KissMeData/078150/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	194700	2071080862	1885	1885	1885	1885	21884
3	20241118	194600	2071080862	1885	1885	1885	1885	0
4	20241118	194500	2071080862	1885	1885	1885	1885	0
5	20241118	194400	2071080862	1885	1885	1885	1885	0
6	20241118	194300	2071080862	1885	1885	1885	1885	0
7	20241118	194200	2071080862	1885	1885	1885	1885	0
8	20241118	194100	2071080862	1885	1885	1885	1885	0
9	20241118	194000	2071080862	1885	1885	1885	1885	0
10	20241118	193900	2071080862	1885	1885	1885	1885	0
11	20241118	193800	2071080862	1885	1885	1885	1885	0
12	20241118	193700	2071080862	1885	1885	1885	1885	0
13	20241118	193600	2071080862	1885	1885	1885	1885	0
14	20241118	193500	2071080862	1885	1885	1885	1885	0
15	20241118	193400	2071080862	1885	1885	1885	1885	0
16	20241118	193300	2071080862	1885	1885	1885	1885	0
17	20241118	193200	2071080862	1885	1885	1885	1885	0
18	20241118	193100	2071080862	1885	1885	1885	1885	0
19	20241118	193000	2071080862	1885	1885	1885	1885	0
20	20241118	192900	2071080862	1885	1885	1885	1885	0
21	20241118	192800	2071080862	1885	1885	1885	1885	0
22	20241118	192700	2071080862	1885	1885	1885	1885	0
23	20241118	192600	2071080862	1885	1885	1885	1885	0
24	20241118	192500	2071080862	1885	1885	1885	1885	0
25	20241118	192400	2071080862	1885	1885	1885	1885	0
26	20241118	192300	2071080862	1885	1885	1885	1885	0
27	20241118	192200	2071080862	1885	1885	1885	1885	0
28	20241118	192100	2071080862	1885	1885	1885	1885	0
29	20241118	192000	2071080862	1885	1885	1885	1885	0
30	20241118	191900	2071080862	1885	1885	1885	1885	0
31	20241118	191800	2071080862	1885	1885	1885	1885	0
32	20241118	191700	2071080862	1885	1885	1885	1885	21884
33	20241118	191600	2071080862	1885	1885	1885	1885	0
34	20241118	191500	2071080862	1885	1885	1885	1885	0
35	20241118	191400	2071080862	1885	1885	1885	1885	0
36	20241118	191300	2071080862	1885	1885	1885	1885	0
37	20241118	191200	2071080862	1885	1885	1885	1885	0
38	20241118	191100	2071080862	1885	1885	1885	1885	0
39	20241118	191000	2071080862	1885	1885	1885	1885	0
40	20241118	190900	2071080862	1885	1885	1885	1885	0
41	20241118	190800	2071080862	1885	1885	1885	1885	0
42	20241118	190700	2071080862	1885	1885	1885	1885	0
43	20241118	190600	2071080862	1885	1885	1885	1885	0
44	20241118	190500	2071080862	1885	1885	1885	1885	0
45	20241118	190400	2071080862	1885	1885	1885	1885	0
46	20241118	190300	2071080862	1885	1885	1885	1885	0
47	20241118	190200	2071080862	1885	1885	1885	1885	0
48	20241118	190100	2071080862	1885	1885	1885	1885	0
49	20241118	190000	2071080862	1885	1885	1885	1885	0
50	20241118	185900	2071080862	1885	1885	1885	1885	0
51	20241118	185800	2071080862	1885	1885	1885	1885	0
52	20241118	185700	2071080862	1885	1885	1885	1885	0
53	20241118	185600	2071080862	1885	1885	1885	1885	0
54	20241118	185500	2071080862	1885	1885	1885	1885	0
55	20241118	185400	2071080862	1885	1885	1885	1885	0
56	20241118	185300	2071080862	1885	1885	1885	1885	0
57	20241118	185200	2071080862	1885	1885	1885	1885	0
58	20241118	185100	2071080862	1885	1885	1885	1885	0
59	20241118	185000	2071080862	1885	1885	1885	1885	0
60	20241118	184900	2071080862	1885	1885	1885	1885	0
61	20241118	184800	2071080862	1885	1885	1885	1885	0
62	20241118	184700	2071080862	1885	1885	1885	1885	21884
63	20241118	184600	2071080862	1885	1885	1885	1885	0
64	20241118	184500	2071080862	1885	1885	1885	1885	0
65	20241118	184400	2071080862	1885	1885	1885	1885	0
66	20241118	184300	2071080862	1885	1885	1885	1885	0
67	20241118	184200	2071080862	1885	1885	1885	1885	0
68	20241118	184100	2071080862	1885	1885	1885	1885	0
69	20241118	184000	2071080862	1885	1885	1885	1885	0
70	20241118	183900	2071080862	1885	1885	1885	1885	0
71	20241118	183800	2071080862	1885	1885	1885	1885	0
72	20241118	183700	2071080862	1885	1885	1885	1885	0
73	20241118	183600	2071080862	1885	1885	1885	1885	0
74	20241118	183500	2071080862	1885	1885	1885	1885	0
75	20241118	183400	2071080862	1885	1885	1885	1885	0
76	20241118	183300	2071080862	1885	1885	1885	1885	0
77	20241118	183200	2071080862	1885	1885	1885	1885	0
78	20241118	183100	2071080862	1885	1885	1885	1885	0
79	20241118	183000	2071080862	1885	1885	1885	1885	0
80	20241118	182900	2071080862	1885	1885	1885	1885	0
81	20241118	182800	2071080862	1885	1885	1885	1885	0
82	20241118	182700	2071080862	1885	1885	1885	1885	0
83	20241118	182600	2071080862	1885	1885	1885	1885	0
84	20241118	182500	2071080862	1885	1885	1885	1885	0
