KissMeData/078150/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	194800	3070073642	1890	1890	1890	1890	64433
3	20241113	194700	3070073642	1890	1890	1890	1890	0
4	20241113	194600	3070073642	1890	1890	1890	1890	0
5	20241113	194500	3070073642	1890	1890	1890	1890	0
6	20241113	194400	3070073642	1890	1890	1890	1890	0
7	20241113	194300	3070073642	1890	1890	1890	1890	0
8	20241113	194200	3070073642	1890	1890	1890	1890	0
9	20241113	194100	3070073642	1890	1890	1890	1890	0
10	20241113	194000	3070073642	1890	1890	1890	1890	0
11	20241113	193900	3070073642	1890	1890	1890	1890	0
12	20241113	193800	3070073642	1890	1890	1890	1890	0
13	20241113	193700	3070073642	1890	1890	1890	1890	0
14	20241113	193600	3070073642	1890	1890	1890	1890	0
15	20241113	193500	3070073642	1890	1890	1890	1890	0
16	20241113	193400	3070073642	1890	1890	1890	1890	0
17	20241113	193300	3070073642	1890	1890	1890	1890	0
18	20241113	193200	3070073642	1890	1890	1890	1890	0
19	20241113	193100	3070073642	1890	1890	1890	1890	0
20	20241113	193000	3070073642	1890	1890	1890	1890	0
21	20241113	192900	3070073642	1890	1890	1890	1890	0
22	20241113	192800	3070073642	1890	1890	1890	1890	0
23	20241113	192700	3070073642	1890	1890	1890	1890	0
24	20241113	192600	3070073642	1890	1890	1890	1890	0
25	20241113	192500	3070073642	1890	1890	1890	1890	0
26	20241113	192400	3070073642	1890	1890	1890	1890	0
27	20241113	192300	3070073642	1890	1890	1890	1890	0
28	20241113	192200	3070073642	1890	1890	1890	1890	0
29	20241113	192100	3070073642	1890	1890	1890	1890	0
30	20241113	192000	3070073642	1890	1890	1890	1890	0
31	20241113	191900	3070073642	1890	1890	1890	1890	0
32	20241113	191800	3070073642	1890	1890	1890	1890	64433
33	20241113	191700	3070073642	1890	1890	1890	1890	0
34	20241113	191600	3070073642	1890	1890	1890	1890	0
35	20241113	191500	3070073642	1890	1890	1890	1890	0
36	20241113	191400	3070073642	1890	1890	1890	1890	0
37	20241113	191300	3070073642	1890	1890	1890	1890	0
38	20241113	191200	3070073642	1890	1890	1890	1890	0
39	20241113	191100	3070073642	1890	1890	1890	1890	0
40	20241113	191000	3070073642	1890	1890	1890	1890	0
41	20241113	190900	3070073642	1890	1890	1890	1890	0
42	20241113	190800	3070073642	1890	1890	1890	1890	0
43	20241113	190700	3070073642	1890	1890	1890	1890	0
44	20241113	190600	3070073642	1890	1890	1890	1890	0
45	20241113	190500	3070073642	1890	1890	1890	1890	0
46	20241113	190400	3070073642	1890	1890	1890	1890	0
47	20241113	190300	3070073642	1890	1890	1890	1890	0
48	20241113	190200	3070073642	1890	1890	1890	1890	0
49	20241113	190100	3070073642	1890	1890	1890	1890	0
50	20241113	190000	3070073642	1890	1890	1890	1890	0
51	20241113	185900	3070073642	1890	1890	1890	1890	0
52	20241113	185800	3070073642	1890	1890	1890	1890	0
53	20241113	185700	3070073642	1890	1890	1890	1890	0
54	20241113	185600	3070073642	1890	1890	1890	1890	0
55	20241113	185500	3070073642	1890	1890	1890	1890	0
56	20241113	185400	3070073642	1890	1890	1890	1890	0
57	20241113	185300	3070073642	1890	1890	1890	1890	0
58	20241113	185200	3070073642	1890	1890	1890	1890	0
59	20241113	185100	3070073642	1890	1890	1890	1890	0
60	20241113	185000	3070073642	1890	1890	1890	1890	0
61	20241113	184900	3070073642	1890	1890	1890	1890	0
62	20241113	184800	3070073642	1890	1890	1890	1890	64433
63	20241113	184700	3070073642	1890	1890	1890	1890	0
64	20241113	184600	3070073642	1890	1890	1890	1890	0
65	20241113	184500	3070073642	1890	1890	1890	1890	0
66	20241113	184400	3070073642	1890	1890	1890	1890	0
67	20241113	184300	3070073642	1890	1890	1890	1890	0
68	20241113	184200	3070073642	1890	1890	1890	1890	0
69	20241113	184100	3070073642	1890	1890	1890	1890	0
70	20241113	184000	3070073642	1890	1890	1890	1890	0
71	20241113	183900	3070073642	1890	1890	1890	1890	0
72	20241113	183800	3070073642	1890	1890	1890	1890	0
73	20241113	183700	3070073642	1890	1890	1890	1890	0
74	20241113	183600	3070073642	1890	1890	1890	1890	0
75	20241113	183500	3070073642	1890	1890	1890	1890	0
76	20241113	183400	3070073642	1890	1890	1890	1890	0
77	20241113	183300	3070073642	1890	1890	1890	1890	0
78	20241113	183200	3070073642	1890	1890	1890	1890	0
79	20241113	183100	3070073642	1890	1890	1890	1890	0
80	20241113	183000	3070073642	1890	1890	1890	1890	0
81	20241113	182900	3070073642	1890	1890	1890	1890	0
82	20241113	182800	3070073642	1890	1890	1890	1890	0
83	20241113	182700	3070073642	1890	1890	1890	1890	0
84	20241113	182600	3070073642	1890	1890	1890	1890	0
85	20241113	182500	3070073642	1890	1890	1890	1890	0
