KissMeData/196700/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	203000	67881114	1876	1876	1876	1876	178
3	20231110	202900	67881114	1876	1876	1876	1876	0
4	20231110	202800	67881114	1876	1876	1876	1876	0
5	20231110	202700	67881114	1876	1876	1876	1876	0
6	20231110	202600	67881114	1876	1876	1876	1876	0
7	20231110	202500	67881114	1876	1876	1876	1876	0
8	20231110	202400	67881114	1876	1876	1876	1876	0
9	20231110	202300	67881114	1876	1876	1876	1876	0
10	20231110	202200	67881114	1876	1876	1876	1876	0
11	20231110	202100	67881114	1876	1876	1876	1876	0
12	20231110	202000	67881114	1876	1876	1876	1876	0
13	20231110	201900	67881114	1876	1876	1876	1876	0
14	20231110	201800	67881114	1876	1876	1876	1876	0
15	20231110	201700	67881114	1876	1876	1876	1876	0
16	20231110	201600	67881114	1876	1876	1876	1876	0
17	20231110	201500	67881114	1876	1876	1876	1876	0
18	20231110	201400	67881114	1876	1876	1876	1876	0
19	20231110	201300	67881114	1876	1876	1876	1876	0
20	20231110	201200	67881114	1876	1876	1876	1876	0
21	20231110	201100	67881114	1876	1876	1876	1876	0
22	20231110	201000	67881114	1876	1876	1876	1876	0
23	20231110	200900	67881114	1876	1876	1876	1876	0
24	20231110	200800	67881114	1876	1876	1876	1876	0
25	20231110	200700	67881114	1876	1876	1876	1876	0
26	20231110	200600	67881114	1876	1876	1876	1876	0
27	20231110	200500	67881114	1876	1876	1876	1876	0
28	20231110	200400	67881114	1876	1876	1876	1876	0
29	20231110	200300	67881114	1876	1876	1876	1876	0
30	20231110	200200	67881114	1876	1876	1876	1876	0
31	20231110	200100	67881114	1876	1876	1876	1876	0
32	20231110	200000	67881114	1876	1876	1876	1876	178
33	20231110	195900	67881114	1876	1876	1876	1876	0
34	20231110	195800	67881114	1876	1876	1876	1876	0
35	20231110	195700	67881114	1876	1876	1876	1876	0
36	20231110	195600	67881114	1876	1876	1876	1876	0
37	20231110	195500	67881114	1876	1876	1876	1876	0
38	20231110	195400	67881114	1876	1876	1876	1876	0
39	20231110	195300	67881114	1876	1876	1876	1876	0
40	20231110	195200	67881114	1876	1876	1876	1876	0
41	20231110	195100	67881114	1876	1876	1876	1876	0
42	20231110	195000	67881114	1876	1876	1876	1876	0
43	20231110	194900	67881114	1876	1876	1876	1876	0
44	20231110	194800	67881114	1876	1876	1876	1876	0
45	20231110	194700	67881114	1876	1876	1876	1876	0
46	20231110	194600	67881114	1876	1876	1876	1876	0
47	20231110	194500	67881114	1876	1876	1876	1876	0
48	20231110	194400	67881114	1876	1876	1876	1876	0
49	20231110	194300	67881114	1876	1876	1876	1876	0
50	20231110	194200	67881114	1876	1876	1876	1876	0
51	20231110	194100	67881114	1876	1876	1876	1876	0
52	20231110	194000	67881114	1876	1876	1876	1876	0
53	20231110	193900	67881114	1876	1876	1876	1876	0
54	20231110	193800	67881114	1876	1876	1876	1876	0
55	20231110	193700	67881114	1876	1876	1876	1876	0
56	20231110	193600	67881114	1876	1876	1876	1876	0
57	20231110	193500	67881114	1876	1876	1876	1876	0
58	20231110	193400	67881114	1876	1876	1876	1876	0
59	20231110	193300	67881114	1876	1876	1876	1876	0
60	20231110	193200	67881114	1876	1876	1876	1876	0
61	20231110	193100	67881114	1876	1876	1876	1876	0
62	20231110	193000	67881114	1876	1876	1876	1876	178
63	20231110	192900	67881114	1876	1876	1876	1876	0
64	20231110	192800	67881114	1876	1876	1876	1876	0
65	20231110	192700	67881114	1876	1876	1876	1876	0
66	20231110	192600	67881114	1876	1876	1876	1876	0
67	20231110	192500	67881114	1876	1876	1876	1876	0
68	20231110	192400	67881114	1876	1876	1876	1876	0
69	20231110	192300	67881114	1876	1876	1876	1876	0
70	20231110	192200	67881114	1876	1876	1876	1876	0
71	20231110	192100	67881114	1876	1876	1876	1876	0
72	20231110	192000	67881114	1876	1876	1876	1876	0
73	20231110	191900	67881114	1876	1876	1876	1876	0
74	20231110	191800	67881114	1876	1876	1876	1876	0
75	20231110	191700	67881114	1876	1876	1876	1876	0
76	20231110	191600	67881114	1876	1876	1876	1876	0
77	20231110	191500	67881114	1876	1876	1876	1876	0
78	20231110	191400	67881114	1876	1876	1876	1876	0
79	20231110	191300	67881114	1876	1876	1876	1876	0
80	20231110	191200	67881114	1876	1876	1876	1876	0
81	20231110	191100	67881114	1876	1876	1876	1876	0
82	20231110	191000	67881114	1876	1876	1876	1876	0
83	20231110	190900	67881114	1876	1876	1876	1876	0
84	20231110	190800	67881114	1876	1876	1876	1876	0
85	20231110	190700	67881114	1876	1876	1876	1876	0
86	20231110	190600	67881114	1876	1876	1876	1876	0
87	20231110	190500	67881114	1876	1876	1876	1876	0
88	20231110	190400	67881114	1876	1876	1876	1876	0