85	20241118	182400	2071080862	1885	1885	1885	1885	0
86	20241118	182300	2071080862	1885	1885	1885	1885	0
87	20241118	182200	2071080862	1885	1885	1885	1885	0
88	20241118	182100	2071080862	1885	1885	1885	1885	0
89	20241118	182000	2071080862	1885	1885	1885	1885	0
90	20241118	181900	2071080862	1885	1885	1885	1885	0
91	20241118	181800	2071080862	1885	1885	1885	1885	0
92	20241118	181700	2071080862	1885	1885	1885	1885	21884
93	20241118	181600	2071080862	1885	1885	1885	1885	0
94	20241118	181500	2071080862	1885	1885	1885	1885	0
95	20241118	181400	2071080862	1885	1885	1885	1885	0
96	20241118	181300	2071080862	1885	1885	1885	1885	0
97	20241118	181200	2071080862	1885	1885	1885	1885	0
98	20241118	181100	2071080862	1885	1885	1885	1885	0
99	20241118	181000	2071080862	1885	1885	1885	1885	0
100	20241118	180900	2071080862	1885	1885	1885	1885	0
101	20241118	180800	2071080862	1885	1885	1885	1885	0
102	20241118	180700	2071080862	1885	1885	1885	1885	0
103	20241118	180600	2071080862	1885	1885	1885	1885	0
104	20241118	180500	2071080862	1885	1885	1885	1885	0
105	20241118	180400	2071080862	1885	1885	1885	1885	0
106	20241118	180300	2071080862	1885	1885	1885	1885	0
107	20241118	180200	2071080862	1885	1885	1885	1885	0
108	20241118	180100	2071080862	1885	1885	1885	1885	0
109	20241118	180000	2071080862	1885	1885	1885	1885	0
110	20241118	175900	2071080862	1885	1885	1885	1885	0
111	20241118	175800	2071080862	1885	1885	1885	1885	0
112	20241118	175700	2071080862	1885	1885	1885	1885	0
113	20241118	175600	2071080862	1885	1885	1885	1885	0
114	20241118	175500	2071080862	1885	1885	1885	1885	0
115	20241118	175400	2071080862	1885	1885	1885	1885	0
116	20241118	175300	2071080862	1885	1885	1885	1885	0
117	20241118	175200	2071080862	1885	1885	1885	1885	0
118	20241118	175100	2071080862	1885	1885	1885	1885	0
119	20241118	175000	2071080862	1885	1885	1885	1885	0
120	20241118	174900	2071080862	1885	1885	1885	1885	0
121	20241118	174800	2071080862	1885	1885	1885	1885	0
122	20241118	174700	2071080862	1885	1885	1885	1885	21884
123	20241118	174600	2071080862	1885	1885	1885	1885	0
124	20241118	174500	2071080862	1885	1885	1885	1885	0
125	20241118	174400	2071080862	1885	1885	1885	1885	0
126	20241118	174300	2071080862	1885	1885	1885	1885	0
127	20241118	174200	2071080862	1885	1885	1885	1885	0
128	20241118	174100	2071080862	1885	1885	1885	1885	0
129	20241118	174000	2071080862	1885	1885	1885	1885	0
130	20241118	173900	2071080862	1885	1885	1885	1885	0
131	20241118	173800	2071080862	1885	1885	1885	1885	0
132	20241118	173700	2071080862	1885	1885	1885	1885	0
133	20241118	173600	2071080862	1885	1885	1885	1885	0
134	20241118	173500	2071080862	1885	1885	1885	1885	0
135	20241118	173400	2071080862	1885	1885	1885	1885	0
136	20241118	173300	2071080862	1885	1885	1885	1885	0
137	20241118	173200	2071080862	1885	1885	1885	1885	0
138	20241118	173100	2071080862	1885	1885	1885	1885	0
139	20241118	173000	2071080862	1885	1885	1885	1885	0
140	20241118	172900	2071080862	1885	1885	1885	1885	0
141	20241118	172800	2071080862	1885	1885	1885	1885	0
142	20241118	172700	2071080862	1885	1885	1885	1885	0
143	20241118	172600	2071080862	1885	1885	1885	1885	0
144	20241118	172500	2071080862	1885	1885	1885	1885	0
145	20241118	172400	2071080862	1885	1885	1885	1885	0
146	20241118	172300	2071080862	1885	1885	1885	1885	0
147	20241118	172200	2071080862	1885	1885	1885	1885	0
148	20241118	172100	2071080862	1885	1885	1885	1885	0
149	20241118	172000	2071080862	1885	1885	1885	1885	0
150	20241118	171900	2071080862	1885	1885	1885	1885	0
151	20241118	171800	2071080862	1885	1885	1885	1885	0
152	20241118	171700	2071080862	1885	1885	1885	1885	21884
153	20241118	171600	2071080862	1885	1885	1885	1885	0
154	20241118	171500	2071080862	1885	1885	1885	1885	0
155	20241118	171400	2071080862	1885	1885	1885	1885	0
156	20241118	171300	2071080862	1885	1885	1885	1885	0
157	20241118	171200	2071080862	1885	1885	1885	1885	0
158	20241118	171100	2071080862	1885	1885	1885	1885	0
159	20241118	171000	2071080862	1885	1885	1885	1885	0
160	20241118	170900	2071080862	1885	1885	1885	1885	0
161	20241118	170800	2071080862	1885	1885	1885	1885	0
162	20241118	170700	2071080862	1885	1885	1885	1885	0
163	20241118	170600	2071080862	1885	1885	1885	1885	0
164	20241118	170500	2071080862	1885	1885	1885	1885	0
165	20241118	170400	2071080862	1885	1885	1885	1885	0
166	20241118	170300	2071080862	1885	1885	1885	1885	0
167	20241118	170200	2071080862	1885	1885	1885	1885	0
