KissMeData/196700/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	203000	57734899	1840	1840	1840	1840	609
3	20231113	202900	57734899	1840	1840	1840	1840	0
4	20231113	202800	57734899	1840	1840	1840	1840	0
5	20231113	202700	57734899	1840	1840	1840	1840	0
6	20231113	202600	57734899	1840	1840	1840	1840	0
7	20231113	202500	57734899	1840	1840	1840	1840	0
8	20231113	202400	57734899	1840	1840	1840	1840	0
9	20231113	202300	57734899	1840	1840	1840	1840	0
10	20231113	202200	57734899	1840	1840	1840	1840	0
11	20231113	202100	57734899	1840	1840	1840	1840	0
12	20231113	202000	57734899	1840	1840	1840	1840	0
13	20231113	201900	57734899	1840	1840	1840	1840	0
14	20231113	201800	57734899	1840	1840	1840	1840	0
15	20231113	201700	57734899	1840	1840	1840	1840	0
16	20231113	201600	57734899	1840	1840	1840	1840	0
17	20231113	201500	57734899	1840	1840	1840	1840	0
18	20231113	201400	57734899	1840	1840	1840	1840	0
19	20231113	201300	57734899	1840	1840	1840	1840	0
20	20231113	201200	57734899	1840	1840	1840	1840	0
21	20231113	201100	57734899	1840	1840	1840	1840	0
22	20231113	201000	57734899	1840	1840	1840	1840	0
23	20231113	200900	57734899	1840	1840	1840	1840	0
24	20231113	200800	57734899	1840	1840	1840	1840	0
25	20231113	200700	57734899	1840	1840	1840	1840	0
26	20231113	200600	57734899	1840	1840	1840	1840	0
27	20231113	200500	57734899	1840	1840	1840	1840	0
28	20231113	200400	57734899	1840	1840	1840	1840	0
29	20231113	200300	57734899	1840	1840	1840	1840	0
30	20231113	200200	57734899	1840	1840	1840	1840	0
31	20231113	200100	57734899	1840	1840	1840	1840	0
32	20231113	200000	57734899	1840	1840	1840	1840	609
33	20231113	195900	57734899	1840	1840	1840	1840	0
34	20231113	195800	57734899	1840	1840	1840	1840	0
35	20231113	195700	57734899	1840	1840	1840	1840	0
36	20231113	195600	57734899	1840	1840	1840	1840	0
37	20231113	195500	57734899	1840	1840	1840	1840	0
38	20231113	195400	57734899	1840	1840	1840	1840	0
39	20231113	195300	57734899	1840	1840	1840	1840	0
40	20231113	195200	57734899	1840	1840	1840	1840	0
41	20231113	195100	57734899	1840	1840	1840	1840	0
42	20231113	195000	57734899	1840	1840	1840	1840	0
43	20231113	194900	57734899	1840	1840	1840	1840	0
44	20231113	194800	57734899	1840	1840	1840	1840	0
45	20231113	194700	57734899	1840	1840	1840	1840	0
46	20231113	194600	57734899	1840	1840	1840	1840	0
47	20231113	194500	57734899	1840	1840	1840	1840	0
48	20231113	194400	57734899	1840	1840	1840	1840	0
49	20231113	194300	57734899	1840	1840	1840	1840	0
50	20231113	194200	57734899	1840	1840	1840	1840	0
51	20231113	194100	57734899	1840	1840	1840	1840	0
52	20231113	194000	57734899	1840	1840	1840	1840	0
53	20231113	193900	57734899	1840	1840	1840	1840	0
54	20231113	193800	57734899	1840	1840	1840	1840	0
55	20231113	193700	57734899	1840	1840	1840	1840	0
56	20231113	193600	57734899	1840	1840	1840	1840	0
57	20231113	193500	57734899	1840	1840	1840	1840	0
58	20231113	193400	57734899	1840	1840	1840	1840	0
59	20231113	193300	57734899	1840	1840	1840	1840	0
60	20231113	193200	57734899	1840	1840	1840	1840	0
61	20231113	193100	57734899	1840	1840	1840	1840	0
62	20231113	193000	57734899	1840	1840	1840	1840	609
63	20231113	192900	57734899	1840	1840	1840	1840	0
64	20231113	192800	57734899	1840	1840	1840	1840	0
65	20231113	192700	57734899	1840	1840	1840	1840	0
66	20231113	192600	57734899	1840	1840	1840	1840	0
67	20231113	192500	57734899	1840	1840	1840	1840	0
68	20231113	192400	57734899	1840	1840	1840	1840	0
69	20231113	192300	57734899	1840	1840	1840	1840	0
70	20231113	192200	57734899	1840	1840	1840	1840	0
71	20231113	192100	57734899	1840	1840	1840	1840	0
72	20231113	192000	57734899	1840	1840	1840	1840	0
73	20231113	191900	57734899	1840	1840	1840	1840	0
74	20231113	191800	57734899	1840	1840	1840	1840	0
75	20231113	191700	57734899	1840	1840	1840	1840	0
76	20231113	191600	57734899	1840	1840	1840	1840	0
77	20231113	191500	57734899	1840	1840	1840	1840	0
78	20231113	191400	57734899	1840	1840	1840	1840	0
79	20231113	191300	57734899	1840	1840	1840	1840	0
80	20231113	191200	57734899	1840	1840	1840	1840	0
81	20231113	191100	57734899	1840	1840	1840	1840	0
82	20231113	191000	57734899	1840	1840	1840	1840	0
83	20231113	190900	57734899	1840	1840	1840	1840	0
84	20231113	190800	57734899	1840	1840	1840	1840	0
85	20231113	190700	57734899	1840	1840	1840	1840	0
86	20231113	190600	57734899	1840	1840	1840	1840	0
87	20231113	190500	57734899	1840	1840	1840	1840	0
88	20231113	190400	57734899	1840	1840	1840	1840	0
