KissMeData/154040/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	202300	244746672	1820	1820	1820	1820	6462
3	20231109	202200	244746672	1820	1820	1820	1820	0
4	20231109	202100	244746672	1820	1820	1820	1820	0
5	20231109	202000	244746672	1820	1820	1820	1820	0
6	20231109	201900	244746672	1820	1820	1820	1820	0
7	20231109	201800	244746672	1820	1820	1820	1820	0
8	20231109	201700	244746672	1820	1820	1820	1820	0
9	20231109	201600	244746672	1820	1820	1820	1820	0
10	20231109	201500	244746672	1820	1820	1820	1820	0
11	20231109	201400	244746672	1820	1820	1820	1820	0
12	20231109	201300	244746672	1820	1820	1820	1820	0
13	20231109	201200	244746672	1820	1820	1820	1820	0
14	20231109	201100	244746672	1820	1820	1820	1820	0
15	20231109	201000	244746672	1820	1820	1820	1820	0
16	20231109	200900	244746672	1820	1820	1820	1820	0
17	20231109	200800	244746672	1820	1820	1820	1820	0
18	20231109	200700	244746672	1820	1820	1820	1820	0
19	20231109	200600	244746672	1820	1820	1820	1820	0
20	20231109	200500	244746672	1820	1820	1820	1820	0
21	20231109	200400	244746672	1820	1820	1820	1820	0
22	20231109	200300	244746672	1820	1820	1820	1820	0
23	20231109	200200	244746672	1820	1820	1820	1820	0
24	20231109	200100	244746672	1820	1820	1820	1820	0
25	20231109	200000	244746672	1820	1820	1820	1820	0
26	20231109	195900	244746672	1820	1820	1820	1820	0
27	20231109	195800	244746672	1820	1820	1820	1820	0
28	20231109	195700	244746672	1820	1820	1820	1820	0
29	20231109	195600	244746672	1820	1820	1820	1820	0
30	20231109	195500	244746672	1820	1820	1820	1820	0
31	20231109	195400	244746672	1820	1820	1820	1820	0
32	20231109	195300	244746672	1820	1820	1820	1820	6462
33	20231109	195200	244746672	1820	1820	1820	1820	0
34	20231109	195100	244746672	1820	1820	1820	1820	0
35	20231109	195000	244746672	1820	1820	1820	1820	0
36	20231109	194900	244746672	1820	1820	1820	1820	0
37	20231109	194800	244746672	1820	1820	1820	1820	0
38	20231109	194700	244746672	1820	1820	1820	1820	0
39	20231109	194600	244746672	1820	1820	1820	1820	0
40	20231109	194500	244746672	1820	1820	1820	1820	0
41	20231109	194400	244746672	1820	1820	1820	1820	0
42	20231109	194300	244746672	1820	1820	1820	1820	0
43	20231109	194200	244746672	1820	1820	1820	1820	0
44	20231109	194100	244746672	1820	1820	1820	1820	0
45	20231109	194000	244746672	1820	1820	1820	1820	0
46	20231109	193900	244746672	1820	1820	1820	1820	0
47	20231109	193800	244746672	1820	1820	1820	1820	0
48	20231109	193700	244746672	1820	1820	1820	1820	0
49	20231109	193600	244746672	1820	1820	1820	1820	0
50	20231109	193500	244746672	1820	1820	1820	1820	0
51	20231109	193400	244746672	1820	1820	1820	1820	0
52	20231109	193300	244746672	1820	1820	1820	1820	0
53	20231109	193200	244746672	1820	1820	1820	1820	0
54	20231109	193100	244746672	1820	1820	1820	1820	0
55	20231109	193000	244746672	1820	1820	1820	1820	0
56	20231109	192900	244746672	1820	1820	1820	1820	0
57	20231109	192800	244746672	1820	1820	1820	1820	0
58	20231109	192700	244746672	1820	1820	1820	1820	0
59	20231109	192600	244746672	1820	1820	1820	1820	0
60	20231109	192500	244746672	1820	1820	1820	1820	0
61	20231109	192400	244746672	1820	1820	1820	1820	0
62	20231109	192300	244746672	1820	1820	1820	1820	6462
63	20231109	192200	244746672	1820	1820	1820	1820	0
64	20231109	192100	244746672	1820	1820	1820	1820	0
65	20231109	192000	244746672	1820	1820	1820	1820	0
66	20231109	191900	244746672	1820	1820	1820	1820	0
67	20231109	191800	244746672	1820	1820	1820	1820	0
68	20231109	191700	244746672	1820	1820	1820	1820	0
69	20231109	191600	244746672	1820	1820	1820	1820	0
70	20231109	191500	244746672	1820	1820	1820	1820	0
71	20231109	191400	244746672	1820	1820	1820	1820	0
72	20231109	191300	244746672	1820	1820	1820	1820	0
73	20231109	191200	244746672	1820	1820	1820	1820	0
74	20231109	191100	244746672	1820	1820	1820	1820	0
75	20231109	191000	244746672	1820	1820	1820	1820	0
76	20231109	190900	244746672	1820	1820	1820	1820	0
77	20231109	190800	244746672	1820	1820	1820	1820	0
78	20231109	190700	244746672	1820	1820	1820	1820	0
79	20231109	190600	244746672	1820	1820	1820	1820	0
80	20231109	190500	244746672	1820	1820	1820	1820	0
81	20231109	190400	244746672	1820	1820	1820	1820	0
82	20231109	190300	244746672	1820	1820	1820	1820	0
83	20231109	190200	244746672	1820	1820	1820	1820	0
84	20231109	190100	244746672	1820	1820	1820	1820	0
85	20231109	190000	244746672	1820	1820	1820	1820	0
86	20231109	185900	244746672	1820	1820	1820	1820	0
87	20231109	185800	244746672	1820	1820	1820	1820	0