86	20241113	182400	3070073642	1890	1890	1890	1890	0
87	20241113	182300	3070073642	1890	1890	1890	1890	0
88	20241113	182200	3070073642	1890	1890	1890	1890	0
89	20241113	182100	3070073642	1890	1890	1890	1890	0
90	20241113	182000	3070073642	1890	1890	1890	1890	0
91	20241113	181900	3070073642	1890	1890	1890	1890	0
92	20241113	181800	3070073642	1890	1890	1890	1890	64433
93	20241113	181700	3070073642	1890	1890	1890	1890	0
94	20241113	181600	3070073642	1890	1890	1890	1890	0
95	20241113	181500	3070073642	1890	1890	1890	1890	0
96	20241113	181400	3070073642	1890	1890	1890	1890	0
97	20241113	181300	3070073642	1890	1890	1890	1890	0
98	20241113	181200	3070073642	1890	1890	1890	1890	0
99	20241113	181100	3070073642	1890	1890	1890	1890	0
100	20241113	181000	3070073642	1890	1890	1890	1890	0
101	20241113	180900	3070073642	1890	1890	1890	1890	0
102	20241113	180800	3070073642	1890	1890	1890	1890	0
103	20241113	180700	3070073642	1890	1890	1890	1890	0
104	20241113	180600	3070073642	1890	1890	1890	1890	0
105	20241113	180500	3070073642	1890	1890	1890	1890	0
106	20241113	180400	3070073642	1890	1890	1890	1890	0
107	20241113	180300	3070073642	1890	1890	1890	1890	0
108	20241113	180200	3070073642	1890	1890	1890	1890	0
109	20241113	180100	3070073642	1890	1890	1890	1890	0
110	20241113	180000	3070073642	1890	1890	1890	1890	0
111	20241113	175900	3070073642	1890	1890	1890	1890	0
112	20241113	175800	3070073642	1890	1890	1890	1890	0
113	20241113	175700	3070073642	1890	1890	1890	1890	0
114	20241113	175600	3070073642	1890	1890	1890	1890	0
115	20241113	175500	3070073642	1890	1890	1890	1890	0
116	20241113	175400	3070073642	1890	1890	1890	1890	0
117	20241113	175300	3070073642	1890	1890	1890	1890	0
118	20241113	175200	3070073642	1890	1890	1890	1890	0
119	20241113	175100	3070073642	1890	1890	1890	1890	0
120	20241113	175000	3070073642	1890	1890	1890	1890	0
121	20241113	174900	3070073642	1890	1890	1890	1890	0
122	20241113	174800	3070073642	1890	1890	1890	1890	64433
123	20241113	174700	3070073642	1890	1890	1890	1890	0
124	20241113	174600	3070073642	1890	1890	1890	1890	0
125	20241113	174500	3070073642	1890	1890	1890	1890	0
126	20241113	174400	3070073642	1890	1890	1890	1890	0
127	20241113	174300	3070073642	1890	1890	1890	1890	0
128	20241113	174200	3070073642	1890	1890	1890	1890	0
129	20241113	174100	3070073642	1890	1890	1890	1890	0
130	20241113	174000	3070073642	1890	1890	1890	1890	0
131	20241113	173900	3070073642	1890	1890	1890	1890	0
132	20241113	173800	3070073642	1890	1890	1890	1890	0
133	20241113	173700	3070073642	1890	1890	1890	1890	0
134	20241113	173600	3070073642	1890	1890	1890	1890	0
135	20241113	173500	3070073642	1890	1890	1890	1890	0
136	20241113	173400	3070073642	1890	1890	1890	1890	0
137	20241113	173300	3070073642	1890	1890	1890	1890	0
138	20241113	173200	3070073642	1890	1890	1890	1890	0
139	20241113	173100	3070073642	1890	1890	1890	1890	0
140	20241113	173000	3070073642	1890	1890	1890	1890	0
141	20241113	172900	3070073642	1890	1890	1890	1890	0
142	20241113	172800	3070073642	1890	1890	1890	1890	0
143	20241113	172700	3070073642	1890	1890	1890	1890	0
144	20241113	172600	3070073642	1890	1890	1890	1890	0
145	20241113	172500	3070073642	1890	1890	1890	1890	0
146	20241113	172400	3070073642	1890	1890	1890	1890	0
147	20241113	172300	3070073642	1890	1890	1890	1890	0
148	20241113	172200	3070073642	1890	1890	1890	1890	0
149	20241113	172100	3070073642	1890	1890	1890	1890	0
150	20241113	172000	3070073642	1890	1890	1890	1890	0
151	20241113	171900	3070073642	1890	1890	1890	1890	0
152	20241113	171800	3070073642	1890	1890	1890	1890	64433
153	20241113	171700	3070073642	1890	1890	1890	1890	0
154	20241113	171600	3070073642	1890	1890	1890	1890	0
155	20241113	171500	3070073642	1890	1890	1890	1890	0
156	20241113	171400	3070073642	1890	1890	1890	1890	0
157	20241113	171300	3070073642	1890	1890	1890	1890	0
158	20241113	171200	3070073642	1890	1890	1890	1890	0
159	20241113	171100	3070073642	1890	1890	1890	1890	0
160	20241113	171000	3070073642	1890	1890	1890	1890	0
161	20241113	170900	3070073642	1890	1890	1890	1890	0
162	20241113	170800	3070073642	1890	1890	1890	1890	0
163	20241113	170700	3070073642	1890	1890	1890	1890	0
164	20241113	170600	3070073642	1890	1890	1890	1890	0
165	20241113	170500	3070073642	1890	1890	1890	1890	0
166	20241113	170400	3070073642	1890	1890	1890	1890	0
167	20241113	170300	3070073642	1890	1890	1890	1890	0
168	20241113	170200	3070073642	1890	1890	1890	1890	0
