KissMeData/227610/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	204200	224785135	1882	1882	1882	1882	6011
3	20231106	204100	224785135	1882	1882	1882	1882	0
4	20231106	204000	224785135	1882	1882	1882	1882	0
5	20231106	203900	224785135	1882	1882	1882	1882	0
6	20231106	203800	224785135	1882	1882	1882	1882	0
7	20231106	203700	224785135	1882	1882	1882	1882	0
8	20231106	203600	224785135	1882	1882	1882	1882	0
9	20231106	203500	224785135	1882	1882	1882	1882	0
10	20231106	203400	224785135	1882	1882	1882	1882	0
11	20231106	203300	224785135	1882	1882	1882	1882	0
12	20231106	203200	224785135	1882	1882	1882	1882	0
13	20231106	203100	224785135	1882	1882	1882	1882	0
14	20231106	203000	224785135	1882	1882	1882	1882	0
15	20231106	202900	224785135	1882	1882	1882	1882	0
16	20231106	202800	224785135	1882	1882	1882	1882	0
17	20231106	202700	224785135	1882	1882	1882	1882	0
18	20231106	202600	224785135	1882	1882	1882	1882	0
19	20231106	202500	224785135	1882	1882	1882	1882	0
20	20231106	202400	224785135	1882	1882	1882	1882	0
21	20231106	202300	224785135	1882	1882	1882	1882	0
22	20231106	202200	224785135	1882	1882	1882	1882	0
23	20231106	202100	224785135	1882	1882	1882	1882	0
24	20231106	202000	224785135	1882	1882	1882	1882	0
25	20231106	201900	224785135	1882	1882	1882	1882	0
26	20231106	201800	224785135	1882	1882	1882	1882	0
27	20231106	201700	224785135	1882	1882	1882	1882	0
28	20231106	201600	224785135	1882	1882	1882	1882	0
29	20231106	201500	224785135	1882	1882	1882	1882	0
30	20231106	201400	224785135	1882	1882	1882	1882	0
31	20231106	201300	224785135	1882	1882	1882	1882	0
32	20231106	201200	224785135	1882	1882	1882	1882	6011
33	20231106	201100	224785135	1882	1882	1882	1882	0
34	20231106	201000	224785135	1882	1882	1882	1882	0
35	20231106	200900	224785135	1882	1882	1882	1882	0
36	20231106	200800	224785135	1882	1882	1882	1882	0
37	20231106	200700	224785135	1882	1882	1882	1882	0
38	20231106	200600	224785135	1882	1882	1882	1882	0
39	20231106	200500	224785135	1882	1882	1882	1882	0
40	20231106	200400	224785135	1882	1882	1882	1882	0
41	20231106	200300	224785135	1882	1882	1882	1882	0
42	20231106	200200	224785135	1882	1882	1882	1882	0
43	20231106	200100	224785135	1882	1882	1882	1882	0
44	20231106	200000	224785135	1882	1882	1882	1882	0
45	20231106	195900	224785135	1882	1882	1882	1882	0
46	20231106	195800	224785135	1882	1882	1882	1882	0
47	20231106	195700	224785135	1882	1882	1882	1882	0
48	20231106	195600	224785135	1882	1882	1882	1882	0
49	20231106	195500	224785135	1882	1882	1882	1882	0
50	20231106	195400	224785135	1882	1882	1882	1882	0
51	20231106	195300	224785135	1882	1882	1882	1882	0
52	20231106	195200	224785135	1882	1882	1882	1882	0
53	20231106	195100	224785135	1882	1882	1882	1882	0
54	20231106	195000	224785135	1882	1882	1882	1882	0
55	20231106	194900	224785135	1882	1882	1882	1882	0
56	20231106	194800	224785135	1882	1882	1882	1882	0
57	20231106	194700	224785135	1882	1882	1882	1882	0
58	20231106	194600	224785135	1882	1882	1882	1882	0
59	20231106	194500	224785135	1882	1882	1882	1882	0
60	20231106	194400	224785135	1882	1882	1882	1882	0
61	20231106	194300	224785135	1882	1882	1882	1882	0
62	20231106	194200	224785135	1882	1882	1882	1882	6011
63	20231106	194100	224785135	1882	1882	1882	1882	0
64	20231106	194000	224785135	1882	1882	1882	1882	0
65	20231106	193900	224785135	1882	1882	1882	1882	0
66	20231106	193800	224785135	1882	1882	1882	1882	0
67	20231106	193700	224785135	1882	1882	1882	1882	0
68	20231106	193600	224785135	1882	1882	1882	1882	0
69	20231106	193500	224785135	1882	1882	1882	1882	0
70	20231106	193400	224785135	1882	1882	1882	1882	0
71	20231106	193300	224785135	1882	1882	1882	1882	0
72	20231106	193200	224785135	1882	1882	1882	1882	0
73	20231106	193100	224785135	1882	1882	1882	1882	0
74	20231106	193000	224785135	1882	1882	1882	1882	0
75	20231106	192900	224785135	1882	1882	1882	1882	0
76	20231106	192800	224785135	1882	1882	1882	1882	0
77	20231106	192700	224785135	1882	1882	1882	1882	0
78	20231106	192600	224785135	1882	1882	1882	1882	0
79	20231106	192500	224785135	1882	1882	1882	1882	0
80	20231106	192400	224785135	1882	1882	1882	1882	0
81	20231106	192300	224785135	1882	1882	1882	1882	0
82	20231106	192200	224785135	1882	1882	1882	1882	0
83	20231106	192100	224785135	1882	1882	1882	1882	0
84	20231106	192000	224785135	1882	1882	1882	1882	0
85	20231106	191900	224785135	1882	1882	1882	1882	0
86	20231106	191800	224785135	1882	1882	1882	1882	0
87	20231106	191700	224785135	1882	1882	1882	1882	0
88	20231106	191600	224785135	1882	1882	1882	1882	0
89	20231106	191500	224785135	1882	1882	1882	1882	0
90	20231106	191400	224785135	1882	1882	1882	1882	0