89	20231113	190300	57734899	1840	1840	1840	1840	0
90	20231113	190200	57734899	1840	1840	1840	1840	0
91	20231113	190100	57734899	1840	1840	1840	1840	0
92	20231113	190000	57734899	1840	1840	1840	1840	609
93	20231113	185900	57734899	1840	1840	1840	1840	0
94	20231113	185800	57734899	1840	1840	1840	1840	0
95	20231113	185700	57734899	1840	1840	1840	1840	0
96	20231113	185600	57734899	1840	1840	1840	1840	0
97	20231113	185500	57734899	1840	1840	1840	1840	0
98	20231113	185400	57734899	1840	1840	1840	1840	0
99	20231113	185300	57734899	1840	1840	1840	1840	0
100	20231113	185200	57734899	1840	1840	1840	1840	0
101	20231113	185100	57734899	1840	1840	1840	1840	0
102	20231113	185000	57734899	1840	1840	1840	1840	0
103	20231113	184900	57734899	1840	1840	1840	1840	0
104	20231113	184800	57734899	1840	1840	1840	1840	0
105	20231113	184700	57734899	1840	1840	1840	1840	0
106	20231113	184600	57734899	1840	1840	1840	1840	0
107	20231113	184500	57734899	1840	1840	1840	1840	0
108	20231113	184400	57734899	1840	1840	1840	1840	0
109	20231113	184300	57734899	1840	1840	1840	1840	0
110	20231113	184200	57734899	1840	1840	1840	1840	0
111	20231113	184100	57734899	1840	1840	1840	1840	0
112	20231113	184000	57734899	1840	1840	1840	1840	0
113	20231113	183900	57734899	1840	1840	1840	1840	0
114	20231113	183800	57734899	1840	1840	1840	1840	0
115	20231113	183700	57734899	1840	1840	1840	1840	0
116	20231113	183600	57734899	1840	1840	1840	1840	0
117	20231113	183500	57734899	1840	1840	1840	1840	0
118	20231113	183400	57734899	1840	1840	1840	1840	0
119	20231113	183300	57734899	1840	1840	1840	1840	0
120	20231113	183200	57734899	1840	1840	1840	1840	0
121	20231113	183100	57734899	1840	1840	1840	1840	0
122	20231113	183000	57734899	1840	1840	1840	1840	609
123	20231113	182900	57734899	1840	1840	1840	1840	0
124	20231113	182800	57734899	1840	1840	1840	1840	0
125	20231113	182700	57734899	1840	1840	1840	1840	0
126	20231113	182600	57734899	1840	1840	1840	1840	0
127	20231113	182500	57734899	1840	1840	1840	1840	0
128	20231113	182400	57734899	1840	1840	1840	1840	0
129	20231113	182300	57734899	1840	1840	1840	1840	0
130	20231113	182200	57734899	1840	1840	1840	1840	0
131	20231113	182100	57734899	1840	1840	1840	1840	0
132	20231113	182000	57734899	1840	1840	1840	1840	0
133	20231113	181900	57734899	1840	1840	1840	1840	0
134	20231113	181800	57734899	1840	1840	1840	1840	0
135	20231113	181700	57734899	1840	1840	1840	1840	0
136	20231113	181600	57734899	1840	1840	1840	1840	0
137	20231113	181500	57734899	1840	1840	1840	1840	0
138	20231113	181400	57734899	1840	1840	1840	1840	0
139	20231113	181300	57734899	1840	1840	1840	1840	0
140	20231113	181200	57734899	1840	1840	1840	1840	0
141	20231113	181100	57734899	1840	1840	1840	1840	0
142	20231113	181000	57734899	1840	1840	1840	1840	0
143	20231113	180900	57734899	1840	1840	1840	1840	0
144	20231113	180800	57734899	1840	1840	1840	1840	0
145	20231113	180700	57734899	1840	1840	1840	1840	0
146	20231113	180600	57734899	1840	1840	1840	1840	0
147	20231113	180500	57734899	1840	1840	1840	1840	0
148	20231113	180400	57734899	1840	1840	1840	1840	0
149	20231113	180300	57734899	1840	1840	1840	1840	0
150	20231113	180200	57734899	1840	1840	1840	1840	0
151	20231113	180100	57734899	1840	1840	1840	1840	0
152	20231113	180000	57734899	1840	1840	1840	1840	609
153	20231113	175900	57734899	1840	1840	1840	1840	0
154	20231113	175800	57734899	1840	1840	1840	1840	0
155	20231113	175700	57734899	1840	1840	1840	1840	0
156	20231113	175600	57734899	1840	1840	1840	1840	0
157	20231113	175500	57734899	1840	1840	1840	1840	0
158	20231113	175400	57734899	1840	1840	1840	1840	0
159	20231113	175300	57734899	1840	1840	1840	1840	0
160	20231113	175200	57734899	1840	1840	1840	1840	0
161	20231113	175100	57734899	1840	1840	1840	1840	0
162	20231113	175000	57734899	1840	1840	1840	1840	0
163	20231113	174900	57734899	1840	1840	1840	1840	0
164	20231113	174800	57734899	1840	1840	1840	1840	0
165	20231113	174700	57734899	1840	1840	1840	1840	0
166	20231113	174600	57734899	1840	1840	1840	1840	0
167	20231113	174500	57734899	1840	1840	1840	1840	0
168	20231113	174400	57734899	1840	1840	1840	1840	0
169	20231113	174300	57734899	1840	1840	1840	1840	0
170	20231113	174200	57734899	1840	1840	1840	1840	0
171	20231113	174100	57734899	1840	1840	1840	1840	0
172	20231113	174000	57734899	1840	1840	1840	1840	0
173	20231113	173900	57734899	1840	1840	1840	1840	0
174	20231113	173800	57734899	1840	1840	1840	1840	0
175	20231113	173700	57734899	1840	1840	1840	1840	0
