KissMeData/023460/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	190100	1715315	1990	1990	1990	1990	156
3	20231006	190000	1715315	1990	1990	1990	1990	0
4	20231006	185900	1715315	1990	1990	1990	1990	0
5	20231006	185800	1715315	1990	1990	1990	1990	0
6	20231006	185700	1715315	1990	1990	1990	1990	0
7	20231006	185600	1715315	1990	1990	1990	1990	0
8	20231006	185500	1715315	1990	1990	1990	1990	0
9	20231006	185400	1715315	1990	1990	1990	1990	0
10	20231006	185300	1715315	1990	1990	1990	1990	0
11	20231006	185200	1715315	1990	1990	1990	1990	0
12	20231006	185100	1715315	1990	1990	1990	1990	0
13	20231006	185000	1715315	1990	1990	1990	1990	0
14	20231006	184900	1715315	1990	1990	1990	1990	0
15	20231006	184800	1715315	1990	1990	1990	1990	0
16	20231006	184700	1715315	1990	1990	1990	1990	0
17	20231006	184600	1715315	1990	1990	1990	1990	0
18	20231006	184500	1715315	1990	1990	1990	1990	0
19	20231006	184400	1715315	1990	1990	1990	1990	0
20	20231006	184300	1715315	1990	1990	1990	1990	0
21	20231006	184200	1715315	1990	1990	1990	1990	0
22	20231006	184100	1715315	1990	1990	1990	1990	0
23	20231006	184000	1715315	1990	1990	1990	1990	0
24	20231006	183900	1715315	1990	1990	1990	1990	0
25	20231006	183800	1715315	1990	1990	1990	1990	0
26	20231006	183700	1715315	1990	1990	1990	1990	0
27	20231006	183600	1715315	1990	1990	1990	1990	0
28	20231006	183500	1715315	1990	1990	1990	1990	0
29	20231006	183400	1715315	1990	1990	1990	1990	0
30	20231006	183300	1715315	1990	1990	1990	1990	0
31	20231006	183200	1715315	1990	1990	1990	1990	0
32	20231006	183100	1715315	1990	1990	1990	1990	156
33	20231006	183000	1715315	1990	1990	1990	1990	0
34	20231006	182900	1715315	1990	1990	1990	1990	0
35	20231006	182800	1715315	1990	1990	1990	1990	0
36	20231006	182700	1715315	1990	1990	1990	1990	0
37	20231006	182600	1715315	1990	1990	1990	1990	0
38	20231006	182500	1715315	1990	1990	1990	1990	0
39	20231006	182400	1715315	1990	1990	1990	1990	0
40	20231006	182300	1715315	1990	1990	1990	1990	0
41	20231006	182200	1715315	1990	1990	1990	1990	0
42	20231006	182100	1715315	1990	1990	1990	1990	0
43	20231006	182000	1715315	1990	1990	1990	1990	0
44	20231006	181900	1715315	1990	1990	1990	1990	0
45	20231006	181800	1715315	1990	1990	1990	1990	0
46	20231006	181700	1715315	1990	1990	1990	1990	0
47	20231006	181600	1715315	1990	1990	1990	1990	0
48	20231006	181500	1715315	1990	1990	1990	1990	0
49	20231006	181400	1715315	1990	1990	1990	1990	0
50	20231006	181300	1715315	1990	1990	1990	1990	0
51	20231006	181200	1715315	1990	1990	1990	1990	0
52	20231006	181100	1715315	1990	1990	1990	1990	0
53	20231006	181000	1715315	1990	1990	1990	1990	0
54	20231006	180900	1715315	1990	1990	1990	1990	0
55	20231006	180800	1715315	1990	1990	1990	1990	0
56	20231006	180700	1715315	1990	1990	1990	1990	0
57	20231006	180600	1715315	1990	1990	1990	1990	0
58	20231006	180500	1715315	1990	1990	1990	1990	0
59	20231006	180400	1715315	1990	1990	1990	1990	0
60	20231006	180300	1715315	1990	1990	1990	1990	0
61	20231006	180200	1715315	1990	1990	1990	1990	0
62	20231006	180100	1715315	1990	1990	1990	1990	156
63	20231006	180000	1715315	1990	1990	1990	1990	0
64	20231006	175900	1715315	1990	1990	1990	1990	0
65	20231006	175800	1715315	1990	1990	1990	1990	0
66	20231006	175700	1715315	1990	1990	1990	1990	0
67	20231006	175600	1715315	1990	1990	1990	1990	0
68	20231006	175500	1715315	1990	1990	1990	1990	0
69	20231006	175400	1715315	1990	1990	1990	1990	0
70	20231006	175300	1715315	1990	1990	1990	1990	0
71	20231006	175200	1715315	1990	1990	1990	1990	0
72	20231006	175100	1715315	1990	1990	1990	1990	0
73	20231006	175000	1715315	1990	1990	1990	1990	0
74	20231006	174900	1715315	1990	1990	1990	1990	0
75	20231006	174800	1715315	1990	1990	1990	1990	0