91	20231106	191300	224785135	1882	1882	1882	1882	0
92	20231106	191200	224785135	1882	1882	1882	1882	6011
93	20231106	191100	224785135	1882	1882	1882	1882	0
94	20231106	191000	224785135	1882	1882	1882	1882	0
95	20231106	190900	224785135	1882	1882	1882	1882	0
96	20231106	190800	224785135	1882	1882	1882	1882	0
97	20231106	190700	224785135	1882	1882	1882	1882	0
98	20231106	190600	224785135	1882	1882	1882	1882	0
99	20231106	190500	224785135	1882	1882	1882	1882	0
100	20231106	190400	224785135	1882	1882	1882	1882	0
101	20231106	190300	224785135	1882	1882	1882	1882	0
102	20231106	190200	224785135	1882	1882	1882	1882	0
103	20231106	190100	224785135	1882	1882	1882	1882	0
104	20231106	190000	224785135	1882	1882	1882	1882	0
105	20231106	185900	224785135	1882	1882	1882	1882	0
106	20231106	185800	224785135	1882	1882	1882	1882	0
107	20231106	185700	224785135	1882	1882	1882	1882	0
108	20231106	185600	224785135	1882	1882	1882	1882	0
109	20231106	185500	224785135	1882	1882	1882	1882	0
110	20231106	185400	224785135	1882	1882	1882	1882	0
111	20231106	185300	224785135	1882	1882	1882	1882	0
112	20231106	185200	224785135	1882	1882	1882	1882	0
113	20231106	185100	224785135	1882	1882	1882	1882	0
114	20231106	185000	224785135	1882	1882	1882	1882	0
115	20231106	184900	224785135	1882	1882	1882	1882	0
116	20231106	184800	224785135	1882	1882	1882	1882	0
117	20231106	184700	224785135	1882	1882	1882	1882	0
118	20231106	184600	224785135	1882	1882	1882	1882	0
119	20231106	184500	224785135	1882	1882	1882	1882	0
120	20231106	184400	224785135	1882	1882	1882	1882	0
121	20231106	184300	224785135	1882	1882	1882	1882	0
122	20231106	184200	224785135	1882	1882	1882	1882	6011
123	20231106	184100	224785135	1882	1882	1882	1882	0
124	20231106	184000	224785135	1882	1882	1882	1882	0
125	20231106	183900	224785135	1882	1882	1882	1882	0
126	20231106	183800	224785135	1882	1882	1882	1882	0
127	20231106	183700	224785135	1882	1882	1882	1882	0
128	20231106	183600	224785135	1882	1882	1882	1882	0
129	20231106	183500	224785135	1882	1882	1882	1882	0
130	20231106	183400	224785135	1882	1882	1882	1882	0
131	20231106	183300	224785135	1882	1882	1882	1882	0
132	20231106	183200	224785135	1882	1882	1882	1882	0
133	20231106	183100	224785135	1882	1882	1882	1882	0
134	20231106	183000	224785135	1882	1882	1882	1882	0
135	20231106	182900	224785135	1882	1882	1882	1882	0
136	20231106	182800	224785135	1882	1882	1882	1882	0
137	20231106	182700	224785135	1882	1882	1882	1882	0
138	20231106	182600	224785135	1882	1882	1882	1882	0
139	20231106	182500	224785135	1882	1882	1882	1882	0
140	20231106	182400	224785135	1882	1882	1882	1882	0
141	20231106	182300	224785135	1882	1882	1882	1882	0
142	20231106	182200	224785135	1882	1882	1882	1882	0
143	20231106	182100	224785135	1882	1882	1882	1882	0
144	20231106	182000	224785135	1882	1882	1882	1882	0
145	20231106	181900	224785135	1882	1882	1882	1882	0
146	20231106	181800	224785135	1882	1882	1882	1882	0
147	20231106	181700	224785135	1882	1882	1882	1882	0
148	20231106	181600	224785135	1882	1882	1882	1882	0
149	20231106	181500	224785135	1882	1882	1882	1882	0
150	20231106	181400	224785135	1882	1882	1882	1882	0
151	20231106	181300	224785135	1882	1882	1882	1882	0
152	20231106	181200	224785135	1882	1882	1882	1882	6011
153	20231106	181100	224785135	1882	1882	1882	1882	0
154	20231106	181000	224785135	1882	1882	1882	1882	0
155	20231106	180900	224785135	1882	1882	1882	1882	0
156	20231106	180800	224785135	1882	1882	1882	1882	0
157	20231106	180700	224785135	1882	1882	1882	1882	0
158	20231106	180600	224785135	1882	1882	1882	1882	0
159	20231106	180500	224785135	1882	1882	1882	1882	0
160	20231106	180400	224785135	1882	1882	1882	1882	0
161	20231106	180300	224785135	1882	1882	1882	1882	0
162	20231106	180200	224785135	1882	1882	1882	1882	0
163	20231106	180100	224785135	1882	1882	1882	1882	0
164	20231106	180000	224785135	1882	1882	1882	1882	0
165	20231106	175900	224785135	1882	1882	1882	1882	0
166	20231106	175800	224785135	1882	1882	1882	1882	0
167	20231106	175700	224785135	1882	1882	1882	1882	0
168	20231106	175600	224785135	1882	1882	1882	1882	0
169	20231106	175500	224785135	1882	1882	1882	1882	0
170	20231106	175400	224785135	1882	1882	1882	1882	0
171	20231106	175300	224785135	1882	1882	1882	1882	0
172	20231106	175200	224785135	1882	1882	1882	1882	0
173	20231106	175100	224785135	1882	1882	1882	1882	0
174	20231106	175000	224785135	1882	1882	1882	1882	0
175	20231106	174900	224785135	1882	1882	1882	1882	0
176	20231106	174800	224785135	1882	1882	1882	1882	0
177	20231106	174700	224785135	1882	1882	1882	1882	0
178	20231106	174600	224785135	1882	1882	1882	1882	0
