	2279
301	20241114	144400	1716256495	1861	1861	1861	1860	5654
302	20241114	144300	1705738030	1861	1864	1864	1861	4663
303	20241114	144200	1697054497	1864	1865	1865	1864	2388
304	20241114	144100	1692601237	1865	1865	1865	1865	699
305	20241114	144000	1691297602	1865	1868	1868	1862	2110
306	20241114	143900	1687366173	1868	1865	1868	1865	1526
307	20241114	143800	1684519793	1865	1863	1865	1862	1531
308	20241114	143700	1681667640	1862	1866	1866	1862	16034
309	20241114	143600	1651782497	1866	1868	1868	1865	2181
310	20241114	143500	1647710613	1869	1872	1872	1868	1678
311	20241114	143400	1644574100	1872	1873	1873	1870	2299
312	20241114	143300	1640274225	1873	1870	1873	1870	12415
313	20241114	143200	1617050208	1870	1871	1871	1870	2727
314	20241114	143100	1611948375	1871	1871	1872	1870	11954
315	20241114	143000	1589589996	1876	1877	1877	1876	22
316	20241114	142900	1589548723	1877	1877	1877	1876	2669
317	20241114	142800	1584540010	1877	1871	1877	1871	5542
318	20241114	142700	1574170910	1871	1878	1878	1871	1422
319	20241114	142600	1571504951	1879	1877	1879	1877	1860
320	20241114	142500	1568012170	1878	1877	1878	1877	1320
321	20241114	142400	1565533530	1877	1876	1877	1870	11256
322	20241114	142300	1544478139	1876	1875	1876	1875	662
323	20241114	142200	1543236387	1876	1872	1876	1872	311
324	20241114	142100	1542654151	1876	1871	1876	1871	10996
325	20241114	142000	1522080430	1872	1875	1875	1872	8083
326	20241114	141900	1506946506	1875	1875	1875	1875	481
327	20241114	141800	1506044631	1875	1875	1878	1875	3200
328	20241114	141700	1500044628	1875	1875	1875	1875	90
329	20241114	141600	1499875878	1875	1876	1876	1875	65
330	20241114	141500	1499754001	1875	1876	1876	1875	8456
331	20241114	141400	1483898261	1876	1876	1876	1876	244
332	20241114	141300	1483440517	1876	1876	1876	1876	0
333	20241114	141200	1483440517	1876	1876	1876	1875	706
334	20241114	141100	1482116062	1876	1876	1877	1876	3789
335	20241114	141000	1475007698	1877	1878	1878	1877	1185
336	20241114	140900	1472782507	1878	1878	1878	1878	1447
337	20241114	140800	1470065041	1878	1882	1882	1878	620
338	20241114	140700	1468900601	1882	1880	1882	1879	4376
339	20241114	140600	1460668691	1880	1880	1881	1880	450
340	20241114	140500	1459822580	1880	1880	1880	1880	0
341	20241114	140400	1459822580	1880	1880	1880	1880	631
342	20241114	140300	1458636300	1880	1880	1880	1880	290
343	20241114	140200	1458091100	1880	1884	1884	1880	330
344	20241114	140100	1457470620	1884	1880	1884	1880	2550
345	20241114	140000	1452676420	1880	1881	1881	1880	1550
346	20241114	135900	1449762267	1881	1881	1881	1880	402
347	20241114	135800	1449006107	1884	1884	1884	1884	25
348	20241114	135700	1448959007	1884	1884	1884	1884	310
349	20241114	135600	1448374967	1884	1883	1884	1883	3449
350	20241114	135500	1441880498	1883	1881	1883	1880	736
351	20241114	135400	1440495500	1881	1883	1883	1881	44
352	20241114	135300	1440412656	1883	1883	1883	1883	1100
353	20241114	135200	1438341356	1883	1876	1883	1875	1151
354	20241114	135100	1436182524	1876	1880	1880	1876	397
355	20241114	135000	1435436872	1875	1876	1876	1875	1220
356	20241114	134900	1433149186	1875	1879	1879	1875	4418
