KissMeData/112190/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	195700	17882170	1974	1974	1974	1974	4
3	20231010	195600	17882170	1974	1974	1974	1974	0
4	20231010	195500	17882170	1974	1974	1974	1974	0
5	20231010	195400	17882170	1974	1974	1974	1974	0
6	20231010	195300	17882170	1974	1974	1974	1974	0
7	20231010	195200	17882170	1974	1974	1974	1974	0
8	20231010	195100	17882170	1974	1974	1974	1974	0
9	20231010	195000	17882170	1974	1974	1974	1974	0
10	20231010	194900	17882170	1974	1974	1974	1974	0
11	20231010	194800	17882170	1974	1974	1974	1974	0
12	20231010	194700	17882170	1974	1974	1974	1974	0
13	20231010	194600	17882170	1974	1974	1974	1974	0
14	20231010	194500	17882170	1974	1974	1974	1974	0
15	20231010	194400	17882170	1974	1974	1974	1974	0
16	20231010	194300	17882170	1974	1974	1974	1974	0
17	20231010	194200	17882170	1974	1974	1974	1974	0
18	20231010	194100	17882170	1974	1974	1974	1974	0
19	20231010	194000	17882170	1974	1974	1974	1974	0
20	20231010	193900	17882170	1974	1974	1974	1974	0
21	20231010	193800	17882170	1974	1974	1974	1974	0
22	20231010	193700	17882170	1974	1974	1974	1974	0
23	20231010	193600	17882170	1974	1974	1974	1974	0
24	20231010	193500	17882170	1974	1974	1974	1974	0
25	20231010	193400	17882170	1974	1974	1974	1974	0
26	20231010	193300	17882170	1974	1974	1974	1974	0
27	20231010	193200	17882170	1974	1974	1974	1974	0
28	20231010	193100	17882170	1974	1974	1974	1974	0
29	20231010	193000	17882170	1974	1974	1974	1974	0
30	20231010	192900	17882170	1974	1974	1974	1974	0
31	20231010	192800	17882170	1974	1974	1974	1974	0
32	20231010	192700	17882170	1974	1974	1974	1974	4
33	20231010	192600	17882170	1974	1974	1974	1974	0
34	20231010	192500	17882170	1974	1974	1974	1974	0
35	20231010	192400	17882170	1974	1974	1974	1974	0
36	20231010	192300	17882170	1974	1974	1974	1974	0
37	20231010	192200	17882170	1974	1974	1974	1974	0
38	20231010	192100	17882170	1974	1974	1974	1974	0
39	20231010	192000	17882170	1974	1974	1974	1974	0
40	20231010	191900	17882170	1974	1974	1974	1974	0
41	20231010	191800	17882170	1974	1974	1974	1974	0
42	20231010	191700	17882170	1974	1974	1974	1974	0
43	20231010	191600	17882170	1974	1974	1974	1974	0
44	20231010	191500	17882170	1974	1974	1974	1974	0
45	20231010	191400	17882170	1974	1974	1974	1974	0
46	20231010	191300	17882170	1974	1974	1974	1974	0
47	20231010	191200	17882170	1974	1974	1974	1974	0
48	20231010	191100	17882170	1974	1974	1974	1974	0
49	20231010	191000	17882170	1974	1974	1974	1974	0
50	20231010	190900	17882170	1974	1974	1974	1974	0
51	20231010	190800	17882170	1974	1974	1974	1974	0
52	20231010	190700	17882170	1974	1974	1974	1974	0
53	20231010	190600	17882170	1974	1974	1974	1974	0
54	20231010	190500	17882170	1974	1974	1974	1974	0
55	20231010	190400	17882170	1974	1974	1974	1974	0
56	20231010	190300	17882170	1974	1974	1974	1974	0
57	20231010	190200	17882170	1974	1974	1974	1974	0
58	20231010	190100	17882170	1974	1974	1974	1974	0
59	20231010	190000	17882170	1974	1974	1974	1974	0
60	20231010	185900	17882170	1974	1974	1974	1974	0
61	20231010	185800	17882170	1974	1974	1974	1974	0
62	20231010	185700	17882170	1974	1974	1974	1974	4
63	20231010	185600	17882170	1974	1974	1974	1974	0
64	20231010	185500	17882170	1974	1974	1974	1974	0
65	20231010	185400	17882170	1974	1974	1974	1974	0
66	20231010	185300	17882170	1974	1974	1974	1974	0
67	20231010	185200	17882170	1974	1974	1974	1974	0
68	20231010	185100	17882170	1974	1974	1974	1974	0
69	20231010	185000	17882170	1974	1974	1974	1974	0
70	20231010	184900	17882170	1974	1974	1974	1974	0
71	20231010	184800	17882170	1974	1974	1974	1974	0
72	20231010	184700	17882170	1974	1974	1974	1974	0
73	20231010	184600	17882170	1974	1974	1974	1974	0
74	20231010	184500	17882170	1974	1974	1974	1974	0
75	20231010	184400	17882170	1974	1974	1974	1974	0
76	20231010	184300	17882170	1974	1974	1974	1974	0
77	20231010	184200	17882170	1974	1974	1974	1974	0
78	20231010	184100	17882170	1974	1974	1974	1974	0
79	20231010	184000	17882170	1974	1974	1974	1974	0
80	20231010	183900	17882170	1974	1974	1974	1974	0
81	20231010	183800	17882170	1974	1974	1974	1974	0
82	20231010	183700	17882170	1974	1974	1974	1974	0
83	20231010	183600	17882170	1974	1974	1974	1974	0
84	20231010	183500	17882170	1974	1974	1974	1974	0
85	20231010	183400	17882170	1974	1974	1974	1974	0
86	20231010	183300	17882170	1974	1974	1974	1974	0