76	20231006	174700	1715315	1990	1990	1990	1990	0
77	20231006	174600	1715315	1990	1990	1990	1990	0
78	20231006	174500	1715315	1990	1990	1990	1990	0
79	20231006	174400	1715315	1990	1990	1990	1990	0
80	20231006	174300	1715315	1990	1990	1990	1990	0
81	20231006	174200	1715315	1990	1990	1990	1990	0
82	20231006	174100	1715315	1990	1990	1990	1990	0
83	20231006	174000	1715315	1990	1990	1990	1990	0
84	20231006	173900	1715315	1990	1990	1990	1990	0
85	20231006	173800	1715315	1990	1990	1990	1990	0
86	20231006	173700	1715315	1990	1990	1990	1990	0
87	20231006	173600	1715315	1990	1990	1990	1990	0
88	20231006	173500	1715315	1990	1990	1990	1990	0
89	20231006	173400	1715315	1990	1990	1990	1990	0
90	20231006	173300	1715315	1990	1990	1990	1990	0
91	20231006	173200	1715315	1990	1990	1990	1990	0
92	20231006	173100	1715315	1990	1990	1990	1990	156
93	20231006	173000	1715315	1990	1990	1990	1990	0
94	20231006	172900	1715315	1990	1990	1990	1990	0
95	20231006	172800	1715315	1990	1990	1990	1990	0
96	20231006	172700	1715315	1990	1990	1990	1990	0
97	20231006	172600	1715315	1990	1990	1990	1990	0
98	20231006	172500	1715315	1990	1990	1990	1990	0
99	20231006	172400	1715315	1990	1990	1990	1990	0
100	20231006	172300	1715315	1990	1990	1990	1990	0
101	20231006	172200	1715315	1990	1990	1990	1990	0
102	20231006	172100	1715315	1990	1990	1990	1990	0
103	20231006	172000	1715315	1990	1990	1990	1990	0
104	20231006	171900	1715315	1990	1990	1990	1990	0
105	20231006	171800	1715315	1990	1990	1990	1990	0
106	20231006	171700	1715315	1990	1990	1990	1990	0
107	20231006	171600	1715315	1990	1990	1990	1990	0
108	20231006	171500	1715315	1990	1990	1990	1990	0
109	20231006	171400	1715315	1990	1990	1990	1990	0
110	20231006	171300	1715315	1990	1990	1990	1990	0
111	20231006	171200	1715315	1990	1990	1990	1990	0
112	20231006	171100	1715315	1990	1990	1990	1990	0
113	20231006	171000	1715315	1990	1990	1990	1990	0
114	20231006	170900	1715315	1990	1990	1990	1990	0
115	20231006	170800	1715315	1990	1990	1990	1990	0
116	20231006	170700	1715315	1990	1990	1990	1990	0
117	20231006	170600	1715315	1990	1990	1990	1990	0
118	20231006	170500	1715315	1990	1990	1990	1990	0
119	20231006	170400	1715315	1990	1990	1990	1990	0
120	20231006	170300	1715315	1990	1990	1990	1990	0
121	20231006	170200	1715315	1990	1990	1990	1990	0
122	20231006	170100	1715315	1990	1990	1990	1990	156
123	20231006	170000	1715315	1990	1990	1990	1990	0
124	20231006	165900	1715315	1990	1990	1990	1990	0
125	20231006	165800	1715315	1990	1990	1990	1990	0
126	20231006	165700	1715315	1990	1990	1990	1990	0
127	20231006	165600	1715315	1990	1990	1990	1990	0
128	20231006	165500	1715315	1990	1990	1990	1990	0
129	20231006	165400	1715315	1990	1990	1990	1990	0
130	20231006	165300	1715315	1990	1990	1990	1990	0
131	20231006	165200	1715315	1990	1990	1990	1990	0
132	20231006	165100	1715315	1990	1990	1990	1990	0
133	20231006	165000	1715315	1990	1990	1990	1990	0
134	20231006	164900	1715315	1990	1990	1990	1990	0
135	20231006	164800	1715315	1990	1990	1990	1990	0
136	20231006	164700	1715315	1990	1990	1990	1990	0
137	20231006	164600	1715315	1990	1990	1990	1990	0
138	20231006	164500	1715315	1990	1990	1990	1990	0
139	20231006	164400	1715315	1990	1990	1990	1990	0
140	20231006	164300	1715315	1990	1990	1990	1990	0
141	20231006	164200	1715315	1990	1990	1990	1990	0
142	20231006	164100	1715315	1990	1990	1990	1990	0
143	20231006	164000	1715315	1990	1990	1990	1990	0
144	20231006	163900	1715315	1990	1990	1990	1990	0
145	20231006	163800	1715315	1990	1990	1990	1990	0
146	20231006	163700	1715315	1990	1990	1990	1990	0
147	20231006	163600	1715315	1990	1990	1990	1990	0
148	20231006	163500	1715315	1990	1990	1990	1990	0
149	20231006	163400	1715315	1990	1990	1990	1990	0
150	20231006	163300	1715315	1990	1990	1990	1990	0