169	20241113	170100	3070073642	1890	1890	1890	1890	0
170	20241113	170000	3070073642	1890	1890	1890	1890	0
171	20241113	165900	3070073642	1890	1890	1890	1890	0
172	20241113	165800	3070073642	1890	1890	1890	1890	0
173	20241113	165700	3070073642	1890	1890	1890	1890	0
174	20241113	165600	3070073642	1890	1890	1890	1890	0
175	20241113	165500	3070073642	1890	1890	1890	1890	0
176	20241113	165400	3070073642	1890	1890	1890	1890	0
177	20241113	165300	3070073642	1890	1890	1890	1890	0
178	20241113	165200	3070073642	1890	1890	1890	1890	0
179	20241113	165100	3070073642	1890	1890	1890	1890	0
180	20241113	165000	3070073642	1890	1890	1890	1890	0
181	20241113	164900	3070073642	1890	1890	1890	1890	0
182	20241113	164800	3070073642	1890	1890	1890	1890	64433
183	20241113	164700	3070073642	1890	1890	1890	1890	0
184	20241113	164600	3070073642	1890	1890	1890	1890	0
185	20241113	164500	3070073642	1890	1890	1890	1890	0
186	20241113	164400	3070073642	1890	1890	1890	1890	0
187	20241113	164300	3070073642	1890	1890	1890	1890	0
188	20241113	164200	3070073642	1890	1890	1890	1890	0
189	20241113	164100	3070073642	1890	1890	1890	1890	0
190	20241113	164000	3070073642	1890	1890	1890	1890	0
191	20241113	163900	3070073642	1890	1890	1890	1890	0
192	20241113	163800	3070073642	1890	1890	1890	1890	0
193	20241113	163700	3070073642	1890	1890	1890	1890	0
194	20241113	163600	3070073642	1890	1890	1890	1890	0
195	20241113	163500	3070073642	1890	1890	1890	1890	0
196	20241113	163400	3070073642	1890	1890	1890	1890	0
197	20241113	163300	3070073642	1890	1890	1890	1890	0
198	20241113	163200	3070073642	1890	1890	1890	1890	0
199	20241113	163100	3070073642	1890	1890	1890	1890	0
200	20241113	163000	3070073642	1890	1890	1890	1890	0
201	20241113	162900	3070073642	1890	1890	1890	1890	0
202	20241113	162800	3070073642	1890	1890	1890	1890	0
203	20241113	162700	3070073642	1890	1890	1890	1890	0
204	20241113	162600	3070073642	1890	1890	1890	1890	0
205	20241113	162500	3070073642	1890	1890	1890	1890	0
206	20241113	162400	3070073642	1890	1890	1890	1890	0
207	20241113	162300	3070073642	1890	1890	1890	1890	0
208	20241113	162200	3070073642	1890	1890	1890	1890	0
209	20241113	162100	3070073642	1890	1890	1890	1890	0
210	20241113	162000	3070073642	1890	1890	1890	1890	0
211	20241113	161900	3070073642	1890	1890	1890	1890	0
212	20241113	161800	3070073642	1890	1890	1890	1890	64433
213	20241113	161700	3070073642	1890	1890	1890	1890	0
214	20241113	161600	3070073642	1890	1890	1890	1890	0
215	20241113	161500	3070073642	1890	1890	1890	1890	0
216	20241113	161400	3070073642	1890	1890	1890	1890	0
217	20241113	161300	3070073642	1890	1890	1890	1890	0
218	20241113	161200	3070073642	1890	1890	1890	1890	0
219	20241113	161100	3070073642	1890	1890	1890	1890	0
220	20241113	161000	3070073642	1890	1890	1890	1890	0
221	20241113	160900	3070073642	1890	1890	1890	1890	0
222	20241113	160800	3070073642	1890	1890	1890	1890	0
223	20241113	160700	3070073642	1890	1890	1890	1890	0
224	20241113	160600	3070073642	1890	1890	1890	1890	0
225	20241113	160500	3070073642	1890	1890	1890	1890	0
226	20241113	160400	3070073642	1890	1890	1890	1890	0
227	20241113	160300	3070073642	1890	1890	1890	1890	0
228	20241113	160200	3070073642	1890	1890	1890	1890	0
229	20241113	160100	3070073642	1890	1890	1890	1890	0
230	20241113	160000	3070073642	1890	1890	1890	1890	0
231	20241113	155900	3070073642	1890	1890	1890	1890	0
232	20241113	155800	3070073642	1890	1890	1890	1890	0
233	20241113	155700	3070073642	1890	1890	1890	1890	0
234	20241113	155600	3070073642	1890	1890	1890	1890	0
235	20241113	155500	3070073642	1890	1890	1890	1890	0
236	20241113	155400	3070073642	1890	1890	1890	1890	0
237	20241113	155300	3070073642	1890	1890	1890	1890	0
238	20241113	155200	3070073642	1890	1890	1890	1890	0
239	20241113	155100	3070073642	1890	1890	1890	1890	0
240	20241113	155000	3070073642	1890	1890	1890	1890	0
241	20241113	154900	3070073642	1890	1890	1890	1890	0
242	20241113	154800	3070073642	1890	1890	1890	1890	64433
243	20241113	154700	3070073642	1890	1890	1890	1890	0
244	20241113	154600	3070073642	1890	1890	1890	1890	0
245	20241113	154500	3070073642	1890	1890	1890	1890	0
246	20241113	154400	3070073642	1890	1890	1890	1890	0
247	20241113	154300	3070073642	1890	1890	1890	1890	0
248	20241113	154200	3070073642	1890	1890	1890	1890	0
249	20241113	154100	3070073642	1890	1890	1890	1890	0
250	20241113	154000	3070073642	1890	1890	1890	1890	0
251	20241113	153900	3070073642	1890	1890	1890	1890	0
