KissMeData/064090/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	193900	98685735	1946	1946	1946	1946	306
3	20231117	193800	98685735	1946	1946	1946	1946	0
4	20231117	193700	98685735	1946	1946	1946	1946	0
5	20231117	193600	98685735	1946	1946	1946	1946	0
6	20231117	193500	98685735	1946	1946	1946	1946	0
7	20231117	193400	98685735	1946	1946	1946	1946	0
8	20231117	193300	98685735	1946	1946	1946	1946	0
9	20231117	193200	98685735	1946	1946	1946	1946	0
10	20231117	193100	98685735	1946	1946	1946	1946	0
11	20231117	193000	98685735	1946	1946	1946	1946	0
12	20231117	192900	98685735	1946	1946	1946	1946	0
13	20231117	192800	98685735	1946	1946	1946	1946	0
14	20231117	192700	98685735	1946	1946	1946	1946	0
15	20231117	192600	98685735	1946	1946	1946	1946	0
16	20231117	192500	98685735	1946	1946	1946	1946	0
17	20231117	192400	98685735	1946	1946	1946	1946	0
18	20231117	192300	98685735	1946	1946	1946	1946	0
19	20231117	192200	98685735	1946	1946	1946	1946	0
20	20231117	192100	98685735	1946	1946	1946	1946	0
21	20231117	192000	98685735	1946	1946	1946	1946	0
22	20231117	191900	98685735	1946	1946	1946	1946	0
23	20231117	191800	98685735	1946	1946	1946	1946	0
24	20231117	191700	98685735	1946	1946	1946	1946	0
25	20231117	191600	98685735	1946	1946	1946	1946	0
26	20231117	191500	98685735	1946	1946	1946	1946	0
27	20231117	191400	98685735	1946	1946	1946	1946	0
28	20231117	191300	98685735	1946	1946	1946	1946	0
29	20231117	191200	98685735	1946	1946	1946	1946	0
30	20231117	191100	98685735	1946	1946	1946	1946	0
31	20231117	191000	98685735	1946	1946	1946	1946	0
32	20231117	190900	98685735	1946	1946	1946	1946	306
33	20231117	190800	98685735	1946	1946	1946	1946	0
34	20231117	190700	98685735	1946	1946	1946	1946	0
35	20231117	190600	98685735	1946	1946	1946	1946	0
36	20231117	190500	98685735	1946	1946	1946	1946	0
37	20231117	190400	98685735	1946	1946	1946	1946	0
38	20231117	190300	98685735	1946	1946	1946	1946	0
39	20231117	190200	98685735	1946	1946	1946	1946	0
40	20231117	190100	98685735	1946	1946	1946	1946	0
41	20231117	190000	98685735	1946	1946	1946	1946	0
42	20231117	185900	98685735	1946	1946	1946	1946	0
43	20231117	185800	98685735	1946	1946	1946	1946	0
44	20231117	185700	98685735	1946	1946	1946	1946	0
45	20231117	185600	98685735	1946	1946	1946	1946	0
46	20231117	185500	98685735	1946	1946	1946	1946	0
47	20231117	185400	98685735	1946	1946	1946	1946	0
48	20231117	185300	98685735	1946	1946	1946	1946	0
49	20231117	185200	98685735	1946	1946	1946	1946	0
50	20231117	185100	98685735	1946	1946	1946	1946	0
51	20231117	185000	98685735	1946	1946	1946	1946	0
52	20231117	184900	98685735	1946	1946	1946	1946	0
53	20231117	184800	98685735	1946	1946	1946	1946	0
54	20231117	184700	98685735	1946	1946	1946	1946	0
55	20231117	184600	98685735	1946	1946	1946	1946	0
56	20231117	184500	98685735	1946	1946	1946	1946	0
57	20231117	184400	98685735	1946	1946	1946	1946	0
58	20231117	184300	98685735	1946	1946	1946	1946	0
59	20231117	184200	98685735	1946	1946	1946	1946	0
60	20231117	184100	98685735	1946	1946	1946	1946	0
61	20231117	184000	98685735	1946	1946	1946	1946	0
62	20231117	183900	98685735	1946	1946	1946	1946	306
63	20231117	183800	98685735	1946	1946	1946	1946	0
64	20231117	183700	98685735	1946	1946	1946	1946	0
65	20231117	183600	98685735	1946	1946	1946	1946	0
66	20231117	183500	98685735	1946	1946	1946	1946	0
67	20231117	183400	98685735	1946	1946	1946	1946	0
68	20231117	183300	98685735	1946	1946	1946	1946	0
69	20231117	183200	98685735	1946	1946	1946	1946	0
70	20231117	183100	98685735	1946	1946	1946	1946	0
71	20231117	183000	98685735	1946	1946	1946	1946	0
72	20231117	182900	98685735	1946	1946	1946	1946	0
73	20231117	182800	98685735	1946	1946	1946	1946	0
74	20231117	182700	98685735	1946	1946	1946	1946	0
75	20231117	182600	98685735	1946	1946	1946	1946	0
76	20231117	182500	98685735	1946	1946	1946	1946	0
77	20231117	182400	98685735	1946	1946	1946	1946	0
78	20231117	182300	98685735	1946	1946	1946	1946	0
79	20231117	182200	98685735	1946	1946	1946	1946	0
80	20231117	182100	98685735	1946	1946	1946	1946	0
81	20231117	182000	98685735	1946	1946	1946	1946	0