357	20241114	134800	1424858029	1883	1880	1883	1880	12
358	20241114	134700	1424835445	1879	1881	1881	1879	1647
359	20241114	134600	1421739754	1884	1884	1884	1882	1470
360	20241114	134500	1418971983	1882	1885	1885	1882	32
361	20241114	134400	1418911672	1885	1885	1885	1885	1641
362	20241114	134300	1415818387	1884	1881	1884	1881	76
363	20241114	134200	1415675406	1882	1882	1882	1881	255
364	20241114	134100	1415195501	1882	1880	1882	1880	352
365	20241114	134000	1414533441	1880	1885	1885	1880	316
366	20241114	133900	1413939295	1885	1885	1885	1880	116
367	20241114	133800	1413720680	1885	1880	1885	1879	1586
368	20241114	133700	1410739784	1880	1881	1881	1880	300
369	20241114	133600	1410175584	1880	1881	1881	1880	1031
370	20241114	133500	1408237281	1880	1881	1881	1880	89
371	20241114	133400	1408069952	1880	1880	1882	1880	560
372	20241114	133300	1407017142	1886	1880	1886	1880	1068
373	20241114	133200	1405004214	1880	1886	1887	1880	1680
374	20241114	133100	1401845298	1887	1886	1887	1884	4422
375	20241114	133000	1393513038	1884	1884	1884	1884	1830
376	20241114	132900	1390065318	1888	1884	1888	1883	475
377	20241114	132800	1389169918	1888	1888	1888	1888	301
378	20241114	132700	1388601630	1888	1880	1889	1879	1461
379	20241114	132600	1385853422	1881	1881	1881	1880	2405
380	20241114	132500	1381331683	1882	1884	1884	1881	3230
381	20241114	132400	1375252736	1884	1884	1889	1884	444
382	20241114	132300	1374415235	1884	1888	1888	1883	5996
383	20241114	132200	1363112183	1889	1888	1889	1888	337
384	20241114	132100	1362475591	1888	1887	1888	1887	201
385	20241114	132000	1362096303	1886	1886	1886	1886	30
386	20241114	131900	1362039723	1885	1886	1886	1885	10183
387	20241114	131800	1342836585	1886	1886	1886	1885	3575
388	20241114	131700	1336094136	1886	1886	1886	1886	222
389	20241114	131600	1335675444	1886	1887	1887	1886	3
390	20241114	131500	1335669784	1887	1888	1888	1887	3239
391	20241114	131400	1329557264	1889	1890	1890	1889	3
392	20241114	131300	1329551596	1890	1890	1890	1890	0
393	20241114	131200	1329551596	1890	1890	1890	1890	333
394	20241114	131100	1328922226	1888	1888	1889	1888	3470
395	20241114	131000	1322370348	1888	1886	1888	1886	782
396	20241114	130900	1320894946	1887	1887	1887	1886	5016
397	20241114	130800	1311434754	1887	1889	1889	1887	1537
398	20241114	130700	1308533793	1888	1888	1888	1888	2265
399	20241114	130600	1304257473	1888	1887	1888	1887	1068
400	20241114	130500	1302241780	1888	1888	1888	1888	158
401	20241114	130400	1301943476	1888	1888	1888	1888	325
402	20241114	130300	1301329876	1889	1889	1889	1889	0
403	20241114	130200	1301329876	1889	1884	1890	1883	1723
404	20241114	130100	1298084895	1885	1888	1890	1885	2881
405	20241114	130000	1292648681	1890	1890	1890	1890	241
406	20241114	125900	1292193191	1890	1890	1890	1889	1796
407	20241114	125800	1288799077	1890	1891	1891	1890	9
408	20241114	125700	1288782060	1890	1891	1891	1890	315
409	20241114	125600	1288186405	1891	1891	1891	1891	6805
410	20241114	125500	1275318150	1888	1888	1888	1888	60
411	20241114	125400	1275204870	1884	1892	1892	1884	1111
412	20241114	125300	1273109835	1892	1891	1892	1891	300
413	20241114	125200	1272542491	1892	1892	1892	1892	0