179	20231106	174500	224785135	1882	1882	1882	1882	0
180	20231106	174400	224785135	1882	1882	1882	1882	0
181	20231106	174300	224785135	1882	1882	1882	1882	0
182	20231106	174200	224785135	1882	1882	1882	1882	6011
183	20231106	174100	224785135	1882	1882	1882	1882	0
184	20231106	174000	224785135	1882	1882	1882	1882	0
185	20231106	173900	224785135	1882	1882	1882	1882	0
186	20231106	173800	224785135	1882	1882	1882	1882	0
187	20231106	173700	224785135	1882	1882	1882	1882	0
188	20231106	173600	224785135	1882	1882	1882	1882	0
189	20231106	173500	224785135	1882	1882	1882	1882	0
190	20231106	173400	224785135	1882	1882	1882	1882	0
191	20231106	173300	224785135	1882	1882	1882	1882	0
192	20231106	173200	224785135	1882	1882	1882	1882	0
193	20231106	173100	224785135	1882	1882	1882	1882	0
194	20231106	173000	224785135	1882	1882	1882	1882	0
195	20231106	172900	224785135	1882	1882	1882	1882	0
196	20231106	172800	224785135	1882	1882	1882	1882	0
197	20231106	172700	224785135	1882	1882	1882	1882	0
198	20231106	172600	224785135	1882	1882	1882	1882	0
199	20231106	172500	224785135	1882	1882	1882	1882	0
200	20231106	172400	224785135	1882	1882	1882	1882	0
201	20231106	172300	224785135	1882	1882	1882	1882	0
202	20231106	172200	224785135	1882	1882	1882	1882	0
203	20231106	172100	224785135	1882	1882	1882	1882	0
204	20231106	172000	224785135	1882	1882	1882	1882	0
205	20231106	171900	224785135	1882	1882	1882	1882	0
206	20231106	171800	224785135	1882	1882	1882	1882	0
207	20231106	171700	224785135	1882	1882	1882	1882	0
208	20231106	171600	224785135	1882	1882	1882	1882	0
209	20231106	171500	224785135	1882	1882	1882	1882	0
210	20231106	171400	224785135	1882	1882	1882	1882	0
211	20231106	171300	224785135	1882	1882	1882	1882	0
212	20231106	171200	224785135	1882	1882	1882	1882	6011
213	20231106	171100	224785135	1882	1882	1882	1882	0
214	20231106	171000	224785135	1882	1882	1882	1882	0
215	20231106	170900	224785135	1882	1882	1882	1882	0
216	20231106	170800	224785135	1882	1882	1882	1882	0
217	20231106	170700	224785135	1882	1882	1882	1882	0
218	20231106	170600	224785135	1882	1882	1882	1882	0
219	20231106	170500	224785135	1882	1882	1882	1882	0
220	20231106	170400	224785135	1882	1882	1882	1882	0
221	20231106	170300	224785135	1882	1882	1882	1882	0
222	20231106	170200	224785135	1882	1882	1882	1882	0
223	20231106	170100	224785135	1882	1882	1882	1882	0
224	20231106	170000	224785135	1882	1882	1882	1882	0
225	20231106	165900	224785135	1882	1882	1882	1882	0
226	20231106	165800	224785135	1882	1882	1882	1882	0
227	20231106	165700	224785135	1882	1882	1882	1882	0
228	20231106	165600	224785135	1882	1882	1882	1882	0
229	20231106	165500	224785135	1882	1882	1882	1882	0
230	20231106	165400	224785135	1882	1882	1882	1882	0
231	20231106	165300	224785135	1882	1882	1882	1882	0
232	20231106	165200	224785135	1882	1882	1882	1882	0
233	20231106	165100	224785135	1882	1882	1882	1882	0
234	20231106	165000	224785135	1882	1882	1882	1882	0
235	20231106	164900	224785135	1882	1882	1882	1882	0
236	20231106	164800	224785135	1882	1882	1882	1882	0
237	20231106	164700	224785135	1882	1882	1882	1882	0
238	20231106	164600	224785135	1882	1882	1882	1882	0
239	20231106	164500	224785135	1882	1882	1882	1882	0
240	20231106	164400	224785135	1882	1882	1882	1882	0
241	20231106	164300	224785135	1882	1882	1882	1882	0
242	20231106	164200	224785135	1882	1882	1882	1882	6011
243	20231106	164100	224785135	1882	1882	1882	1882	0
244	20231106	164000	224785135	1882	1882	1882	1882	0
245	20231106	163900	224785135	1882	1882	1882	1882	0
246	20231106	163800	224785135	1882	1882	1882	1882	0
247	20231106	163700	224785135	1882	1882	1882	1882	0
248	20231106	163600	224785135	1882	1882	1882	1882	0
249	20231106	163500	224785135	1882	1882	1882	1882	0
250	20231106	163400	224785135	1882	1882	1882	1882	0
251	20231106	163300	224785135	1882	1882	1882	1882	0
252	20231106	163200	224785135	1882	1882	1882	1882	0
253	20231106	163100	224785135	1882	1882	1882	1882	0
254	20231106	163000	224785135	1882	1882	1882	1882	0
255	20231106	162900	224785135	1882	1882	1882	1882	0
256	20231106	162800	224785135	1882	1882	1882	1882	0
257	20231106	162700	224785135	1882	1882	1882	1882	0
258	20231106	162600	224785135	1882	1882	1882	1882	0
259	20231106	162500	224785135	1882	1882	1882	1882	0
260	20231106	162400	224785135	1882	1882	1882	1882	0
261	20231106	162300	224785135	1882	1882	1882	1882	0
262	20231106	162200	224785135	1882	1882	1882	1882	0
263	20231106	162100	224785135	1882	1882	1882	1882	0
264	20231106	162000	224785135	1882	1882	1882	1882	0
265	20231106	161900	224785135	1882	1882	1882	1882	0
266	20231106	161800	224785135	1882	1882	1882	1882	0