82	20231117	181900	98685735	1946	1946	1946	1946	0
83	20231117	181800	98685735	1946	1946	1946	1946	0
84	20231117	181700	98685735	1946	1946	1946	1946	0
85	20231117	181600	98685735	1946	1946	1946	1946	0
86	20231117	181500	98685735	1946	1946	1946	1946	0
87	20231117	181400	98685735	1946	1946	1946	1946	0
88	20231117	181300	98685735	1946	1946	1946	1946	0
89	20231117	181200	98685735	1946	1946	1946	1946	0
90	20231117	181100	98685735	1946	1946	1946	1946	0
91	20231117	181000	98685735	1946	1946	1946	1946	0
92	20231117	180900	98685735	1946	1946	1946	1946	306
93	20231117	180800	98685735	1946	1946	1946	1946	0
94	20231117	180700	98685735	1946	1946	1946	1946	0
95	20231117	180600	98685735	1946	1946	1946	1946	0
96	20231117	180500	98685735	1946	1946	1946	1946	0
97	20231117	180400	98685735	1946	1946	1946	1946	0
98	20231117	180300	98685735	1946	1946	1946	1946	0
99	20231117	180200	98685735	1946	1946	1946	1946	0
100	20231117	180100	98685735	1946	1946	1946	1946	0
101	20231117	180000	98685735	1946	1946	1946	1946	0
102	20231117	175900	98685735	1946	1946	1946	1946	0
103	20231117	175800	98685735	1946	1946	1946	1946	0
104	20231117	175700	98685735	1946	1946	1946	1946	0
105	20231117	175600	98685735	1946	1946	1946	1946	0
106	20231117	175500	98685735	1946	1946	1946	1946	0
107	20231117	175400	98685735	1946	1946	1946	1946	0
108	20231117	175300	98685735	1946	1946	1946	1946	0
109	20231117	175200	98685735	1946	1946	1946	1946	0
110	20231117	175100	98685735	1946	1946	1946	1946	0
111	20231117	175000	98685735	1946	1946	1946	1946	0
112	20231117	174900	98685735	1946	1946	1946	1946	0
113	20231117	174800	98685735	1946	1946	1946	1946	0
114	20231117	174700	98685735	1946	1946	1946	1946	0
115	20231117	174600	98685735	1946	1946	1946	1946	0
116	20231117	174500	98685735	1946	1946	1946	1946	0
117	20231117	174400	98685735	1946	1946	1946	1946	0
118	20231117	174300	98685735	1946	1946	1946	1946	0
119	20231117	174200	98685735	1946	1946	1946	1946	0
120	20231117	174100	98685735	1946	1946	1946	1946	0
121	20231117	174000	98685735	1946	1946	1946	1946	0
122	20231117	173900	98685735	1946	1946	1946	1946	306
123	20231117	173800	98685735	1946	1946	1946	1946	0
124	20231117	173700	98685735	1946	1946	1946	1946	0
125	20231117	173600	98685735	1946	1946	1946	1946	0
126	20231117	173500	98685735	1946	1946	1946	1946	0
127	20231117	173400	98685735	1946	1946	1946	1946	0
128	20231117	173300	98685735	1946	1946	1946	1946	0
129	20231117	173200	98685735	1946	1946	1946	1946	0
130	20231117	173100	98685735	1946	1946	1946	1946	0
131	20231117	173000	98685735	1946	1946	1946	1946	0
132	20231117	172900	98685735	1946	1946	1946	1946	0
133	20231117	172800	98685735	1946	1946	1946	1946	0
134	20231117	172700	98685735	1946	1946	1946	1946	0
135	20231117	172600	98685735	1946	1946	1946	1946	0
136	20231117	172500	98685735	1946	1946	1946	1946	0
137	20231117	172400	98685735	1946	1946	1946	1946	0
138	20231117	172300	98685735	1946	1946	1946	1946	0
139	20231117	172200	98685735	1946	1946	1946	1946	0
140	20231117	172100	98685735	1946	1946	1946	1946	0
141	20231117	172000	98685735	1946	1946	1946	1946	0
142	20231117	171900	98685735	1946	1946	1946	1946	0
143	20231117	171800	98685735	1946	1946	1946	1946	0
144	20231117	171700	98685735	1946	1946	1946	1946	0
145	20231117	171600	98685735	1946	1946	1946	1946	0
146	20231117	171500	98685735	1946	1946	1946	1946	0
147	20231117	171400	98685735	1946	1946	1946	1946	0
148	20231117	171300	98685735	1946	1946	1946	1946	0
149	20231117	171200	98685735	1946	1946	1946	1946	0
150	20231117	171100	98685735	1946	1946	1946	1946	0
151	20231117	171000	98685735	1946	1946	1946	1946	0
152	20231117	170900	98685735	1946	1946	1946	1946	306
153	20231117	170800	98685735	1946	1946	1946	1946	0
154	20231117	170700	98685735	1946	1946	1946	1946	0
155	20231117	170600	98685735	1946	1946	1946	1946	0
156	20231117	170500	98685735	1946	1946	1946	1946	0
157	20231117	170400	98685735	1946	1946	1946	1946	0
158	20231117	170300	98685735	1946	1946	1946	1946	0
159	20231117	170200	98685735	1946	1946	1946	1946	0
160	20231117	170100	98685735	1946	1946	1946	1946	0
161	20231117	170000	98685735	1946	1946	1946	1946	0