151	20231006	163200	1715315	1990	1990	1990	1990	0
152	20231006	163100	1715315	1990	1990	1990	1990	156
153	20231006	163000	1715315	1990	1990	1990	1990	0
154	20231006	162900	1715315	1990	1990	1990	1990	0
155	20231006	162800	1715315	1990	1990	1990	1990	0
156	20231006	162700	1715315	1990	1990	1990	1990	0
157	20231006	162600	1715315	1990	1990	1990	1990	0
158	20231006	162500	1715315	1990	1990	1990	1990	0
159	20231006	162400	1715315	1990	1990	1990	1990	0
160	20231006	162300	1715315	1990	1990	1990	1990	0
161	20231006	162200	1715315	1990	1990	1990	1990	0
162	20231006	162100	1715315	1990	1990	1990	1990	0
163	20231006	162000	1715315	1990	1990	1990	1990	0
164	20231006	161900	1715315	1990	1990	1990	1990	0
165	20231006	161800	1715315	1990	1990	1990	1990	0
166	20231006	161700	1715315	1990	1990	1990	1990	0
167	20231006	161600	1715315	1990	1990	1990	1990	0
168	20231006	161500	1715315	1990	1990	1990	1990	0
169	20231006	161400	1715315	1990	1990	1990	1990	0
170	20231006	161300	1715315	1990	1990	1990	1990	0
171	20231006	161200	1715315	1990	1990	1990	1990	0
172	20231006	161100	1715315	1990	1990	1990	1990	0
173	20231006	161000	1715315	1990	1990	1990	1990	0
174	20231006	160900	1715315	1990	1990	1990	1990	0
175	20231006	160800	1715315	1990	1990	1990	1990	0
176	20231006	160700	1715315	1990	1990	1990	1990	0
177	20231006	160600	1715315	1990	1990	1990	1990	0
178	20231006	160500	1715315	1990	1990	1990	1990	0
179	20231006	160400	1715315	1990	1990	1990	1990	0
180	20231006	160300	1715315	1990	1990	1990	1990	0
181	20231006	160200	1715315	1990	1990	1990	1990	0
182	20231006	160100	1715315	1990	1990	1990	1990	156
183	20231006	160000	1715315	1990	1990	1990	1990	0
184	20231006	155900	1715315	1990	1990	1990	1990	0
185	20231006	155800	1715315	1990	1990	1990	1990	0
186	20231006	155700	1715315	1990	1990	1990	1990	0
187	20231006	155600	1715315	1990	1990	1990	1990	0
188	20231006	155500	1715315	1990	1990	1990	1990	0
189	20231006	155400	1715315	1990	1990	1990	1990	0
190	20231006	155300	1715315	1990	1990	1990	1990	0
191	20231006	155200	1715315	1990	1990	1990	1990	0
192	20231006	155100	1715315	1990	1990	1990	1990	0
193	20231006	155000	1715315	1990	1990	1990	1990	0
194	20231006	154900	1715315	1990	1990	1990	1990	0
195	20231006	154800	1715315	1990	1990	1990	1990	0
196	20231006	154700	1715315	1990	1990	1990	1990	0
197	20231006	154600	1715315	1990	1990	1990	1990	0
198	20231006	154500	1715315	1990	1990	1990	1990	0
199	20231006	154400	1715315	1990	1990	1990	1990	0
200	20231006	154300	1715315	1990	1990	1990	1990	0
201	20231006	154200	1715315	1990	1990	1990	1990	0
202	20231006	154100	1715315	1990	1990	1990	1990	0
203	20231006	154000	1715315	1990	1990	1990	1990	0
204	20231006	153900	1715315	1990	1990	1990	1990	0
205	20231006	153800	1715315	1990	1990	1990	1990	0
206	20231006	153700	1715315	1990	1990	1990	1990	0
207	20231006	153600	1715315	1990	1990	1990	1990	0
208	20231006	153500	1715315	1990	1990	1990	1990	0
209	20231006	153400	1715315	1990	1990	1990	1990	0
210	20231006	153300	1715315	1990	1990	1990	1990	0
211	20231006	153200	1715315	1990	1990	1990	1990	0
212	20231006	153100	1715315	1990	1990	1990	1990	156
213	20231006	153000	1715315	1990	1990	1990	1990	156
214	20231006	152900	1404875	1990	1990	1990	1990	0
215	20231006	152800	1404875	1990	1990	1990	1990	0
216	20231006	152700	1404875	1990	1990	1990	1990	0
217	20231006	152600	1404875	1990	1990	1990	1990	0
218	20231006	152500	1404875	1990	1990	1990	1990	0
219	20231006	152400	1404875	1990	1990	1990	1990	0
220	20231006	152300	1404875	1990	1990	1990	1990	0
221	20231006	152200	1404875	1990	1990	1990	1990	0
222	20231006	152100	1404875	1990	1990	1990	1990	0
223	20231006	152000	1404875	1990	1990	1990	1990	0