414	20241114	125100	1272542491	1892	1891	1892	1891	100
415	20241114	125000	1272353333	1892	1892	1892	1892	569
416	20241114	124900	1271276785	1892	1892	1892	1892	1
417	20241114	124800	1271274893	1893	1893	1893	1893	264
418	20241114	124700	1270775141	1893	1888	1893	1887	14071
419	20241114	124600	1244194557	1889	1889	1889	1889	465
420	20241114	124500	1243316172	1889	1885	1889	1885	1317
421	20241114	124400	1240832359	1889	1889	1889	1889	0
422	20241114	124300	1240832359	1889	1889	1889	1889	383
423	20241114	124200	1240108872	1884	1887	1890	1884	1341
424	20241114	124100	1237581253	1882	1882	1882	1882	0
425	20241114	124000	1237581253	1882	1882	1882	1882	270
426	20241114	123900	1237073113	1881	1882	1882	1881	500
427	20241114	123800	1236132387	1882	1886	1886	1882	3203
428	20241114	123700	1230097042	1885	1888	1888	1885	2889
429	20241114	123600	1224647292	1888	1889	1890	1888	190
430	20241114	123500	1224288433	1889	1890	1890	1889	368
431	20241114	123400	1223593263	1889	1889	1889	1889	942
432	20241114	123300	1221813825	1890	1897	1897	1890	675
433	20241114	123200	1220537900	1899	1895	1899	1895	2210
434	20241114	123100	1216347300	1890	1895	1895	1890	3548
435	20241114	123000	1209637561	1895	1896	1896	1895	430
436	20241114	122900	1208822544	1896	1896	1896	1896	238
437	20241114	122800	1208371296	1896	1896	1896	1896	252
438	20241114	122700	1207893504	1894	1894	1894	1894	1
439	20241114	122600	1207891610	1894	1894	1894	1894	1245
440	20241114	122500	1205533580	1891	1894	1894	1891	180
441	20241114	122400	1205193197	1894	1895	1895	1894	363
442	20241114	122300	1204505332	1895	1894	1896	1894	577
443	20241114	122200	1203411953	1890	1890	1890	1890	0
444	20241114	122100	1203411953	1890	1890	1890	1890	409
445	20241114	122000	1202638943	1890	1890	1890	1890	5
446	20241114	121900	1202629493	1890	1890	1890	1890	0
447	20241114	121800	1202629493	1890	1892	1892	1890	162
448	20241114	121700	1202323287	1893	1894	1895	1893	53
449	20241114	121600	1202222925	1893	1895	1896	1893	39
450	20241114	121500	1202149043	1896	1896	1897	1896	62
451	20241114	121400	1202031436	1897	1896	1897	1896	3458
452	20241114	121300	1195473810	1896	1897	1897	1896	40
453	20241114	121200	1195397933	1897	1894	1897	1894	2592
454	20241114	121100	1190485053	1896	1895	1896	1874	10334
455	20241114	121000	1171022260	1895	1895	1896	1895	221
456	20241114	120900	1170603249	1896	1896	1896	1896	353
457	20241114	120800	1169933961	1895	1890	1895	1890	1393
458	20241114	120700	1167294726	1895	1895	1895	1895	1
459	20241114	120600	1167292831	1895	1894	1895	1890	16
460	20241114	120500	1167262528	1889	1889	1889	1889	2
461	20241114	120400	1167258750	1896	1896	1896	1891	3691
462	20241114	120300	1160269299	1894	1892	1897	1892	4744
463	20241114	120200	1151284703	1892	1888	1893	1888	2265
464	20241114	120100	1147001362	1888	1889	1892	1886	2649
465	20241114	120000	1142000588	1889	1887	1893	1886	19
466	20241114	115900	1141964671	1893	1887	1893	1886	714
467	20241114	115800	1140615832	1887	1890	1890	1887	116
468	20241114	115700	1140396601	1891	1890	1891	1890	1311
469	20241114	115600	1137918810	1886	1883	1889	1879	6532
470	20241114	115500	1125608852	1879	1879	1879	1879	319
471	20241114	115400	1125009451	1871	1874	1874	1871	3641