267	20231106	161700	224785135	1882	1882	1882	1882	0
268	20231106	161600	224785135	1882	1882	1882	1882	0
269	20231106	161500	224785135	1882	1882	1882	1882	0
270	20231106	161400	224785135	1882	1882	1882	1882	0
271	20231106	161300	224785135	1882	1882	1882	1882	0
272	20231106	161200	224785135	1882	1882	1882	1882	6011
273	20231106	161100	224785135	1882	1882	1882	1882	0
274	20231106	161000	224785135	1882	1882	1882	1882	0
275	20231106	160900	224785135	1882	1882	1882	1882	0
276	20231106	160800	224785135	1882	1882	1882	1882	0
277	20231106	160700	224785135	1882	1882	1882	1882	0
278	20231106	160600	224785135	1882	1882	1882	1882	0
279	20231106	160500	224785135	1882	1882	1882	1882	0
280	20231106	160400	224785135	1882	1882	1882	1882	0
281	20231106	160300	224785135	1882	1882	1882	1882	0
282	20231106	160200	224785135	1882	1882	1882	1882	0
283	20231106	160100	224785135	1882	1882	1882	1882	0
284	20231106	160000	224785135	1882	1882	1882	1882	0
285	20231106	155900	224785135	1882	1882	1882	1882	0
286	20231106	155800	224785135	1882	1882	1882	1882	0
287	20231106	155700	224785135	1882	1882	1882	1882	0
288	20231106	155600	224785135	1882	1882	1882	1882	0
289	20231106	155500	224785135	1882	1882	1882	1882	0
290	20231106	155400	224785135	1882	1882	1882	1882	0
291	20231106	155300	224785135	1882	1882	1882	1882	0
292	20231106	155200	224785135	1882	1882	1882	1882	0
293	20231106	155100	224785135	1882	1882	1882	1882	0
294	20231106	155000	224785135	1882	1882	1882	1882	0
295	20231106	154900	224785135	1882	1882	1882	1882	0
296	20231106	154800	224785135	1882	1882	1882	1882	0
297	20231106	154700	224785135	1882	1882	1882	1882	0
298	20231106	154600	224785135	1882	1882	1882	1882	0
299	20231106	154500	224785135	1882	1882	1882	1882	0
300	20231106	154400	224785135	1882	1882	1882	1882	0
301	20231106	154300	224785135	1882	1882	1882	1882	0
302	20231106	154200	224785135	1882	1882	1882	1882	6011
303	20231106	154100	224785135	1882	1882	1882	1882	0
304	20231106	154000	224785135	1882	1882	1882	1882	0
305	20231106	153900	224785135	1882	1882	1882	1882	0
306	20231106	153800	224785135	1882	1882	1882	1882	0
307	20231106	153700	224785135	1882	1882	1882	1882	0
308	20231106	153600	224785135	1882	1882	1882	1882	0
309	20231106	153500	224785135	1882	1882	1882	1882	0
310	20231106	153400	224785135	1882	1882	1882	1882	0
311	20231106	153300	224785135	1882	1882	1882	1882	0
312	20231106	153200	224785135	1882	1882	1882	1882	0
313	20231106	153100	224785135	1882	1882	1882	1882	0
314	20231106	153000	224785135	1882	1882	1882	1882	6011
315	20231106	152900	213472433	1885	1885	1885	1885	0
316	20231106	152800	213472433	1885	1885	1885	1885	0
317	20231106	152700	213472433	1885	1885	1885	1885	0
318	20231106	152600	213472433	1885	1885	1885	1885	0
319	20231106	152500	213472433	1885	1885	1885	1885	0
320	20231106	152400	213472433	1885	1885	1885	1885	0
321	20231106	152300	213472433	1885	1885	1885	1885	0
322	20231106	152200	213472433	1885	1885	1885	1885	0
323	20231106	152100	213472433	1885	1885	1885	1885	0
324	20231106	152000	213472433	1885	1885	1885	1885	0
325	20231106	151900	213472433	1885	1885	1885	1885	30
326	20231106	151800	213415883	1884	1884	1884	1884	2
327	20231106	151700	213412115	1884	1884	1884	1884	500
328	20231106	151600	212470115	1883	1883	1883	1883	479
329	20231106	151500	211568158	1883	1883	1883	1883	300
330	20231106	151400	211003258	1883	1883	1883	1883	0
331	20231106	151300	211003258	1883	1884	1884	1883	1025
332	20231106	151200	209072574	1884	1884	1885	1884	154
333	20231106	151100	208782385	1885	1885	1885	1885	991
334	20231106	151000	206914350	1885	1885	1885	1885	0
335	20231106	150900	206914350	1885	1885	1885	1885	344
336	20231106	150800	206265910	1887	1887	1887	1885	153
337	20231106	150700	205977389	1887	1885	1887	1885	380
338	20231106	150600	205261077	1886	1888	1888	1886	515
339	20231106	150500	204288793	1888	1892	1892	1888	1149
340	20231106	150400	202116753	1892	1892	1892	1892	0
341	20231106	150300	202116753	1892	1892	1899	1892	401
342	20231106	150200	201358047	1891	1899	1899	1891	167
343	20231106	150100	201040930	1890	1890	1890	1890	960
344	20231106	150000	199226530	1890	1890	1890	1890	52
345	20231106	145900	199128250	1890	1890	1890	1890	0
346	20231106	145800	199128250	1890	1890	1890	1890	2
347	20231106	145700	199124470	1890	1893	1893	1890	216
348	20231106	145600	198715645	1893	1893	1893	1893	5
349	20231106	145500	198706180	1890	1890	1890	1890	390
350	20231106	145400	197969080	1890	1891	1891	1890	171
351	20231106	145300	197645880	1892	1892	1892	1892	0
352	20231106	145200	197645880	1892	1892	1892	1892	21
353	20231106	145100	197606148	1893	1893	1893	1893	135