162	20231117	165900	98685735	1946	1946	1946	1946	0
163	20231117	165800	98685735	1946	1946	1946	1946	0
164	20231117	165700	98685735	1946	1946	1946	1946	0
165	20231117	165600	98685735	1946	1946	1946	1946	0
166	20231117	165500	98685735	1946	1946	1946	1946	0
167	20231117	165400	98685735	1946	1946	1946	1946	0
168	20231117	165300	98685735	1946	1946	1946	1946	0
169	20231117	165200	98685735	1946	1946	1946	1946	0
170	20231117	165100	98685735	1946	1946	1946	1946	0
171	20231117	165000	98685735	1946	1946	1946	1946	0
172	20231117	164900	98685735	1946	1946	1946	1946	0
173	20231117	164800	98685735	1946	1946	1946	1946	0
174	20231117	164700	98685735	1946	1946	1946	1946	0
175	20231117	164600	98685735	1946	1946	1946	1946	0
176	20231117	164500	98685735	1946	1946	1946	1946	0
177	20231117	164400	98685735	1946	1946	1946	1946	0
178	20231117	164300	98685735	1946	1946	1946	1946	0
179	20231117	164200	98685735	1946	1946	1946	1946	0
180	20231117	164100	98685735	1946	1946	1946	1946	0
181	20231117	164000	98685735	1946	1946	1946	1946	0
182	20231117	163900	98685735	1946	1946	1946	1946	306
183	20231117	163800	98685735	1946	1946	1946	1946	0
184	20231117	163700	98685735	1946	1946	1946	1946	0
185	20231117	163600	98685735	1946	1946	1946	1946	0
186	20231117	163500	98685735	1946	1946	1946	1946	0
187	20231117	163400	98685735	1946	1946	1946	1946	0
188	20231117	163300	98685735	1946	1946	1946	1946	0
189	20231117	163200	98685735	1946	1946	1946	1946	0
190	20231117	163100	98685735	1946	1946	1946	1946	0
191	20231117	163000	98685735	1946	1946	1946	1946	0
192	20231117	162900	98685735	1946	1946	1946	1946	0
193	20231117	162800	98685735	1946	1946	1946	1946	0
194	20231117	162700	98685735	1946	1946	1946	1946	0
195	20231117	162600	98685735	1946	1946	1946	1946	0
196	20231117	162500	98685735	1946	1946	1946	1946	0
197	20231117	162400	98685735	1946	1946	1946	1946	0
198	20231117	162300	98685735	1946	1946	1946	1946	0
199	20231117	162200	98685735	1946	1946	1946	1946	0
200	20231117	162100	98685735	1946	1946	1946	1946	0
201	20231117	162000	98685735	1946	1946	1946	1946	0
202	20231117	161900	98685735	1946	1946	1946	1946	0
203	20231117	161800	98685735	1946	1946	1946	1946	0
204	20231117	161700	98685735	1946	1946	1946	1946	0
205	20231117	161600	98685735	1946	1946	1946	1946	0
206	20231117	161500	98685735	1946	1946	1946	1946	0
207	20231117	161400	98685735	1946	1946	1946	1946	0
208	20231117	161300	98685735	1946	1946	1946	1946	0
209	20231117	161200	98685735	1946	1946	1946	1946	0
210	20231117	161100	98685735	1946	1946	1946	1946	0
211	20231117	161000	98685735	1946	1946	1946	1946	0
212	20231117	160900	98685735	1946	1946	1946	1946	306
213	20231117	160800	98685735	1946	1946	1946	1946	0
214	20231117	160700	98685735	1946	1946	1946	1946	0
215	20231117	160600	98685735	1946	1946	1946	1946	0
216	20231117	160500	98685735	1946	1946	1946	1946	0
217	20231117	160400	98685735	1946	1946	1946	1946	0
218	20231117	160300	98685735	1946	1946	1946	1946	0
219	20231117	160200	98685735	1946	1946	1946	1946	0
220	20231117	160100	98685735	1946	1946	1946	1946	0
221	20231117	160000	98685735	1946	1946	1946	1946	0
222	20231117	155900	98685735	1946	1946	1946	1946	0
223	20231117	155800	98685735	1946	1946	1946	1946	0
224	20231117	155700	98685735	1946	1946	1946	1946	0
225	20231117	155600	98685735	1946	1946	1946	1946	0
226	20231117	155500	98685735	1946	1946	1946	1946	0
227	20231117	155400	98685735	1946	1946	1946	1946	0
228	20231117	155300	98685735	1946	1946	1946	1946	0
229	20231117	155200	98685735	1946	1946	1946	1946	0
230	20231117	155100	98685735	1946	1946	1946	1946	0
231	20231117	155000	98685735	1946	1946	1946	1946	0
232	20231117	154900	98685735	1946	1946	1946	1946	0
233	20231117	154800	98685735	1946	1946	1946	1946	0
234	20231117	154700	98685735	1946	1946	1946	1946	0
235	20231117	154600	98685735	1946	1946	1946	1946	0
236	20231117	154500	98685735	1946	1946	1946	1946	0
237	20231117	154400	98685735	1946	1946	1946	1946	0
238	20231117	154300	98685735	1946	1946	1946	1946	0
239	20231117	154200	98685735	1946	1946	1946	1946	0
240	20231117	154100	98685735	1946	1946	1946	1946	0
241	20231117	154000	98685735	1946	1946	1946	1946	0