176	20231113	173600	57734899	1840	1840	1840	1840	0
177	20231113	173500	57734899	1840	1840	1840	1840	0
178	20231113	173400	57734899	1840	1840	1840	1840	0
179	20231113	173300	57734899	1840	1840	1840	1840	0
180	20231113	173200	57734899	1840	1840	1840	1840	0
181	20231113	173100	57734899	1840	1840	1840	1840	0
182	20231113	173000	57734899	1840	1840	1840	1840	609
183	20231113	172900	57734899	1840	1840	1840	1840	0
184	20231113	172800	57734899	1840	1840	1840	1840	0
185	20231113	172700	57734899	1840	1840	1840	1840	0
186	20231113	172600	57734899	1840	1840	1840	1840	0
187	20231113	172500	57734899	1840	1840	1840	1840	0
188	20231113	172400	57734899	1840	1840	1840	1840	0
189	20231113	172300	57734899	1840	1840	1840	1840	0
190	20231113	172200	57734899	1840	1840	1840	1840	0
191	20231113	172100	57734899	1840	1840	1840	1840	0
192	20231113	172000	57734899	1840	1840	1840	1840	0
193	20231113	171900	57734899	1840	1840	1840	1840	0
194	20231113	171800	57734899	1840	1840	1840	1840	0
195	20231113	171700	57734899	1840	1840	1840	1840	0
196	20231113	171600	57734899	1840	1840	1840	1840	0
197	20231113	171500	57734899	1840	1840	1840	1840	0
198	20231113	171400	57734899	1840	1840	1840	1840	0
199	20231113	171300	57734899	1840	1840	1840	1840	0
200	20231113	171200	57734899	1840	1840	1840	1840	0
201	20231113	171100	57734899	1840	1840	1840	1840	0
202	20231113	171000	57734899	1840	1840	1840	1840	0
203	20231113	170900	57734899	1840	1840	1840	1840	0
204	20231113	170800	57734899	1840	1840	1840	1840	0
205	20231113	170700	57734899	1840	1840	1840	1840	0
206	20231113	170600	57734899	1840	1840	1840	1840	0
207	20231113	170500	57734899	1840	1840	1840	1840	0
208	20231113	170400	57734899	1840	1840	1840	1840	0
209	20231113	170300	57734899	1840	1840	1840	1840	0
210	20231113	170200	57734899	1840	1840	1840	1840	0
211	20231113	170100	57734899	1840	1840	1840	1840	0
212	20231113	170000	57734899	1840	1840	1840	1840	609
213	20231113	165900	57734899	1840	1840	1840	1840	0
214	20231113	165800	57734899	1840	1840	1840	1840	0
215	20231113	165700	57734899	1840	1840	1840	1840	0
216	20231113	165600	57734899	1840	1840	1840	1840	0
217	20231113	165500	57734899	1840	1840	1840	1840	0
218	20231113	165400	57734899	1840	1840	1840	1840	0
219	20231113	165300	57734899	1840	1840	1840	1840	0
220	20231113	165200	57734899	1840	1840	1840	1840	0
221	20231113	165100	57734899	1840	1840	1840	1840	0
222	20231113	165000	57734899	1840	1840	1840	1840	0
223	20231113	164900	57734899	1840	1840	1840	1840	0
224	20231113	164800	57734899	1840	1840	1840	1840	0
225	20231113	164700	57734899	1840	1840	1840	1840	0
226	20231113	164600	57734899	1840	1840	1840	1840	0
227	20231113	164500	57734899	1840	1840	1840	1840	0
228	20231113	164400	57734899	1840	1840	1840	1840	0
229	20231113	164300	57734899	1840	1840	1840	1840	0
230	20231113	164200	57734899	1840	1840	1840	1840	0
231	20231113	164100	57734899	1840	1840	1840	1840	0
232	20231113	164000	57734899	1840	1840	1840	1840	0
233	20231113	163900	57734899	1840	1840	1840	1840	0
234	20231113	163800	57734899	1840	1840	1840	1840	0
235	20231113	163700	57734899	1840	1840	1840	1840	0
236	20231113	163600	57734899	1840	1840	1840	1840	0
237	20231113	163500	57734899	1840	1840	1840	1840	0
238	20231113	163400	57734899	1840	1840	1840	1840	0
239	20231113	163300	57734899	1840	1840	1840	1840	0
240	20231113	163200	57734899	1840	1840	1840	1840	0
241	20231113	163100	57734899	1840	1840	1840	1840	0
242	20231113	163000	57734899	1840	1840	1840	1840	609
243	20231113	162900	57734899	1840	1840	1840	1840	0
244	20231113	162800	57734899	1840	1840	1840	1840	0
245	20231113	162700	57734899	1840	1840	1840	1840	0
246	20231113	162600	57734899	1840	1840	1840	1840	0
247	20231113	162500	57734899	1840	1840	1840	1840	0
248	20231113	162400	57734899	1840	1840	1840	1840	0
249	20231113	162300	57734899	1840	1840	1840	1840	0
250	20231113	162200	57734899	1840	1840	1840	1840	0
251	20231113	162100	57734899	1840	1840	1840	1840	0
252	20231113	162000	57734899	1840	1840	1840	1840	0
253	20231113	161900	57734899	1840	1840	1840	1840	0
254	20231113	161800	57734899	1840	1840	1840	1840	0
255	20231113	161700	57734899	1840	1840	1840	1840	0
256	20231113	161600	57734899	1840	1840	1840	1840	0
257	20231113	161500	57734899	1840	1840	1840	1840	0
258	20231113	161400	57734899	1840	1840	1840	1840	0
259	20231113	161300	57734899	1840	1840	1840	1840	0
260	20231113	161200	57734899	1840	1840	1840	1840	0
261	20231113	161100	57734899	1840	1840	1840	1840	0
262	20231113	161000	57734899	1840	1840	1840	1840	0