88	20231109	185700	244746672	1820	1820	1820	1820	0
89	20231109	185600	244746672	1820	1820	1820	1820	0
90	20231109	185500	244746672	1820	1820	1820	1820	0
91	20231109	185400	244746672	1820	1820	1820	1820	0
92	20231109	185300	244746672	1820	1820	1820	1820	6462
93	20231109	185200	244746672	1820	1820	1820	1820	0
94	20231109	185100	244746672	1820	1820	1820	1820	0
95	20231109	185000	244746672	1820	1820	1820	1820	0
96	20231109	184900	244746672	1820	1820	1820	1820	0
97	20231109	184800	244746672	1820	1820	1820	1820	0
98	20231109	184700	244746672	1820	1820	1820	1820	0
99	20231109	184600	244746672	1820	1820	1820	1820	0
100	20231109	184500	244746672	1820	1820	1820	1820	0
101	20231109	184400	244746672	1820	1820	1820	1820	0
102	20231109	184300	244746672	1820	1820	1820	1820	0
103	20231109	184200	244746672	1820	1820	1820	1820	0
104	20231109	184100	244746672	1820	1820	1820	1820	0
105	20231109	184000	244746672	1820	1820	1820	1820	0
106	20231109	183900	244746672	1820	1820	1820	1820	0
107	20231109	183800	244746672	1820	1820	1820	1820	0
108	20231109	183700	244746672	1820	1820	1820	1820	0
109	20231109	183600	244746672	1820	1820	1820	1820	0
110	20231109	183500	244746672	1820	1820	1820	1820	0
111	20231109	183400	244746672	1820	1820	1820	1820	0
112	20231109	183300	244746672	1820	1820	1820	1820	0
113	20231109	183200	244746672	1820	1820	1820	1820	0
114	20231109	183100	244746672	1820	1820	1820	1820	0
115	20231109	183000	244746672	1820	1820	1820	1820	0
116	20231109	182900	244746672	1820	1820	1820	1820	0
117	20231109	182800	244746672	1820	1820	1820	1820	0
118	20231109	182700	244746672	1820	1820	1820	1820	0
119	20231109	182600	244746672	1820	1820	1820	1820	0
120	20231109	182500	244746672	1820	1820	1820	1820	0
121	20231109	182400	244746672	1820	1820	1820	1820	0
122	20231109	182300	244746672	1820	1820	1820	1820	6462
123	20231109	182200	244746672	1820	1820	1820	1820	0
124	20231109	182100	244746672	1820	1820	1820	1820	0
125	20231109	182000	244746672	1820	1820	1820	1820	0
126	20231109	181900	244746672	1820	1820	1820	1820	0
127	20231109	181800	244746672	1820	1820	1820	1820	0
128	20231109	181700	244746672	1820	1820	1820	1820	0
129	20231109	181600	244746672	1820	1820	1820	1820	0
130	20231109	181500	244746672	1820	1820	1820	1820	0
131	20231109	181400	244746672	1820	1820	1820	1820	0
132	20231109	181300	244746672	1820	1820	1820	1820	0
133	20231109	181200	244746672	1820	1820	1820	1820	0
134	20231109	181100	244746672	1820	1820	1820	1820	0
135	20231109	181000	244746672	1820	1820	1820	1820	0
136	20231109	180900	244746672	1820	1820	1820	1820	0
137	20231109	180800	244746672	1820	1820	1820	1820	0
138	20231109	180700	244746672	1820	1820	1820	1820	0
139	20231109	180600	244746672	1820	1820	1820	1820	0
140	20231109	180500	244746672	1820	1820	1820	1820	0
141	20231109	180400	244746672	1820	1820	1820	1820	0
142	20231109	180300	244746672	1820	1820	1820	1820	0
143	20231109	180200	244746672	1820	1820	1820	1820	0
144	20231109	180100	244746672	1820	1820	1820	1820	0
145	20231109	180000	244746672	1820	1820	1820	1820	0
146	20231109	175900	244746672	1820	1820	1820	1820	0
147	20231109	175800	244746672	1820	1820	1820	1820	0
148	20231109	175700	244746672	1820	1820	1820	1820	0
149	20231109	175600	244746672	1820	1820	1820	1820	0
150	20231109	175500	244746672	1820	1820	1820	1820	0
151	20231109	175400	244746672	1820	1820	1820	1820	0
152	20231109	175300	244746672	1820	1820	1820	1820	6462
153	20231109	175200	244746672	1820	1820	1820	1820	0
154	20231109	175100	244746672	1820	1820	1820	1820	0
155	20231109	175000	244746672	1820	1820	1820	1820	0
156	20231109	174900	244746672	1820	1820	1820	1820	0
157	20231109	174800	244746672	1820	1820	1820	1820	0
158	20231109	174700	244746672	1820	1820	1820	1820	0
159	20231109	174600	244746672	1820	1820	1820	1820	0
160	20231109	174500	244746672	1820	1820	1820	1820	0
161	20231109	174400	244746672	1820	1820	1820	1820	0
162	20231109	174300	244746672	1820	1820	1820	1820	0
163	20231109	174200	244746672	1820	1820	1820	1820	0
164	20231109	174100	244746672	1820	1820	1820	1820	0
165	20231109	174000	244746672	1820	1820	1820	1820	0
166	20231109	173900	244746672	1820	1820	1820	1820	0
167	20231109	173800	244746672	1820	1820	1820	1820	0
168	20231109	173700	244746672	1820	1820	1820	1820	0
169	20231109	173600	244746672	1820	1820	1820	1820	0
170	20231109	173500	244746672	1820	1820	1820	1820	0
171	20231109	173400	244746672	1820	1820	1820	1820	0
172	20231109	173300	244746672	1820	1820	1820	1820	0
173	20231109	173200	244746672	1820	1820	1820	1820	0