242	20231117	153900	98685735	1946	1946	1946	1946	306
243	20231117	153800	98685735	1946	1946	1946	1946	0
244	20231117	153700	98685735	1946	1946	1946	1946	0
245	20231117	153600	98685735	1946	1946	1946	1946	0
246	20231117	153500	98685735	1946	1946	1946	1946	0
247	20231117	153400	98685735	1946	1946	1946	1946	0
248	20231117	153300	98685735	1946	1946	1946	1946	0
249	20231117	153200	98685735	1946	1946	1946	1946	0
250	20231117	153100	98685735	1946	1946	1946	1946	0
251	20231117	153000	98685735	1946	1946	1946	1946	306
252	20231117	152900	98090259	1932	1932	1932	1932	0
253	20231117	152800	98090259	1932	1932	1932	1932	0
254	20231117	152700	98090259	1932	1932	1932	1932	0
255	20231117	152600	98090259	1932	1932	1932	1932	0
256	20231117	152500	98090259	1932	1932	1932	1932	0
257	20231117	152400	98090259	1932	1932	1932	1932	0
258	20231117	152300	98090259	1932	1932	1932	1932	0
259	20231117	152200	98090259	1932	1932	1932	1932	0
260	20231117	152100	98090259	1932	1932	1932	1932	0
261	20231117	152000	98090259	1932	1932	1932	1932	0
262	20231117	151900	98090259	1932	1932	1932	1932	0
263	20231117	151800	98090259	1932	1933	1933	1932	257
264	20231117	151700	97593675	1933	1933	1933	1933	1
265	20231117	151600	97591742	1932	1945	1945	1932	4000
266	20231117	151500	89863674	1945	1945	1945	1945	0
267	20231117	151400	89863674	1945	1945	1945	1945	201
268	20231117	151300	89472729	1945	1945	1945	1945	0
269	20231117	151200	89472729	1945	1945	1945	1945	0
270	20231117	151100	89472729	1945	1945	1945	1945	0
271	20231117	151000	89472729	1945	1945	1945	1945	0
272	20231117	150900	89472729	1945	1945	1945	1945	0
273	20231117	150800	89472729	1945	1945	1945	1945	0
274	20231117	150700	89472729	1945	1945	1945	1945	0
275	20231117	150600	89472729	1945	1945	1945	1945	0
276	20231117	150500	89472729	1945	1945	1945	1945	0
277	20231117	150400	89472729	1945	1945	1945	1945	0
278	20231117	150300	89472729	1945	1945	1945	1945	0
279	20231117	150200	89472729	1945	1944	1945	1944	100
280	20231117	150100	89278244	1945	1945	1945	1945	0
281	20231117	150000	89278244	1945	1945	1945	1945	0
282	20231117	145900	89278244	1945	1945	1945	1945	0
283	20231117	145800	89278244	1945	1940	1945	1940	1000
284	20231117	145700	87333940	1930	1932	1932	1930	61
285	20231117	145600	87216158	1932	1932	1932	1932	0
286	20231117	145500	87216158	1932	1932	1932	1932	0
287	20231117	145400	87216158	1932	1933	1933	1932	2001
288	20231117	145300	83350216	1932	1932	1932	1932	0
289	20231117	145200	83350216	1932	1932	1932	1932	0
290	20231117	145100	83350216	1932	1932	1932	1932	0
291	20231117	145000	83350216	1932	1932	1932	1932	0
292	20231117	144900	83350216	1932	1932	1932	1932	0
293	20231117	144800	83350216	1932	1932	1932	1932	2000
294	20231117	144700	79486216	1932	1932	1932	1932	0
295	20231117	144600	79486216	1932	1932	1932	1932	390
296	20231117	144500	78732736	1932	1932	1932	1932	0
297	20231117	144400	78732736	1932	1932	1932	1932	0
298	20231117	144300	78732736	1932	1932	1932	1932	2000
299	20231117	144200	74868736	1932	1932	1932	1932	0
300	20231117	144100	74868736	1932	1932	1932	1932	0
301	20231117	144000	74868736	1932	1932	1932	1932	0
302	20231117	143900	74868736	1932	1932	1932	1932	0
303	20231117	143800	74868736	1932	1932	1932	1932	0
304	20231117	143700	74868736	1932	1932	1932	1932	0
305	20231117	143600	74868736	1932	1932	1932	1932	0
306	20231117	143500	74868736	1932	1938	1938	1932	3000
307	20231117	143400	69072556	1939	1939	1939	1939	26
308	20231117	143300	69022142	1939	1938	1939	1938	126
309	20231117	143200	68777952	1938	1938	1939	1938	348
310	20231117	143100	68103526	1932	1932	1932	1932	500
311	20231117	143000	67137526	1932	1932	1932	1932	0
312	20231117	142900	67137526	1932	1932	1932	1932	0
313	20231117	142800	67137526	1932	1932	1932	1932	0
314	20231117	142700	67137526	1932	1932	1932	1932	1
315	20231117	142600	67135594	1932	1932	1932	1932	0
316	20231117	142500	67135594	1932	1932	1932	1932	0
317	20231117	142400	67135594	1932	1932	1932	1932	0
318	20231117	142300	67135594	1932	1932	1932	1932	0
319	20231117	142200	67135594	1932	1932	1932	1932	0
320	20231117	142100	67135594	1932	1932	1932	1932	0
321	20231117	142000	67135594	1932	1932	1932	1932	0