263	20231113	160900	57734899	1840	1840	1840	1840	0
264	20231113	160800	57734899	1840	1840	1840	1840	0
265	20231113	160700	57734899	1840	1840	1840	1840	0
266	20231113	160600	57734899	1840	1840	1840	1840	0
267	20231113	160500	57734899	1840	1840	1840	1840	0
268	20231113	160400	57734899	1840	1840	1840	1840	0
269	20231113	160300	57734899	1840	1840	1840	1840	0
270	20231113	160200	57734899	1840	1840	1840	1840	0
271	20231113	160100	57734899	1840	1840	1840	1840	0
272	20231113	160000	57734899	1840	1840	1840	1840	609
273	20231113	155900	57734899	1840	1840	1840	1840	0
274	20231113	155800	57734899	1840	1840	1840	1840	0
275	20231113	155700	57734899	1840	1840	1840	1840	0
276	20231113	155600	57734899	1840	1840	1840	1840	0
277	20231113	155500	57734899	1840	1840	1840	1840	0
278	20231113	155400	57734899	1840	1840	1840	1840	0
279	20231113	155300	57734899	1840	1840	1840	1840	0
280	20231113	155200	57734899	1840	1840	1840	1840	0
281	20231113	155100	57734899	1840	1840	1840	1840	0
282	20231113	155000	57734899	1840	1840	1840	1840	0
283	20231113	154900	57734899	1840	1840	1840	1840	0
284	20231113	154800	57734899	1840	1840	1840	1840	0
285	20231113	154700	57734899	1840	1840	1840	1840	0
286	20231113	154600	57734899	1840	1840	1840	1840	0
287	20231113	154500	57734899	1840	1840	1840	1840	0
288	20231113	154400	57734899	1840	1840	1840	1840	0
289	20231113	154300	57734899	1840	1840	1840	1840	0
290	20231113	154200	57734899	1840	1840	1840	1840	0
291	20231113	154100	57734899	1840	1840	1840	1840	0
292	20231113	154000	57734899	1840	1840	1840	1840	0
293	20231113	153900	57734899	1840	1840	1840	1840	0
294	20231113	153800	57734899	1840	1840	1840	1840	0
295	20231113	153700	57734899	1840	1840	1840	1840	0
296	20231113	153600	57734899	1840	1840	1840	1840	0
297	20231113	153500	57734899	1840	1840	1840	1840	0
298	20231113	153400	57734899	1840	1840	1840	1840	0
299	20231113	153300	57734899	1840	1840	1840	1840	0
300	20231113	153200	57734899	1840	1840	1840	1840	0
301	20231113	153100	57734899	1840	1840	1840	1840	0
302	20231113	153000	57734899	1840	1840	1840	1840	1218
303	20231113	152900	56614339	1840	1840	1840	1840	0
304	20231113	152800	56614339	1840	1840	1840	1840	0
305	20231113	152700	56614339	1840	1840	1840	1840	0
306	20231113	152600	56614339	1840	1840	1840	1840	0
307	20231113	152500	56614339	1840	1840	1840	1840	0
308	20231113	152400	56614339	1840	1840	1840	1840	0
309	20231113	152300	56614339	1840	1840	1840	1840	0
310	20231113	152200	56614339	1840	1840	1840	1840	0
311	20231113	152100	56614339	1840	1840	1840	1840	0
312	20231113	152000	56614339	1840	1840	1840	1840	0
313	20231113	151900	56614339	1840	1840	1840	1839	939
314	20231113	151800	54886955	1842	1842	1842	1842	0
315	20231113	151700	54886955	1842	1842	1842	1842	0
316	20231113	151600	54886955	1842	1842	1842	1842	0
317	20231113	151500	54886955	1842	1842	1842	1842	81
318	20231113	151400	54737753	1842	1843	1843	1842	100
319	20231113	151300	54553475	1842	1842	1842	1842	0
320	20231113	151200	54553475	1842	1842	1842	1842	100
321	20231113	151100	54369275	1857	1856	1857	1856	10
322	20231113	151000	54350713	1845	1845	1845	1845	35
323	20231113	150900	54286138	1845	1845	1845	1845	0
324	20231113	150800	54286138	1845	1857	1857	1845	377
325	20231113	150700	53590489	1857	1857	1857	1857	21
326	20231113	150600	53551492	1860	1860	1860	1860	0
327	20231113	150500	53551492	1860	1860	1860	1860	0
328	20231113	150400	53551492	1860	1848	1860	1845	401
329	20231113	150300	52811498	1860	1860	1860	1860	0
330	20231113	150200	52811498	1860	1860	1860	1860	20
331	20231113	150100	52774298	1865	1865	1865	1865	0
332	20231113	150000	52774298	1865	1865	1865	1865	0
333	20231113	145900	52774298	1865	1865	1865	1865	0
334	20231113	145800	52774298	1865	1865	1865	1865	0
335	20231113	145700	52774298	1865	1865	1865	1865	0
336	20231113	145600	52774298	1865	1865	1865	1865	0
337	20231113	145500	52774298	1865	1865	1865	1865	0
338	20231113	145400	52774298	1865	1865	1865	1865	0
339	20231113	145300	52774298	1865	1865	1865	1865	0
340	20231113	145200	52774298	1865	1865	1865	1865	0
341	20231113	145100	52774298	1865	1865	1865	1865	0
342	20231113	145000	52774298	1865	1865	1865	1865	0
343	20231113	144900	52774298	1865	1862	1865	1862	2
344	20231113	144800	52770571	1845	1845	1845	1845	0
345	20231113	144700	52770571	1845	1845	1845	1845	0
346	20231113	144600	52770571	1845	1845	1845	1845	0
347	20231113	144500	52770571	1845	1845	1845	1845	614
348	20231113	144400	51637741	1845	1845	1845	1845	0