354	20231106	145000	197350593	1893	1893	1893	1893	0
355	20231106	144900	197350593	1893	1893	1893	1893	0
356	20231106	144800	197350593	1893	1893	1893	1893	65
357	20231106	144700	197227548	1900	1900	1900	1900	0
358	20231106	144600	197227548	1900	1900	1900	1900	1
359	20231106	144500	197225648	1903	1902	1903	1902	351
360	20231106	144400	196558045	1902	1902	1902	1902	3858
361	20231106	144300	189220129	1902	1902	1902	1902	1
362	20231106	144200	189218227	1893	1893	1893	1893	0
363	20231106	144100	189218227	1893	1893	1893	1893	0
364	20231106	144000	189218227	1893	1893	1893	1893	0
365	20231106	143900	189218227	1893	1893	1893	1893	82
366	20231106	143800	189063001	1903	1903	1903	1903	0
367	20231106	143700	189063001	1903	1903	1903	1903	0
368	20231106	143600	189063001	1903	1903	1903	1903	0
369	20231106	143500	189063001	1903	1893	1903	1893	12
370	20231106	143400	189040275	1893	1893	1893	1893	0
371	20231106	143300	189040275	1893	1893	1893	1893	11
372	20231106	143200	189019452	1894	1894	1894	1894	0
373	20231106	143100	189019452	1894	1895	1895	1894	643
374	20231106	143000	187800975	1895	1895	1895	1895	104
375	20231106	142900	187603895	1904	1904	1904	1904	0
376	20231106	142800	187603895	1904	1904	1904	1904	0
377	20231106	142700	187603895	1904	1904	1904	1904	3
378	20231106	142600	187598183	1904	1904	1904	1904	19
379	20231106	142500	187562007	1895	1895	1895	1895	0
380	20231106	142400	187562007	1895	1895	1895	1895	0
381	20231106	142300	187562007	1895	1895	1895	1895	0
382	20231106	142200	187562007	1895	1895	1895	1895	0
383	20231106	142100	187562007	1895	1903	1903	1895	82
384	20231106	142000	187406609	1905	1905	1905	1905	0
385	20231106	141900	187406609	1905	1905	1905	1905	0
386	20231106	141800	187406609	1905	1905	1905	1905	0
387	20231106	141700	187406609	1905	1905	1905	1905	0
388	20231106	141600	187406609	1905	1905	1905	1905	0
389	20231106	141500	187406609	1905	1905	1905	1905	0
390	20231106	141400	187406609	1905	1905	1905	1905	0
391	20231106	141300	187406609	1905	1905	1905	1905	0
392	20231106	141200	187406609	1905	1905	1905	1905	0
393	20231106	141100	187406609	1905	1905	1905	1905	0
394	20231106	141000	187406609	1905	1905	1905	1905	0
395	20231106	140900	187406609	1905	1905	1905	1905	0
396	20231106	140800	187406609	1905	1905	1905	1905	0
397	20231106	140700	187406609	1905	1905	1905	1905	0
398	20231106	140600	187406609	1905	1905	1905	1905	0
399	20231106	140500	187406609	1905	1905	1905	1905	0
400	20231106	140400	187406609	1905	1905	1905	1905	0
401	20231106	140300	187406609	1905	1905	1905	1905	500
402	20231106	140200	186454109	1905	1905	1905	1905	500
403	20231106	140100	185501609	1905	1905	1905	1905	500
404	20231106	140000	184549109	1905	1905	1905	1905	0
405	20231106	135900	184549109	1905	1905	1905	1905	0
406	20231106	135800	184549109	1905	1905	1905	1905	278
407	20231106	135700	184019519	1906	1906	1906	1906	0
408	20231106	135600	184019519	1906	1906	1906	1906	0
409	20231106	135500	184019519	1906	1906	1906	1906	0
410	20231106	135400	184019519	1906	1906	1906	1906	0
411	20231106	135300	184019519	1906	1905	1906	1905	1000
412	20231106	135200	182114019	1906	1906	1906	1906	0
413	20231106	135100	182114019	1906	1906	1906	1906	0
414	20231106	135000	182114019	1906	1906	1906	1906	0
415	20231106	134900	182114019	1906	1906	1906	1906	1000
416	20231106	134800	180208019	1906	1906	1906	1906	0
417	20231106	134700	180208019	1906	1906	1906	1906	0
418	20231106	134600	180208019	1906	1906	1906	1906	1
419	20231106	134500	180206113	1894	1894	1894	1894	0
420	20231106	134400	180206113	1894	1894	1894	1894	0
421	20231106	134300	180206113	1894	1894	1894	1894	0
422	20231106	134200	180206113	1894	1894	1894	1894	0
423	20231106	134100	180206113	1894	1900	1900	1894	1915
424	20231106	134000	176575255	1906	1906	1906	1906	0
425	20231106	133900	176575255	1906	1906	1906	1906	0
426	20231106	133800	176575255	1906	1906	1906	1906	0
427	20231106	133700	176575255	1906	1906	1906	1906	0
428	20231106	133600	176575255	1906	1906	1906	1906	0
429	20231106	133500	176575255	1906	1906	1906	1906	0
430	20231106	133400	176575255	1906	1906	1906	1906	1
431	20231106	133300	176573349	1900	1901	1901	1900	1350
432	20231106	133200	174007349	1906	1906	1906	1906	0
433	20231106	133100	174007349	1906	1906	1906	1906	683
434	20231106	133000	172705551	1906	1906	1906	1906	0
435	20231106	132900	172705551	1906	1906	1906	1906	0
436	20231106	132800	172705551	1906	1906	1906	1906	0
437	20231106	132700	172705551	1906	1906	1906	1906	4
438	20231106	132600	172697927	1906	1906	1906	1906	50
439	20231106	132500	172602627	1906	1916	1916	1906	209
440	20231106	132400	172204223	1906	1906	1906	1906	316