322	20231117	141900	67135594	1932	1932	1932	1932	0
323	20231117	141800	67135594	1932	1932	1932	1932	0
324	20231117	141700	67135594	1932	1932	1932	1932	0
325	20231117	141600	67135594	1932	1932	1932	1932	0
326	20231117	141500	67135594	1932	1932	1932	1932	0
327	20231117	141400	67135594	1932	1932	1932	1932	145
328	20231117	141300	66855454	1932	1932	1932	1932	0
329	20231117	141200	66855454	1932	1932	1932	1932	0
330	20231117	141100	66855454	1932	1932	1932	1932	60
331	20231117	141000	66739534	1932	1932	1932	1932	3
332	20231117	140900	66733738	1931	1931	1931	1931	0
333	20231117	140800	66733738	1931	1931	1931	1931	0
334	20231117	140700	66733738	1931	1931	1931	1931	0
335	20231117	140600	66733738	1931	1931	1931	1931	0
336	20231117	140500	66733738	1931	1931	1931	1931	0
337	20231117	140400	66733738	1931	1931	1931	1931	0
338	20231117	140300	66733738	1931	1931	1931	1931	0
339	20231117	140200	66733738	1931	1931	1931	1931	0
340	20231117	140100	66733738	1931	1931	1931	1931	0
341	20231117	140000	66733738	1931	1931	1931	1931	0
342	20231117	135900	66733738	1931	1931	1931	1931	0
343	20231117	135800	66733738	1931	1931	1931	1931	400
344	20231117	135700	65961338	1931	1931	1931	1931	250
345	20231117	135600	65478588	1931	1931	1931	1931	0
346	20231117	135500	65478588	1931	1931	1931	1931	0
347	20231117	135400	65478588	1931	1931	1931	1931	0
348	20231117	135300	65478588	1931	1931	1931	1931	0
349	20231117	135200	65478588	1931	1931	1931	1931	0
350	20231117	135100	65478588	1931	1931	1931	1931	0
351	20231117	135000	65478588	1931	1931	1931	1931	0
352	20231117	134900	65478588	1931	1931	1931	1931	0
353	20231117	134800	65478588	1931	1931	1931	1931	0
354	20231117	134700	65478588	1931	1931	1931	1931	0
355	20231117	134600	65478588	1931	1931	1931	1931	0
356	20231117	134500	65478588	1931	1931	1931	1931	0
357	20231117	134400	65478588	1931	1931	1931	1931	6
358	20231117	134300	65467002	1931	1931	1931	1931	0
359	20231117	134200	65467002	1931	1931	1931	1931	0
360	20231117	134100	65467002	1931	1931	1931	1931	0
361	20231117	134000	65467002	1931	1931	1931	1931	0
362	20231117	133900	65467002	1931	1931	1931	1931	0
363	20231117	133800	65467002	1931	1931	1931	1931	1
364	20231117	133700	65465071	1931	1931	1931	1931	8
365	20231117	133600	65449623	1931	1931	1931	1931	204
366	20231117	133500	65055699	1931	1931	1931	1931	0
367	20231117	133400	65055699	1931	1931	1931	1931	0
368	20231117	133300	65055699	1931	1931	1931	1931	5
369	20231117	133200	65046044	1931	1931	1931	1931	28
370	20231117	133100	64991976	1931	1931	1931	1931	27
371	20231117	133000	64939839	1931	1939	1939	1931	607
372	20231117	132900	63766122	1939	1939	1939	1939	0
373	20231117	132800	63766122	1939	1939	1939	1939	10
374	20231117	132700	63746732	1939	1939	1939	1939	0
375	20231117	132600	63746732	1939	1939	1939	1939	0
376	20231117	132500	63746732	1939	1939	1939	1939	0
377	20231117	132400	63746732	1939	1939	1939	1939	0
378	20231117	132300	63746732	1939	1939	1939	1939	0
379	20231117	132200	63746732	1939	1939	1939	1939	0
380	20231117	132100	63746732	1939	1939	1939	1939	0
381	20231117	132000	63746732	1939	1939	1939	1939	0
382	20231117	131900	63746732	1939	1939	1939	1939	0
383	20231117	131800	63746732	1939	1939	1939	1939	0
384	20231117	131700	63746732	1939	1939	1939	1939	2
385	20231117	131600	63742854	1939	1939	1939	1939	0
386	20231117	131500	63742854	1939	1939	1939	1939	0
387	20231117	131400	63742854	1939	1939	1939	1939	0
388	20231117	131300	63742854	1939	1939	1939	1939	2
389	20231117	131200	63738976	1939	1939	1939	1939	0
390	20231117	131100	63738976	1939	1939	1939	1939	0
391	20231117	131000	63738976	1939	1939	1939	1939	0
392	20231117	130900	63738976	1939	1939	1939	1939	0
393	20231117	130800	63738976	1939	1939	1939	1939	0
394	20231117	130700	63738976	1939	1939	1939	1939	1
395	20231117	130600	63737037	1879	1879	1879	1879	0
396	20231117	130500	63737037	1879	1879	1879	1879	0
397	20231117	130400	63737037	1879	1879	1879	1879	0
398	20231117	130300	63737037	1879	1879	1879	1879	0
399	20231117	130200	63737037	1879	1879	1879	1879	0
400	20231117	130100	63737037	1879	1879	1879	1879	0