349	20231113	144300	51637741	1845	1845	1845	1845	0
350	20231113	144200	51637741	1845	1845	1845	1845	0
351	20231113	144100	51637741	1845	1845	1845	1845	0
352	20231113	144000	51637741	1845	1845	1845	1845	214
353	20231113	143900	51242911	1845	1845	1845	1845	48
354	20231113	143800	51154351	1845	1845	1845	1845	0
355	20231113	143700	51154351	1845	1845	1845	1845	0
356	20231113	143600	51154351	1845	1845	1845	1845	0
357	20231113	143500	51154351	1845	1845	1845	1845	214
358	20231113	143400	50759521	1846	1846	1846	1846	0
359	20231113	143300	50759521	1846	1846	1846	1846	0
360	20231113	143200	50759521	1846	1846	1846	1846	0
361	20231113	143100	50759521	1846	1846	1846	1846	0
362	20231113	143000	50759521	1846	1846	1846	1846	214
363	20231113	142900	50364477	1857	1857	1857	1857	0
364	20231113	142800	50364477	1857	1857	1857	1857	45
365	20231113	142700	50280912	1846	1846	1846	1846	0
366	20231113	142600	50280912	1846	1846	1846	1846	0
367	20231113	142500	50280912	1846	1846	1846	1846	214
368	20231113	142400	49885868	1845	1845	1845	1845	0
369	20231113	142300	49885868	1845	1845	1845	1845	0
370	20231113	142200	49885868	1845	1845	1845	1845	0
371	20231113	142100	49885868	1845	1845	1845	1845	0
372	20231113	142000	49885868	1845	1845	1845	1845	214
373	20231113	141900	49491038	1845	1845	1845	1845	0
374	20231113	141800	49491038	1845	1845	1845	1845	0
375	20231113	141700	49491038	1845	1845	1845	1845	0
376	20231113	141600	49491038	1845	1845	1845	1845	0
377	20231113	141500	49491038	1845	1845	1845	1845	215
378	20231113	141400	49094363	1845	1845	1845	1845	0
379	20231113	141300	49094363	1845	1845	1845	1845	0
380	20231113	141200	49094363	1845	1845	1845	1845	0
381	20231113	141100	49094363	1845	1845	1845	1845	0
382	20231113	141000	49094363	1845	1845	1845	1845	215
383	20231113	140900	48697688	1848	1848	1848	1848	0
384	20231113	140800	48697688	1848	1848	1848	1848	0
385	20231113	140700	48697688	1848	1848	1848	1848	0
386	20231113	140600	48697688	1848	1848	1848	1848	100
387	20231113	140500	48512888	1848	1848	1848	1848	0
388	20231113	140400	48512888	1848	1848	1848	1848	0
389	20231113	140300	48512888	1848	1848	1848	1848	0
390	20231113	140200	48512888	1848	1848	1848	1848	0
391	20231113	140100	48512888	1848	1848	1848	1848	0
392	20231113	140000	48512888	1848	1848	1848	1848	65
393	20231113	135900	48392768	1859	1859	1859	1859	0
394	20231113	135800	48392768	1859	1859	1859	1859	45
395	20231113	135700	48309113	1850	1850	1850	1850	0
396	20231113	135600	48309113	1850	1850	1850	1850	357
397	20231113	135500	47648663	1851	1851	1851	1851	0
398	20231113	135400	47648663	1851	1851	1851	1851	0
399	20231113	135300	47648663	1851	1851	1851	1851	0
400	20231113	135200	47648663	1851	1851	1851	1851	0
401	20231113	135100	47648663	1851	1851	1851	1851	12
402	20231113	135000	47626451	1851	1851	1851	1851	0
403	20231113	134900	47626451	1851	1851	1851	1851	0
404	20231113	134800	47626451	1851	1851	1851	1851	0
405	20231113	134700	47626451	1851	1851	1851	1851	0
406	20231113	134600	47626451	1851	1851	1851	1851	214
407	20231113	134500	47230337	1852	1852	1852	1852	0
408	20231113	134400	47230337	1852	1852	1852	1852	0
409	20231113	134300	47230337	1852	1852	1852	1852	0
410	20231113	134200	47230337	1852	1852	1852	1852	0
411	20231113	134100	47230337	1852	1852	1852	1852	50
412	20231113	134000	47137737	1852	1852	1852	1852	0
413	20231113	133900	47137737	1852	1852	1852	1852	0
414	20231113	133800	47137737	1852	1852	1852	1852	0
415	20231113	133700	47137737	1852	1852	1852	1852	0
416	20231113	133600	47137737	1852	1852	1852	1852	0
417	20231113	133500	47137737	1852	1852	1852	1852	113
418	20231113	133400	46928461	1852	1852	1852	1852	0
419	20231113	133300	46928461	1852	1852	1852	1852	100
420	20231113	133200	46743261	1852	1852	1852	1852	8
421	20231113	133100	46728445	1867	1867	1867	1867	0
422	20231113	133000	46728445	1867	1867	1867	1867	66
423	20231113	132900	46605223	1867	1867	1867	1867	0
424	20231113	132800	46605223	1867	1867	1867	1867	0
425	20231113	132700	46605223	1867	1867	1867	1867	0
426	20231113	132600	46605223	1867	1867	1867	1867	0
427	20231113	132500	46605223	1867	1867	1867	1867	2
428	20231113	132400	46601489	1868	1868	1868	1868	0
429	20231113	132300	46601489	1868	1868	1868	1868	0
430	20231113	132200	46601489	1868	1868	1868	1868	0
431	20231113	132100	46601489	1868	1862	1868	1862	122
432	20231113	132000	46374034	1851	1851	1851	1851	215
433	20231113	131900	45976069	1851	1851	1851	1851	0
434	20231113	131800	45976069	1851	1851	1851	1851	0