89	20231110	190300	67881114	1876	1876	1876	1876	0
90	20231110	190200	67881114	1876	1876	1876	1876	0
91	20231110	190100	67881114	1876	1876	1876	1876	0
92	20231110	190000	67881114	1876	1876	1876	1876	178
93	20231110	185900	67881114	1876	1876	1876	1876	0
94	20231110	185800	67881114	1876	1876	1876	1876	0
95	20231110	185700	67881114	1876	1876	1876	1876	0
96	20231110	185600	67881114	1876	1876	1876	1876	0
97	20231110	185500	67881114	1876	1876	1876	1876	0
98	20231110	185400	67881114	1876	1876	1876	1876	0
99	20231110	185300	67881114	1876	1876	1876	1876	0
100	20231110	185200	67881114	1876	1876	1876	1876	0
101	20231110	185100	67881114	1876	1876	1876	1876	0
102	20231110	185000	67881114	1876	1876	1876	1876	0
103	20231110	184900	67881114	1876	1876	1876	1876	0
104	20231110	184800	67881114	1876	1876	1876	1876	0
105	20231110	184700	67881114	1876	1876	1876	1876	0
106	20231110	184600	67881114	1876	1876	1876	1876	0
107	20231110	184500	67881114	1876	1876	1876	1876	0
108	20231110	184400	67881114	1876	1876	1876	1876	0
109	20231110	184300	67881114	1876	1876	1876	1876	0
110	20231110	184200	67881114	1876	1876	1876	1876	0
111	20231110	184100	67881114	1876	1876	1876	1876	0
112	20231110	184000	67881114	1876	1876	1876	1876	0
113	20231110	183900	67881114	1876	1876	1876	1876	0
114	20231110	183800	67881114	1876	1876	1876	1876	0
115	20231110	183700	67881114	1876	1876	1876	1876	0
116	20231110	183600	67881114	1876	1876	1876	1876	0
117	20231110	183500	67881114	1876	1876	1876	1876	0
118	20231110	183400	67881114	1876	1876	1876	1876	0
119	20231110	183300	67881114	1876	1876	1876	1876	0
120	20231110	183200	67881114	1876	1876	1876	1876	0
121	20231110	183100	67881114	1876	1876	1876	1876	0
122	20231110	183000	67881114	1876	1876	1876	1876	178
123	20231110	182900	67881114	1876	1876	1876	1876	0
124	20231110	182800	67881114	1876	1876	1876	1876	0
125	20231110	182700	67881114	1876	1876	1876	1876	0
126	20231110	182600	67881114	1876	1876	1876	1876	0
127	20231110	182500	67881114	1876	1876	1876	1876	0
128	20231110	182400	67881114	1876	1876	1876	1876	0
129	20231110	182300	67881114	1876	1876	1876	1876	0
130	20231110	182200	67881114	1876	1876	1876	1876	0
131	20231110	182100	67881114	1876	1876	1876	1876	0
132	20231110	182000	67881114	1876	1876	1876	1876	0
133	20231110	181900	67881114	1876	1876	1876	1876	0
134	20231110	181800	67881114	1876	1876	1876	1876	0
135	20231110	181700	67881114	1876	1876	1876	1876	0
136	20231110	181600	67881114	1876	1876	1876	1876	0
137	20231110	181500	67881114	1876	1876	1876	1876	0
138	20231110	181400	67881114	1876	1876	1876	1876	0
139	20231110	181300	67881114	1876	1876	1876	1876	0
140	20231110	181200	67881114	1876	1876	1876	1876	0
141	20231110	181100	67881114	1876	1876	1876	1876	0
142	20231110	181000	67881114	1876	1876	1876	1876	0
143	20231110	180900	67881114	1876	1876	1876	1876	0
144	20231110	180800	67881114	1876	1876	1876	1876	0
145	20231110	180700	67881114	1876	1876	1876	1876	0
146	20231110	180600	67881114	1876	1876	1876	1876	0
147	20231110	180500	67881114	1876	1876	1876	1876	0
148	20231110	180400	67881114	1876	1876	1876	1876	0
149	20231110	180300	67881114	1876	1876	1876	1876	0
150	20231110	180200	67881114	1876	1876	1876	1876	0
151	20231110	180100	67881114	1876	1876	1876	1876	0
152	20231110	180000	67881114	1876	1876	1876	1876	178
153	20231110	175900	67881114	1876	1876	1876	1876	0
154	20231110	175800	67881114	1876	1876	1876	1876	0
155	20231110	175700	67881114	1876	1876	1876	1876	0
156	20231110	175600	67881114	1876	1876	1876	1876	0
157	20231110	175500	67881114	1876	1876	1876	1876	0
158	20231110	175400	67881114	1876	1876	1876	1876	0
159	20231110	175300	67881114	1876	1876	1876	1876	0
160	20231110	175200	67881114	1876	1876	1876	1876	0
161	20231110	175100	67881114	1876	1876	1876	1876	0
162	20231110	175000	67881114	1876	1876	1876	1876	0
163	20231110	174900	67881114	1876	1876	1876	1876	0
164	20231110	174800	67881114	1876	1876	1876	1876	0
165	20231110	174700	67881114	1876	1876	1876	1876	0
166	20231110	174600	67881114	1876	1876	1876	1876	0
167	20231110	174500	67881114	1876	1876	1876	1876	0
168	20231110	174400	67881114	1876	1876	1876	1876	0
169	20231110	174300	67881114	1876	1876	1876	1876	0
170	20231110	174200	67881114	1876	1876	1876	1876	0
171	20231110	174100	67881114	1876	1876	1876	1876	0
172	20231110	174000	67881114	1876	1876	1876	1876	0
173	20231110	173900	67881114	1876	1876	1876	1876	0
174	20231110	173800	67881114	1876	1876	1876	1876	0
175	20231110	173700	67881114	1876	1876	1876	1876	0