401	20231117	130000	63737037	1879	1879	1879	1879	0
402	20231117	125900	63737037	1879	1879	1879	1879	0
403	20231117	125800	63737037	1879	1879	1879	1879	0
404	20231117	125700	63737037	1879	1879	1879	1879	0
405	20231117	125600	63737037	1879	1879	1879	1879	0
406	20231117	125500	63737037	1879	1879	1879	1879	0
407	20231117	125400	63737037	1879	1879	1879	1879	0
408	20231117	125300	63737037	1879	1879	1879	1879	0
409	20231117	125200	63737037	1879	1879	1879	1879	0
410	20231117	125100	63737037	1879	1879	1879	1879	0
411	20231117	125000	63737037	1879	1879	1879	1879	0
412	20231117	124900	63737037	1879	1879	1879	1879	0
413	20231117	124800	63737037	1879	1879	1879	1879	0
414	20231117	124700	63737037	1879	1879	1879	1879	0
415	20231117	124600	63737037	1879	1879	1879	1879	0
416	20231117	124500	63737037	1879	1879	1879	1879	0
417	20231117	124400	63737037	1879	1879	1879	1879	0
418	20231117	124300	63737037	1879	1879	1879	1879	0
419	20231117	124200	63737037	1879	1879	1879	1879	0
420	20231117	124100	63737037	1879	1879	1879	1879	0
421	20231117	124000	63737037	1879	1898	1898	1879	1053
422	20231117	123900	61747522	1899	1899	1899	1899	0
423	20231117	123800	61747522	1899	1899	1899	1899	1
424	20231117	123700	61745623	1899	1899	1899	1899	1
425	20231117	123600	61743724	1900	1900	1900	1900	0
426	20231117	123500	61743724	1900	1900	1900	1900	0
427	20231117	123400	61743724	1900	1900	1900	1900	0
428	20231117	123300	61743724	1900	1900	1900	1900	0
429	20231117	123200	61743724	1900	1900	1900	1900	0
430	20231117	123100	61743724	1900	1900	1900	1900	0
431	20231117	123000	61743724	1900	1900	1900	1900	5
432	20231117	122900	61734224	1943	1943	1943	1943	0
433	20231117	122800	61734224	1943	1943	1943	1943	0
434	20231117	122700	61734224	1943	1943	1943	1943	0
435	20231117	122600	61734224	1943	1943	1943	1943	0
436	20231117	122500	61734224	1943	1943	1943	1943	0
437	20231117	122400	61734224	1943	1943	1943	1943	0
438	20231117	122300	61734224	1943	1943	1943	1943	0
439	20231117	122200	61734224	1943	1943	1943	1943	0
440	20231117	122100	61734224	1943	1943	1943	1943	0
441	20231117	122000	61734224	1943	1943	1943	1943	0
442	20231117	121900	61734224	1943	1943	1943	1943	0
443	20231117	121800	61734224	1943	1943	1943	1943	0
444	20231117	121700	61734224	1943	1943	1943	1943	5
445	20231117	121600	61724509	1943	1943	1943	1943	0
446	20231117	121500	61724509	1943	1943	1943	1943	0
447	20231117	121400	61724509	1943	1943	1943	1943	0
448	20231117	121300	61724509	1943	1943	1943	1943	0
449	20231117	121200	61724509	1943	1943	1943	1943	0
450	20231117	121100	61724509	1943	1943	1943	1943	0
451	20231117	121000	61724509	1943	1943	1943	1943	0
452	20231117	120900	61724509	1943	1943	1943	1943	0
453	20231117	120800	61724509	1943	1943	1943	1943	0
454	20231117	120700	61724509	1943	1943	1943	1943	0
455	20231117	120600	61724509	1943	1943	1943	1943	1
456	20231117	120500	61722566	1942	1942	1942	1942	2
457	20231117	120400	61718682	1891	1891	1891	1891	0
458	20231117	120300	61718682	1891	1891	1891	1891	0
459	20231117	120200	61718682	1891	1891	1891	1891	0
460	20231117	120100	61718682	1891	1891	1891	1891	0
461	20231117	120000	61718682	1891	1891	1891	1891	0
462	20231117	115900	61718682	1891	1891	1891	1891	0
463	20231117	115800	61718682	1891	1891	1891	1891	0
464	20231117	115700	61718682	1891	1891	1891	1891	0
465	20231117	115600	61718682	1891	1891	1891	1891	0
466	20231117	115500	61718682	1891	1891	1891	1891	0
467	20231117	115400	61718682	1891	1891	1891	1891	0
468	20231117	115300	61718682	1891	1891	1891	1891	0
469	20231117	115200	61718682	1891	1891	1891	1891	0
470	20231117	115100	61718682	1891	1891	1891	1891	0
471	20231117	115000	61718682	1891	1891	1891	1891	0
472	20231117	114900	61718682	1891	1891	1891	1891	0
473	20231117	114800	61718682	1891	1891	1891	1891	0
474	20231117	114700	61718682	1891	1891	1891	1891	0
475	20231117	114600	61718682	1891	1891	1891	1891	0
476	20231117	114500	61718682	1891	1891	1891	1891	0
477	20231117	114400	61718682	1891	1943	1943	1891	6
478	20231117	114300	61707144	1944	1944	1944	1944	0
479	20231117	114200	61707144	1944	1944	1944	1944	0
480	20231117	114100	61707144	1944	1944	1944	1944	0