435	20231113	131700	45976069	1851	1851	1851	1851	0
436	20231113	131600	45976069	1851	1851	1851	1851	0
437	20231113	131500	45976069	1851	1851	1851	1851	215
438	20231113	131400	45578104	1851	1851	1851	1851	0
439	20231113	131300	45578104	1851	1851	1851	1851	0
440	20231113	131200	45578104	1851	1851	1851	1851	0
441	20231113	131100	45578104	1851	1851	1851	1851	0
442	20231113	131000	45578104	1851	1851	1851	1851	215
443	20231113	130900	45180139	1851	1851	1851	1851	0
444	20231113	130800	45180139	1851	1851	1851	1851	0
445	20231113	130700	45180139	1851	1851	1851	1851	0
446	20231113	130600	45180139	1851	1851	1851	1851	0
447	20231113	130500	45180139	1851	1851	1851	1851	215
448	20231113	130400	44782174	1851	1851	1851	1851	0
449	20231113	130300	44782174	1851	1851	1851	1851	0
450	20231113	130200	44782174	1851	1851	1851	1851	0
451	20231113	130100	44782174	1851	1851	1851	1851	0
452	20231113	130000	44782174	1851	1851	1851	1851	215
453	20231113	125900	44384209	1853	1853	1853	1853	0
454	20231113	125800	44384209	1853	1853	1853	1853	0
455	20231113	125700	44384209	1853	1853	1853	1853	0
456	20231113	125600	44384209	1853	1853	1853	1853	0
457	20231113	125500	44384209	1853	1853	1853	1853	40
458	20231113	125400	44310089	1853	1853	1853	1853	10
459	20231113	125300	44291559	1853	1853	1853	1853	0
460	20231113	125200	44291559	1853	1853	1853	1853	0
461	20231113	125100	44291559	1853	1853	1853	1853	0
462	20231113	125000	44291559	1853	1851	1853	1851	217
463	20231113	124900	43889890	1851	1851	1851	1851	0
464	20231113	124800	43889890	1851	1851	1851	1851	0
465	20231113	124700	43889890	1851	1851	1851	1851	9
466	20231113	124600	43873231	1853	1853	1853	1853	0
467	20231113	124500	43873231	1853	1853	1853	1853	1
468	20231113	124400	43871378	1854	1854	1854	1854	0
469	20231113	124300	43871378	1854	1854	1854	1854	0
470	20231113	124200	43871378	1854	1854	1854	1854	4
471	20231113	124100	43863962	1857	1857	1857	1857	0
472	20231113	124000	43863962	1857	1857	1857	1857	75
473	20231113	123900	43724687	1857	1857	1857	1857	0
474	20231113	123800	43724687	1857	1857	1857	1857	25
475	20231113	123700	43678262	1856	1856	1856	1856	0
476	20231113	123600	43678262	1856	1856	1856	1856	0
477	20231113	123500	43678262	1856	1856	1856	1856	100
478	20231113	123400	43492662	1856	1856	1856	1856	0
479	20231113	123300	43492662	1856	1878	1878	1851	924
480	20231113	123200	41778928	1879	1879	1879	1879	0
481	20231113	123100	41778928	1879	1879	1879	1879	0
482	20231113	123000	41778928	1879	1879	1879	1879	0
483	20231113	122900	41778928	1879	1879	1879	1879	0
484	20231113	122800	41778928	1879	1879	1879	1879	0
485	20231113	122700	41778928	1879	1879	1879	1879	0
486	20231113	122600	41778928	1879	1879	1879	1879	0
487	20231113	122500	41778928	1879	1879	1879	1879	10
488	20231113	122400	41760138	1879	1879	1879	1879	0
489	20231113	122300	41760138	1879	1879	1879	1879	0
490	20231113	122200	41760138	1879	1879	1879	1879	0
491	20231113	122100	41760138	1879	1879	1879	1879	0
492	20231113	122000	41760138	1879	1879	1879	1879	0
493	20231113	121900	41760138	1879	1879	1879	1879	0
494	20231113	121800	41760138	1879	1879	1879	1879	5
495	20231113	121700	41750743	1879	1879	1879	1879	0
496	20231113	121600	41750743	1879	1858	1880	1858	756
497	20231113	121500	40339819	1871	1863	1871	1858	459
498	20231113	121400	39486111	1865	1865	1865	1865	12
499	20231113	121300	39463731	1872	1865	1872	1865	35
500	20231113	121200	39398386	1866	1870	1870	1866	985
501	20231113	121100	37556441	1870	1870	1870	1870	0
502	20231113	121000	37556441	1870	1870	1870	1870	214
503	20231113	120900	37156261	1870	1870	1870	1870	0
504	20231113	120800	37156261	1870	1870	1870	1870	24
505	20231113	120700	37111381	1872	1872	1872	1872	0
506	20231113	120600	37111381	1872	1872	1872	1872	0
507	20231113	120500	37111381	1872	1876	1876	1872	4033
508	20231113	120400	29546118	1876	1876	1876	1876	0
509	20231113	120300	29546118	1876	1876	1876	1876	0
510	20231113	120200	29546118	1876	1876	1876	1876	24
511	20231113	120100	29501094	1877	1877	1877	1877	0
512	20231113	120000	29501094	1877	1877	1877	1877	1
513	20231113	115900	29499217	1877	1877	1877	1877	0
514	20231113	115800	29499217	1877	1877	1877	1877	0
515	20231113	115700	29499217	1877	1877	1877	1877	325
516	20231113	115600	28889192	1876	1876	1876	1876	0
517	20231113	115500	28889192	1876	1876	1876	1876	214
518	20231113	115400	28487728	1876	1876	1876	1876	33
519	20231113	115300	28425820	1876	1876	1876	1876	0
520	20231113	115200	28425820	1876	1876	1876	1876	24