168	20241118	170100	2071080862	1885	1885	1885	1885	0
169	20241118	170000	2071080862	1885	1885	1885	1885	0
170	20241118	165900	2071080862	1885	1885	1885	1885	0
171	20241118	165800	2071080862	1885	1885	1885	1885	0
172	20241118	165700	2071080862	1885	1885	1885	1885	0
173	20241118	165600	2071080862	1885	1885	1885	1885	0
174	20241118	165500	2071080862	1885	1885	1885	1885	0
175	20241118	165400	2071080862	1885	1885	1885	1885	0
176	20241118	165300	2071080862	1885	1885	1885	1885	0
177	20241118	165200	2071080862	1885	1885	1885	1885	0
178	20241118	165100	2071080862	1885	1885	1885	1885	0
179	20241118	165000	2071080862	1885	1885	1885	1885	0
180	20241118	164900	2071080862	1885	1885	1885	1885	0
181	20241118	164800	2071080862	1885	1885	1885	1885	0
182	20241118	164700	2071080862	1885	1885	1885	1885	21884
183	20241118	164600	2071080862	1885	1885	1885	1885	0
184	20241118	164500	2071080862	1885	1885	1885	1885	0
185	20241118	164400	2071080862	1885	1885	1885	1885	0
186	20241118	164300	2071080862	1885	1885	1885	1885	0
187	20241118	164200	2071080862	1885	1885	1885	1885	0
188	20241118	164100	2071080862	1885	1885	1885	1885	0
189	20241118	164000	2071080862	1885	1885	1885	1885	0
190	20241118	163900	2071080862	1885	1885	1885	1885	0
191	20241118	163800	2071080862	1885	1885	1885	1885	0
192	20241118	163700	2071080862	1885	1885	1885	1885	0
193	20241118	163600	2071080862	1885	1885	1885	1885	0
194	20241118	163500	2071080862	1885	1885	1885	1885	0
195	20241118	163400	2071080862	1885	1885	1885	1885	0
196	20241118	163300	2071080862	1885	1885	1885	1885	0
197	20241118	163200	2071080862	1885	1885	1885	1885	0
198	20241118	163100	2071080862	1885	1885	1885	1885	0
199	20241118	163000	2071080862	1885	1885	1885	1885	0
200	20241118	162900	2071080862	1885	1885	1885	1885	0
201	20241118	162800	2071080862	1885	1885	1885	1885	0
202	20241118	162700	2071080862	1885	1885	1885	1885	0
203	20241118	162600	2071080862	1885	1885	1885	1885	0
204	20241118	162500	2071080862	1885	1885	1885	1885	0
205	20241118	162400	2071080862	1885	1885	1885	1885	0
206	20241118	162300	2071080862	1885	1885	1885	1885	0
207	20241118	162200	2071080862	1885	1885	1885	1885	0
208	20241118	162100	2071080862	1885	1885	1885	1885	0
209	20241118	162000	2071080862	1885	1885	1885	1885	0
210	20241118	161900	2071080862	1885	1885	1885	1885	0
211	20241118	161800	2071080862	1885	1885	1885	1885	0
212	20241118	161700	2071080862	1885	1885	1885	1885	21884
213	20241118	161600	2071080862	1885	1885	1885	1885	0
214	20241118	161500	2071080862	1885	1885	1885	1885	0
215	20241118	161400	2071080862	1885	1885	1885	1885	0
216	20241118	161300	2071080862	1885	1885	1885	1885	0
217	20241118	161200	2071080862	1885	1885	1885	1885	0
218	20241118	161100	2071080862	1885	1885	1885	1885	0
219	20241118	161000	2071080862	1885	1885	1885	1885	0
220	20241118	160900	2071080862	1885	1885	1885	1885	0
221	20241118	160800	2071080862	1885	1885	1885	1885	0
222	20241118	160700	2071080862	1885	1885	1885	1885	0
223	20241118	160600	2071080862	1885	1885	1885	1885	0
224	20241118	160500	2071080862	1885	1885	1885	1885	0
225	20241118	160400	2071080862	1885	1885	1885	1885	0
226	20241118	160300	2071080862	1885	1885	1885	1885	0
227	20241118	160200	2071080862	1885	1885	1885	1885	0
228	20241118	160100	2071080862	1885	1885	1885	1885	0
229	20241118	160000	2071080862	1885	1885	1885	1885	0
230	20241118	155900	2071080862	1885	1885	1885	1885	0
231	20241118	155800	2071080862	1885	1885	1885	1885	0
232	20241118	155700	2071080862	1885	1885	1885	1885	0
233	20241118	155600	2071080862	1885	1885	1885	1885	0
234	20241118	155500	2071080862	1885	1885	1885	1885	0
235	20241118	155400	2071080862	1885	1885	1885	1885	0
236	20241118	155300	2071080862	1885	1885	1885	1885	0
237	20241118	155200	2071080862	1885	1885	1885	1885	0
238	20241118	155100	2071080862	1885	1885	1885	1885	0
239	20241118	155000	2071080862	1885	1885	1885	1885	0
240	20241118	154900	2071080862	1885	1885	1885	1885	0
241	20241118	154800	2071080862	1885	1885	1885	1885	0
242	20241118	154700	2071080862	1885	1885	1885	1885	21884
243	20241118	154600	2071080862	1885	1885	1885	1885	0
244	20241118	154500	2071080862	1885	1885	1885	1885	0
245	20241118	154400	2071080862	1885	1885	1885	1885	0
246	20241118	154300	2071080862	1885	1885	1885	1885	0
247	20241118	154200	2071080862	1885	1885	1885	1885	0
248	20241118	154100	2071080862	1885	1885	1885	1885	0
249	20241118	154000	2071080862	1885	1885	1885	1885	0