481	20231117	114000	61707144	1944	1944	1944	1944	0
482	20231117	113900	61707144	1944	1944	1944	1944	0
483	20231117	113800	61707144	1944	1944	1944	1944	0
484	20231117	113700	61707144	1944	1944	1944	1944	1
485	20231117	113600	61705200	1944	1944	1944	1944	0
486	20231117	113500	61705200	1944	1944	1944	1944	0
487	20231117	113400	61705200	1944	1944	1944	1944	0
488	20231117	113300	61705200	1944	1943	1944	1943	276
489	20231117	113200	61168711	1943	1943	1943	1943	981
490	20231117	113100	59262628	1943	1943	1943	1943	0
491	20231117	113000	59262628	1943	1943	1943	1943	7
492	20231117	112900	59249027	1943	1938	1943	1938	1046
493	20231117	112800	57218868	1940	1940	1940	1940	0
494	20231117	112700	57218868	1940	1940	1940	1940	0
495	20231117	112600	57218868	1940	1940	1940	1940	0
496	20231117	112500	57218868	1940	1940	1940	1940	0
497	20231117	112400	57218868	1940	1940	1940	1940	0
498	20231117	112300	57218868	1940	1940	1940	1940	0
499	20231117	112200	57218868	1940	1935	1940	1935	6000
500	20231117	112100	45578893	1923	1923	1923	1923	5
501	20231117	112000	45569278	1923	1923	1923	1923	0
502	20231117	111900	45569278	1923	1923	1923	1923	0
503	20231117	111800	45569278	1923	1923	1923	1923	130
504	20231117	111700	45319288	1943	1943	1943	1943	0
505	20231117	111600	45319288	1943	1914	1943	1913	525
506	20231117	111500	44311339	1914	1914	1914	1914	0
507	20231117	111400	44311339	1914	1914	1914	1914	0
508	20231117	111300	44311339	1914	1914	1914	1914	0
509	20231117	111200	44311339	1914	1914	1914	1914	10
510	20231117	111100	44292199	1858	1858	1858	1858	0
511	20231117	111000	44292199	1858	1858	1858	1858	0
512	20231117	110900	44292199	1858	1858	1858	1858	0
513	20231117	110800	44292199	1858	1858	1858	1858	0
514	20231117	110700	44292199	1858	1858	1858	1858	0
515	20231117	110600	44292199	1858	1858	1858	1858	0
516	20231117	110500	44292199	1858	1858	1858	1858	0
517	20231117	110400	44292199	1858	1858	1858	1858	1
518	20231117	110300	44290341	1919	1919	1919	1919	1
519	20231117	110200	44288422	1914	1914	1914	1914	0
520	20231117	110100	44288422	1914	1914	1914	1914	0
521	20231117	110000	44288422	1914	1914	1914	1914	0
522	20231117	105900	44288422	1914	1914	1914	1914	0
523	20231117	105800	44288422	1914	1914	1914	1914	0
524	20231117	105700	44288422	1914	1914	1914	1914	0
525	20231117	105600	44288422	1914	1914	1914	1914	1
526	20231117	105500	44286508	1849	1849	1849	1849	0
527	20231117	105400	44286508	1849	1849	1849	1849	0
528	20231117	105300	44286508	1849	1849	1849	1849	0
529	20231117	105200	44286508	1849	1849	1849	1849	0
530	20231117	105100	44286508	1849	1849	1849	1849	0
531	20231117	105000	44286508	1849	1849	1849	1849	0
532	20231117	104900	44286508	1849	1849	1849	1849	0
533	20231117	104800	44286508	1849	1849	1849	1849	0
534	20231117	104700	44286508	1849	1849	1849	1849	0
535	20231117	104600	44286508	1849	1849	1849	1849	0
536	20231117	104500	44286508	1849	1849	1849	1849	0
537	20231117	104400	44286508	1849	1849	1849	1849	0
538	20231117	104300	44286508	1849	1849	1849	1849	0
539	20231117	104200	44286508	1849	1849	1849	1849	0
540	20231117	104100	44286508	1849	1849	1849	1849	0
541	20231117	104000	44286508	1849	1849	1849	1849	15
542	20231117	103900	44258773	1849	1849	1849	1849	0
543	20231117	103800	44258773	1849	1849	1849	1849	0
544	20231117	103700	44258773	1849	1849	1849	1849	0
545	20231117	103600	44258773	1849	1849	1849	1849	0
546	20231117	103500	44258773	1849	1849	1849	1849	0
547	20231117	103400	44258773	1849	1849	1849	1849	0
548	20231117	103300	44258773	1849	1849	1849	1849	0
549	20231117	103200	44258773	1849	1849	1849	1849	0
550	20231117	103100	44258773	1849	1849	1849	1849	0
551	20231117	103000	44258773	1849	1849	1849	1849	0
552	20231117	102900	44258773	1849	1849	1849	1849	0
553	20231117	102800	44258773	1849	1849	1849	1849	0
554	20231117	102700	44258773	1849	1849	1849	1849	0
555	20231117	102600	44258773	1849	1849	1849	1849	0
556	20231117	102500	44258773	1849	1849	1849	1849	0
557	20231117	102400	44258773	1849	1849	1849	1849	0
558	20231117	102300	44258773	1849	1849	1849	1849	0
559	20231117	102200	44258773	1849	1849	1849	1849	0
560	20231117	102100	44258773	1849	1849	1849	1849	0