176	20231110	173600	67881114	1876	1876	1876	1876	0
177	20231110	173500	67881114	1876	1876	1876	1876	0
178	20231110	173400	67881114	1876	1876	1876	1876	0
179	20231110	173300	67881114	1876	1876	1876	1876	0
180	20231110	173200	67881114	1876	1876	1876	1876	0
181	20231110	173100	67881114	1876	1876	1876	1876	0
182	20231110	173000	67881114	1876	1876	1876	1876	178
183	20231110	172900	67881114	1876	1876	1876	1876	0
184	20231110	172800	67881114	1876	1876	1876	1876	0
185	20231110	172700	67881114	1876	1876	1876	1876	0
186	20231110	172600	67881114	1876	1876	1876	1876	0
187	20231110	172500	67881114	1876	1876	1876	1876	0
188	20231110	172400	67881114	1876	1876	1876	1876	0
189	20231110	172300	67881114	1876	1876	1876	1876	0
190	20231110	172200	67881114	1876	1876	1876	1876	0
191	20231110	172100	67881114	1876	1876	1876	1876	0
192	20231110	172000	67881114	1876	1876	1876	1876	0
193	20231110	171900	67881114	1876	1876	1876	1876	0
194	20231110	171800	67881114	1876	1876	1876	1876	0
195	20231110	171700	67881114	1876	1876	1876	1876	0
196	20231110	171600	67881114	1876	1876	1876	1876	0
197	20231110	171500	67881114	1876	1876	1876	1876	0
198	20231110	171400	67881114	1876	1876	1876	1876	0
199	20231110	171300	67881114	1876	1876	1876	1876	0
200	20231110	171200	67881114	1876	1876	1876	1876	0
201	20231110	171100	67881114	1876	1876	1876	1876	0
202	20231110	171000	67881114	1876	1876	1876	1876	0
203	20231110	170900	67881114	1876	1876	1876	1876	0
204	20231110	170800	67881114	1876	1876	1876	1876	0
205	20231110	170700	67881114	1876	1876	1876	1876	0
206	20231110	170600	67881114	1876	1876	1876	1876	0
207	20231110	170500	67881114	1876	1876	1876	1876	0
208	20231110	170400	67881114	1876	1876	1876	1876	0
209	20231110	170300	67881114	1876	1876	1876	1876	0
210	20231110	170200	67881114	1876	1876	1876	1876	0
211	20231110	170100	67881114	1876	1876	1876	1876	0
212	20231110	170000	67881114	1876	1876	1876	1876	178
213	20231110	165900	67881114	1876	1876	1876	1876	0
214	20231110	165800	67881114	1876	1876	1876	1876	0
215	20231110	165700	67881114	1876	1876	1876	1876	0
216	20231110	165600	67881114	1876	1876	1876	1876	0
217	20231110	165500	67881114	1876	1876	1876	1876	0
218	20231110	165400	67881114	1876	1876	1876	1876	0
219	20231110	165300	67881114	1876	1876	1876	1876	0
220	20231110	165200	67881114	1876	1876	1876	1876	0
221	20231110	165100	67881114	1876	1876	1876	1876	0
222	20231110	165000	67881114	1876	1876	1876	1876	0
223	20231110	164900	67881114	1876	1876	1876	1876	0
224	20231110	164800	67881114	1876	1876	1876	1876	0
225	20231110	164700	67881114	1876	1876	1876	1876	0
226	20231110	164600	67881114	1876	1876	1876	1876	0
227	20231110	164500	67881114	1876	1876	1876	1876	0
228	20231110	164400	67881114	1876	1876	1876	1876	0
229	20231110	164300	67881114	1876	1876	1876	1876	0
230	20231110	164200	67881114	1876	1876	1876	1876	0
231	20231110	164100	67881114	1876	1876	1876	1876	0
232	20231110	164000	67881114	1876	1876	1876	1876	0
233	20231110	163900	67881114	1876	1876	1876	1876	0
234	20231110	163800	67881114	1876	1876	1876	1876	0
235	20231110	163700	67881114	1876	1876	1876	1876	0
236	20231110	163600	67881114	1876	1876	1876	1876	0
237	20231110	163500	67881114	1876	1876	1876	1876	0
238	20231110	163400	67881114	1876	1876	1876	1876	0
239	20231110	163300	67881114	1876	1876	1876	1876	0
240	20231110	163200	67881114	1876	1876	1876	1876	0
241	20231110	163100	67881114	1876	1876	1876	1876	0
242	20231110	163000	67881114	1876	1876	1876	1876	178
243	20231110	162900	67881114	1876	1876	1876	1876	0
244	20231110	162800	67881114	1876	1876	1876	1876	0
245	20231110	162700	67881114	1876	1876	1876	1876	0
246	20231110	162600	67881114	1876	1876	1876	1876	0
247	20231110	162500	67881114	1876	1876	1876	1876	0
248	20231110	162400	67881114	1876	1876	1876	1876	0
249	20231110	162300	67881114	1876	1876	1876	1876	0
250	20231110	162200	67881114	1876	1876	1876	1876	0
251	20231110	162100	67881114	1876	1876	1876	1876	0
252	20231110	162000	67881114	1876	1876	1876	1876	0
253	20231110	161900	67881114	1876	1876	1876	1876	0
254	20231110	161800	67881114	1876	1876	1876	1876	0
255	20231110	161700	67881114	1876	1876	1876	1876	0
256	20231110	161600	67881114	1876	1876	1876	1876	0
257	20231110	161500	67881114	1876	1876	1876	1876	0
258	20231110	161400	67881114	1876	1876	1876	1876	0
259	20231110	161300	67881114	1876	1876	1876	1876	0
260	20231110	161200	67881114	1876	1876	1876	1876	0
261	20231110	161100	67881114	1876	1876	1876	1876	0
262	20231110	161000	67881114	1876	1876	1876	1876	0