174	20231109	173100	244746672	1820	1820	1820	1820	0
175	20231109	173000	244746672	1820	1820	1820	1820	0
176	20231109	172900	244746672	1820	1820	1820	1820	0
177	20231109	172800	244746672	1820	1820	1820	1820	0
178	20231109	172700	244746672	1820	1820	1820	1820	0
179	20231109	172600	244746672	1820	1820	1820	1820	0
180	20231109	172500	244746672	1820	1820	1820	1820	0
181	20231109	172400	244746672	1820	1820	1820	1820	0
182	20231109	172300	244746672	1820	1820	1820	1820	6462
183	20231109	172200	244746672	1820	1820	1820	1820	0
184	20231109	172100	244746672	1820	1820	1820	1820	0
185	20231109	172000	244746672	1820	1820	1820	1820	0
186	20231109	171900	244746672	1820	1820	1820	1820	0
187	20231109	171800	244746672	1820	1820	1820	1820	0
188	20231109	171700	244746672	1820	1820	1820	1820	0
189	20231109	171600	244746672	1820	1820	1820	1820	0
190	20231109	171500	244746672	1820	1820	1820	1820	0
191	20231109	171400	244746672	1820	1820	1820	1820	0
192	20231109	171300	244746672	1820	1820	1820	1820	0
193	20231109	171200	244746672	1820	1820	1820	1820	0
194	20231109	171100	244746672	1820	1820	1820	1820	0
195	20231109	171000	244746672	1820	1820	1820	1820	0
196	20231109	170900	244746672	1820	1820	1820	1820	0
197	20231109	170800	244746672	1820	1820	1820	1820	0
198	20231109	170700	244746672	1820	1820	1820	1820	0
199	20231109	170600	244746672	1820	1820	1820	1820	0
200	20231109	170500	244746672	1820	1820	1820	1820	0
201	20231109	170400	244746672	1820	1820	1820	1820	0
202	20231109	170300	244746672	1820	1820	1820	1820	0
203	20231109	170200	244746672	1820	1820	1820	1820	0
204	20231109	170100	244746672	1820	1820	1820	1820	0
205	20231109	170000	244746672	1820	1820	1820	1820	0
206	20231109	165900	244746672	1820	1820	1820	1820	0
207	20231109	165800	244746672	1820	1820	1820	1820	0
208	20231109	165700	244746672	1820	1820	1820	1820	0
209	20231109	165600	244746672	1820	1820	1820	1820	0
210	20231109	165500	244746672	1820	1820	1820	1820	0
211	20231109	165400	244746672	1820	1820	1820	1820	0
212	20231109	165300	244746672	1820	1820	1820	1820	6462
213	20231109	165200	244746672	1820	1820	1820	1820	0
214	20231109	165100	244746672	1820	1820	1820	1820	0
215	20231109	165000	244746672	1820	1820	1820	1820	0
216	20231109	164900	244746672	1820	1820	1820	1820	0
217	20231109	164800	244746672	1820	1820	1820	1820	0
218	20231109	164700	244746672	1820	1820	1820	1820	0
219	20231109	164600	244746672	1820	1820	1820	1820	0
220	20231109	164500	244746672	1820	1820	1820	1820	0
221	20231109	164400	244746672	1820	1820	1820	1820	0
222	20231109	164300	244746672	1820	1820	1820	1820	0
223	20231109	164200	244746672	1820	1820	1820	1820	0
224	20231109	164100	244746672	1820	1820	1820	1820	0
225	20231109	164000	244746672	1820	1820	1820	1820	0
226	20231109	163900	244746672	1820	1820	1820	1820	0
227	20231109	163800	244746672	1820	1820	1820	1820	0
228	20231109	163700	244746672	1820	1820	1820	1820	0
229	20231109	163600	244746672	1820	1820	1820	1820	0
230	20231109	163500	244746672	1820	1820	1820	1820	0
231	20231109	163400	244746672	1820	1820	1820	1820	0
232	20231109	163300	244746672	1820	1820	1820	1820	0
233	20231109	163200	244746672	1820	1820	1820	1820	0
234	20231109	163100	244746672	1820	1820	1820	1820	0
235	20231109	163000	244746672	1820	1820	1820	1820	0
236	20231109	162900	244746672	1820	1820	1820	1820	0
237	20231109	162800	244746672	1820	1820	1820	1820	0
238	20231109	162700	244746672	1820	1820	1820	1820	0
239	20231109	162600	244746672	1820	1820	1820	1820	0
240	20231109	162500	244746672	1820	1820	1820	1820	0
241	20231109	162400	244746672	1820	1820	1820	1820	0
242	20231109	162300	244746672	1820	1820	1820	1820	6462
243	20231109	162200	244746672	1820	1820	1820	1820	0
244	20231109	162100	244746672	1820	1820	1820	1820	0
245	20231109	162000	244746672	1820	1820	1820	1820	0
246	20231109	161900	244746672	1820	1820	1820	1820	0
247	20231109	161800	244746672	1820	1820	1820	1820	0
248	20231109	161700	244746672	1820	1820	1820	1820	0
249	20231109	161600	244746672	1820	1820	1820	1820	0
250	20231109	161500	244746672	1820	1820	1820	1820	0
251	20231109	161400	244746672	1820	1820	1820	1820	0
252	20231109	161300	244746672	1820	1820	1820	1820	0
253	20231109	161200	244746672	1820	1820	1820	1820	0
254	20231109	161100	244746672	1820	1820	1820	1820	0
255	20231109	161000	244746672	1820	1820	1820	1820	0
256	20231109	160900	244746672	1820	1820	1820	1820	0
257	20231109	160800	244746672	1820	1820	1820	1820	0
258	20231109	160700	244746672	1820	1820	1820	1820	0
259	20231109	160600	244746672	1820	1820	1820	1820	0