561	20231117	102000	44258773	1849	1849	1849	1849	0
562	20231117	101900	44258773	1849	1849	1849	1849	0
563	20231117	101800	44258773	1849	1849	1849	1849	0
564	20231117	101700	44258773	1849	1849	1849	1849	0
565	20231117	101600	44258773	1849	1849	1849	1849	0
566	20231117	101500	44258773	1849	1849	1849	1849	0
567	20231117	101400	44258773	1849	1849	1849	1849	0
568	20231117	101300	44258773	1849	1849	1849	1849	0
569	20231117	101200	44258773	1849	1849	1849	1849	0
570	20231117	101100	44258773	1849	1849	1849	1849	0
571	20231117	101000	44258773	1849	1849	1849	1849	0
572	20231117	100900	44258773	1849	1849	1849	1849	0
573	20231117	100800	44258773	1849	1849	1849	1849	0
574	20231117	100700	44258773	1849	1849	1849	1849	0
575	20231117	100600	44258773	1849	1849	1849	1849	58
576	20231117	100500	44151531	1849	1849	1849	1849	0
577	20231117	100400	44151531	1849	1849	1849	1849	13
578	20231117	100300	44127494	1849	1849	1849	1849	0
579	20231117	100200	44127494	1849	1849	1849	1849	0
580	20231117	100100	44127494	1849	1849	1849	1849	14
581	20231117	100000	44101608	1849	1849	1849	1849	0
582	20231117	095900	44101608	1849	1849	1849	1849	0
583	20231117	095800	44101608	1849	1849	1849	1849	0
584	20231117	095700	44101608	1849	1849	1849	1849	0
585	20231117	095600	44101608	1849	1849	1849	1849	0
586	20231117	095500	44101608	1849	1849	1849	1849	0
587	20231117	095400	44101608	1849	1849	1849	1849	0
588	20231117	095300	44101608	1849	1849	1849	1849	0
589	20231117	095200	44101608	1849	1849	1849	1849	0
590	20231117	095100	44101608	1849	1849	1849	1849	0
591	20231117	095000	44101608	1849	1849	1849	1849	0
592	20231117	094900	44101608	1849	1849	1849	1849	0
593	20231117	094800	44101608	1849	1849	1849	1849	0
594	20231117	094700	44101608	1849	1849	1849	1838	501
595	20231117	094600	43176726	1839	1839	1839	1839	0
596	20231117	094500	43176726	1839	1839	1839	1839	0
597	20231117	094400	43176726	1839	1839	1839	1839	0
598	20231117	094300	43176726	1839	1849	1849	1839	22
599	20231117	094200	43136078	1849	1849	1849	1849	0
600	20231117	094100	43136078	1849	1849	1849	1849	0
601	20231117	094000	43136078	1849	1849	1849	1849	0
602	20231117	093900	43136078	1849	1849	1849	1849	0
603	20231117	093800	43136078	1849	1849	1849	1849	0
604	20231117	093700	43136078	1849	1849	1849	1849	0
605	20231117	093600	43136078	1849	1849	1849	1849	26
606	20231117	093500	43088004	1849	1844	1849	1844	57
607	20231117	093400	42982616	1844	1842	1844	1842	44
608	20231117	093300	42901483	1844	1844	1844	1837	886
609	20231117	093200	41273528	1844	1844	1844	1844	32
610	20231117	093100	41214520	1837	1844	1844	1837	5810
611	20231117	093000	30541172	1839	1885	1885	1837	725
612	20231117	092900	29202776	1920	1920	1920	1920	0
613	20231117	092800	29202776	1920	1920	1920	1920	0
614	20231117	092700	29202776	1920	1920	1920	1920	0
615	20231117	092600	29202776	1920	1920	1920	1920	0
616	20231117	092500	29202776	1920	1920	1920	1920	0
617	20231117	092400	29202776	1920	1920	1920	1920	79
618	20231117	092300	29051096	1943	1966	1966	1921	51
619	20231117	092200	28952606	1967	1880	2000	1880	14137
620	20231117	092100	997399	1858	1858	1858	1858	0
621	20231117	092000	997399	1858	1858	1858	1858	0
622	20231117	091900	997399	1858	1858	1858	1858	0
623	20231117	091800	997399	1858	1858	1858	1858	0
624	20231117	091700	997399	1858	1858	1858	1858	0
625	20231117	091600	997399	1858	1858	1858	1858	0
626	20231117	091500	997399	1858	1858	1858	1858	0
627	20231117	091400	997399	1858	1858	1858	1858	6
628	20231117	091300	986251	1880	1859	1880	1859	419
629	20231117	091200	203512	1860	1849	1860	1849	10
630	20231117	091100	184995	1850	1849	1850	1849	100
631	20231117	091000	0	1837	1837	1837	1837	0
632	20231117	090900	0	1837	1837	1837	1837	0
633	20231117	090800	0	1837	1837	1837	1837	0
634	20231117	090700	0	1837	1837	1837	1837	0
635	20231117	090600	0	1837	1837	1837	1837	0
636	20231117	090500	0	1837	1837	1837	1837	0
637	20231117	090400	0	1837	1837	1837	1837	0
638	20231117	090300	0	1837	1837	1837	1837	0
639	20231117	090200	0	1837	1837	1837	1837	0
640	20231117	090100	0	1837	1837	1837	1837	0
641	20231117	090000	0	1837	1837	1837	1837	0