263	20231110	160900	67881114	1876	1876	1876	1876	0
264	20231110	160800	67881114	1876	1876	1876	1876	0
265	20231110	160700	67881114	1876	1876	1876	1876	0
266	20231110	160600	67881114	1876	1876	1876	1876	0
267	20231110	160500	67881114	1876	1876	1876	1876	0
268	20231110	160400	67881114	1876	1876	1876	1876	0
269	20231110	160300	67881114	1876	1876	1876	1876	0
270	20231110	160200	67881114	1876	1876	1876	1876	0
271	20231110	160100	67881114	1876	1876	1876	1876	0
272	20231110	160000	67881114	1876	1876	1876	1876	178
273	20231110	155900	67881114	1876	1876	1876	1876	0
274	20231110	155800	67881114	1876	1876	1876	1876	0
275	20231110	155700	67881114	1876	1876	1876	1876	0
276	20231110	155600	67881114	1876	1876	1876	1876	0
277	20231110	155500	67881114	1876	1876	1876	1876	0
278	20231110	155400	67881114	1876	1876	1876	1876	0
279	20231110	155300	67881114	1876	1876	1876	1876	0
280	20231110	155200	67881114	1876	1876	1876	1876	0
281	20231110	155100	67881114	1876	1876	1876	1876	0
282	20231110	155000	67881114	1876	1876	1876	1876	0
283	20231110	154900	67881114	1876	1876	1876	1876	0
284	20231110	154800	67881114	1876	1876	1876	1876	0
285	20231110	154700	67881114	1876	1876	1876	1876	0
286	20231110	154600	67881114	1876	1876	1876	1876	0
287	20231110	154500	67881114	1876	1876	1876	1876	0
288	20231110	154400	67881114	1876	1876	1876	1876	0
289	20231110	154300	67881114	1876	1876	1876	1876	0
290	20231110	154200	67881114	1876	1876	1876	1876	0
291	20231110	154100	67881114	1876	1876	1876	1876	0
292	20231110	154000	67881114	1876	1876	1876	1876	0
293	20231110	153900	67881114	1876	1876	1876	1876	0
294	20231110	153800	67881114	1876	1876	1876	1876	0
295	20231110	153700	67881114	1876	1876	1876	1876	0
296	20231110	153600	67881114	1876	1876	1876	1876	0
297	20231110	153500	67881114	1876	1876	1876	1876	0
298	20231110	153400	67881114	1876	1876	1876	1876	0
299	20231110	153300	67881114	1876	1876	1876	1876	0
300	20231110	153200	67881114	1876	1876	1876	1876	0
301	20231110	153100	67881114	1876	1876	1876	1876	0
302	20231110	153000	67881114	1876	1876	1876	1876	356
303	20231110	152900	67547186	1877	1877	1877	1877	0
304	20231110	152800	67547186	1877	1877	1877	1877	0
305	20231110	152700	67547186	1877	1877	1877	1877	0
306	20231110	152600	67547186	1877	1877	1877	1877	0
307	20231110	152500	67547186	1877	1877	1877	1877	0
308	20231110	152400	67547186	1877	1877	1877	1877	0
309	20231110	152300	67547186	1877	1877	1877	1877	0
310	20231110	152200	67547186	1877	1877	1877	1877	0
311	20231110	152100	67547186	1877	1877	1877	1877	0
312	20231110	152000	67547186	1877	1877	1877	1877	0
313	20231110	151900	67547186	1877	1867	1877	1867	154
314	20231110	151800	67259468	1877	1867	1877	1867	45
315	20231110	151700	67175443	1867	1867	1867	1867	2
316	20231110	151600	67171709	1867	1867	1867	1867	0
317	20231110	151500	67171709	1867	1877	1877	1867	255
318	20231110	151400	66695574	1877	1877	1877	1877	1
319	20231110	151300	66693697	1867	1867	1867	1867	31
320	20231110	151200	66635820	1867	1867	1867	1867	2
321	20231110	151100	66632086	1867	1867	1867	1867	0
322	20231110	151000	66632086	1867	1867	1867	1867	150
323	20231110	150900	66352036	1867	1867	1867	1867	0
324	20231110	150800	66352036	1867	1867	1867	1867	36
325	20231110	150700	66284824	1880	1881	1882	1880	35
326	20231110	150600	66218988	1881	1882	1882	1881	22
327	20231110	150500	66177594	1883	1883	1883	1883	36
328	20231110	150400	66109806	1884	1884	1884	1884	0
329	20231110	150300	66109806	1884	1884	1884	1884	0
330	20231110	150200	66109806	1884	1860	1884	1860	539
331	20231110	150100	65098254	1865	1866	1866	1860	1091
332	20231110	150000	63064749	1866	1866	1866	1866	272
333	20231110	145900	62557197	1875	1875	1875	1875	0
334	20231110	145800	62557197	1875	1866	1875	1866	81
335	20231110	145700	62405655	1875	1866	1875	1866	102
336	20231110	145600	62214423	1866	1866	1866	1866	0
337	20231110	145500	62214423	1866	1869	1869	1866	201
338	20231110	145400	61838757	1869	1869	1869	1869	0
339	20231110	145300	61838757	1869	1869	1869	1869	587
340	20231110	145200	60741654	1869	1869	1869	1869	33
341	20231110	145100	60679977	1869	1869	1869	1869	0
342	20231110	145000	60679977	1869	1869	1869	1869	272
343	20231110	144900	60171609	1877	1877	1877	1877	1
344	20231110	144800	60169732	1869	1869	1869	1869	36
345	20231110	144700	60102448	1869	1869	1869	1869	2
346	20231110	144600	60098710	1870	1870	1870	1870	0
347	20231110	144500	60098710	1870	1870	1870	1870	969
348	20231110	144400	58286680	1870	1870	1870	1870	0