224	20231006	151900	1404875	1990	1989	1990	1989	187
225	20231006	151800	1032931	1984	1984	1984	1984	0
226	20231006	151700	1032931	1984	1984	1984	1984	0
227	20231006	151600	1032931	1984	1984	1984	1984	0
228	20231006	151500	1032931	1984	1984	1984	1984	9
229	20231006	151400	1015075	1980	1980	1980	1980	0
230	20231006	151300	1015075	1980	1980	1980	1980	0
231	20231006	151200	1015075	1980	1980	1980	1980	0
232	20231006	151100	1015075	1980	1980	1980	1980	0
233	20231006	151000	1015075	1980	1980	1980	1980	0
234	20231006	150900	1015075	1980	1980	1980	1980	0
235	20231006	150800	1015075	1980	1980	1980	1980	0
236	20231006	150700	1015075	1980	1980	1980	1980	0
237	20231006	150600	1015075	1980	1980	1980	1980	0
238	20231006	150500	1015075	1980	1980	1980	1980	0
239	20231006	150400	1015075	1980	1980	1980	1980	0
240	20231006	150300	1015075	1980	1980	1980	1980	0
241	20231006	150200	1015075	1980	1980	1980	1980	0
242	20231006	150100	1015075	1980	1980	1980	1980	0
243	20231006	150000	1015075	1980	1980	1980	1980	0
244	20231006	145900	1015075	1980	1979	1980	1978	21
245	20231006	145800	973519	1955	1955	1955	1955	0
246	20231006	145700	973519	1955	1955	1955	1955	0
247	20231006	145600	973519	1955	1955	1955	1955	0
248	20231006	145500	973519	1955	1955	1955	1955	0
249	20231006	145400	973519	1955	1955	1955	1955	0
250	20231006	145300	973519	1955	1955	1955	1955	0
251	20231006	145200	973519	1955	1955	1955	1955	0
252	20231006	145100	973519	1955	1955	1955	1955	0
253	20231006	145000	973519	1955	1955	1955	1955	0
254	20231006	144900	973519	1955	1955	1955	1955	0
255	20231006	144800	973519	1955	1955	1955	1955	0
256	20231006	144700	973519	1955	1955	1955	1955	0
257	20231006	144600	973519	1955	1955	1955	1955	0
258	20231006	144500	973519	1955	1955	1955	1955	0
259	20231006	144400	973519	1955	1955	1955	1955	0
260	20231006	144300	973519	1955	1955	1955	1955	0
261	20231006	144200	973519	1955	1955	1955	1955	0
262	20231006	144100	973519	1955	1955	1955	1955	0
263	20231006	144000	973519	1955	1956	1956	1955	30
264	20231006	143900	914855	1970	1970	1970	1970	0
265	20231006	143800	914855	1970	1970	1970	1970	166
266	20231006	143700	587835	1975	1975	1975	1975	0
267	20231006	143600	587835	1975	1975	1975	1975	0
268	20231006	143500	587835	1975	1975	1975	1975	0
269	20231006	143400	587835	1975	1975	1975	1975	0
270	20231006	143300	587835	1975	1976	1976	1975	87
271	20231006	143200	415974	1976	1976	1976	1976	0
272	20231006	143100	415974	1976	1976	1976	1976	0
273	20231006	143000	415974	1976	1976	1976	1976	0
274	20231006	142900	415974	1976	1976	1976	1976	0
275	20231006	142800	415974	1976	1976	1976	1976	0
276	20231006	142700	415974	1976	1976	1976	1976	0
277	20231006	142600	415974	1976	1976	1976	1976	0
278	20231006	142500	415974	1976	1976	1976	1976	0
279	20231006	142400	415974	1976	1976	1976	1976	0
280	20231006	142300	415974	1976	1976	1976	1976	0
281	20231006	142200	415974	1976	1976	1976	1976	0
282	20231006	142100	415974	1976	1976	1976	1976	0
283	20231006	142000	415974	1976	1976	1976	1976	0
284	20231006	141900	415974	1976	1976	1976	1976	0
285	20231006	141800	415974	1976	1976	1976	1976	0
286	20231006	141700	415974	1976	1976	1976	1976	0
287	20231006	141600	415974	1976	1976	1976	1976	0
288	20231006	141500	415974	1976	1976	1976	1976	0
289	20231006	141400	415974	1976	1976	1976	1976	0
290	20231006	141300	415974	1976	1976	1976	1976	0
291	20231006	141200	415974	1976	1976	1976	1976	0
292	20231006	141100	415974	1976	1976	1976	1976	0
293	20231006	141000	415974	1976	1976	1976	1976	0
294	20231006	140900	415974	1976	1976	1976	1976	0
295	20231006	140800	415974	1976	1976	1976	1976	0
296	20231006	140700	415974	1976	1976	1976	1976	0
297	20231006	140600	415974	1976	1976	1976	1976	0
298	20231006	140500	415974	1976	1976	1976	1976	0