250	20241118	153900	2071080862	1885	1885	1885	1885	0
251	20241118	153800	2071080862	1885	1885	1885	1885	0
252	20241118	153700	2071080862	1885	1885	1885	1885	0
253	20241118	153600	2071080862	1885	1885	1885	1885	0
254	20241118	153500	2071080862	1885	1885	1885	1885	0
255	20241118	153400	2071080862	1885	1885	1885	1885	0
256	20241118	153300	2071080862	1885	1885	1885	1885	0
257	20241118	153200	2071080862	1885	1885	1885	1885	0
258	20241118	153100	2071080862	1885	1885	1885	1885	0
259	20241118	153000	2071080862	1885	1885	1885	1885	21884
260	20241118	152900	2029829522	1891	1891	1891	1891	0
261	20241118	152800	2029829522	1891	1891	1891	1891	0
262	20241118	152700	2029829522	1891	1891	1891	1891	0
263	20241118	152600	2029829522	1891	1891	1891	1891	0
264	20241118	152500	2029829522	1891	1891	1891	1891	0
265	20241118	152400	2029829522	1891	1891	1891	1891	0
266	20241118	152300	2029829522	1891	1891	1891	1891	0
267	20241118	152200	2029829522	1891	1891	1891	1891	0
268	20241118	152100	2029829522	1891	1891	1891	1891	0
269	20241118	152000	2029829522	1891	1891	1891	1891	0
270	20241118	151900	2029829522	1891	1890	1891	1886	1694
271	20241118	151800	2026631191	1891	1891	1891	1886	321
272	20241118	151700	2026024280	1891	1890	1891	1885	2462
273	20241118	151600	2021375052	1890	1890	1890	1888	3022
274	20241118	151500	2015665834	1890	1888	1890	1883	6255
275	20241118	151400	2003867592	1887	1889	1889	1886	1068
276	20241118	151300	2001853272	1890	1886	1890	1886	4802
277	20241118	151200	1992796510	1886	1890	1890	1886	2974
278	20241118	151100	1987186814	1890	1885	1890	1885	1784
279	20241118	151000	1983822686	1885	1885	1885	1885	250
280	20241118	150900	1983351436	1885	1886	1886	1885	8816
281	20241118	150800	1966731460	1886	1891	1891	1885	243
282	20241118	150700	1966272015	1892	1892	1892	1883	22021
283	20241118	150600	1924753118	1891	1892	1892	1891	1240
284	20241118	150500	1922408178	1891	1891	1892	1891	1458
285	20241118	150400	1919650928	1891	1892	1892	1891	103
286	20241118	150300	1919456102	1892	1890	1892	1890	37
287	20241118	150200	1919386170	1890	1890	1890	1889	401
288	20241118	150100	1918628309	1888	1890	1890	1888	1005
289	20241118	150000	1916730859	1890	1890	1890	1890	615
290	20241118	145900	1915568509	1890	1890	1890	1890	0
291	20241118	145800	1915568509	1890	1890	1890	1890	393
292	20241118	145700	1914825739	1890	1889	1890	1887	4289
293	20241118	145600	1906729088	1889	1890	1890	1889	1103
294	20241118	145500	1904645419	1890	1889	1890	1889	658
295	20241118	145400	1903402428	1888	1889	1889	1888	835
296	20241118	145300	1901825313	1889	1890	1890	1889	98
297	20241118	145200	1901640118	1890	1890	1890	1890	0
298	20241118	145100	1901640118	1890	1893	1893	1890	210
299	20241118	145000	1901243188	1893	1893	1893	1893	2
300	20241118	144900	1901239402	1892	1891	1892	1888	1626
301	20241118	144800	1898168379	1891	1890	1891	1890	1886
302	20241118	144700	1894602589	1891	1891	1891	1891	4
303	20241118	144600	1894595025	1891	1894	1894	1891	154
304	20241118	144500	1894303808	1888	1888	1888	1888	0
305	20241118	144400	1894303808	1888	1888	1888	1888	1226
306	20241118	144300	1891989120	1888	1893	1894	1888	1746
307	20241118	144200	1888690892	1894	1894	1895	1893	1458
308	20241118	144100	1885928493	1895	1888	1895	1888	6458
309	20241118	144000	1873710717	1888	1888	1888	1887	1715
310	20241118	143900	1870472990	1889	1889	1889	1889	101
311	20241118	143800	1870282201	1888	1890	1890	1888	1252
312	20241118	143700	1867917547	1893	1893	1893	1893	7
313	20241118	143600	1867904296	1890	1894	1894	1890	669
314	20241118	143500	1866639217	1894	1892	1894	1890	2896
315	20241118	143400	1861161057	1892	1892	1893	1891	2028
316	20241118	143300	1857324181	1892	1890	1892	1890	1000
317	20241118	143200	1855434081	1887	1887	1887	1887	474
318	20241118	143100	1854539643	1887	1885	1887	1885	3003
319	20241118	143000	1848875069	1885	1885	1885	1885	307
320	20241118	142900	1848296374	1885	1885	1885	1884	422
321	20241118	142800	1847501104	1885	1883	1885	1883	821
322	20241118	142700	1845954161	1882	1883	1883	1882	5005
323	20241118	142600	1836534091	1883	1887	1887	1883	2214
324	20241118	142500	1832362087	1887	1886	1887	1886	265
325	20241118	142400	1831862082	1887	1885	1887	1885	631
326	20241118	142300	1830672250	1885	1885	1885	1885	611
327	20241118	142200	1829520515	1885	1885	1885	1885	905
328	20241118	142100	1827814590	1885	1885	1885	1885	3305
329	20241118	142000	1821584665	1883	1885	1885	1883	8586
330	20241118	141900	1805405781	1885	1885	1885	1885	207