441	20231106	132300	171601927	1906	1906	1906	1906	0
442	20231106	132200	171601927	1906	1906	1906	1906	684
443	20231106	132100	170298223	1900	1900	1900	1900	0
444	20231106	132000	170298223	1900	1900	1900	1900	2000
445	20231106	131900	166498223	1900	1900	1900	1900	0
446	20231106	131800	166498223	1900	1905	1905	1900	621
447	20231106	131700	165316496	1906	1907	1907	1906	434
448	20231106	131600	164489162	1907	1907	1907	1907	1
449	20231106	131500	164487255	1916	1916	1916	1916	0
450	20231106	131400	164487255	1916	1916	1916	1916	0
451	20231106	131300	164487255	1916	1916	1916	1916	0
452	20231106	131200	164487255	1916	1916	1916	1916	0
453	20231106	131100	164487255	1916	1916	1916	1916	0
454	20231106	131000	164487255	1916	1916	1916	1916	0
455	20231106	130900	164487255	1916	1916	1916	1916	0
456	20231106	130800	164487255	1916	1916	1916	1916	0
457	20231106	130700	164487255	1916	1916	1916	1916	0
458	20231106	130600	164487255	1916	1916	1916	1916	1
459	20231106	130500	164485339	1907	1907	1907	1907	0
460	20231106	130400	164485339	1907	1908	1908	1907	1500
461	20231106	130300	161624551	1917	1917	1917	1917	0
462	20231106	130200	161624551	1917	1917	1917	1917	0
463	20231106	130100	161624551	1917	1917	1917	1917	0
464	20231106	130000	161624551	1917	1917	1917	1917	0
465	20231106	125900	161624551	1917	1917	1917	1917	0
466	20231106	125800	161624551	1917	1917	1917	1917	0
467	20231106	125700	161624551	1917	1917	1917	1917	0
468	20231106	125600	161624551	1917	1917	1917	1917	0
469	20231106	125500	161624551	1917	1917	1917	1917	0
470	20231106	125400	161624551	1917	1917	1917	1917	0
471	20231106	125300	161624551	1917	1917	1917	1917	0
472	20231106	125200	161624551	1917	1917	1917	1917	0
473	20231106	125100	161624551	1917	1917	1917	1917	0
474	20231106	125000	161624551	1917	1917	1917	1917	0
475	20231106	124900	161624551	1917	1917	1917	1917	1
476	20231106	124800	161622634	1909	1909	1909	1909	0
477	20231106	124700	161622634	1909	1909	1909	1909	0
478	20231106	124600	161622634	1909	1909	1909	1909	1000
479	20231106	124500	159713634	1909	1909	1909	1909	0
480	20231106	124400	159713634	1909	1909	1909	1909	1
481	20231106	124300	159711725	1909	1909	1909	1909	0
482	20231106	124200	159711725	1909	1909	1909	1909	0
483	20231106	124100	159711725	1909	1909	1909	1909	33
484	20231106	124000	159648728	1919	1919	1919	1919	0
485	20231106	123900	159648728	1919	1919	1919	1919	5
486	20231106	123800	159639133	1920	1920	1920	1920	0
487	20231106	123700	159639133	1920	1920	1920	1920	0
488	20231106	123600	159639133	1920	1920	1920	1920	0
489	20231106	123500	159639133	1920	1920	1920	1920	0
490	20231106	123400	159639133	1920	1920	1920	1920	0
491	20231106	123300	159639133	1920	1920	1920	1920	2722
492	20231106	123200	154412893	1920	1920	1920	1920	0
493	20231106	123100	154412893	1920	1920	1920	1920	0
494	20231106	123000	154412893	1920	1920	1920	1920	0
495	20231106	122900	154412893	1920	1920	1920	1920	0
496	20231106	122800	154412893	1920	1920	1920	1920	0
497	20231106	122700	154412893	1920	1920	1920	1920	0
498	20231106	122600	154412893	1920	1920	1920	1920	2
499	20231106	122500	154409053	1920	1920	1920	1920	3
500	20231106	122400	154403293	1920	1901	1920	1901	508
501	20231106	122300	153437433	1915	1915	1915	1915	377
502	20231106	122200	152715478	1915	1914	1915	1914	623
503	20231106	122100	151522493	1915	1915	1915	1915	0
504	20231106	122000	151522493	1915	1915	1915	1915	10
505	20231106	121900	151503343	1918	1918	1918	1918	0
506	20231106	121800	151503343	1918	1918	1918	1918	1
507	20231106	121700	151501425	1901	1916	1916	1901	4137
508	20231106	121600	143615277	1922	1922	1922	1922	137
509	20231106	121500	143351963	1923	1923	1923	1923	0
510	20231106	121400	143351963	1923	1923	1923	1923	0
511	20231106	121300	143351963	1923	1923	1923	1923	0
512	20231106	121200	143351963	1923	1922	1923	1922	2000
513	20231106	121100	139506463	1923	1923	1923	1923	14
514	20231106	121000	139479541	1923	1923	1923	1923	0
515	20231106	120900	139479541	1923	1923	1923	1923	3
516	20231106	120800	139473772	1917	1917	1917	1917	0
517	20231106	120700	139473772	1917	1917	1917	1917	312
518	20231106	120600	138875668	1917	1917	1917	1917	0
519	20231106	120500	138875668	1917	1917	1917	1917	500
520	20231106	120400	137917168	1917	1917	1917	1917	0
521	20231106	120300	137917168	1917	1917	1917	1917	1
522	20231106	120200	137915251	1924	1924	1924	1924	0
523	20231106	120100	137915251	1924	1924	1924	1924	0
524	20231106	120000	137915251	1924	1924	1924	1924	0
525	20231106	115900	137915251	1924	1917	1924	1917	28
526	20231106	115800	137861449	1917	1917	1917	1917	40
527	20231106	115700	137784769	1917	1917	1917	1917	0
528	20231106	115600	137784769	1917	1917	1917	1917	0