349	20231110	144300	58286680	1870	1870	1870	1870	31
350	20231110	144200	58228710	1869	1869	1869	1869	0
351	20231110	144100	58228710	1869	1869	1869	1869	0
352	20231110	144000	58228710	1869	1869	1877	1869	275
353	20231110	143900	57714727	1869	1869	1869	1869	0
354	20231110	143800	57714727	1869	1869	1869	1869	35
355	20231110	143700	57649312	1869	1869	1869	1869	2
356	20231110	143600	57645574	1877	1877	1877	1877	27
357	20231110	143500	57594895	1869	1869	1869	1869	273
358	20231110	143400	57084658	1869	1869	1869	1869	0
359	20231110	143300	57084658	1869	1869	1869	1869	31
360	20231110	143200	57026719	1869	1869	1869	1869	2
361	20231110	143100	57022981	1870	1870	1870	1870	0
362	20231110	143000	57022981	1870	1870	1870	1870	56
363	20231110	142900	56918261	1870	1870	1870	1870	0
364	20231110	142800	56918261	1870	1877	1877	1870	75
365	20231110	142700	56777703	1870	1870	1870	1870	2
366	20231110	142600	56773963	1870	1870	1870	1870	273
367	20231110	142500	56263453	1877	1877	1877	1877	0
368	20231110	142400	56263453	1877	1870	1877	1870	32
369	20231110	142300	56203606	1870	1870	1870	1870	2
370	20231110	142200	56199866	1870	1870	1870	1870	0
371	20231110	142100	56199866	1870	1870	1870	1870	0
372	20231110	142000	56199866	1870	1870	1870	1870	273
373	20231110	141900	55689356	1870	1870	1870	1870	0
374	20231110	141800	55689356	1870	1870	1870	1870	31
375	20231110	141700	55631386	1870	1870	1870	1870	2
376	20231110	141600	55627646	1870	1870	1870	1870	273
377	20231110	141500	55117136	1870	1870	1870	1870	0
378	20231110	141400	55117136	1870	1870	1870	1870	0
379	20231110	141300	55117136	1870	1870	1870	1870	31
380	20231110	141200	55059166	1870	1870	1870	1870	2
381	20231110	141100	55055426	1869	1869	1869	1869	274
382	20231110	141000	54543320	1869	1869	1869	1869	14
383	20231110	140900	54517154	1869	1869	1869	1869	31
384	20231110	140800	54459215	1869	1869	1869	1869	2
385	20231110	140700	54455477	1869	1869	1869	1869	0
386	20231110	140600	54455477	1869	1869	1869	1869	274
387	20231110	140500	53943371	1869	1869	1869	1869	0
388	20231110	140400	53943371	1869	1869	1869	1869	0
389	20231110	140300	53943371	1869	1869	1869	1869	31
390	20231110	140200	53885432	1869	1869	1869	1869	2
391	20231110	140100	53881694	1879	1869	1879	1869	275
392	20231110	140000	53367709	1879	1879	1879	1879	0
393	20231110	135900	53367709	1879	1879	1879	1879	1
394	20231110	135800	53365830	1869	1879	1879	1869	75
395	20231110	135700	53225215	1869	1869	1869	1869	2
396	20231110	135600	53221477	1869	1869	1869	1869	274
397	20231110	135500	52709371	1870	1870	1870	1870	0
398	20231110	135400	52709371	1870	1870	1870	1870	0
399	20231110	135300	52709371	1870	1870	1870	1870	1
400	20231110	135200	52707501	1870	1870	1870	1870	2
401	20231110	135100	52703761	1869	1869	1869	1869	0
402	20231110	135000	52703761	1869	1869	1869	1869	274
403	20231110	134900	52191655	1869	1869	1869	1869	0
404	20231110	134800	52191655	1869	1869	1869	1869	31
405	20231110	134700	52133716	1869	1869	1869	1869	2
406	20231110	134600	52129978	1870	1870	1870	1870	0
407	20231110	134500	52129978	1870	1870	1870	1870	13
408	20231110	134400	52105668	1872	1872	1872	1872	0
409	20231110	134300	52105668	1872	1872	1872	1872	2
410	20231110	134200	52101924	1872	1872	1872	1872	2
411	20231110	134100	52098180	1873	1873	1873	1873	11
412	20231110	134000	52077577	1873	1873	1873	1873	0
413	20231110	133900	52077577	1873	1873	1873	1873	0
414	20231110	133800	52077577	1873	1873	1873	1873	0
415	20231110	133700	52077577	1873	1875	1875	1873	32
416	20231110	133600	52017639	1876	1876	1876	1876	0
417	20231110	133500	52017639	1876	1876	1876	1876	40
418	20231110	133400	51942599	1876	1876	1876	1876	0
419	20231110	133300	51942599	1876	1876	1876	1876	0
420	20231110	133200	51942599	1876	1876	1876	1876	33
421	20231110	133100	51880691	1876	1877	1877	1876	2000
422	20231110	133000	48127965	1877	1877	1877	1877	274
423	20231110	132900	47613667	1876	1876	1876	1876	0
424	20231110	132800	47613667	1876	1876	1876	1876	31
425	20231110	132700	47555511	1876	1876	1876	1876	2
426	20231110	132600	47551759	1876	1876	1876	1876	0
427	20231110	132500	47551759	1876	1876	1876	1876	275
428	20231110	132400	47035859	1876	1876	1876	1876	0
429	20231110	132300	47035859	1876	1876	1876	1876	32
430	20231110	132200	46975827	1876	1876	1876	1876	2
431	20231110	132100	46972075	1877	1877	1877	1877	0
432	20231110	132000	46972075	1877	1877	1877	1877	100
433	20231110	131900	46784375	1876	1876	1876	1876	0
434	20231110	131800	46784375	1876	1876	1876	1876	32