252	20241113	153800	3070073642	1890	1890	1890	1890	0
253	20241113	153700	3070073642	1890	1890	1890	1890	0
254	20241113	153600	3070073642	1890	1890	1890	1890	0
255	20241113	153500	3070073642	1890	1890	1890	1890	0
256	20241113	153400	3070073642	1890	1890	1890	1890	0
257	20241113	153300	3070073642	1890	1890	1890	1890	0
258	20241113	153200	3070073642	1890	1890	1890	1890	0
259	20241113	153100	3070073642	1890	1890	1890	1890	0
260	20241113	153000	3070073642	1890	1890	1890	1890	64433
261	20241113	152900	2948295272	1897	1897	1897	1897	0
262	20241113	152800	2948295272	1897	1897	1897	1897	0
263	20241113	152700	2948295272	1897	1897	1897	1897	0
264	20241113	152600	2948295272	1897	1897	1897	1897	0
265	20241113	152500	2948295272	1897	1897	1897	1897	0
266	20241113	152400	2948295272	1897	1897	1897	1897	0
267	20241113	152300	2948295272	1897	1897	1897	1897	0
268	20241113	152200	2948295272	1897	1897	1897	1897	0
269	20241113	152100	2948295272	1897	1897	1897	1897	0
270	20241113	152000	2948295272	1897	1897	1897	1897	0
271	20241113	151900	2948295272	1897	1896	1897	1893	11300
272	20241113	151800	2926865458	1893	1897	1897	1893	632
273	20241113	151700	2925667935	1897	1893	1897	1893	3119
274	20241113	151600	2919757476	1893	1898	1898	1892	10764
275	20241113	151500	2899385731	1898	1899	1899	1898	738
276	20241113	151400	2897984369	1900	1899	1901	1899	6634
277	20241113	151300	2885382479	1899	1899	1900	1899	2583
278	20241113	151200	2880475562	1899	1899	1899	1899	4005
279	20241113	151100	2872870067	1900	1897	1900	1894	4357
280	20241113	151000	2864605409	1898	1900	1900	1898	1920
281	20241113	150900	2860959081	1899	1898	1899	1898	270
282	20241113	150800	2860446471	1898	1898	1900	1898	1926
283	20241113	150700	2856788923	1898	1900	1900	1898	921
284	20241113	150600	2855039863	1898	1900	1900	1891	3722
285	20241113	150500	2847986127	1900	1901	1902	1897	3408
286	20241113	150400	2841510328	1901	1898	1901	1897	13504
287	20241113	150300	2815855538	1898	1897	1898	1896	1292
288	20241113	150200	2813404332	1897	1896	1897	1896	1601
289	20241113	150100	2810368786	1897	1894	1897	1894	13168
290	20241113	150000	2785413984	1895	1894	1895	1893	4578
291	20241113	145900	2776740670	1892	1893	1894	1892	8204
292	20241113	145800	2761206854	1894	1896	1896	1894	5510
293	20241113	145700	2750767749	1896	1895	1898	1895	8
294	20241113	145600	2750752578	1895	1896	1896	1895	203
295	20241113	145500	2750367886	1895	1895	1895	1895	1010
296	20241113	145400	2748453936	1899	1895	1899	1895	2227
297	20241113	145300	2744230517	1896	1898	1898	1896	11654
298	20241113	145200	2722123279	1899	1898	1899	1898	103
299	20241113	145100	2721927783	1900	1901	1901	1898	1018
300	20241113	145000	2719994256	1901	1902	1902	1901	568
301	20241113	144900	2718914388	1902	1902	1902	1902	1586
302	20241113	144800	2715897816	1903	1902	1903	1902	5494
303	20241113	144700	2705448224	1903	1903	1903	1902	5358
304	20241113	144600	2695256155	1903	1901	1903	1901	2333
305	20241113	144500	2690818836	1902	1902	1902	1902	1
306	20241113	144400	2690816934	1902	1902	1902	1900	4170
307	20241113	144300	2682885596	1901	1902	1902	1900	1502
308	20241113	144200	2680031775	1902	1902	1902	1900	393
309	20241113	144100	2679284789	1902	1900	1902	1900	306
310	20241113	144000	2678703379	1898	1900	1900	1898	2600
311	20241113	143900	2673765194	1899	1902	1902	1899	8721
312	20241113	143800	2657191153	1900	1900	1903	1900	7780
313	20241113	143700	2642400153	1900	1902	1902	1900	6644
314	20241113	143600	2629772274	1902	1903	1903	1902	2678
315	20241113	143500	2624678586	1904	1905	1905	1902	210
316	20241113	143400	2624278806	1906	1903	1907	1903	1516
317	20241113	143300	2621393319	1903	1903	1906	1903	1113
318	20241113	143200	2619272280	1906	1905	1906	1905	5
319	20241113	143100	2619262753	1901	1901	1901	1901	93
320	20241113	143000	2619085960	1908	1902	1908	1902	421
321	20241113	142900	2618282992	1909	1909	1909	1909	2
322	20241113	142800	2618279174	1901	1905	1905	1901	1150
323	20241113	142700	2616091972	1905	1906	1906	1905	10640
324	20241113	142600	2595822752	1908	1905	1908	1905	4288
325	20241113	142500	2587645169	1901	1904	1905	1900	29466
326	20241113	142400	2531643766	1904	1901	1904	1900	2678
327	20241113	142300	2526547307	1905	1905	1905	1901	2009
328	20241113	142200	2522725873	1905	1905	1905	1905	0
329	20241113	142100	2522725873	1905	1902	1905	1902	1002
330	20241113	142000	2520820063	1902	1906	1906	1902	3531
331	20241113	141900	2514100764	1902	1905	1905	1902	5212