331	20241118	141800	1805015586	1884	1885	1885	1884	2832
332	20241118	141700	1799677267	1885	1885	1885	1884	5211
333	20241118	141600	1789854606	1885	1884	1885	1884	2900
334	20241118	141500	1784388156	1884	1884	1884	1884	917
335	20241118	141400	1782660528	1884	1884	1884	1883	3615
336	20241118	141300	1775851211	1884	1884	1884	1884	7681
337	20241118	141200	1761380207	1885	1889	1889	1885	12625
338	20241118	141100	1737563592	1889	1891	1891	1889	8104
339	20241118	141000	1722248720	1890	1892	1892	1890	1453
340	20241118	140900	1719500935	1893	1894	1894	1893	600
341	20241118	140800	1718364835	1894	1894	1894	1894	0
342	20241118	140700	1718364835	1894	1894	1894	1894	10
343	20241118	140600	1718345895	1894	1894	1894	1894	1
344	20241118	140500	1718344001	1891	1894	1894	1891	525
345	20241118	140400	1717351136	1894	1894	1894	1894	50
346	20241118	140300	1717256436	1894	1894	1894	1894	224
347	20241118	140200	1716832180	1894	1894	1894	1894	1386
348	20241118	140100	1714207096	1894	1890	1894	1890	64
349	20241118	140000	1714086100	1890	1894	1894	1890	965
350	20241118	135900	1712262242	1895	1895	1895	1895	6
351	20241118	135800	1712250872	1895	1892	1895	1891	2401
352	20241118	135700	1707708766	1892	1889	1892	1889	356
353	20241118	135600	1707035607	1888	1895	1895	1888	2050
354	20241118	135500	1703162425	1889	1895	1895	1889	5053
355	20241118	135400	1693611741	1894	1896	1896	1894	753
356	20241118	135300	1692185443	1894	1896	1896	1894	268
357	20241118	135200	1691677401	1895	1895	1896	1895	420
358	20241118	135100	1690881351	1895	1895	1896	1894	583
359	20241118	135000	1689776494	1895	1895	1895	1895	200
360	20241118	134900	1689397494	1896	1894	1896	1894	801
361	20241118	134800	1687880074	1894	1893	1894	1893	506
362	20241118	134700	1686921846	1891	1891	1891	1891	0
363	20241118	134600	1686921846	1891	1893	1893	1891	111
364	20241118	134500	1686711725	1893	1892	1893	1892	226
365	20241118	134400	1686284113	1888	1889	1889	1888	55
366	20241118	134300	1686180261	1887	1887	1887	1887	0
367	20241118	134200	1686180261	1887	1891	1891	1887	10315
368	20241118	134100	1666702837	1889	1889	1891	1889	539
369	20241118	134000	1665684356	1891	1891	1891	1889	5046
370	20241118	133900	1656147214	1891	1890	1891	1889	3020
371	20241118	133800	1650440404	1890	1890	1890	1889	14357
372	20241118	133700	1623314895	1890	1893	1893	1889	12168
373	20241118	133600	1600317134	1893	1891	1893	1891	849
374	20241118	133500	1598710977	1893	1891	1893	1891	401
375	20241118	133400	1597952684	1891	1893	1893	1891	6064
376	20241118	133300	1586484266	1893	1892	1893	1891	3280
377	20241118	133200	1580280515	1892	1892	1892	1892	4111
378	20241118	133100	1572502503	1893	1894	1894	1893	112
379	20241118	133000	1572290476	1894	1892	1894	1892	3357
380	20241118	132900	1565936882	1892	1892	1893	1892	1510
381	20241118	132800	1563079800	1893	1894	1894	1893	933
382	20241118	132700	1561313457	1895	1895	1895	1894	57
383	20241118	132600	1561205443	1894	1894	1895	1894	307
384	20241118	132500	1560623979	1895	1896	1896	1895	16
385	20241118	132400	1560593656	1893	1896	1896	1893	1203
386	20241118	132300	1558315738	1896	1893	1896	1893	190
387	20241118	132200	1557955768	1891	1894	1894	1891	17000
388	20241118	132100	1525797202	1893	1893	1893	1893	0
389	20241118	132000	1525797202	1893	1893	1893	1893	0
390	20241118	131900	1525797202	1893	1894	1894	1893	452
391	20241118	131800	1524941454	1893	1898	1898	1893	7845
392	20241118	131700	1510078047	1895	1899	1899	1895	5273
393	20241118	131600	1500079128	1899	1899	1899	1897	551
394	20241118	131500	1499033775	1899	1898	1899	1898	153
395	20241118	131400	1498743251	1897	1897	1897	1897	0
396	20241118	131300	1498743251	1897	1897	1897	1897	0
397	20241118	131200	1498743251	1897	1897	1897	1897	0
398	20241118	131100	1498743251	1897	1898	1902	1896	879
399	20241118	131000	1497075189	1899	1897	1899	1897	1897
400	20241118	130900	1493474480	1897	1897	1897	1897	2661
401	20241118	130800	1488426563	1897	1897	1897	1897	100
402	20241118	130700	1488236863	1897	1898	1898	1897	2211
403	20241118	130600	1484042485	1898	1898	1898	1898	2399
404	20241118	130500	1479489183	1899	1900	1900	1899	4
405	20241118	130400	1479481584	1900	1900	1900	1900	501
406	20241118	130300	1478529684	1898	1898	1898	1898	127
407	20241118	130200	1478288638	1903	1898	1903	1898	14
408	20241118	130100	1478262016	1897	1897	1897	1897	704
409	20241118	130000	1476926528	1897	1898	1898	1897	727