529	20231106	115500	137784769	1917	1917	1917	1917	0
530	20231106	115400	137784769	1917	1924	1924	1917	290
531	20231106	115300	137228171	1919	1919	1919	1919	0
532	20231106	115200	137228171	1919	1919	1919	1919	0
533	20231106	115100	137228171	1919	1919	1919	1919	0
534	20231106	115000	137228171	1919	1919	1919	1919	0
535	20231106	114900	137228171	1919	1919	1919	1919	0
536	20231106	114800	137228171	1919	1919	1919	1919	62
537	20231106	114700	137109193	1919	1919	1919	1919	0
538	20231106	114600	137109193	1919	1919	1919	1919	483
539	20231106	114500	136182316	1919	1919	1919	1919	400
540	20231106	114400	135414716	1926	1926	1926	1926	0
541	20231106	114300	135414716	1926	1926	1926	1926	0
542	20231106	114200	135414716	1926	1926	1926	1926	30
543	20231106	114100	135356936	1926	1926	1926	1926	0
544	20231106	114000	135356936	1926	1926	1926	1926	0
545	20231106	113900	135356936	1926	1926	1926	1926	0
546	20231106	113800	135356936	1926	1926	1926	1926	0
547	20231106	113700	135356936	1926	1924	1926	1924	1125
548	20231106	113600	133191084	1924	1922	1924	1922	31
549	20231106	113500	133131499	1918	1918	1918	1918	114
550	20231106	113400	132912847	1917	1917	1917	1917	72
551	20231106	113300	132774823	1917	1923	1923	1917	156
552	20231106	113200	132475765	1917	1917	1917	1917	2
553	20231106	113100	132471931	1926	1926	1926	1926	0
554	20231106	113000	132471931	1926	1926	1926	1926	0
555	20231106	112900	132471931	1926	1926	1926	1926	0
556	20231106	112800	132471931	1926	1926	1926	1926	0
557	20231106	112700	132471931	1926	1926	1926	1926	30
558	20231106	112600	132414151	1917	1917	1917	1917	2
559	20231106	112500	132410317	1926	1926	1926	1926	0
560	20231106	112400	132410317	1926	1926	1926	1926	30
561	20231106	112300	132352537	1926	1926	1926	1926	0
562	20231106	112200	132352537	1926	1926	1926	1926	2
563	20231106	112100	132348685	1928	1928	1928	1928	0
564	20231106	112000	132348685	1928	1928	1928	1928	9
565	20231106	111900	132331333	1925	1925	1925	1925	500
566	20231106	111800	131368833	1917	1925	1925	1917	2
567	20231106	111700	131364991	1928	1925	1928	1925	210
568	20231106	111600	130960141	1925	1925	1925	1925	53
569	20231106	111500	130858116	1928	1908	1928	1908	12759
570	20231106	111400	106351149	1914	1913	1914	1913	300
571	20231106	111300	105777149	1913	1910	1913	1910	4181
572	20231106	111200	97791123	1910	1909	1910	1909	158
573	20231106	111100	97489393	1906	1906	1906	1906	0
574	20231106	111000	97489393	1906	1906	1906	1906	0
575	20231106	110900	97489393	1906	1906	1906	1906	0
576	20231106	110800	97489393	1906	1906	1906	1906	2
577	20231106	110700	97485581	1906	1906	1906	1906	21
578	20231106	110600	97445555	1910	1910	1910	1910	1414
579	20231106	110500	94744815	1911	1911	1911	1911	0
580	20231106	110400	94744815	1911	1911	1911	1911	1
581	20231106	110300	94742904	1910	1910	1910	1910	0
582	20231106	110200	94742904	1910	1910	1910	1910	1070
583	20231106	110100	92699204	1910	1910	1910	1910	7
584	20231106	110000	92685834	1910	1910	1910	1910	0
585	20231106	105900	92685834	1910	1910	1910	1910	2
586	20231106	105800	92682014	1910	1910	1910	1910	0
587	20231106	105700	92682014	1910	1909	1910	1909	500
588	20231106	105600	91727170	1903	1903	1903	1903	10
589	20231106	105500	91708140	1903	1903	1903	1903	1
590	20231106	105400	91706237	1903	1903	1903	1903	0
591	20231106	105300	91706237	1903	1903	1903	1903	0
592	20231106	105200	91706237	1903	1903	1903	1903	119
593	20231106	105100	91479780	1903	1903	1903	1903	126
594	20231106	105000	91240002	1910	1910	1910	1910	0
595	20231106	104900	91240002	1910	1910	1910	1910	0
596	20231106	104800	91240002	1910	1910	1910	1910	0
597	20231106	104700	91240002	1910	1910	1910	1910	0
598	20231106	104600	91240002	1910	1910	1910	1910	133
599	20231106	104500	90985972	1910	1910	1910	1910	0
600	20231106	104400	90985972	1910	1910	1910	1910	600
601	20231106	104300	89839972	1910	1910	1910	1910	0
602	20231106	104200	89839972	1910	1910	1910	1910	0
603	20231106	104100	89839972	1910	1910	1910	1910	0
604	20231106	104000	89839972	1910	1910	1910	1910	81
605	20231106	103900	89685262	1910	1910	1910	1910	0
606	20231106	103800	89685262	1910	1910	1910	1910	0
607	20231106	103700	89685262	1910	1910	1910	1910	0
608	20231106	103600	89685262	1910	1910	1910	1910	0
609	20231106	103500	89685262	1910	1910	1910	1910	0
610	20231106	103400	89685262	1910	1910	1910	1910	0
611	20231106	103300	89685262	1910	1909	1910	1909	1000
612	20231106	103200	87775263	1909	1909	1909	1909	0
613	20231106	103100	87775263	1909	1909	1909	1909	0
614	20231106	103000	87775263	1909	1909	1909	1909	0
615	20231106	102900	87775263	1909	1909	1909	1909	0
616	20231106	102800	87775263	1909	1909	1909	1909	142