435	20231110	131700	46724343	1876	1876	1876	1876	2
436	20231110	131600	46720591	1878	1878	1878	1878	0
437	20231110	131500	46720591	1878	1878	1878	1878	77
438	20231110	131400	46575985	1879	1879	1879	1879	0
439	20231110	131300	46575985	1879	1879	1879	1879	0
440	20231110	131200	46575985	1879	1879	1879	1879	0
441	20231110	131100	46575985	1879	1879	1879	1879	0
442	20231110	131000	46575985	1879	1879	1879	1879	50
443	20231110	130900	46482035	1878	1878	1878	1878	0
444	20231110	130800	46482035	1878	1878	1878	1878	16
445	20231110	130700	46451987	1878	1878	1878	1878	51
446	20231110	130600	46356209	1878	1878	1878	1878	0
447	20231110	130500	46356209	1878	1884	1884	1878	65
448	20231110	130400	46233779	1884	1884	1884	1884	0
449	20231110	130300	46233779	1884	1884	1884	1884	1
450	20231110	130200	46231895	1880	1880	1880	1880	5
451	20231110	130100	46222495	1881	1881	1881	1881	0
452	20231110	130000	46222495	1881	1881	1881	1881	100
453	20231110	125900	46034395	1881	1881	1881	1881	0
454	20231110	125800	46034395	1881	1881	1881	1881	1
455	20231110	125700	46032514	1881	1881	1881	1881	1
456	20231110	125600	46030633	1884	1884	1884	1884	1
457	20231110	125500	46028749	1887	1887	1887	1887	4
458	20231110	125400	46021201	1890	1893	1893	1890	176
459	20231110	125300	45688379	1894	1894	1894	1894	31
460	20231110	125200	45629665	1895	1896	1896	1895	2106
461	20231110	125100	41636800	1897	1897	1897	1897	0
462	20231110	125000	41636800	1897	1897	1897	1897	0
463	20231110	124900	41636800	1897	1897	1897	1897	22
464	20231110	124800	41595066	1902	1897	1902	1897	144
465	20231110	124700	41321733	1896	1898	1898	1896	2875
466	20231110	124600	35865437	1898	1898	1898	1898	0
467	20231110	124500	35865437	1898	1898	1898	1898	0
468	20231110	124400	35865437	1898	1898	1898	1898	0
469	20231110	124300	35865437	1898	1898	1898	1898	16
470	20231110	124200	35835069	1898	1898	1898	1898	1092
471	20231110	124100	33762453	1902	1902	1902	1902	0
472	20231110	124000	33762453	1902	1902	1902	1902	0
473	20231110	123900	33762453	1902	1902	1902	1902	1
474	20231110	123800	33760551	1898	1898	1898	1898	0
475	20231110	123700	33760551	1898	1898	1898	1898	1
476	20231110	123600	33758653	1898	1898	1898	1898	0
477	20231110	123500	33758653	1898	1898	1898	1898	0
478	20231110	123400	33758653	1898	1898	1898	1898	0
479	20231110	123300	33758653	1898	1898	1898	1898	1
480	20231110	123200	33756755	1898	1898	1898	1898	15
481	20231110	123100	33728285	1898	1898	1898	1898	0
482	20231110	123000	33728285	1898	1898	1898	1898	0
483	20231110	122900	33728285	1898	1898	1898	1898	0
484	20231110	122800	33728285	1898	1898	1898	1898	0
485	20231110	122700	33728285	1898	1898	1898	1898	165
486	20231110	122600	33415115	1899	1899	1899	1899	0
487	20231110	122500	33415115	1899	1899	1899	1899	5
488	20231110	122400	33405620	1899	1899	1899	1899	0
489	20231110	122300	33405620	1899	1899	1899	1899	0
490	20231110	122200	33405620	1899	1899	1899	1899	10
491	20231110	122100	33386630	1899	1899	1899	1899	0
492	20231110	122000	33386630	1899	1899	1899	1899	0
493	20231110	121900	33386630	1899	1899	1899	1899	92
494	20231110	121800	33211922	1899	1899	1899	1899	0
495	20231110	121700	33211922	1899	1899	1899	1899	15
496	20231110	121600	33183437	1907	1907	1907	1907	0
497	20231110	121500	33183437	1907	1907	1907	1907	0
498	20231110	121400	33183437	1907	1903	1907	1903	49
499	20231110	121300	33090114	1899	1899	1899	1899	0
500	20231110	121200	33090114	1899	1899	1899	1899	49
501	20231110	121100	32997063	1899	1899	1899	1899	0
502	20231110	121000	32997063	1899	1899	1899	1899	15
503	20231110	120900	32968578	1899	1899	1899	1899	0
504	20231110	120800	32968578	1899	1899	1899	1899	0
505	20231110	120700	32968578	1899	1899	1899	1899	15
506	20231110	120600	32940093	1899	1899	1899	1899	0
507	20231110	120500	32940093	1899	1899	1899	1899	0
508	20231110	120400	32940093	1899	1899	1899	1899	0
509	20231110	120300	32940093	1899	1899	1899	1899	0
510	20231110	120200	32940093	1899	1899	1899	1899	15
511	20231110	120100	32911608	1900	1900	1900	1900	104
512	20231110	120000	32714008	1898	1898	1898	1898	0
513	20231110	115900	32714008	1898	1898	1898	1898	18
514	20231110	115800	32679844	1898	1898	1898	1898	0
515	20231110	115700	32679844	1898	1898	1898	1898	15
516	20231110	115600	32651374	1900	1900	1900	1900	0
517	20231110	115500	32651374	1900	1900	1900	1900	0
518	20231110	115400	32651374	1900	1900	1900	1900	240
519	20231110	115300	32195374	1900	1900	1900	1900	178