410	20241118	125900	1475547303	1903	1903	1903	1903	0
411	20241118	125800	1475547303	1903	1898	1903	1898	20
412	20241118	125700	1475509338	1898	1898	1898	1898	81
413	20241118	125600	1475355600	1898	1898	1898	1898	15
414	20241118	125500	1475327130	1898	1897	1898	1897	7
415	20241118	125400	1475313846	1898	1898	1898	1898	537
416	20241118	125300	1474294620	1898	1899	1899	1898	103
417	20241118	125200	1474099096	1898	1902	1902	1898	4056
418	20241118	125100	1466396709	1904	1904	1904	1904	321
419	20241118	125000	1465785525	1904	1904	1904	1904	54
420	20241118	124900	1465682709	1904	1903	1904	1903	861
421	20241118	124800	1464043526	1903	1903	1903	1903	511
422	20241118	124700	1463071093	1903	1903	1903	1903	630
423	20241118	124600	1461872203	1903	1902	1903	1902	504
424	20241118	124500	1460913101	1898	1903	1903	1898	3747
425	20241118	124400	1453798177	1900	1900	1903	1900	2147
426	20241118	124300	1449717977	1900	1900	1900	1899	1733
427	20241118	124200	1446425328	1900	1900	1900	1900	235
428	20241118	124100	1445978828	1899	1899	1899	1899	0
429	20241118	124000	1445978828	1899	1900	1900	1899	152
430	20241118	123900	1445690058	1900	1899	1900	1898	3175
431	20241118	123800	1439662223	1899	1899	1899	1899	1587
432	20241118	123700	1436648510	1898	1900	1900	1898	121
433	20241118	123600	1436418812	1900	1900	1900	1899	631
434	20241118	123500	1435220138	1900	1900	1900	1900	121
435	20241118	123400	1434990238	1899	1898	1899	1898	839
436	20241118	123300	1433397021	1898	1900	1900	1898	4776
437	20241118	123200	1424327489	1900	1900	1902	1900	717
438	20241118	123100	1422964987	1901	1903	1903	1898	6971
439	20241118	123000	1409731995	1900	1900	1900	1900	0
440	20241118	122900	1409731995	1900	1902	1902	1900	1292
441	20241118	122800	1407277188	1900	1900	1900	1900	0
442	20241118	122700	1407277188	1900	1900	1900	1900	0
443	20241118	122600	1407277188	1900	1899	1900	1898	31
444	20241118	122500	1407218347	1898	1899	1899	1898	6263
445	20241118	122400	1395331017	1899	1899	1899	1899	1502
446	20241118	122300	1392478719	1898	1900	1900	1898	5630
447	20241118	122200	1381785723	1900	1900	1900	1900	800
448	20241118	122100	1380265723	1900	1900	1900	1900	3521
449	20241118	122000	1373575823	1900	1904	1904	1900	9983
450	20241118	121900	1354596466	1904	1904	1904	1904	1000
451	20241118	121800	1352692466	1905	1907	1910	1905	3203
452	20241118	121700	1346589596	1906	1909	1910	1906	2853
453	20241118	121600	1341147905	1909	1906	1909	1906	2316
454	20241118	121500	1336728579	1907	1910	1910	1907	8735
455	20241118	121400	1320065820	1909	1909	1909	1909	3939
456	20241118	121300	1312546269	1910	1911	1912	1910	5990
457	20241118	121200	1301102337	1912	1911	1912	1911	432
458	20241118	121100	1300276784	1911	1911	1911	1910	5863
459	20241118	121000	1289077591	1911	1912	1912	1911	3919
460	20241118	120900	1281588331	1912	1912	1913	1912	1101
461	20241118	120800	1279483215	1912	1913	1913	1912	2123
462	20241118	120700	1275424038	1913	1913	1913	1913	18
463	20241118	120600	1275389604	1913	1913	1913	1913	53
464	20241118	120500	1275288215	1912	1914	1914	1912	3288
465	20241118	120400	1269000751	1913	1914	1914	1913	4876
466	20241118	120300	1259672087	1914	1914	1914	1914	613
467	20241118	120200	1258498805	1914	1914	1914	1914	1280
468	20241118	120100	1256048885	1916	1917	1917	1914	7217
469	20241118	120000	1242221468	1918	1920	1920	1918	307
470	20241118	115900	1241632032	1920	1917	1920	1917	11
471	20241118	115800	1241610915	1916	1917	1917	1916	1126
472	20241118	115700	1239452446	1918	1919	1919	1918	677
473	20241118	115600	1238153946	1920	1920	1920	1920	123
474	20241118	115500	1237917786	1920	1920	1920	1920	20
475	20241118	115400	1237879386	1922	1922	1922	1922	1
476	20241118	115300	1237877464	1924	1924	1925	1924	2004
477	20241118	115200	1234021142	1924	1917	1924	1917	1256
478	20241118	115100	1231609755	1923	1923	1923	1923	11
479	20241118	115000	1231588602	1923	1919	1924	1919	10056
480	20241118	114900	1212268081	1916	1916	1916	1916	200
481	20241118	114800	1211884881	1917	1916	1917	1916	2510
482	20241118	114700	1207073212	1914	1914	1914	1914	23
483	20241118	114600	1207029190	1914	1915	1915	1914	100
484	20241118	114500	1206837789	1914	1914	1914	1914	0
485	20241118	114400	1206837789	1914	1914	1914	1914	500
486	20241118	114300	1205880789	1914	1916	1917	1914	3041
487	20241118	114200	1200058634	1917	1917	1917	1916	2800
488	20241118	114100	1194693634	1917	1921	1921	1917	1615
489	20241118	114000	1191595063	1921	1921	1921	1921	0