521	20231113	115100	28380796	1876	1876	1876	1876	0
522	20231113	115000	28380796	1876	1876	1876	1876	214
523	20231113	114900	27979332	1876	1876	1876	1876	0
524	20231113	114800	27979332	1876	1876	1876	1876	0
525	20231113	114700	27979332	1876	1876	1876	1876	24
526	20231113	114600	27934308	1876	1876	1876	1876	0
527	20231113	114500	27934308	1876	1876	1876	1876	247
528	20231113	114400	27470936	1876	1876	1876	1876	0
529	20231113	114300	27470936	1876	1876	1876	1876	0
530	20231113	114200	27470936	1876	1876	1876	1876	24
531	20231113	114100	27425912	1877	1877	1877	1877	0
532	20231113	114000	27425912	1877	1877	1877	1877	147
533	20231113	113900	27149993	1878	1878	1878	1878	0
534	20231113	113800	27149993	1878	1878	1878	1878	0
535	20231113	113700	27149993	1878	1878	1878	1878	7
536	20231113	113600	27136847	1881	1881	1881	1881	0
537	20231113	113500	27136847	1881	1881	1881	1881	1
538	20231113	113400	27134966	1884	1884	1884	1884	0
539	20231113	113300	27134966	1884	1884	1884	1884	0
540	20231113	113200	27134966	1884	1884	1884	1884	1117
541	20231113	113100	25030538	1885	1885	1885	1885	0
542	20231113	113000	25030538	1885	1885	1885	1885	421
543	20231113	112900	24236953	1885	1885	1885	1885	0
544	20231113	112800	24236953	1885	1885	1885	1885	0
545	20231113	112700	24236953	1885	1885	1885	1885	24
546	20231113	112600	24191713	1885	1885	1885	1885	2
547	20231113	112500	24187943	1887	1887	1887	1887	95
548	20231113	112400	24008678	1887	1887	1887	1887	0
549	20231113	112300	24008678	1887	1887	1887	1887	0
550	20231113	112200	24008678	1887	1887	1887	1887	26
551	20231113	112100	23959616	1890	1890	1890	1890	0
552	20231113	112000	23959616	1890	1890	1890	1890	24
553	20231113	111900	23914256	1892	1892	1892	1892	0
554	20231113	111800	23914256	1892	1892	1892	1892	0
555	20231113	111700	23914256	1892	1892	1892	1892	24
556	20231113	111600	23868848	1892	1892	1892	1892	2
557	20231113	111500	23865064	1900	1892	1900	1892	294
558	20231113	111400	23307216	1893	1893	1893	1893	0
559	20231113	111300	23307216	1893	1893	1893	1893	0
560	20231113	111200	23307216	1893	1896	1896	1893	2
561	20231113	111100	23303427	1896	1896	1896	1896	0
562	20231113	111000	23303427	1896	1896	1896	1896	1
563	20231113	110900	23301531	1899	1899	1899	1899	0
564	20231113	110800	23301531	1899	1899	1899	1899	0
565	20231113	110700	23301531	1899	1900	1900	1899	2
566	20231113	110600	23297732	1902	1902	1902	1902	0
567	20231113	110500	23297732	1902	1902	1902	1902	2
568	20231113	110400	23293928	1902	1902	1902	1902	0
569	20231113	110300	23293928	1902	1902	1902	1902	1
570	20231113	110200	23292026	1905	1905	1905	1905	1
571	20231113	110100	23290121	1924	1924	1924	1924	0
572	20231113	110000	23290121	1924	1924	1924	1924	0
573	20231113	105900	23290121	1924	1924	1924	1924	0
574	20231113	105800	23290121	1924	1924	1924	1924	0
575	20231113	105700	23290121	1924	1924	1924	1924	0
576	20231113	105600	23290121	1924	1906	1924	1906	129
577	20231113	105500	23043134	1890	1890	1890	1890	213
578	20231113	105400	22640564	1891	1891	1891	1891	0
579	20231113	105300	22640564	1891	1891	1891	1891	2
580	20231113	105200	22636782	1891	1893	1893	1891	306
581	20231113	105100	22057528	1893	1893	1893	1893	0
582	20231113	105000	22057528	1893	1896	1896	1893	115
583	20231113	104900	21839740	1893	1893	1893	1893	0
584	20231113	104800	21839740	1893	1896	1896	1893	73
585	20231113	104700	21701404	1896	1896	1896	1896	2
586	20231113	104600	21697612	1896	1896	1896	1896	0
587	20231113	104500	21697612	1896	1900	1900	1896	241
588	20231113	104400	21240574	1901	1901	1901	1901	0
589	20231113	104300	21240574	1901	1901	1901	1901	18
590	20231113	104200	21206356	1901	1901	1901	1901	2
591	20231113	104100	21202554	1902	1902	1902	1902	300
592	20231113	104000	20631954	1902	1902	1902	1902	19
593	20231113	103900	20595816	1905	1905	1905	1905	0
594	20231113	103800	20595816	1905	1905	1905	1905	140
595	20231113	103700	20329116	1902	1902	1902	1902	2
596	20231113	103600	20325312	1905	1905	1905	1905	34
597	20231113	103500	20260542	1922	1922	1922	1922	0
598	20231113	103400	20260542	1922	1922	1922	1922	0
599	20231113	103300	20260542	1922	1922	1922	1922	0
600	20231113	103200	20260542	1922	1922	1922	1922	0
601	20231113	103100	20260542	1922	1922	1922	1922	0
602	20231113	103000	20260542	1922	1922	1922	1922	0
603	20231113	102900	20260542	1922	1921	1922	1921	4
604	20231113	102800	20252857	1919	1901	1919	1901	29
605	20231113	102700	20197642	1901	1901	1901	1901	2
606	20231113	102600	20193840	1902	1902	1902	1902	0