520	20231110	115200	31857174	1900	1900	1900	1900	15
521	20231110	115100	31828674	1900	1900	1900	1900	0
522	20231110	115000	31828674	1900	1900	1900	1900	0
523	20231110	114900	31828674	1900	1900	1900	1900	0
524	20231110	114800	31828674	1900	1900	1900	1900	0
525	20231110	114700	31828674	1900	1900	1900	1900	15
526	20231110	114600	31800174	1900	1900	1900	1900	111
527	20231110	114500	31589274	1900	1900	1900	1900	0
528	20231110	114400	31589274	1900	1900	1900	1900	102
529	20231110	114300	31395474	1900	1900	1900	1900	0
530	20231110	114200	31395474	1900	1900	1900	1900	15
531	20231110	114100	31366974	1900	1900	1900	1900	0
532	20231110	114000	31366974	1900	1900	1900	1900	0
533	20231110	113900	31366974	1900	1900	1900	1900	0
534	20231110	113800	31366974	1900	1900	1900	1900	0
535	20231110	113700	31366974	1900	1900	1900	1900	15
536	20231110	113600	31338474	1900	1900	1900	1900	0
537	20231110	113500	31338474	1900	1900	1900	1900	0
538	20231110	113400	31338474	1900	1900	1900	1900	0
539	20231110	113300	31338474	1900	1900	1900	1900	0
540	20231110	113200	31338474	1900	1902	1903	1900	688
541	20231110	113100	30029282	1900	1900	1900	1900	0
542	20231110	113000	30029282	1900	1900	1900	1900	0
543	20231110	112900	30029282	1900	1900	1900	1900	0
544	20231110	112800	30029282	1900	1900	1900	1900	0
545	20231110	112700	30029282	1900	1900	1900	1900	15
546	20231110	112600	30000782	1902	1902	1902	1902	33
547	20231110	112500	29938016	1900	1900	1900	1900	0
548	20231110	112400	29938016	1900	1900	1900	1900	0
549	20231110	112300	29938016	1900	1900	1900	1900	0
550	20231110	112200	29938016	1900	1900	1900	1900	16
551	20231110	112100	29907616	1900	1900	1900	1900	0
552	20231110	112000	29907616	1900	1900	1900	1900	0
553	20231110	111900	29907616	1900	1900	1900	1900	0
554	20231110	111800	29907616	1900	1900	1900	1900	0
555	20231110	111700	29907616	1900	1900	1900	1900	15
556	20231110	111600	29879116	1900	1900	1900	1900	0
557	20231110	111500	29879116	1900	1900	1900	1900	0
558	20231110	111400	29879116	1900	1900	1900	1900	0
559	20231110	111300	29879116	1900	1900	1900	1900	0
560	20231110	111200	29879116	1900	1900	1900	1900	0
561	20231110	111100	29879116	1900	1900	1900	1900	0
562	20231110	111000	29879116	1900	1900	1900	1900	15
563	20231110	110900	29850616	1900	1900	1900	1900	0
564	20231110	110800	29850616	1900	1900	1900	1900	0
565	20231110	110700	29850616	1900	1900	1900	1900	0
566	20231110	110600	29850616	1900	1900	1900	1900	0
567	20231110	110500	29850616	1900	1900	1900	1900	0
568	20231110	110400	29850616	1900	1900	1900	1900	0
569	20231110	110300	29850616	1900	1900	1900	1900	18
570	20231110	110200	29816416	1900	1900	1900	1900	0
571	20231110	110100	29816416	1900	1900	1900	1900	0
572	20231110	110000	29816416	1900	1900	1900	1900	0
573	20231110	105900	29816416	1900	1900	1900	1900	0
574	20231110	105800	29816416	1900	1900	1900	1900	0
575	20231110	105700	29816416	1900	1900	1900	1900	0
576	20231110	105600	29816416	1900	1900	1900	1900	0
577	20231110	105500	29816416	1900	1900	1900	1900	0
578	20231110	105400	29816416	1900	1900	1900	1900	0
579	20231110	105300	29816416	1900	1900	1900	1900	0
580	20231110	105200	29816416	1900	1900	1900	1900	0
581	20231110	105100	29816416	1900	1900	1900	1900	0
582	20231110	105000	29816416	1900	1900	1900	1900	0
583	20231110	104900	29816416	1900	1900	1900	1900	0
584	20231110	104800	29816416	1900	1900	1900	1900	0
585	20231110	104700	29816416	1900	1900	1900	1900	0
586	20231110	104600	29816416	1900	1900	1900	1900	0
587	20231110	104500	29816416	1900	1900	1900	1900	0
588	20231110	104400	29816416	1900	1900	1900	1900	0
589	20231110	104300	29816416	1900	1900	1900	1900	0
590	20231110	104200	29816416	1900	1900	1900	1900	0
591	20231110	104100	29816416	1900	1900	1900	1900	0
592	20231110	104000	29816416	1900	1900	1900	1900	0
593	20231110	103900	29816416	1900	1900	1900	1900	124
594	20231110	103800	29580816	1901	1903	1903	1901	349
595	20231110	103700	28916713	1901	1901	1901	1901	0
596	20231110	103600	28916713	1901	1901	1901	1901	0
597	20231110	103500	28916713	1901	1901	1901	1901	0
598	20231110	103400	28916713	1901	1901	1901	1901	0
599	20231110	103300	28916713	1901	1901	1901	1901	0
600	20231110	103200	28916713	1901	1901	1901	1901	0
601	20231110	103100	28916713	1901	1901	1901	1901	0
602	20231110	103000	28916713	1901	1901	1901	1901	0
603	20231110	102900	28916713	1901	1901	1901	1901	462
604	20231110	102800	28038451	1901	1901	1901	1901	0
605	20231110	102700	28038451	1901	1901	1901	1901	0
606	20231110	102600	28038451	1901	1901	1901	1901	0