490	20241118	113900	1191595063	1921	1920	1921	1920	260
491	20241118	113800	1191095783	1917	1917	1917	1917	82
492	20241118	113700	1190938589	1917	1918	1918	1917	5000
493	20241118	113600	1181353443	1918	1918	1918	1918	30
494	20241118	113500	1181295903	1918	1918	1918	1918	1460
495	20241118	113400	1178495623	1918	1922	1922	1918	2202
496	20241118	113300	1174271053	1924	1924	1924	1924	0
497	20241118	113200	1174271053	1924	1924	1924	1924	0
498	20241118	113100	1174271053	1924	1924	1924	1924	63
499	20241118	113000	1174149841	1924	1916	1924	1916	520
500	20241118	112900	1173149521	1916	1921	1925	1916	11588
501	20241118	112800	1150918851	1925	1925	1925	1925	5000
502	20241118	112700	1141293851	1925	1925	1925	1925	206
503	20241118	112600	1140897301	1926	1926	1926	1926	0
504	20241118	112500	1140897301	1926	1926	1926	1926	0
505	20241118	112400	1140897301	1926	1926	1926	1926	5100
506	20241118	112300	1131074701	1919	1920	1926	1919	5662
507	20241118	112200	1120203263	1920	1921	1921	1920	2110
508	20241118	112100	1116150050	1921	1922	1922	1921	1052
509	20241118	112000	1114129137	1926	1925	1927	1925	1039
510	20241118	111900	1112127772	1920	1920	1920	1920	0
511	20241118	111800	1112127772	1920	1921	1921	1920	177
512	20241118	111700	1111787931	1925	1925	1925	1925	15
513	20241118	111600	1111759056	1925	1925	1925	1925	160
514	20241118	111500	1111451056	1927	1919	1927	1919	5710
515	20241118	111400	1100470691	1919	1922	1922	1919	641
516	20241118	111300	1099240312	1918	1918	1918	1918	200
517	20241118	111200	1098856712	1918	1918	1918	1917	10008
518	20241118	111100	1079661618	1918	1917	1918	1917	204
519	20241118	111000	1079270350	1918	1921	1923	1918	1947
520	20241118	110900	1075533117	1920	1920	1920	1920	700
521	20241118	110800	1074189117	1925	1924	1925	1924	102
522	20241118	110700	1073992866	1924	1924	1925	1924	501
523	20241118	110600	1073028679	1924	1919	1924	1919	4820
524	20241118	110500	1063773013	1919	1916	1919	1916	937
525	20241118	110400	1061977628	1916	1916	1916	1916	360
526	20241118	110300	1061287868	1916	1914	1916	1914	963
527	20241118	110200	1059442766	1916	1916	1916	1916	1291
528	20241118	110100	1056969210	1916	1916	1916	1915	610
529	20241118	110000	1055800454	1914	1915	1916	1914	6068
530	20241118	105900	1044182224	1914	1913	1914	1913	465
531	20241118	105800	1043292414	1913	1911	1913	1910	6196
532	20241118	105700	1031452258	1910	1910	1912	1909	702
533	20241118	105600	1030111932	1910	1912	1914	1910	11589
534	20241118	105500	1007969226	1912	1913	1913	1912	2003
535	20241118	105400	1004139484	1913	1917	1917	1913	4821
536	20241118	105300	994912017	1917	1917	1917	1917	324
537	20241118	105200	994290909	1917	1918	1918	1917	606
538	20241118	105100	993129183	1919	1920	1920	1919	787
539	20241118	105000	991618276	1920	1920	1920	1912	5106
540	20241118	104900	981840258	1919	1919	1919	1919	54
541	20241118	104800	981736632	1919	1921	1921	1918	2623
542	20241118	104700	976703734	1921	1920	1921	1919	2210
543	20241118	104600	972461229	1920	1925	1925	1919	21139
544	20241118	104500	931846753	1925	1925	1925	1923	4283
545	20241118	104400	923603221	1925	1929	1935	1925	8746
546	20241118	104300	906751946	1935	1929	1935	1928	6907
547	20241118	104200	893429626	1930	1933	1937	1930	4573
548	20241118	104100	884601776	1933	1933	1933	1933	10
549	20241118	104000	884582446	1939	1939	1939	1939	12
550	20241118	103900	884559178	1933	1942	1942	1933	1230
551	20241118	103800	882179886	1942	1942	1942	1942	30
552	20241118	103700	882121626	1943	1940	1943	1940	5136
553	20241118	103600	872150990	1940	1940	1940	1940	3
554	20241118	103500	872145170	1933	1933	1933	1933	525
555	20241118	103400	871130345	1934	1933	1935	1932	10236
556	20241118	103300	851336535	1934	1934	1934	1934	1814
557	20241118	103200	847828259	1934	1936	1936	1934	2870
558	20241118	103100	842277335	1936	1936	1940	1935	3934
559	20241118	103000	834664404	1940	1941	1941	1940	77
560	20241118	102900	834514977	1941	1936	1941	1935	800
561	20241118	102800	832965076	1942	1942	1942	1942	1
562	20241118	102700	832963134	1935	1941	1943	1935	15489
563	20241118	102600	802952590	1942	1942	1942	1939	5338
564	20241118	102500	792595621	1943	1943	1943	1943	300
565	20241118	102400	792012721	1943	1943	1943	1941	2480
566	20241118	102300	787197225	1943	1943	1944	1943	1530
567	20241118	102200	784224434	1943	1943	1943	1943	2064
568	20241118	102100	780214082	1944	1942	1944	1941	2175
569	20241118	102000	775991877	1945	1945	1945	1945	2