332	20241113	141800	2504177519	1909	1906	1909	1905	4740
333	20241113	141700	2495144505	1909	1906	1909	1906	1752
334	20241113	141600	2491804437	1909	1909	1910	1906	110
335	20241113	141500	2491594510	1910	1910	1910	1908	1319
336	20241113	141400	2489077454	1910	1909	1910	1908	5271
337	20241113	141300	2479013920	1908	1905	1908	1905	5689
338	20241113	141200	2468160034	1906	1906	1906	1906	71
339	20241113	141100	2468024708	1906	1906	1906	1906	58
340	20241113	141000	2467914160	1906	1906	1908	1906	890
341	20241113	140900	2466217220	1906	1908	1908	1906	1079
342	20241113	140800	2464160546	1908	1908	1908	1908	1500
343	20241113	140700	2461298546	1909	1909	1909	1909	1026
344	20241113	140600	2459339912	1909	1909	1909	1909	103
345	20241113	140500	2459143285	1909	1909	1910	1909	360
346	20241113	140400	2458455722	1910	1910	1911	1910	1794
347	20241113	140300	2455028606	1911	1910	1911	1910	325
348	20241113	140200	2454407631	1903	1904	1910	1903	1139
349	20241113	140100	2452237012	1904	1904	1904	1904	1126
350	20241113	140000	2450093108	1913	1904	1913	1904	533
351	20241113	135900	2449075519	1904	1911	1913	1903	959
352	20241113	135800	2447243492	1911	1908	1911	1907	9360
353	20241113	135700	2429371214	1907	1907	1907	1907	2525
354	20241113	135600	2424556039	1901	1901	1901	1901	1162
355	20241113	135500	2422347077	1901	1903	1903	1901	800
356	20241113	135400	2420824764	1903	1903	1903	1903	920
357	20241113	135300	2419074004	1903	1909	1909	1902	7659
358	20241113	135200	2404498653	1905	1905	1912	1900	3879
359	20241113	135100	2397116230	1913	1905	1913	1905	2566
360	20241113	135000	2392227968	1904	1908	1908	1904	2979
361	20241113	134900	2386550948	1908	1914	1914	1908	9663
362	20241113	134800	2368094588	1912	1912	1913	1911	2796
363	20241113	134700	2362749281	1913	1911	1913	1911	380
364	20241113	134600	2362022399	1911	1914	1914	1911	6515
365	20241113	134500	2349555393	1915	1917	1918	1915	1086
366	20241113	134400	2347473163	1917	1918	1918	1917	1505
367	20241113	134300	2344587425	1917	1917	1919	1916	1262
368	20241113	134200	2342167885	1917	1918	1918	1917	430
369	20241113	134100	2341343573	1919	1919	1919	1916	1811
370	20241113	134000	2337868837	1914	1914	1919	1914	688
371	20241113	133900	2336551542	1914	1916	1916	1913	5025
372	20241113	133800	2326927607	1918	1918	1918	1916	2681
373	20241113	133700	2321787791	1918	1922	1922	1918	1414
374	20241113	133600	2319074080	1922	1921	1922	1921	803
375	20241113	133500	2317531192	1922	1922	1922	1922	844
376	20241113	133400	2315909024	1922	1918	1922	1918	846
377	20241113	133300	2314284591	1918	1923	1923	1918	3590
378	20241113	133200	2307393965	1922	1920	1925	1920	10676
379	20241113	133100	2286879012	1920	1917	1920	1917	7828
380	20241113	133000	2271863204	1917	1918	1918	1917	1380
381	20241113	132900	2269216370	1918	1916	1918	1916	2022
382	20241113	132800	2265338889	1913	1912	1915	1912	7797
383	20241113	132700	2250415577	1911	1909	1911	1909	850
384	20241113	132600	2248791626	1909	1909	1909	1908	926
385	20241113	132500	2247024392	1908	1910	1910	1908	329
386	20241113	132400	2246396332	1909	1910	1910	1903	6703
387	20241113	132300	2233637686	1911	1904	1912	1904	9068
388	20241113	132200	2216339724	1903	1903	1903	1903	876
389	20241113	132100	2214672696	1899	1895	1904	1895	25589
390	20241113	132000	2166098063	1888	1891	1894	1888	1093
391	20241113	131900	2164033058	1886	1892	1893	1886	1837
392	20241113	131800	2160563353	1892	1891	1892	1891	412
393	20241113	131700	2159783961	1884	1890	1890	1884	2105
394	20241113	131600	2155812373	1889	1894	1894	1889	698
395	20241113	131500	2154493014	1893	1897	1897	1893	1396
396	20241113	131400	2151845362	1897	1898	1899	1890	2660
397	20241113	131300	2146812647	1898	1898	1899	1894	2046
398	20241113	131200	2142936112	1897	1897	1899	1897	3688
399	20241113	131100	2135939861	1897	1901	1902	1895	2592
400	20241113	131000	2131021799	1901	1901	1902	1897	3737
401	20241113	130900	2123928637	1902	1904	1904	1902	2465
402	20241113	130800	2119237320	1904	1907	1907	1903	2733
403	20241113	130700	2114032660	1907	1906	1907	1904	1721
404	20241113	130600	2110752718	1904	1899	1906	1899	7506
405	20241113	130500	2096479010	1899	1898	1899	1897	1353
406	20241113	130400	2093912138	1897	1898	1898	1896	1837
407	20241113	130300	2090427350	1898	1890	1898	1890	5222
408	20241113	130200	2080557082	1893	1898	1898	1892	813
409	20241113	130100	2079018210	1898	1895	1898	1895	1494
410	20241113	130000	2076186724	1895	1893	1895	1892	4975