299	20231006	140400	415974	1976	1976	1976	1976	0
300	20231006	140300	415974	1976	1976	1976	1976	0
301	20231006	140200	415974	1976	1976	1976	1976	0
302	20231006	140100	415974	1976	1976	1976	1976	0
303	20231006	140000	415974	1976	1976	1976	1976	0
304	20231006	135900	415974	1976	1976	1976	1976	0
305	20231006	135800	415974	1976	1976	1976	1976	0
306	20231006	135700	415974	1976	1976	1976	1976	0
307	20231006	135600	415974	1976	1976	1976	1976	0
308	20231006	135500	415974	1976	1976	1976	1976	0
309	20231006	135400	415974	1976	1976	1976	1976	0
310	20231006	135300	415974	1976	1976	1976	1976	0
311	20231006	135200	415974	1976	1976	1976	1976	0
312	20231006	135100	415974	1976	1976	1976	1976	0
313	20231006	135000	415974	1976	1976	1976	1976	0
314	20231006	134900	415974	1976	1976	1976	1976	0
315	20231006	134800	415974	1976	1976	1976	1976	0
316	20231006	134700	415974	1976	1976	1976	1976	0
317	20231006	134600	415974	1976	1976	1976	1976	0
318	20231006	134500	415974	1976	1976	1976	1976	0
319	20231006	134400	415974	1976	1976	1976	1976	0
320	20231006	134300	415974	1976	1976	1976	1976	0
321	20231006	134200	415974	1976	1976	1976	1976	0
322	20231006	134100	415974	1976	1976	1976	1976	0
323	20231006	134000	415974	1976	1976	1976	1976	0
324	20231006	133900	415974	1976	1976	1976	1976	5
325	20231006	133800	406094	1976	1976	1976	1976	0
326	20231006	133700	406094	1976	1976	1976	1976	0
327	20231006	133600	406094	1976	1976	1976	1976	0
328	20231006	133500	406094	1976	1976	1976	1976	0
329	20231006	133400	406094	1976	1976	1976	1976	0
330	20231006	133300	406094	1976	1976	1976	1976	0
331	20231006	133200	406094	1976	1976	1976	1976	17
332	20231006	133100	372502	1988	1988	1988	1988	0
333	20231006	133000	372502	1988	1988	1988	1988	0
334	20231006	132900	372502	1988	1988	1988	1988	0
335	20231006	132800	372502	1988	1988	1988	1988	0
336	20231006	132700	372502	1988	1988	1988	1988	0
337	20231006	132600	372502	1988	1988	1988	1988	0
338	20231006	132500	372502	1988	1988	1988	1988	0
339	20231006	132400	372502	1988	1988	1988	1988	0
340	20231006	132300	372502	1988	1988	1988	1988	0
341	20231006	132200	372502	1988	1988	1988	1988	0
342	20231006	132100	372502	1988	1988	1988	1988	0
343	20231006	132000	372502	1988	1988	1988	1988	79
344	20231006	131900	215450	1991	1991	1991	1991	0
345	20231006	131800	215450	1991	1991	1991	1991	0
346	20231006	131700	215450	1991	1991	1991	1991	0
347	20231006	131600	215450	1991	1991	1991	1991	0
348	20231006	131500	215450	1991	1991	1991	1991	0
349	20231006	131400	215450	1991	1991	1991	1991	0
350	20231006	131300	215450	1991	1991	1991	1991	0
351	20231006	131200	215450	1991	1991	1991	1991	0
352	20231006	131100	215450	1991	1991	1991	1991	0
353	20231006	131000	215450	1991	1991	1991	1991	0
354	20231006	130900	215450	1991	1991	1991	1991	0
355	20231006	130800	215450	1991	1991	1991	1991	0
356	20231006	130700	215450	1991	1991	1991	1991	0
357	20231006	130600	215450	1991	1991	1991	1991	0
358	20231006	130500	215450	1991	1991	1991	1991	0
359	20231006	130400	215450	1991	1991	1991	1991	0
360	20231006	130300	215450	1991	1991	1991	1991	0
361	20231006	130200	215450	1991	1991	1991	1991	0
362	20231006	130100	215450	1991	1991	1991	1991	0
363	20231006	130000	215450	1991	1991	1991	1991	0
364	20231006	125900	215450	1991	1991	1991	1991	0
365	20231006	125800	215450	1991	1991	1991	1991	0
366	20231006	125700	215450	1991	1991	1991	1991	0
367	20231006	125600	215450	1991	1991	1991	1991	0
368	20231006	125500	215450	1991	1991	1991	1991	0
369	20231006	125400	215450	1991	1991	1991	1991	0
370	20231006	125300	215450	1991	1991	1991	1991	0
371	20231006	125200	215450	1991	1991	1991	1991	0
372	20231006	125100	215450	1991	1991	1991	1991	0
373	20231006	125000	215450	1991	1991	1991	1991	0
374	20231006	124900	215450	1991	1991	1991	1991	0