260	20231109	160500	244746672	1820	1820	1820	1820	0
261	20231109	160400	244746672	1820	1820	1820	1820	0
262	20231109	160300	244746672	1820	1820	1820	1820	0
263	20231109	160200	244746672	1820	1820	1820	1820	0
264	20231109	160100	244746672	1820	1820	1820	1820	0
265	20231109	160000	244746672	1820	1820	1820	1820	0
266	20231109	155900	244746672	1820	1820	1820	1820	0
267	20231109	155800	244746672	1820	1820	1820	1820	0
268	20231109	155700	244746672	1820	1820	1820	1820	0
269	20231109	155600	244746672	1820	1820	1820	1820	0
270	20231109	155500	244746672	1820	1820	1820	1820	0
271	20231109	155400	244746672	1820	1820	1820	1820	0
272	20231109	155300	244746672	1820	1820	1820	1820	6462
273	20231109	155200	244746672	1820	1820	1820	1820	0
274	20231109	155100	244746672	1820	1820	1820	1820	0
275	20231109	155000	244746672	1820	1820	1820	1820	0
276	20231109	154900	244746672	1820	1820	1820	1820	0
277	20231109	154800	244746672	1820	1820	1820	1820	0
278	20231109	154700	244746672	1820	1820	1820	1820	0
279	20231109	154600	244746672	1820	1820	1820	1820	0
280	20231109	154500	244746672	1820	1820	1820	1820	0
281	20231109	154400	244746672	1820	1820	1820	1820	0
282	20231109	154300	244746672	1820	1820	1820	1820	0
283	20231109	154200	244746672	1820	1820	1820	1820	0
284	20231109	154100	244746672	1820	1820	1820	1820	0
285	20231109	154000	244746672	1820	1820	1820	1820	0
286	20231109	153900	244746672	1820	1820	1820	1820	0
287	20231109	153800	244746672	1820	1820	1820	1820	0
288	20231109	153700	244746672	1820	1820	1820	1820	0
289	20231109	153600	244746672	1820	1820	1820	1820	0
290	20231109	153500	244746672	1820	1820	1820	1820	0
291	20231109	153400	244746672	1820	1820	1820	1820	0
292	20231109	153300	244746672	1820	1820	1820	1820	0
293	20231109	153200	244746672	1820	1820	1820	1820	0
294	20231109	153100	244746672	1820	1820	1820	1820	0
295	20231109	153000	244746672	1820	1820	1820	1820	6462
296	20231109	152900	232985832	1820	1820	1820	1820	0
297	20231109	152800	232985832	1820	1820	1820	1820	0
298	20231109	152700	232985832	1820	1820	1820	1820	0
299	20231109	152600	232985832	1820	1820	1820	1820	0
300	20231109	152500	232985832	1820	1820	1820	1820	0
301	20231109	152400	232985832	1820	1820	1820	1820	0
302	20231109	152300	232985832	1820	1820	1820	1820	0
303	20231109	152200	232985832	1820	1820	1820	1820	0
304	20231109	152100	232985832	1820	1820	1820	1820	0
305	20231109	152000	232985832	1820	1820	1820	1820	0
306	20231109	151900	232985832	1820	1820	1820	1818	2348
307	20231109	151800	228712700	1820	1818	1820	1818	5083
308	20231109	151700	219462030	1820	1820	1820	1820	0
309	20231109	151600	219462030	1820	1820	1820	1819	2306
310	20231109	151500	215265415	1820	1822	1822	1820	128
311	20231109	151400	215032255	1825	1825	1825	1825	0
312	20231109	151300	215032255	1825	1825	1825	1825	0
313	20231109	151200	215032255	1825	1825	1825	1825	2
314	20231109	151100	215028605	1825	1825	1825	1825	3
315	20231109	151000	215023130	1825	1825	1825	1825	275
316	20231109	150900	214521255	1825	1825	1825	1825	2
317	20231109	150800	214517605	1825	1825	1825	1825	87
318	20231109	150700	214358830	1825	1825	1825	1825	2
319	20231109	150600	214355180	1825	1825	1825	1825	4
320	20231109	150500	214347880	1825	1825	1825	1825	139
321	20231109	150400	214094205	1825	1825	1825	1825	2
322	20231109	150300	214090555	1826	1825	1826	1820	15
323	20231109	150200	214063203	1826	1826	1826	1826	2
324	20231109	150100	214059551	1826	1826	1826	1826	2
325	20231109	150000	214055899	1826	1823	1826	1820	291
326	20231109	145900	213526162	1826	1826	1826	1820	393
327	20231109	145800	212810410	1826	1824	1826	1824	17
328	20231109	145700	212779398	1825	1831	1831	1825	311
329	20231109	145600	212211500	1831	1831	1831	1831	2
330	20231109	145500	212207838	1828	1830	1831	1828	395
331	20231109	145400	211485031	1831	1835	1835	1831	309
332	20231109	145300	210919244	1835	1833	1835	1832	287
333	20231109	145200	210393268	1835	1835	1835	1833	37
334	20231109	145100	210325437	1833	1835	1838	1833	131
335	20231109	145000	210085131	1838	1838	1838	1838	2
336	20231109	144900	210081455	1838	1838	1838	1838	12
337	20231109	144800	210059399	1839	1835	1839	1835	16
338	20231109	144700	210030031	1839	1839	1839	1839	2
339	20231109	144600	210026353	1839	1839	1839	1839	2
340	20231109	144500	210022675	1839	1839	1839	1839	24
341	20231109	144400	209978539	1839	1839	1839	1839	2
342	20231109	144300	209974861	1839	1839	1839	1839	2
343	20231109	144200	209971183	1839	1837	1839	1837	3
344	20231109	144100	209965668	1836	1836	1836	1836	17