472	20241114	115300	1118194075	1874	1877	1885	1874	5003
473	20241114	115200	1108810575	1885	1877	1885	1875	7131
474	20241114	115100	1095434973	1877	1878	1878	1877	5179
475	20241114	115000	1085713120	1878	1879	1879	1877	4359
476	20241114	114900	1077524437	1879	1880	1880	1879	7968
477	20241114	114800	1062545630	1881	1883	1883	1881	3384
478	20241114	114700	1056178808	1883	1882	1883	1881	2782
479	20241114	114600	1050944723	1882	1883	1883	1882	5727
480	20241114	114500	1040165900	1883	1885	1885	1883	2789
481	20241114	114400	1034912718	1890	1890	1890	1890	3
482	20241114	114300	1034907048	1890	1884	1890	1884	1026
483	20241114	114200	1032974033	1885	1885	1885	1885	2998
484	20241114	114100	1027322803	1885	1887	1887	1885	3672
485	20241114	114000	1020394205	1887	1890	1890	1887	20700
486	20241114	113900	981275739	1890	1890	1894	1890	973
487	20241114	113800	979436757	1890	1892	1895	1890	8285
488	20241114	113700	963768454	1894	1895	1895	1893	5383
489	20241114	113600	953573968	1895	1897	1897	1895	300
490	20241114	113500	953005256	1897	1897	1897	1897	1200
491	20241114	113400	950728856	1897	1897	1897	1897	12
492	20241114	113300	950706092	1898	1899	1899	1898	619
493	20241114	113200	949531151	1899	1900	1900	1899	300
494	20241114	113100	948961251	1903	1898	1903	1898	556
495	20241114	113000	947905499	1898	1897	1898	1897	100
496	20241114	112900	947715789	1893	1894	1895	1893	3909
497	20241114	112800	940313141	1895	1896	1896	1895	16344
498	20241114	112700	909340961	1896	1898	1898	1896	804
499	20241114	112600	907816463	1898	1898	1898	1898	100
500	20241114	112500	907626663	1896	1900	1900	1895	3037
501	20241114	112400	901867713	1909	1897	1909	1897	3077
502	20241114	112300	896022237	1900	1900	1900	1897	1715
503	20241114	112200	892763818	1896	1896	1896	1896	1000
504	20241114	112100	890867818	1896	1900	1900	1896	1573
505	20241114	112000	887883662	1899	1899	1900	1899	957
506	20241114	111900	886066302	1899	1905	1905	1899	538
507	20241114	111800	885041640	1899	1897	1899	1896	2107
508	20241114	111700	881045859	1897	1908	1908	1897	1974
509	20241114	111600	877291416	1910	1909	1910	1909	13915
510	20241114	111500	850714869	1910	1910	1910	1910	0
511	20241114	111400	850714869	1910	1910	1910	1910	1
512	20241114	111300	850712959	1910	1900	1910	1900	1168
513	20241114	111200	848490635	1898	1899	1899	1898	612
514	20241114	111100	847328548	1899	1899	1900	1898	2806
515	20241114	111000	841997970	1900	1900	1900	1898	1409
516	20241114	110900	839321888	1899	1902	1902	1899	24197
517	20241114	110800	793343250	1902	1905	1906	1902	6350
518	20241114	110700	781259556	1906	1911	1911	1906	1059
519	20241114	110600	779239366	1911	1913	1913	1911	845
520	20241114	110500	777623816	1913	1914	1914	1911	107
521	20241114	110400	777419282	1906	1916	1916	1906	1865
522	20241114	110300	773863085	1916	1916	1917	1916	901
523	20241114	110200	772135892	1917	1919	1919	1917	706
524	20241114	110100	770782090	1921	1910	1921	1906	4311
525	20241114	110000	762544825	1921	1922	1922	1909	3902
526	20241114	105900	755088089	1922	1922	1922	1914	1341
527	20241114	105800	752513269	1915	1924	1924	1915	833
528	20241114	105700	750916767	1924	1924	1924	1924	1000