375	20231006	124800	215450	1991	1991	1991	1991	0
376	20231006	124700	215450	1991	1991	1991	1991	0
377	20231006	124600	215450	1991	1991	1991	1991	0
378	20231006	124500	215450	1991	1991	1991	1991	0
379	20231006	124400	215450	1991	1991	1991	1991	0
380	20231006	124300	215450	1991	1991	1991	1991	0
381	20231006	124200	215450	1991	1991	1991	1991	0
382	20231006	124100	215450	1991	1991	1991	1991	0
383	20231006	124000	215450	1991	1991	1991	1991	0
384	20231006	123900	215450	1991	1991	1991	1991	0
385	20231006	123800	215450	1991	1991	1991	1991	0
386	20231006	123700	215450	1991	1991	1991	1991	0
387	20231006	123600	215450	1991	1991	1991	1991	0
388	20231006	123500	215450	1991	1991	1991	1991	0
389	20231006	123400	215450	1991	1991	1991	1991	0
390	20231006	123300	215450	1991	1991	1991	1991	0
391	20231006	123200	215450	1991	1991	1991	1991	0
392	20231006	123100	215450	1991	1991	1991	1991	0
393	20231006	123000	215450	1991	1991	1991	1991	0
394	20231006	122900	215450	1991	1991	1991	1991	0
395	20231006	122800	215450	1991	1991	1991	1991	0
396	20231006	122700	215450	1991	1991	1991	1991	0
397	20231006	122600	215450	1991	1991	1991	1991	0
398	20231006	122500	215450	1991	1991	1991	1991	0
399	20231006	122400	215450	1991	1991	1991	1991	0
400	20231006	122300	215450	1991	1991	1991	1991	0
401	20231006	122200	215450	1991	1991	1991	1991	0
402	20231006	122100	215450	1991	1991	1991	1991	0
403	20231006	122000	215450	1991	1991	1991	1991	0
404	20231006	121900	215450	1991	1991	1991	1991	0
405	20231006	121800	215450	1991	1991	1991	1991	0
406	20231006	121700	215450	1991	1991	1991	1991	0
407	20231006	121600	215450	1991	1991	1991	1991	0
408	20231006	121500	215450	1991	1991	1991	1991	0
409	20231006	121400	215450	1991	1991	1991	1991	0
410	20231006	121300	215450	1991	1991	1991	1991	0
411	20231006	121200	215450	1991	1991	1991	1991	0
412	20231006	121100	215450	1991	1991	1991	1991	0
413	20231006	121000	215450	1991	1991	1991	1991	0
414	20231006	120900	215450	1991	1991	1991	1991	0
415	20231006	120800	215450	1991	1991	1991	1991	0
416	20231006	120700	215450	1991	1991	1991	1991	0
417	20231006	120600	215450	1991	1991	1991	1991	0
418	20231006	120500	215450	1991	1991	1991	1991	0
419	20231006	120400	215450	1991	1991	1991	1991	0
420	20231006	120300	215450	1991	1991	1991	1991	0
421	20231006	120200	215450	1991	1991	1991	1991	0
422	20231006	120100	215450	1991	1991	1991	1991	0
423	20231006	120000	215450	1991	1991	1991	1991	0
424	20231006	115900	215450	1991	1991	1991	1991	0
425	20231006	115800	215450	1991	1991	1991	1991	0
426	20231006	115700	215450	1991	1991	1991	1991	0
427	20231006	115600	215450	1991	1991	1991	1991	0
428	20231006	115500	215450	1991	1991	1991	1991	0
429	20231006	115400	215450	1991	1991	1991	1991	0
430	20231006	115300	215450	1991	1991	1991	1991	0
431	20231006	115200	215450	1991	1991	1991	1991	0
432	20231006	115100	215450	1991	1991	1991	1991	0
433	20231006	115000	215450	1991	1991	1991	1991	0
434	20231006	114900	215450	1991	1991	1991	1991	0
435	20231006	114800	215450	1991	1991	1991	1991	0
436	20231006	114700	215450	1991	1991	1991	1991	0
437	20231006	114600	215450	1991	1991	1991	1991	0
438	20231006	114500	215450	1991	1991	1991	1991	0
439	20231006	114400	215450	1991	1991	1991	1991	0
440	20231006	114300	215450	1991	1991	1991	1991	0
441	20231006	114200	215450	1991	1991	1991	1991	0
442	20231006	114100	215450	1991	1991	1991	1991	0
443	20231006	114000	215450	1991	1991	1991	1991	0
444	20231006	113900	215450	1991	1991	1991	1991	0
445	20231006	113800	215450	1991	1991	1991	1991	0
446	20231006	113700	215450	1991	1991	1991	1991	0
447	20231006	113600	215450	1991	1991	1991	1991	0
448	20231006	113500	215450	1991	1991	1991	1991	0
449	20231006	113400	215450	1991	1991	1991	1991	0