345	20231109	144000	209934456	1836	1836	1836	1836	5
346	20231109	143900	209925276	1836	1836	1836	1836	2
347	20231109	143800	209921604	1839	1839	1839	1835	7
348	20231109	143700	209908743	1839	1839	1839	1839	2
349	20231109	143600	209905065	1839	1839	1839	1839	2
350	20231109	143500	209901387	1839	1839	1839	1839	2
351	20231109	143400	209897709	1839	1839	1839	1839	2
352	20231109	143300	209894031	1839	1839	1839	1839	2
353	20231109	143200	209890353	1839	1839	1839	1836	66
354	20231109	143100	209769164	1840	1836	1840	1836	1102
355	20231109	143000	207745884	1840	1840	1840	1840	2
356	20231109	142900	207742204	1841	1841	1841	1841	2
357	20231109	142800	207738522	1841	1841	1841	1841	2
358	20231109	142700	207734840	1841	1841	1841	1841	2
359	20231109	142600	207731158	1841	1841	1841	1841	2
360	20231109	142500	207727476	1841	1838	1841	1838	112
361	20231109	142400	207521506	1838	1838	1838	1838	2
362	20231109	142300	207517830	1838	1838	1838	1838	12
363	20231109	142200	207495774	1837	1838	1838	1837	223
364	20231109	142100	207086121	1838	1838	1838	1838	2
365	20231109	142000	207082445	1838	1838	1838	1838	2
366	20231109	141900	207078769	1838	1838	1838	1838	2
367	20231109	141800	207075093	1838	1839	1839	1838	14
368	20231109	141700	207049359	1839	1839	1839	1839	2
369	20231109	141600	207045681	1839	1839	1839	1839	2
370	20231109	141500	207042003	1839	1841	1841	1839	5
371	20231109	141400	207032802	1840	1839	1840	1839	68
372	20231109	141300	206907749	1839	1842	1842	1839	152
373	20231109	141200	206627950	1847	1847	1847	1847	2
374	20231109	141100	206624256	1847	1847	1847	1847	4
375	20231109	141000	206616868	1847	1847	1847	1847	2
376	20231109	140900	206613174	1847	1847	1847	1847	2
377	20231109	140800	206609480	1847	1847	1847	1847	2
378	20231109	140700	206605786	1847	1847	1847	1847	289
379	20231109	140600	206072003	1847	1847	1847	1847	3
380	20231109	140500	206066462	1847	1847	1847	1847	2
381	20231109	140400	206062768	1847	1847	1847	1847	4
382	20231109	140300	206055380	1847	1847	1847	1847	2
383	20231109	140200	206051686	1843	1847	1847	1843	26
384	20231109	140100	206003760	1847	1847	1847	1847	2
385	20231109	140000	206000066	1847	1847	1847	1847	2
386	20231109	135900	205996372	1847	1847	1847	1847	2
387	20231109	135800	205992678	1847	1847	1847	1847	2
388	20231109	135700	205988984	1847	1847	1847	1847	4
389	20231109	135600	205981596	1847	1847	1847	1847	2
390	20231109	135500	205977902	1844	1847	1847	1844	391
391	20231109	135400	205256892	1847	1844	1847	1844	3
392	20231109	135300	205251354	1849	1849	1849	1849	2
393	20231109	135200	205247656	1849	1849	1849	1849	2
394	20231109	135100	205243958	1850	1845	1850	1845	3
395	20231109	135000	205238413	1851	1851	1851	1851	4
396	20231109	134900	205231009	1851	1851	1851	1851	2
397	20231109	134800	205227307	1853	1853	1853	1853	2
398	20231109	134700	205223601	1853	1853	1853	1853	2
399	20231109	134600	205219895	1853	1853	1853	1853	2
400	20231109	134500	205216189	1853	1853	1853	1853	2
401	20231109	134400	205212483	1853	1853	1853	1853	2
402	20231109	134300	205208777	1853	1853	1853	1853	4
403	20231109	134200	205201365	1853	1853	1853	1853	2
404	20231109	134100	205197659	1845	1850	1853	1845	289
405	20231109	134000	204663489	1851	1853	1853	1851	687
406	20231109	133900	203391848	1853	1853	1853	1853	2
407	20231109	133800	203388142	1853	1853	1853	1853	2
408	20231109	133700	203384436	1853	1852	1853	1851	252
409	20231109	133600	202917968	1853	1853	1853	1853	4
410	20231109	133500	202910556	1853	1853	1853	1853	3
411	20231109	133400	202904997	1852	1853	1855	1852	412
412	20231109	133300	202141760	1854	1855	1855	1854	14
413	20231109	133200	202115802	1855	1855	1855	1855	2
414	20231109	133100	202112092	1855	1855	1855	1855	2
415	20231109	133000	202108382	1855	1855	1855	1855	2
416	20231109	132900	202104672	1855	1855	1855	1855	104
417	20231109	132800	201911752	1855	1855	1855	1855	2
418	20231109	132700	201908042	1855	1855	1855	1855	2
419	20231109	132600	201904332	1855	1854	1855	1854	3
420	20231109	132500	201898768	1855	1855	1855	1855	2
421	20231109	132400	201895058	1855	1855	1855	1855	2
422	20231109	132300	201891348	1855	1855	1855	1855	2
423	20231109	132200	201887638	1855	1855	1855	1855	4
424	20231109	132100	201880218	1855	1855	1855	1855	2
425	20231109	132000	201876508	1855	1855	1855	1855	2
426	20231109	131900	201872798	1855	1855	1855	1855	2
427	20231109	131800	201869088	1855	1855	1855	1855	2
428	20231109	131700	201865378	1855	1855	1855	1855	2
429	20231109	131600	201861668	1855	1855	1855	1855	2
430	20231109	131500	201857958	1855	1855	1855	1855	4