411	20241113	125900	2066768677	1893	1884	1893	1882	8827
412	20241113	125800	2050143413	1883	1883	1892	1883	515
413	20241113	125700	2049173158	1882	1886	1892	1882	5446
414	20241113	125600	2038908998	1886	1893	1893	1886	989
415	20241113	125500	2037043236	1886	1895	1895	1886	1562
416	20241113	125400	2034091851	1885	1896	1896	1879	5480
417	20241113	125300	2023781738	1896	1898	1900	1882	25792
418	20241113	125200	1974950640	1898	1898	1900	1898	3006
419	20241113	125100	1969244536	1899	1899	1899	1898	3115
420	20241113	125000	1963331504	1900	1902	1902	1897	42778
421	20241113	124900	1882049888	1902	1902	1904	1902	1115
422	20241113	124800	1879928629	1903	1903	1904	1902	2135
423	20241113	124700	1875865697	1903	1903	1903	1902	1586
424	20241113	124600	1872848641	1901	1902	1905	1901	6721
425	20241113	124500	1860068744	1902	1904	1905	1902	10010
426	20241113	124400	1841021842	1907	1905	1907	1905	216
427	20241113	124300	1840610330	1908	1907	1908	1904	2257
428	20241113	124200	1836312480	1905	1910	1910	1905	15853
429	20241113	124100	1806098228	1908	1912	1912	1908	9411
430	20241113	124000	1788134010	1913	1913	1913	1913	0
431	20241113	123900	1788134010	1913	1912	1913	1912	75
432	20241113	123800	1787990607	1909	1910	1910	1909	772
433	20241113	123700	1786516853	1909	1908	1911	1908	447
434	20241113	123600	1785663851	1908	1908	1913	1908	489
435	20241113	123500	1784730332	1908	1913	1913	1908	4294
436	20241113	123400	1776532173	1914	1914	1914	1914	101
437	20241113	123300	1776338859	1914	1912	1914	1912	177
438	20241113	123200	1776000366	1912	1912	1912	1912	466
439	20241113	123100	1775109374	1912	1913	1913	1912	1649
440	20241113	123000	1771955551	1913	1913	1913	1913	322
441	20241113	122900	1771339565	1913	1913	1913	1913	1057
442	20241113	122800	1769317524	1914	1915	1915	1914	21
443	20241113	122700	1769277325	1915	1915	1915	1915	1
444	20241113	122600	1769275410	1916	1916	1917	1909	1004
445	20241113	122500	1767357730	1917	1918	1918	1917	2
446	20241113	122400	1767353895	1919	1920	1920	1914	1029
447	20241113	122300	1765384221	1919	1915	1919	1914	1502
448	20241113	122200	1762508877	1915	1915	1915	1910	1252
449	20241113	122100	1760116623	1915	1914	1915	1914	1048
450	20241113	122000	1758110443	1915	1914	1915	1913	1884
451	20241113	121900	1754504525	1914	1910	1914	1910	3
452	20241113	121800	1754498787	1914	1914	1914	1914	8
453	20241113	121700	1754483475	1914	1914	1914	1909	7225
454	20241113	121600	1740683625	1910	1913	1913	1910	7782
455	20241113	121500	1725819479	1915	1912	1915	1910	8197
456	20241113	121400	1710159234	1912	1914	1914	1912	5121
457	20241113	121300	1700364502	1915	1917	1917	1915	3470
458	20241113	121200	1693718875	1915	1920	1920	1915	5000
459	20241113	121100	1684136469	1920	1920	1920	1920	206
460	20241113	121000	1683740949	1920	1922	1923	1920	1878
461	20241113	120900	1680131694	1922	1922	1922	1922	521
462	20241113	120800	1679130332	1922	1922	1922	1922	1
463	20241113	120700	1679128410	1922	1921	1922	1921	555
464	20241113	120600	1678061711	1922	1922	1922	1922	0
465	20241113	120500	1678061711	1922	1922	1922	1919	160
466	20241113	120400	1677754370	1922	1922	1922	1922	1
467	20241113	120300	1677752448	1923	1919	1923	1919	41596
468	20241113	120200	1597848106	1919	1915	1919	1915	658
469	20241113	120100	1596585644	1915	1916	1916	1915	25
470	20241113	120000	1596537764	1915	1916	1916	1915	1250
471	20241113	115900	1594143996	1919	1919	1920	1919	503
472	20241113	115800	1593178630	1915	1915	1915	1915	0
473	20241113	115700	1593178630	1915	1916	1916	1915	798
474	20241113	115600	1591650057	1920	1920	1920	1914	1606
475	20241113	115500	1588569232	1920	1915	1920	1915	1013
476	20241113	115400	1586627025	1915	1916	1916	1915	741
477	20241113	115300	1585207982	1915	1915	1915	1915	0
478	20241113	115200	1585207982	1915	1915	1915	1915	687
479	20241113	115100	1583892377	1915	1915	1915	1915	23
480	20241113	115000	1583848332	1915	1915	1915	1915	359
481	20241113	114900	1583160847	1915	1914	1915	1913	1609
482	20241113	114800	1580082320	1913	1916	1916	1913	3100
483	20241113	114700	1574149748	1915	1915	1915	1915	0
484	20241113	114600	1574149748	1915	1915	1915	1915	1460
485	20241113	114500	1571353848	1915	1915	1915	1915	135
486	20241113	114400	1571095323	1915	1918	1918	1915	1600
487	20241113	114300	1568030044	1919	1919	1919	1919	65
488	20241113	114200	1567905309	1919	1919	1919	1919	40
489	20241113	114100	1567828549	1919	1919	1919	1918	1013
490	20241113	114000	1565884779	1919	1919	1919	1919	90