450	20231006	113300	215450	1991	1991	1991	1991	0
451	20231006	113200	215450	1991	1991	1991	1991	0
452	20231006	113100	215450	1991	1991	1991	1991	0
453	20231006	113000	215450	1991	1991	1991	1991	0
454	20231006	112900	215450	1991	1991	1991	1991	0
455	20231006	112800	215450	1991	1991	1991	1991	0
456	20231006	112700	215450	1991	1991	1991	1991	0
457	20231006	112600	215450	1991	1991	1991	1991	0
458	20231006	112500	215450	1991	1991	1991	1991	0
459	20231006	112400	215450	1991	1991	1991	1991	0
460	20231006	112300	215450	1991	1991	1991	1991	0
461	20231006	112200	215450	1991	1991	1991	1991	0
462	20231006	112100	215450	1991	1991	1991	1991	0
463	20231006	112000	215450	1991	1991	1991	1991	0
464	20231006	111900	215450	1991	1991	1991	1991	0
465	20231006	111800	215450	1991	1991	1991	1991	0
466	20231006	111700	215450	1991	1991	1991	1991	0
467	20231006	111600	215450	1991	1991	1991	1991	0
468	20231006	111500	215450	1991	1991	1991	1991	0
469	20231006	111400	215450	1991	1991	1991	1991	0
470	20231006	111300	215450	1991	1991	1991	1991	0
471	20231006	111200	215450	1991	1991	1991	1991	0
472	20231006	111100	215450	1991	1991	1991	1991	0
473	20231006	111000	215450	1991	1991	1991	1991	0
474	20231006	110900	215450	1991	1991	1991	1991	0
475	20231006	110800	215450	1991	1991	1991	1991	0
476	20231006	110700	215450	1991	1991	1991	1991	0
477	20231006	110600	215450	1991	1991	1991	1991	0
478	20231006	110500	215450	1991	1991	1991	1991	0
479	20231006	110400	215450	1991	1991	1991	1991	0
480	20231006	110300	215450	1991	1991	1991	1991	0
481	20231006	110200	215450	1991	1991	1991	1991	0
482	20231006	110100	215450	1991	1991	1991	1991	0
483	20231006	110000	215450	1991	1991	1991	1991	0
484	20231006	105900	215450	1991	1991	1991	1991	0
485	20231006	105800	215450	1991	1991	1991	1991	0
486	20231006	105700	215450	1991	1991	1991	1991	0
487	20231006	105600	215450	1991	1991	1991	1991	0
488	20231006	105500	215450	1991	1991	1991	1991	0
489	20231006	105400	215450	1991	1991	1991	1991	0
490	20231006	105300	215450	1991	1991	1991	1991	0
491	20231006	105200	215450	1991	1991	1991	1991	0
492	20231006	105100	215450	1991	1991	1991	1991	0
493	20231006	105000	215450	1991	1991	1991	1991	0
494	20231006	104900	215450	1991	1991	1991	1991	0
495	20231006	104800	215450	1991	1991	1991	1991	0
496	20231006	104700	215450	1991	1991	1991	1991	0
497	20231006	104600	215450	1991	1991	1991	1991	0
498	20231006	104500	215450	1991	1991	1991	1991	0
499	20231006	104400	215450	1991	1991	1991	1991	0
500	20231006	104300	215450	1991	1991	1991	1991	0
501	20231006	104200	215450	1991	1991	1991	1991	0
502	20231006	104100	215450	1991	1991	1991	1991	0
503	20231006	104000	215450	1991	1991	1991	1991	0
504	20231006	103900	215450	1991	1991	1991	1991	0
505	20231006	103800	215450	1991	1991	1991	1991	0
506	20231006	103700	215450	1991	1991	1991	1991	0
507	20231006	103600	215450	1991	1991	1991	1991	0
508	20231006	103500	215450	1991	1991	1991	1991	0
509	20231006	103400	215450	1991	1991	1991	1991	0
510	20231006	103300	215450	1991	1991	1991	1991	0
511	20231006	103200	215450	1991	1991	1991	1991	0
512	20231006	103100	215450	1991	1991	1991	1991	0
513	20231006	103000	215450	1991	1991	1991	1991	0
514	20231006	102900	215450	1991	1991	1991	1991	0
515	20231006	102800	215450	1991	1991	1991	1991	0
516	20231006	102700	215450	1991	1991	1991	1991	0
517	20231006	102600	215450	1991	1991	1991	1991	0
518	20231006	102500	215450	1991	1991	1991	1991	0
519	20231006	102400	215450	1991	1991	1991	1991	0
520	20231006	102300	215450	1991	1991	1991	1991	0
521	20231006	102200	215450	1991	1991	1991	1991	0
522	20231006	102100	215450	1991	1991	1991	1991	0
523	20231006	102000	215450	1991	1991	1991	1991	0
524	20231006	101900	215450	1991	1991	1991	1991	0
525	20231006	101800	215450	1991	1991	1991	1991	0