431	20231109	131400	201850538	1856	1856	1856	1856	2
432	20231109	131300	201846826	1856	1856	1856	1856	2
433	20231109	131200	201843114	1856	1856	1856	1856	2
434	20231109	131100	201839402	1856	1856	1856	1856	4
435	20231109	131000	201831978	1856	1856	1856	1856	2
436	20231109	130900	201828266	1856	1856	1856	1856	102
437	20231109	130800	201638954	1856	1856	1856	1856	4
438	20231109	130700	201631530	1856	1856	1856	1856	2
439	20231109	130600	201627818	1856	1856	1856	1856	2
440	20231109	130500	201624106	1856	1856	1856	1856	307
441	20231109	130400	201054314	1857	1868	1868	1857	1543
442	20231109	130300	198172291	1868	1868	1868	1868	2
443	20231109	130200	198168555	1868	1868	1868	1868	4
444	20231109	130100	198161083	1868	1868	1868	1868	2
445	20231109	130000	198157347	1868	1868	1868	1868	2
446	20231109	125900	198153611	1868	1868	1868	1868	2
447	20231109	125800	198149875	1868	1868	1868	1868	2
448	20231109	125700	198146139	1868	1868	1868	1868	2
449	20231109	125600	198142403	1868	1868	1868	1868	2
450	20231109	125500	198138667	1868	1868	1868	1868	4
451	20231109	125400	198131195	1868	1868	1868	1868	2
452	20231109	125300	198127459	1868	1868	1868	1868	2
453	20231109	125200	198123723	1869	1855	1869	1854	102
454	20231109	125100	197934269	1856	1864	1864	1856	4
455	20231109	125000	197926829	1864	1864	1864	1864	2
456	20231109	124900	197923101	1864	1864	1864	1864	2
457	20231109	124800	197919373	1864	1864	1864	1864	4
458	20231109	124700	197911917	1864	1864	1864	1864	2
459	20231109	124600	197908189	1866	1859	1866	1859	3
460	20231109	124500	197902598	1859	1864	1865	1859	8
461	20231109	124400	197887694	1859	1864	1864	1859	5
462	20231109	124300	197878389	1864	1858	1864	1858	3
463	20231109	124200	197872803	1864	1862	1864	1862	4
464	20231109	124100	197865351	1866	1864	1866	1864	1368
465	20231109	124000	195315395	1864	1864	1864	1864	2
466	20231109	123900	195311667	1864	1853	1864	1853	3
467	20231109	123800	195306086	1854	1864	1864	1854	223
468	20231109	123700	194892624	1864	1864	1864	1864	2
469	20231109	123600	194888896	1864	1864	1864	1864	2
470	20231109	123500	194885168	1864	1864	1864	1864	2
471	20231109	123400	194881440	1864	1864	1864	1864	4
472	20231109	123300	194873984	1864	1864	1864	1864	2
473	20231109	123200	194870256	1864	1864	1864	1864	2
474	20231109	123100	194866528	1864	1854	1864	1854	6
475	20231109	123000	194855384	1864	1864	1864	1864	2
476	20231109	122900	194851656	1864	1864	1864	1864	4
477	20231109	122800	194844200	1864	1864	1864	1864	2
478	20231109	122700	194840472	1864	1864	1864	1864	4
479	20231109	122600	194833016	1864	1864	1864	1864	2
480	20231109	122500	194829288	1864	1864	1864	1864	2
481	20231109	122400	194825560	1864	1864	1864	1864	2
482	20231109	122300	194821832	1864	1864	1864	1864	2
483	20231109	122200	194818104	1864	1864	1864	1864	2
484	20231109	122100	194814376	1864	1864	1864	1864	2
485	20231109	122000	194810648	1864	1864	1864	1864	4
486	20231109	121900	194803192	1864	1864	1864	1864	2
487	20231109	121800	194799464	1864	1864	1864	1864	2
488	20231109	121700	194795736	1865	1865	1865	1865	2
489	20231109	121600	194792006	1865	1865	1865	1865	2
490	20231109	121500	194788276	1865	1854	1865	1854	202
491	20231109	121400	194413746	1867	1856	1867	1854	1687
492	20231109	121300	191285843	1869	1869	1869	1869	4
493	20231109	121200	191278367	1869	1869	1869	1869	2
494	20231109	121100	191274629	1869	1869	1869	1869	2
495	20231109	121000	191270891	1869	1855	1869	1855	6
496	20231109	120900	191259733	1855	1855	1855	1855	22
497	20231109	120800	191218923	1855	1859	1859	1855	376
498	20231109	120700	190521143	1859	1859	1859	1859	2
499	20231109	120600	190517425	1859	1859	1859	1859	19
500	20231109	120500	190482104	1859	1859	1859	1859	2
501	20231109	120400	190478386	1856	1858	1859	1856	9
502	20231109	120300	190461673	1859	1868	1868	1857	6
503	20231109	120200	190450504	1867	1867	1867	1867	2
504	20231109	120100	190446770	1867	1867	1867	1867	2
505	20231109	120000	190443036	1867	1867	1867	1867	2
506	20231109	115900	190439302	1867	1867	1867	1867	4
507	20231109	115800	190431834	1867	1867	1867	1867	2
508	20231109	115700	190428100	1867	1860	1867	1860	3
509	20231109	115600	190422506	1867	1867	1867	1867	2
510	20231109	115500	190418772	1867	1867	1867	1867	2
511	20231109	115400	190415038	1867	1867	1867	1867	2
512	20231109	115300	190411304	1869	1869	1869	1869	2
513	20231109	115200	190407566	1869	1869	1869	1869	4
514	20231109	115100	190400090	1869	1860	1869	1860	502
515	20231109	115000	189466352	1869	1869	1869	1869	2