491	20241113	113900	1565712069	1918	1918	1918	1918	0
492	20241113	113800	1565712069	1918	1919	1919	1917	241
493	20241113	113700	1565249838	1916	1918	1918	1916	947
494	20241113	113600	1563434127	1919	1919	1919	1919	182
495	20241113	113500	1563084869	1920	1914	1920	1913	2040
496	20241113	113400	1559179735	1914	1916	1916	1914	3889
497	20241113	113300	1551732578	1916	1916	1916	1916	0
498	20241113	113200	1551732578	1916	1916	1916	1916	50
499	20241113	113100	1551636778	1916	1918	1920	1916	1841
500	20241113	113000	1548106854	1919	1922	1922	1919	5457
501	20241113	112900	1537629593	1922	1923	1923	1922	1677
502	20241113	112800	1534406099	1923	1924	1924	1922	6452
503	20241113	112700	1521998866	1924	1924	1924	1924	1786
504	20241113	112600	1518562602	1924	1926	1933	1924	7279
505	20241113	112500	1504548570	1926	1928	1933	1926	3005
506	20241113	112400	1498753193	1934	1928	1934	1928	408
507	20241113	112300	1497965894	1928	1927	1928	1927	1452
508	20241113	112200	1495166688	1927	1928	1928	1927	324
509	20241113	112100	1494542248	1927	1928	1928	1927	135
510	20241113	112000	1494282068	1927	1927	1927	1927	817
511	20241113	111900	1492707709	1927	1927	1928	1927	438
512	20241113	111800	1491863483	1927	1927	1928	1927	285
513	20241113	111700	1491314284	1928	1928	1928	1928	298
514	20241113	111600	1490739740	1928	1931	1933	1928	10274
515	20241113	111500	1470915592	1931	1931	1932	1931	3589
516	20241113	111400	1463982133	1933	1933	1933	1933	56
517	20241113	111300	1463873885	1935	1935	1935	1931	402
518	20241113	111200	1463097407	1930	1935	1936	1930	758
519	20241113	111100	1461632424	1936	1936	1937	1936	519
520	20241113	111000	1460627139	1937	1937	1937	1936	150
521	20241113	110900	1460336737	1936	1937	1937	1936	23
522	20241113	110800	1460292206	1937	1935	1937	1935	171
523	20241113	110700	1459961149	1935	1936	1937	1935	29
524	20241113	110600	1459905000	1937	1932	1937	1932	4527
525	20241113	110500	1451143246	1933	1932	1933	1932	4
526	20241113	110400	1451135517	1933	1934	1935	1933	5387
527	20241113	110300	1440722274	1934	1935	1935	1934	199
528	20241113	110200	1440337211	1934	1936	1936	1934	588
529	20241113	110100	1439199919	1935	1935	1935	1935	2175
530	20241113	110000	1434991294	1935	1933	1935	1933	1235
531	20241113	105900	1432601692	1931	1927	1931	1927	1044
532	20241113	105800	1430586888	1929	1926	1929	1926	3
533	20241113	105700	1430581107	1926	1927	1930	1926	1891
534	20241113	105600	1426933931	1930	1928	1930	1928	2704
535	20241113	105500	1421718317	1929	1928	1930	1928	3390
536	20241113	105400	1415179444	1928	1926	1929	1926	612
537	20241113	105300	1413999602	1926	1924	1926	1923	2051
538	20241113	105200	1410051151	1924	1925	1926	1922	4012
539	20241113	105100	1402331523	1925	1923	1925	1923	557
540	20241113	105000	1401260098	1925	1922	1925	1922	17914
541	20241113	104900	1366812955	1922	1922	1922	1920	173
542	20241113	104800	1366480455	1922	1920	1922	1920	1027
543	20241113	104700	1364506667	1922	1920	1922	1920	12337
544	20241113	104600	1340810396	1919	1915	1919	1913	1632
545	20241113	104500	1337683465	1919	1918	1919	1914	564
546	20241113	104400	1336603564	1918	1917	1920	1912	3283
547	20241113	104300	1330317211	1920	1921	1921	1920	202
548	20241113	104200	1329929370	1919	1923	1923	1918	3671
549	20241113	104100	1322880810	1921	1923	1923	1921	1193
550	20241113	104000	1320587071	1922	1915	1922	1915	60750
551	20241113	103900	1204015089	1915	1916	1917	1915	1427
552	20241113	103800	1201281310	1917	1917	1917	1917	1051
553	20241113	103700	1199266543	1922	1922	1923	1916	901
554	20241113	103600	1197535360	1923	1915	1923	1915	13262
555	20241113	103500	1172099928	1916	1910	1916	1907	15212
556	20241113	103400	1143016451	1910	1912	1912	1907	18648
557	20241113	103300	1107404169	1911	1913	1913	1911	7498
558	20241113	103200	1093064992	1913	1914	1914	1913	2112
559	20241113	103100	1089024635	1914	1917	1918	1913	42469
560	20241113	103000	1007664786	1918	1919	1920	1918	1499
561	20241113	102900	1004788277	1919	1920	1920	1919	51
562	20241113	102800	1004690373	1920	1920	1920	1916	4628
563	20241113	102700	995819670	1920	1917	1922	1917	4126
564	20241113	102600	987904099	1918	1924	1924	1916	83
565	20241113	102500	987744991	1916	1924	1924	1916	4245
566	20241113	102400	979609657	1920	1917	1920	1916	470
567	20241113	102300	978708638	1917	1921	1926	1917	5364
568	20241113	102200	968409865	1921	1925	1926	1921	1333
569	20241113	102100	965845740	1925	1919	1925	1915	7260
570	20241113	102000	951928986	1920	1922	1925	1919	5143