617	20231106	102700	87504185	1909	1909	1909	1909	75
618	20231106	102600	87361010	1909	1909	1909	1909	0
619	20231106	102500	87361010	1909	1909	1909	1909	0
620	20231106	102400	87361010	1909	1909	1909	1909	0
621	20231106	102300	87361010	1909	1909	1909	1909	0
622	20231106	102200	87361010	1909	1909	1909	1909	0
623	20231106	102100	87361010	1909	1909	1909	1909	5
624	20231106	102000	87351465	1909	1909	1909	1909	1
625	20231106	101900	87349556	1910	1910	1910	1910	0
626	20231106	101800	87349556	1910	1910	1910	1910	363
627	20231106	101700	86656226	1900	1900	1900	1900	0
628	20231106	101600	86656226	1900	1900	1900	1900	0
629	20231106	101500	86656226	1900	1900	1900	1900	0
630	20231106	101400	86656226	1900	1900	1900	1900	10
631	20231106	101300	86637226	1915	1915	1915	1915	0
632	20231106	101200	86637226	1915	1912	1915	1912	8499
633	20231106	101100	70384580	1912	1912	1912	1912	0
634	20231106	101000	70384580	1912	1912	1912	1912	34
635	20231106	100900	70319572	1912	1912	1912	1912	34
636	20231106	100800	70254564	1912	1912	1912	1911	174
637	20231106	100700	69921891	1912	1908	1912	1908	791
638	20231106	100600	68410433	1909	1909	1909	1909	1
639	20231106	100500	68408524	1890	1912	1912	1890	750
640	20231106	100400	66987664	1914	1912	1914	1912	361
641	20231106	100300	66296970	1913	1908	1913	1908	4500
642	20231106	100200	57697245	1893	1888	1893	1888	1011
643	20231106	100100	55788087	1888	1893	1893	1888	41
644	20231106	100000	55710613	1894	1910	1910	1894	171
645	20231106	095900	55386722	1895	1895	1895	1895	150
646	20231106	095800	55102472	1911	1911	1911	1911	0
647	20231106	095700	55102472	1911	1911	1911	1911	22
648	20231106	095600	55060430	1911	1911	1911	1911	10
649	20231106	095500	55041320	1912	1911	1912	1911	31
650	20231106	095400	54982078	1912	1890	1912	1890	1538
651	20231106	095300	52059194	1890	1890	1890	1890	0
652	20231106	095200	52059194	1890	1890	1890	1890	9
653	20231106	095100	52042184	1890	1890	1890	1890	1
654	20231106	095000	52040294	1892	1892	1892	1892	10
655	20231106	094900	52021374	1894	1900	1900	1894	11
656	20231106	094800	52000534	1896	1898	1898	1896	20
657	20231106	094700	51962594	1900	1900	1900	1900	0
658	20231106	094600	51962594	1900	1900	1900	1900	13
659	20231106	094500	51937894	1900	1900	1900	1900	0
660	20231106	094400	51937894	1900	1900	1900	1900	100
661	20231106	094300	51747894	1900	1900	1900	1900	28
662	20231106	094200	51694694	1900	1900	1900	1900	6
663	20231106	094100	51683294	1900	1900	1900	1900	10
664	20231106	094000	51664294	1900	1900	1900	1900	10
665	20231106	093900	51645294	1912	1911	1912	1911	101
666	20231106	093800	51452282	1912	1908	1912	1908	1661
667	20231106	093700	48280552	1909	1913	1913	1909	5
668	20231106	093600	48271003	1891	1891	1891	1891	0
669	20231106	093500	48271003	1891	1875	1891	1866	5584
670	20231106	093400	37822537	1874	1889	1889	1874	650
671	20231106	093300	36597825	1889	1888	1889	1887	3307
672	20231106	093200	30355982	1887	1887	1887	1887	0
673	20231106	093100	30355982	1887	1887	1887	1887	6
674	20231106	093000	30344660	1887	1887	1887	1887	3
675	20231106	092900	30338999	1889	1889	1889	1889	0
676	20231106	092800	30338999	1889	1889	1889	1889	0
677	20231106	092700	30338999	1889	1889	1889	1889	0
678	20231106	092600	30338999	1889	1880	1889	1870	77
679	20231106	092500	30193959	1890	1890	1890	1890	0
680	20231106	092400	30193959	1890	1890	1890	1890	0
681	20231106	092300	30193959	1890	1890	1890	1890	0
682	20231106	092200	30193959	1890	1890	1890	1890	0
683	20231106	092100	30193959	1890	1888	1890	1888	4223
684	20231106	092000	22218940	1867	1867	1867	1866	2875
685	20231106	091900	16852605	1890	1890	1890	1890	0
686	20231106	091800	16852605	1890	1890	1890	1890	0
687	20231106	091700	16852605	1890	1890	1890	1890	15
688	20231106	091600	16824255	1867	1867	1867	1867	0
689	20231106	091500	16824255	1867	1867	1867	1867	2207
690	20231106	091400	12703786	1869	1880	1880	1869	1001
691	20231106	091300	10832906	1869	1869	1869	1869	50
692	20231106	091200	10739456	1887	1885	1887	1885	272
693	20231106	091100	10226660	1885	1886	1886	1885	24
694	20231106	091000	10181412	1891	1891	1891	1891	0
695	20231106	090900	10181412	1891	1891	1891	1891	230
696	20231106	090800	9746482	1891	1891	1891	1891	0
697	20231106	090700	9746482	1891	1891	1891	1891	0
698	20231106	090600	9746482	1891	1892	1892	1867	2384
699	20231106	090500	5279060	1892	1892	1892	1892	1
700	20231106	090400	5277168	1918	1918	1918	1918	11
701	20231106	090300	5256070	1923	1923	1923	1923	0
702	20231106	090200	5256070	1923	1921	1923	1921	2600
703	20231106	090100	257202	1923	1923	1923	1923	16
704	20231106	090000	226434	1866	1920	1920	1866	121