526	20231006	101700	215450	1991	1991	1991	1991	1
527	20231006	101600	213459	1976	1976	1976	1976	0
528	20231006	101500	213459	1976	1976	1976	1976	0
529	20231006	101400	213459	1976	1976	1976	1976	0
530	20231006	101300	213459	1976	1976	1976	1976	105
531	20231006	101200	5979	1993	1993	1993	1993	0
532	20231006	101100	5979	1993	1993	1993	1993	0
533	20231006	101000	5979	1993	1993	1993	1993	0
534	20231006	100900	5979	1993	1993	1993	1993	0
535	20231006	100800	5979	1993	1993	1993	1993	0
536	20231006	100700	5979	1993	1993	1993	1993	0
537	20231006	100600	5979	1993	1993	1993	1993	0
538	20231006	100500	5979	1993	1993	1993	1993	0
539	20231006	100400	5979	1993	1993	1993	1993	0
540	20231006	100300	5979	1993	1993	1993	1993	0
541	20231006	100200	5979	1993	1993	1993	1993	0
542	20231006	100100	5979	1993	1993	1993	1993	0
543	20231006	100000	5979	1993	1993	1993	1993	0
544	20231006	095900	5979	1993	1993	1993	1993	0
545	20231006	095800	5979	1993	1993	1993	1993	0
546	20231006	095700	5979	1993	1993	1993	1993	0
547	20231006	095600	5979	1993	1993	1993	1993	0
548	20231006	095500	5979	1993	1993	1993	1993	0
549	20231006	095400	5979	1993	1993	1993	1993	0
550	20231006	095300	5979	1993	1993	1993	1993	0
551	20231006	095200	5979	1993	1993	1993	1993	0
552	20231006	095100	5979	1993	1993	1993	1993	0
553	20231006	095000	5979	1993	1993	1993	1993	0
554	20231006	094900	5979	1993	1993	1993	1993	0
555	20231006	094800	5979	1993	1993	1993	1993	0
556	20231006	094700	5979	1993	1993	1993	1993	0
557	20231006	094600	5979	1993	1993	1993	1993	0
558	20231006	094500	5979	1993	1993	1993	1993	0
559	20231006	094400	5979	1993	1993	1993	1993	0
560	20231006	094300	5979	1993	1993	1993	1993	0
561	20231006	094200	5979	1993	1993	1993	1993	0
562	20231006	094100	5979	1993	1993	1993	1993	0
563	20231006	094000	5979	1993	1993	1993	1993	0
564	20231006	093900	5979	1993	1993	1993	1993	0
565	20231006	093800	5979	1993	1993	1993	1993	0
566	20231006	093700	5979	1993	1993	1993	1993	0
567	20231006	093600	5979	1993	1993	1993	1993	0
568	20231006	093500	5979	1993	1993	1993	1993	0
569	20231006	093400	5979	1993	1993	1993	1993	0
570	20231006	093300	5979	1993	1993	1993	1993	0
571	20231006	093200	5979	1993	1993	1993	1993	2
572	20231006	093100	1993	1993	1993	1993	1993	0
573	20231006	093000	1993	1993	1993	1993	1993	0
574	20231006	092900	1993	1993	1993	1993	1993	0
575	20231006	092800	1993	1993	1993	1993	1993	0
576	20231006	092700	1993	1993	1993	1993	1993	0
577	20231006	092600	1993	1993	1993	1993	1993	0
578	20231006	092500	1993	1993	1993	1993	1993	0
579	20231006	092400	1993	1993	1993	1993	1993	0
580	20231006	092300	1993	1993	1993	1993	1993	0
581	20231006	092200	1993	1993	1993	1993	1993	0
582	20231006	092100	1993	1993	1993	1993	1993	0
583	20231006	092000	1993	1993	1993	1993	1993	0
584	20231006	091900	1993	1993	1993	1993	1993	0
585	20231006	091800	1993	1993	1993	1993	1993	0
586	20231006	091700	1993	1993	1993	1993	1993	0
587	20231006	091600	1993	1993	1993	1993	1993	0
588	20231006	091500	1993	1993	1993	1993	1993	0
589	20231006	091400	1993	1993	1993	1993	1993	0
590	20231006	091300	1993	1993	1993	1993	1993	0
591	20231006	091200	1993	1993	1993	1993	1993	0
592	20231006	091100	1993	1993	1993	1993	1993	0
593	20231006	091000	1993	1993	1993	1993	1993	0
594	20231006	090900	1993	1993	1993	1993	1993	0
595	20231006	090800	1993	1993	1993	1993	1993	0
596	20231006	090700	1993	1993	1993	1993	1993	0
597	20231006	090600	1993	1993	1993	1993	1993	0
598	20231006	090500	1993	1993	1993	1993	1993	0
599	20231006	090400	1993	1993	1993	1993	1993	0
600	20231006	090300	1993	1993	1993	1993	1993	0
601	20231006	090200	1993	1993	1993	1993	1993	0
602	20231006	090100	1993	1993	1993	1993	1993	0
603	20231006	090000	1993	1993	1993	1993	1993	1