516	20231109	114900	189462614	1869	1869	1869	1869	9
517	20231109	114800	189445793	1869	1869	1869	1869	2
518	20231109	114700	189442055	1860	1868	1869	1860	525
519	20231109	114600	188461384	1868	1868	1868	1868	402
520	20231109	114500	187710448	1868	1868	1868	1868	4
521	20231109	114400	187702976	1860	1868	1868	1860	14
522	20231109	114300	187676920	1868	1868	1868	1868	2
523	20231109	114200	187673184	1868	1868	1868	1868	2
524	20231109	114100	187669448	1868	1860	1868	1860	37
525	20231109	114000	187600612	1860	1860	1860	1860	2
526	20231109	113900	187596892	1860	1860	1860	1860	2
527	20231109	113800	187593172	1860	1860	1860	1860	4
528	20231109	113700	187585732	1860	1860	1860	1860	2
529	20231109	113600	187582012	1860	1860	1860	1860	4
530	20231109	113500	187574572	1860	1860	1860	1860	2
531	20231109	113400	187570852	1860	1860	1860	1860	3
532	20231109	113300	187565272	1860	1860	1860	1860	2
533	20231109	113200	187561552	1860	1853	1860	1851	140
534	20231109	113100	187302292	1853	1853	1853	1853	18
535	20231109	113000	187268938	1853	1853	1853	1853	2
536	20231109	112900	187265232	1853	1853	1853	1853	2
537	20231109	112800	187261526	1853	1853	1853	1853	3
538	20231109	112700	187255967	1853	1853	1853	1853	2
539	20231109	112600	187252261	1853	1853	1853	1853	2
540	20231109	112500	187248555	1853	1853	1853	1851	143
541	20231109	112400	186983801	1853	1853	1853	1853	2
542	20231109	112300	186980095	1853	1853	1853	1853	2
543	20231109	112200	186976389	1853	1853	1853	1853	3
544	20231109	112100	186970830	1853	1854	1855	1853	4
545	20231109	112000	186963413	1855	1855	1855	1855	2
546	20231109	111900	186959703	1855	1855	1855	1855	2
547	20231109	111800	186955993	1855	1860	1860	1855	40
548	20231109	111700	186881758	1860	1860	1860	1860	3
549	20231109	111600	186876178	1860	1869	1869	1860	210
550	20231109	111500	186485560	1869	1869	1869	1869	2
551	20231109	111400	186481822	1869	1869	1869	1869	2
552	20231109	111300	186478084	1869	1869	1869	1869	2
553	20231109	111200	186474346	1869	1868	1869	1868	810
554	20231109	111100	184961264	1868	1868	1868	1868	4
555	20231109	111000	184953792	1868	1868	1868	1868	2
556	20231109	110900	184950056	1868	1868	1868	1868	2
557	20231109	110800	184946320	1869	1869	1869	1869	2
558	20231109	110700	184942582	1869	1868	1869	1868	8
559	20231109	110600	184927636	1867	1868	1869	1867	8
560	20231109	110500	184912691	1869	1869	1869	1869	2
561	20231109	110400	184908953	1869	1869	1869	1869	4
562	20231109	110300	184901477	1869	1869	1869	1869	2
563	20231109	110200	184897739	1869	1869	1869	1869	2
564	20231109	110100	184894001	1869	1869	1869	1869	2
565	20231109	110000	184890263	1869	1869	1869	1869	3
566	20231109	105900	184884656	1869	1869	1869	1869	2
567	20231109	105800	184880918	1869	1869	1869	1869	2
568	20231109	105700	184877180	1869	1869	1869	1869	4
569	20231109	105600	184869704	1869	1869	1869	1869	2
570	20231109	105500	184865966	1868	1864	1868	1860	437
571	20231109	105400	184050448	1868	1866	1868	1865	64
572	20231109	105300	183930901	1868	1868	1868	1868	2
573	20231109	105200	183927165	1868	1868	1868	1868	2
574	20231109	105100	183923429	1868	1868	1868	1868	2
575	20231109	105000	183919693	1868	1868	1868	1868	4
576	20231109	104900	183912221	1868	1868	1868	1868	2
577	20231109	104800	183908485	1868	1868	1868	1868	2
578	20231109	104700	183904749	1868	1868	1868	1868	3
579	20231109	104600	183899145	1869	1869	1869	1869	2
580	20231109	104500	183895407	1869	1869	1869	1869	2
581	20231109	104400	183891669	1869	1869	1869	1869	2
582	20231109	104300	183887931	1864	1865	1865	1855	40
583	20231109	104200	183813403	1865	1865	1865	1865	2
584	20231109	104100	183809673	1865	1865	1865	1865	2
585	20231109	104000	183805943	1867	1867	1867	1867	2
586	20231109	103900	183802209	1867	1867	1867	1867	2
587	20231109	103800	183798475	1867	1867	1867	1867	2
588	20231109	103700	183794741	1869	1869	1869	1869	2
589	20231109	103600	183791003	1869	1870	1870	1869	5
590	20231109	103500	183781656	1870	1870	1870	1870	2
591	20231109	103400	183777916	1880	1864	1881	1840	2034
592	20231109	103300	179998496	1864	1883	1883	1864	3492
593	20231109	103200	173485704	1883	1882	1883	1871	46
594	20231109	103100	173399584	1883	1883	1883	1883	436
595	20231109	103000	172578596	1883	1886	1886	1883	152
596	20231109	102900	172292169	1886	1885	1886	1885	409
597	20231109	102800	171521202	1885	1885	1885	1885	2
598	20231109	102700	171517432	1883	1885	1885	1883	3
599	20231109	102600	171511779	1885	1885	1885	1885	2
600	20231109	102500	171508009	1885	1885	1885	1885	2