607	20231113	102500	20193840	1902	1902	1902	1902	1
608	20231113	102400	20191938	1905	1905	1905	1905	0
609	20231113	102300	20191938	1905	1905	1905	1905	0
610	20231113	102200	20191938	1905	1911	1911	1905	8
611	20231113	102100	20176659	1931	1931	1931	1931	0
612	20231113	102000	20176659	1931	1931	1931	1931	0
613	20231113	101900	20176659	1931	1931	1931	1931	0
614	20231113	101800	20176659	1931	1931	1931	1931	0
615	20231113	101700	20176659	1931	1931	1931	1931	0
616	20231113	101600	20176659	1931	1931	1931	1931	0
617	20231113	101500	20176659	1931	1931	1931	1931	0
618	20231113	101400	20176659	1931	1931	1931	1931	0
619	20231113	101300	20176659	1931	1901	1931	1901	90
620	20231113	101200	20003470	1902	1902	1902	1902	1
621	20231113	101100	20001568	1905	1905	1905	1905	0
622	20231113	101000	20001568	1905	1906	1906	1905	12
623	20231113	100900	19978697	1906	1906	1906	1906	0
624	20231113	100800	19978697	1906	1906	1906	1906	24
625	20231113	100700	19932953	1906	1906	1906	1906	2
626	20231113	100600	19929141	1907	1907	1907	1907	0
627	20231113	100500	19929141	1907	1907	1907	1907	16
628	20231113	100400	19898629	1907	1907	1907	1907	0
629	20231113	100300	19898629	1907	1907	1907	1907	0
630	20231113	100200	19898629	1907	1907	1907	1907	24
631	20231113	100100	19852861	1906	1906	1906	1906	2
632	20231113	100000	19849049	1910	1908	1910	1908	2
633	20231113	095900	19845231	1911	1911	1911	1911	0
634	20231113	095800	19845231	1911	1911	1911	1911	10
635	20231113	095700	19826121	1914	1914	1914	1914	1
636	20231113	095600	19824207	1916	1916	1916	1916	0
637	20231113	095500	19824207	1916	1921	1921	1916	12
638	20231113	095400	19801190	1926	1931	1931	1926	4
639	20231113	095300	19793481	1931	1931	1931	1931	0
640	20231113	095200	19793481	1931	1931	1931	1931	0
641	20231113	095100	19793481	1931	1931	1931	1931	0
642	20231113	095000	19793481	1931	1931	1931	1931	0
643	20231113	094900	19793481	1931	1925	1931	1925	3
644	20231113	094800	19787697	1908	1908	1908	1908	0
645	20231113	094700	19787697	1908	1911	1911	1908	2
646	20231113	094600	19783878	1915	1915	1915	1915	0
647	20231113	094500	19783878	1915	1915	1915	1915	14
648	20231113	094400	19757068	1914	1914	1914	1914	0
649	20231113	094300	19757068	1914	1914	1914	1914	0
650	20231113	094200	19757068	1914	1911	1931	1911	4
651	20231113	094100	19749384	1914	1914	1914	1914	0
652	20231113	094000	19749384	1914	1914	1914	1914	1
653	20231113	093900	19747470	1932	1928	1932	1928	13
654	20231113	093800	19722359	1911	1911	1911	1911	45
655	20231113	093700	19636364	1914	1914	1914	1914	1
656	20231113	093600	19634450	1931	1893	1931	1893	516
657	20231113	093500	18644252	1896	1896	1896	1896	1
658	20231113	093400	18642356	1899	1899	1899	1899	0
659	20231113	093300	18642356	1899	1899	1899	1899	0
660	20231113	093200	18642356	1899	1902	1902	1899	2
661	20231113	093100	18638555	1905	1905	1905	1905	0
662	20231113	093000	18638555	1905	1905	1905	1905	1
663	20231113	092900	18636650	1906	1906	1906	1906	0
664	20231113	092800	18636650	1906	1906	1906	1906	6
665	20231113	092700	18625214	1906	1906	1906	1906	2
666	20231113	092600	18621402	1906	1906	1906	1906	2
667	20231113	092500	18617590	1922	1922	1922	1922	0
668	20231113	092400	18617590	1922	1922	1922	1922	0
669	20231113	092300	18617590	1922	1895	1922	1895	499
670	20231113	092200	17662859	1876	1893	1950	1876	1960
671	20231113	092100	13904143	1896	1896	1896	1896	0
672	20231113	092000	13904143	1896	1896	1896	1896	1
673	20231113	091900	13902247	1899	1899	1899	1899	0
674	20231113	091800	13902247	1899	1899	1899	1899	1
675	20231113	091700	13900348	1902	1902	1902	1902	1
676	20231113	091600	13898446	1905	1916	1930	1905	348
677	20231113	091500	13228512	1913	1879	1913	1879	1141
678	20231113	091400	11058502	1879	1879	1879	1879	0
679	20231113	091300	11058502	1879	1879	1879	1879	25
680	20231113	091200	11011527	1880	1880	1880	1880	2
681	20231113	091100	11007767	1879	1890	1890	1879	485
682	20231113	091000	10095980	1893	1896	1896	1893	2
683	20231113	090900	10092191	1896	1896	1896	1896	140
684	20231113	090800	9826751	1899	1899	1899	1899	1
685	20231113	090700	9824852	1902	1902	1902	1902	1
686	20231113	090600	9822950	1905	1911	1911	1905	3
687	20231113	090500	9817226	1930	1893	1930	1879	1880
688	20231113	090400	6243646	1894	1892	1894	1892	66
689	20231113	090300	6118710	1894	1894	1894	1894	0
690	20231113	090200	6118710	1894	1894	1894	1893	506
691	20231113	090100	5160446	1894	1881	1894	1881	945
692	20231113	090000	3371092	1877	1877	1877	1877	1796