571	20241113	101900	942053640	1926	1925	1929	1922	1366
572	20241113	101800	939427194	1921	1929	1929	1921	18277
573	20241113	101700	904300213	1923	1929	1929	1923	9415
574	20241113	101600	886193278	1930	1929	1930	1922	5124
575	20241113	101500	876333623	1930	1930	1930	1923	1679
576	20241113	101400	873101935	1922	1932	1933	1922	8618
577	20241113	101300	856508190	1930	1932	1932	1930	550
578	20241113	101200	855446197	1933	1933	1933	1930	1065
579	20241113	101100	853388770	1933	1932	1933	1932	1940
580	20241113	101000	849640581	1932	1929	1932	1926	1438
581	20241113	100900	846870503	1934	1930	1934	1927	2457
582	20241113	100800	842133300	1934	1930	1935	1929	5195
583	20241113	100700	832104201	1931	1935	1935	1930	5083
584	20241113	100600	822285893	1934	1936	1943	1932	3340
585	20241113	100500	815829307	1943	1953	1953	1935	8784
586	20241113	100400	798788941	1953	1952	1953	1941	747
587	20241113	100300	797334656	1953	1953	1953	1943	18
588	20241113	100200	797299637	1953	1943	1954	1941	592
589	20241113	100100	796150380	1954	1954	1955	1942	655
590	20241113	100000	794873237	1955	1955	1955	1955	2
591	20241113	095900	794869327	1955	1950	1958	1944	3402
592	20241113	095800	788221596	1958	1953	1959	1951	2174
593	20241113	095700	783966894	1958	1955	1958	1954	2823
594	20241113	095600	778441037	1955	1954	1957	1953	2789
595	20241113	095500	772988563	1954	1947	1954	1947	14931
596	20241113	095400	743867966	1947	1945	1947	1945	1229
597	20241113	095300	741476309	1945	1945	1945	1945	550
598	20241113	095200	740406559	1940	1944	1947	1940	4302
599	20241113	095100	732051730	1949	1948	1949	1944	4941
600	20241113	095000	722436573	1949	1951	1952	1949	247
601	20241113	094900	721955074	1952	1952	1952	1948	2432
602	20241113	094800	717211057	1951	1952	1952	1948	8
603	20241113	094700	717195447	1947	1946	1947	1946	1008
604	20241113	094600	715232880	1945	1948	1948	1945	1952
605	20241113	094500	711432295	1949	1953	1954	1949	6003
606	20241113	094400	699722192	1954	1958	1958	1954	1614
607	20241113	094300	696567236	1958	1955	1958	1953	6735
608	20241113	094200	683400125	1955	1952	1955	1951	6941
609	20241113	094100	669847708	1953	1953	1953	1950	331
610	20241113	094000	669202165	1949	1949	1949	1949	50
611	20241113	093900	669104715	1949	1953	1953	1949	3678
612	20241113	093800	661930400	1953	1953	1955	1953	6531
613	20241113	093700	649170271	1952	1950	1952	1950	548
614	20241113	093600	648100826	1950	1949	1952	1949	2260
615	20241113	093500	643693633	1951	1947	1951	1944	7845
616	20241113	093400	628412807	1947	1948	1948	1947	1415
617	20241113	093300	625656492	1949	1949	1949	1948	1515
618	20241113	093200	622705218	1948	1950	1950	1948	1915
619	20241113	093100	618974683	1950	1941	1950	1940	3753
620	20241113	093000	611666856	1940	1931	1940	1931	6136
621	20241113	092900	599816470	1931	1933	1935	1931	4217
622	20241113	092800	591668507	1933	1935	1937	1933	3465
623	20241113	092700	584966708	1936	1937	1937	1936	2438
624	20241113	092600	580246599	1936	1937	1937	1935	1431
625	20241113	092500	577476206	1936	1944	1944	1935	5187
626	20241113	092400	567436141	1944	1944	1944	1935	1155
627	20241113	092300	565191093	1944	1941	1945	1932	16604
628	20241113	092200	532960699	1942	1940	1942	1937	6693
629	20241113	092100	519978655	1937	1930	1943	1902	48901
630	20241113	092000	425795749	1938	1927	1939	1927	3704
631	20241113	091900	418635322	1927	1941	1945	1926	24867
632	20241113	091800	370534589	1941	1950	1950	1941	11606
633	20241113	091700	347947166	1950	1955	1955	1950	3745
634	20241113	091600	340637864	1955	1955	1955	1955	347
635	20241113	091500	339959479	1950	1965	1965	1949	24474
636	20241113	091400	292150086	1965	1966	1966	1965	955
637	20241113	091300	290272661	1966	1964	1966	1963	13380
638	20241113	091200	263983836	1964	1964	1964	1956	596
639	20241113	091100	262813852	1964	1954	1964	1954	261
640	20241113	091000	262303058	1954	1967	1967	1954	4818
641	20241113	090900	252885386	1954	1960	1960	1954	18472
642	20241113	090800	216738728	1959	1966	1970	1958	15893
643	20241113	090700	185547830	1967	1979	1979	1966	2398
644	20241113	090600	180827737	1979	1974	1980	1966	10463
645	20241113	090500	160158202	1974	1970	1974	1965	5791
646	20241113	090400	148773289	1967	1973	1973	1967	4253
647	20241113	090300	140384306	1965	1973	1973	1965	1788
648	20241113	090200	136866308	1973	1973	1984	1953	39882
649	20241113	090100	58280763	1973	1975	1978	1973	2275
650	20241113	090000	53787713	1975	1965	1979	1965	27331