570	20241118	101900	775987987	1944	1944	1944	1942	1428
571	20241118	101800	773213176	1945	1946	1946	1945	1089
572	20241118	101700	771093983	1946	1947	1947	1946	60
573	20241118	101600	770977213	1947	1946	1948	1945	7797
574	20241118	101500	755793737	1947	1941	1947	1941	17004
575	20241118	101400	722721332	1941	1936	1941	1936	7400
576	20241118	101300	708377870	1936	1936	1936	1936	0
577	20241118	101200	708377870	1936	1935	1936	1935	5006
578	20241118	101100	698688254	1935	1930	1935	1925	6180
579	20241118	101000	686768786	1929	1935	1935	1929	11065
580	20241118	100900	665390805	1936	1936	1937	1936	3940
581	20241118	100800	657762265	1936	1936	1937	1935	710
582	20241118	100700	656387972	1937	1937	1938	1936	2565
583	20241118	100600	651419820	1938	1943	1944	1938	12517
584	20241118	100500	627107593	1942	1942	1942	1942	1992
585	20241118	100400	623239129	1941	1936	1941	1936	7580
586	20241118	100300	608542817	1937	1936	1937	1936	8457
587	20241118	100200	592165613	1937	1934	1937	1931	6805
588	20241118	100100	579009664	1934	1934	1934	1934	950
589	20241118	100000	577172364	1934	1934	1934	1934	111
590	20241118	095900	576957690	1934	1933	1934	1932	2065
591	20241118	095800	572966919	1933	1932	1933	1932	739
592	20241118	095700	571538433	1931	1929	1931	1928	3407
593	20241118	095600	564966946	1929	1932	1932	1929	4247
594	20241118	095500	556772073	1932	1932	1932	1932	602
595	20241118	095400	555609009	1929	1929	1931	1929	1222
596	20241118	095300	553250949	1928	1927	1928	1927	952
597	20241118	095200	551416045	1927	1927	1927	1927	1767
598	20241118	095100	548011036	1927	1929	1933	1927	1942
599	20241118	095000	544265690	1927	1926	1927	1926	100
600	20241118	094900	544073040	1926	1927	1927	1926	746
601	20241118	094800	542635716	1927	1933	1933	1927	3598
602	20241118	094700	535700308	1927	1933	1933	1927	672
603	20241118	094600	534404932	1933	1930	1934	1927	161
604	20241118	094500	534094111	1930	1928	1931	1928	619
605	20241118	094400	532899335	1928	1925	1928	1922	1473
606	20241118	094300	530067463	1922	1928	1928	1922	6072
607	20241118	094200	518373829	1929	1935	1935	1929	7683
608	20241118	094100	503534600	1935	1935	1935	1935	605
609	20241118	094000	502363925	1935	1935	1939	1934	2009
610	20241118	093900	498476503	1935	1935	1935	1933	2280
611	20241118	093800	494065310	1935	1935	1940	1935	2080
612	20241118	093700	490038005	1935	1936	1936	1935	4660
613	20241118	093600	481020902	1935	1936	1936	1935	300
614	20241118	093500	480440396	1942	1939	1942	1935	5942
615	20241118	093400	468933751	1938	1938	1939	1938	18
616	20241118	093300	468898863	1939	1936	1939	1936	3419
617	20241118	093200	462274941	1936	1936	1937	1936	3109
618	20241118	093100	456255812	1936	1937	1937	1936	1720
619	20241118	093000	452925882	1936	1936	1936	1936	4
620	20241118	092900	452918138	1936	1935	1936	1935	1876
621	20241118	092800	449288063	1936	1938	1938	1936	779
622	20241118	092700	447779117	1938	1939	1939	1938	71
623	20241118	092600	447641468	1939	1936	1940	1935	254
624	20241118	092500	447149446	1935	1935	1940	1935	1696
625	20241118	092400	443865673	1935	1938	1940	1935	7406
626	20241118	092300	429511789	1935	1948	1948	1935	2557
627	20241118	092200	424551374	1944	1929	1950	1929	21369
628	20241118	092100	383041753	1930	1926	1945	1922	24978
629	20241118	092000	334846839	1927	1925	1929	1925	3591
630	20241118	091900	327929979	1925	1927	1927	1923	3445
631	20241118	091800	321300602	1927	1921	1927	1918	4348
632	20241118	091700	312933387	1924	1916	1924	1915	9563
633	20241118	091600	294574240	1916	1915	1916	1914	3955
634	20241118	091500	286998831	1910	1910	1915	1910	1327
635	20241118	091400	284463005	1910	1906	1911	1906	6627
636	20241118	091300	271807343	1907	1901	1907	1897	6751
637	20241118	091200	258976764	1906	1906	1906	1906	49
638	20241118	091100	258883370	1900	1898	1900	1898	1080
639	20241118	091000	256832570	1898	1903	1904	1892	17273
640	20241118	090900	224092562	1900	1904	1910	1896	4954
641	20241118	090800	214672708	1910	1909	1910	1904	4628
642	20241118	090700	205841175	1908	1905	1910	1905	3455
643	20241118	090600	199258795	1904	1899	1905	1899	1840
644	20241118	090500	195761034	1899	1897	1899	1892	3357
645	20241118	090400	189391046	1896	1893	1896	1892	18875
646	20241118	090300	153677694	1893	1891	1897	1891	8095
647	20241118	090200	138360786	1888	1894	1894	1888	4508
648	20241118	090100	129834839	1892	1885	1898	1875	5981
649	20241118	090000	118590924	1887	1903	1911	1887	60784