601	20231109	102400	171504239	1886	1886	1886	1884	6
602	20231109	102300	171492926	1888	1888	1888	1888	2
603	20231109	102200	171489150	1888	1888	1888	1886	6
604	20231109	102100	171477825	1889	1889	1889	1889	2
605	20231109	102000	171474047	1889	1889	1889	1889	2
606	20231109	101900	171470269	1889	1889	1889	1889	2
607	20231109	101800	171466491	1890	1890	1890	1890	3
608	20231109	101700	171460821	1890	1877	1890	1868	504
609	20231109	101600	170517332	1890	1890	1890	1890	2
610	20231109	101500	170513552	1890	1891	1891	1890	4
611	20231109	101400	170505990	1891	1890	1891	1890	8
612	20231109	101300	170490869	1889	1889	1890	1889	62
613	20231109	101200	170373749	1889	1889	1889	1889	2
614	20231109	101100	170369971	1889	1889	1889	1889	2
615	20231109	101000	170366193	1889	1890	1890	1875	26
616	20231109	100900	170317221	1890	1890	1890	1890	2
617	20231109	100800	170313441	1890	1889	1890	1889	34
618	20231109	100700	170249213	1875	1881	1891	1874	91
619	20231109	100600	170078149	1891	1881	1891	1881	9
620	20231109	100500	170061200	1881	1892	1892	1881	426
621	20231109	100400	169259472	1893	1893	1893	1893	2
622	20231109	100300	169255686	1894	1882	1894	1882	269
623	20231109	100200	168746212	1894	1893	1894	1882	50
624	20231109	100100	168652035	1883	1893	1893	1883	3
625	20231109	100000	168646366	1893	1893	1893	1893	2
626	20231109	095900	168642580	1893	1893	1893	1893	2
627	20231109	095800	168638794	1893	1893	1893	1893	2
628	20231109	095700	168635008	1893	1893	1893	1893	2
629	20231109	095600	168631222	1894	1895	1895	1894	6
630	20231109	095500	168619857	1895	1887	1895	1887	132
631	20231109	095400	168370277	1887	1887	1887	1887	32
632	20231109	095300	168309893	1884	1889	1896	1884	1362
633	20231109	095200	165739619	1896	1896	1896	1896	2
634	20231109	095100	165735827	1896	1897	1897	1896	195
635	20231109	095000	165366040	1897	1896	1897	1896	7
636	20231109	094900	165352767	1897	1895	1897	1895	2110
637	20231109	094800	161352902	1895	1895	1895	1895	4
638	20231109	094700	161345322	1895	1895	1895	1895	2
639	20231109	094600	161341532	1895	1895	1895	1895	2
640	20231109	094500	161337742	1895	1894	1895	1886	34
641	20231109	094400	161273343	1896	1896	1896	1886	186
642	20231109	094300	160921308	1895	1895	1895	1895	1
643	20231109	094200	160919413	1895	1886	1896	1886	5
644	20231109	094100	160909955	1896	1896	1897	1895	1030
645	20231109	094000	158957668	1885	1896	1896	1885	2027
646	20231109	093900	155136020	1896	1902	1902	1885	203
647	20231109	093800	154753326	1885	1891	1909	1885	4489
648	20231109	093700	146233700	1892	1885	1892	1885	301
649	20231109	093600	145666296	1885	1908	1908	1885	730
650	20231109	093500	144286493	1909	1915	1924	1895	385
651	20231109	093400	143556242	1924	1929	1929	1919	114
652	20231109	093300	143337042	1930	1932	1932	1928	268
653	20231109	093200	142819598	1937	1933	1941	1923	863
654	20231109	093100	141157951	1939	1953	1955	1939	3175
655	20231109	093000	134985385	1953	1923	1953	1923	12053
656	20231109	092900	111542471	1923	1918	1928	1904	3261
657	20231109	092800	105285082	1918	1879	1919	1879	9431
658	20231109	092700	87378509	1879	1882	1882	1872	578
659	20231109	092600	86296455	1873	1882	1882	1873	63
660	20231109	092500	86178348	1873	1885	1885	1871	56
661	20231109	092400	86073164	1885	1880	1888	1880	2752
662	20231109	092300	80899383	1871	1888	1888	1870	606
663	20231109	092200	79763290	1891	1900	1900	1891	1578
664	20231109	092100	76772123	1909	1910	1910	1909	57
665	20231109	092000	76663305	1919	1920	1920	1919	16
666	20231109	091900	76632599	1920	1920	1927	1908	713
667	20231109	091800	75268467	1927	1928	1938	1927	2023
668	20231109	091700	71359246	1935	1908	1935	1908	3394
669	20231109	091600	64824397	1908	1895	1911	1894	829
670	20231109	091500	63243582	1916	1873	1950	1872	7141
671	20231109	091400	49642301	1873	1869	1880	1855	14292
672	20231109	091300	22842018	1870	1849	1878	1849	3748
673	20231109	091200	15865729	1849	1849	1849	1849	2
674	20231109	091100	15862031	1849	1850	1850	1848	1082
675	20231109	091000	13862286	1836	1836	1836	1836	0
676	20231109	090900	13862286	1836	1853	1853	1836	5514
677	20231109	090800	3736882	1845	1845	1845	1845	0
678	20231109	090700	3736882	1845	1835	1854	1835	407
679	20231109	090600	2985883	1826	1826	1826	1826	0
680	20231109	090500	2985883	1826	1826	1826	1826	3
681	20231109	090400	2980405	1837	1826	1837	1826	101
682	20231109	090300	2795968	1826	1831	1831	1826	131
683	20231109	090200	2556157	1831	1831	1831	1831	1
684	20231109	090100	2554326	1845	1835	1845	1831	881
685	20231109	090000	937685	1835	1835	1835	1835	510