529	20241114	105600	748992767	1924	1918	1924	1916	12134
530	20241114	105500	725658968	1918	1924	1924	1918	2293
531	20241114	105400	721256971	1924	1924	1924	1918	6279
532	20241114	105300	709195123	1924	1921	1924	1921	3620
533	20241114	105200	702236952	1920	1916	1920	1916	5672
534	20241114	105100	691354398	1917	1917	1917	1917	1
535	20241114	105000	691352481	1916	1916	1916	1911	2804
536	20241114	104900	685980037	1916	1909	1916	1909	1001
537	20241114	104800	684069121	1909	1908	1916	1908	979
538	20241114	104700	682200130	1907	1908	1916	1907	1890
539	20241114	104600	678592560	1916	1914	1919	1914	2303
540	20241114	104500	674175657	1914	1919	1920	1913	9048
541	20241114	104400	656845686	1919	1912	1919	1912	3641
542	20241114	104300	649872066	1913	1907	1913	1902	11449
543	20241114	104200	628004023	1907	1907	1907	1902	9777
544	20241114	104100	609391209	1907	1909	1912	1907	801
545	20241114	104000	607860472	1904	1904	1905	1904	5516
546	20241114	103900	597356471	1904	1909	1909	1904	2123
547	20241114	103800	593311489	1909	1909	1912	1909	210
548	20241114	103700	592910580	1909	1908	1909	1905	3796
549	20241114	103600	585674196	1908	1908	1909	1908	941
550	20241114	103500	583878579	1909	1909	1909	1909	460
551	20241114	103400	583000439	1909	1916	1916	1909	19561
552	20241114	103300	545596785	1917	1925	1929	1917	5430
553	20241114	103200	535163491	1929	1924	1929	1922	2304
554	20241114	103100	530725316	1925	1924	1929	1919	15734
555	20241114	103000	500470362	1919	1922	1924	1918	3614
556	20241114	102900	493523784	1923	1916	1923	1916	51
557	20241114	102800	493426061	1913	1924	1924	1913	1513
558	20241114	102700	490519505	1924	1914	1924	1914	16678
559	20241114	102600	458590247	1914	1915	1916	1913	2655
560	20241114	102500	453507373	1917	1926	1926	1917	20098
561	20241114	102400	414899532	1926	1922	1927	1922	4134
562	20241114	102300	406948844	1922	1923	1923	1922	2403
563	20241114	102200	402329078	1922	1929	1930	1920	13987
564	20241114	102100	375423612	1929	1930	1932	1923	20547
565	20241114	102000	335879674	1930	1925	1934	1921	28776
566	20241114	101900	280467427	1925	1922	1925	1922	3738
567	20241114	101800	273278024	1925	1914	1925	1914	11256
568	20241114	101700	251666318	1916	1915	1918	1915	4254
569	20241114	101600	243510411	1910	1913	1916	1910	11330
570	20241114	101500	221826361	1913	1912	1913	1908	1597
571	20241114	101400	218773973	1912	1912	1913	1906	4665
572	20241114	101300	209867566	1913	1913	1913	1913	1507
573	20241114	101200	206984675	1914	1912	1914	1912	2535
574	20241114	101100	202136644	1912	1909	1914	1909	6516
575	20241114	101000	189691788	1902	1902	1910	1902	4110
576	20241114	100900	181873889	1902	1890	1912	1889	12814
577	20241114	100800	157537705	1899	1894	1899	1890	9949
578	20241114	100700	138656971	1894	1900	1900	1890	5647
579	20241114	100600	127954054	1900	1902	1902	1890	5421
580	20241114	100500	117688858	1902	1912	1913	1902	9363
581	20241114	100400	99815676	1919	1919	1919	1918	201
582	20241114	100300	99430012	1910	1920	1921	1910	11464
583	20241114	100200	77480050	1910	1919	1921	1910	4612
584	20241114	100100	68627864	1920	1909	1922	1908	15577
585	20241114	100000	38740335	1906	1885	1906	1885	20245