607	20231110	102500	28038451	1901	1901	1901	1901	0
608	20231110	102400	28038451	1901	1901	1901	1901	0
609	20231110	102300	28038451	1901	1901	1901	1901	0
610	20231110	102200	28038451	1901	1901	1901	1901	0
611	20231110	102100	28038451	1901	1901	1901	1901	0
612	20231110	102000	28038451	1901	1901	1901	1901	0
613	20231110	101900	28038451	1901	1901	1901	1901	0
614	20231110	101800	28038451	1901	1901	1901	1901	15
615	20231110	101700	28009936	1901	1901	1901	1901	0
616	20231110	101600	28009936	1901	1902	1902	1901	325
617	20231110	101500	27391829	1909	1909	1909	1909	30
618	20231110	101400	27334559	1909	1909	1909	1909	0
619	20231110	101300	27334559	1909	1909	1909	1909	1
620	20231110	101200	27332650	1902	1902	1902	1902	15
621	20231110	101100	27304120	1902	1902	1902	1902	0
622	20231110	101000	27304120	1902	1902	1902	1902	15
623	20231110	100900	27275590	1902	1902	1902	1902	0
624	20231110	100800	27275590	1902	1902	1902	1902	0
625	20231110	100700	27275590	1902	1902	1902	1902	15
626	20231110	100600	27247060	1902	1902	1902	1902	0
627	20231110	100500	27247060	1902	1902	1902	1902	0
628	20231110	100400	27247060	1902	1902	1902	1902	0
629	20231110	100300	27247060	1902	1902	1902	1902	0
630	20231110	100200	27247060	1902	1902	1902	1902	15
631	20231110	100100	27218530	1901	1901	1901	1901	0
632	20231110	100000	27218530	1901	1901	1901	1901	0
633	20231110	095900	27218530	1901	1901	1901	1901	0
634	20231110	095800	27218530	1901	1901	1901	1901	0
635	20231110	095700	27218530	1901	1901	1901	1901	6
636	20231110	095600	27207124	1899	1899	1899	1899	0
637	20231110	095500	27207124	1899	1899	1899	1899	0
638	20231110	095400	27207124	1899	1899	1899	1899	0
639	20231110	095300	27207124	1899	1899	1899	1899	0
640	20231110	095200	27207124	1899	1908	1908	1899	68
641	20231110	095100	27077524	1908	1908	1908	1908	0
642	20231110	095000	27077524	1908	1908	1908	1908	3
643	20231110	094900	27071800	1908	1908	1908	1908	1
644	20231110	094800	27069892	1898	1898	1898	1898	0
645	20231110	094700	27069892	1898	1898	1898	1898	16
646	20231110	094600	27039524	1908	1908	1908	1908	0
647	20231110	094500	27039524	1908	1908	1908	1908	0
648	20231110	094400	27039524	1908	1899	1908	1899	1702
649	20231110	094300	23807408	1899	1908	1908	1899	5500
650	20231110	094200	13355382	1926	1926	1926	1926	0
651	20231110	094100	13355382	1926	1926	1926	1926	0
652	20231110	094000	13355382	1926	1926	1926	1926	0
653	20231110	093900	13355382	1926	1927	1927	1926	11
654	20231110	093800	13334191	1925	1922	1925	1922	2
655	20231110	093700	13330344	1903	1923	1923	1903	10
656	20231110	093600	13311237	1926	1935	1935	1926	4
657	20231110	093500	13303515	1956	1934	1956	1934	39
658	20231110	093400	13227481	1926	1926	1926	1926	0
659	20231110	093300	13227481	1926	1940	1956	1926	115
660	20231110	093200	13002689	1923	1935	1935	1923	5
661	20231110	093100	12993044	1956	1905	1956	1905	990
662	20231110	093000	11090515	1903	1903	1903	1903	187
663	20231110	092900	10734654	1903	1903	1903	1903	0
664	20231110	092800	10734654	1903	1904	1904	1903	241
665	20231110	092700	10275920	1905	1907	1907	1905	30
666	20231110	092600	10218730	1910	1910	1910	1910	0
667	20231110	092500	10218730	1910	1910	1910	1910	5
668	20231110	092400	10209180	1906	1906	1906	1906	0
669	20231110	092300	10209180	1906	1906	1906	1906	432
670	20231110	092200	9385788	1906	1906	1906	1906	5
671	20231110	092100	9376258	1904	1904	1904	1904	0
672	20231110	092000	9376258	1904	1904	1904	1904	0
673	20231110	091900	9376258	1904	1904	1904	1904	0
674	20231110	091800	9376258	1904	1904	1904	1904	0
675	20231110	091700	9376258	1904	1904	1904	1904	15
676	20231110	091600	9347698	1903	1903	1903	1903	0
677	20231110	091500	9347698	1903	1922	1922	1901	872
678	20231110	091400	7682263	1923	1923	1923	1923	61
679	20231110	091300	7564960	1923	1922	1923	1922	212
680	20231110	091200	7157299	1923	1924	1924	1923	92
681	20231110	091100	6980343	1924	1929	1929	1924	129
682	20231110	091000	6731958	1935	1927	1956	1927	68
683	20231110	090900	6599431	1929	1931	1931	1929	117
684	20231110	090800	6373612	1932	1932	1932	1932	1
685	20231110	090700	6371680	1932	1934	1934	1932	132
686	20231110	090600	6116614	1935	1938	1939	1935	220
687	20231110	090500	5690166	1956	1956	1956	1956	0
688	20231110	090400	5690166	1956	1956	1956	1956	0
689	20231110	090300	5690166	1956	1956	1956	1956	0
690	20231110	090200	5690166	1956	1938	1956	1930	725
691	20231110	090100	4277403	1941	1947	1947	1941	244
692	20231110	090000	3802464	1956	1956	1956	1956	1944