87	20231010	183200	17882170	1974	1974	1974	1974	0
88	20231010	183100	17882170	1974	1974	1974	1974	0
89	20231010	183000	17882170	1974	1974	1974	1974	0
90	20231010	182900	17882170	1974	1974	1974	1974	0
91	20231010	182800	17882170	1974	1974	1974	1974	0
92	20231010	182700	17882170	1974	1974	1974	1974	4
93	20231010	182600	17882170	1974	1974	1974	1974	0
94	20231010	182500	17882170	1974	1974	1974	1974	0
95	20231010	182400	17882170	1974	1974	1974	1974	0
96	20231010	182300	17882170	1974	1974	1974	1974	0
97	20231010	182200	17882170	1974	1974	1974	1974	0
98	20231010	182100	17882170	1974	1974	1974	1974	0
99	20231010	182000	17882170	1974	1974	1974	1974	0
100	20231010	181900	17882170	1974	1974	1974	1974	0
101	20231010	181800	17882170	1974	1974	1974	1974	0
102	20231010	181700	17882170	1974	1974	1974	1974	0
103	20231010	181600	17882170	1974	1974	1974	1974	0
104	20231010	181500	17882170	1974	1974	1974	1974	0
105	20231010	181400	17882170	1974	1974	1974	1974	0
106	20231010	181300	17882170	1974	1974	1974	1974	0
107	20231010	181200	17882170	1974	1974	1974	1974	0
108	20231010	181100	17882170	1974	1974	1974	1974	0
109	20231010	181000	17882170	1974	1974	1974	1974	0
110	20231010	180900	17882170	1974	1974	1974	1974	0
111	20231010	180800	17882170	1974	1974	1974	1974	0
112	20231010	180700	17882170	1974	1974	1974	1974	0
113	20231010	180600	17882170	1974	1974	1974	1974	0
114	20231010	180500	17882170	1974	1974	1974	1974	0
115	20231010	180400	17882170	1974	1974	1974	1974	0
116	20231010	180300	17882170	1974	1974	1974	1974	0
117	20231010	180200	17882170	1974	1974	1974	1974	0
118	20231010	180100	17882170	1974	1974	1974	1974	0
119	20231010	180000	17882170	1974	1974	1974	1974	0
120	20231010	175900	17882170	1974	1974	1974	1974	0
121	20231010	175800	17882170	1974	1974	1974	1974	0
122	20231010	175700	17882170	1974	1974	1974	1974	4
123	20231010	175600	17882170	1974	1974	1974	1974	0
124	20231010	175500	17882170	1974	1974	1974	1974	0
125	20231010	175400	17882170	1974	1974	1974	1974	0
126	20231010	175300	17882170	1974	1974	1974	1974	0
127	20231010	175200	17882170	1974	1974	1974	1974	0
128	20231010	175100	17882170	1974	1974	1974	1974	0
129	20231010	175000	17882170	1974	1974	1974	1974	0
130	20231010	174900	17882170	1974	1974	1974	1974	0
131	20231010	174800	17882170	1974	1974	1974	1974	0
132	20231010	174700	17882170	1974	1974	1974	1974	0
133	20231010	174600	17882170	1974	1974	1974	1974	0
134	20231010	174500	17882170	1974	1974	1974	1974	0
135	20231010	174400	17882170	1974	1974	1974	1974	0
136	20231010	174300	17882170	1974	1974	1974	1974	0
137	20231010	174200	17882170	1974	1974	1974	1974	0
138	20231010	174100	17882170	1974	1974	1974	1974	0
139	20231010	174000	17882170	1974	1974	1974	1974	0
140	20231010	173900	17882170	1974	1974	1974	1974	0
141	20231010	173800	17882170	1974	1974	1974	1974	0
142	20231010	173700	17882170	1974	1974	1974	1974	0
143	20231010	173600	17882170	1974	1974	1974	1974	0
144	20231010	173500	17882170	1974	1974	1974	1974	0
145	20231010	173400	17882170	1974	1974	1974	1974	0
146	20231010	173300	17882170	1974	1974	1974	1974	0
147	20231010	173200	17882170	1974	1974	1974	1974	0
148	20231010	173100	17882170	1974	1974	1974	1974	0
149	20231010	173000	17882170	1974	1974	1974	1974	0
150	20231010	172900	17882170	1974	1974	1974	1974	0
151	20231010	172800	17882170	1974	1974	1974	1974	0
152	20231010	172700	17882170	1974	1974	1974	1974	4
153	20231010	172600	17882170	1974	1974	1974	1974	0
154	20231010	172500	17882170	1974	1974	1974	1974	0
155	20231010	172400	17882170	1974	1974	1974	1974	0
156	20231010	172300	17882170	1974	1974	1974	1974	0
157	20231010	172200	17882170	1974	1974	1974	1974	0
158	20231010	172100	17882170	1974	1974	1974	1974	0
159	20231010	172000	17882170	1974	1974	1974	1974	0
160	20231010	171900	17882170	1974	1974	1974	1974	0
161	20231010	171800	17882170	1974	1974	1974	1974	0
162	20231010	171700	17882170	1974	1974	1974	1974	0
163	20231010	171600	17882170	1974	1974	1974	1974	0
164	20231010	171500	17882170	1974	1974	1974	1974	0
165	20231010	171400	17882170	1974	1974	1974	1974	0
166	20231010	171300	17882170	1974	1974	1974	1974	0
167	20231010	171200	17882170	1974	1974	1974	1974	0
168	20231010	171100	17882170	1974	1974	1974	1974	0
169	20231010	171000	17882170	1974	1974	1974	1974	0
170	20231010	170900	17882170	1974	1974	1974	1974	0
171	20231010	170800	17882170	1974	1974	1974	1974	0
172	20231010	170700	17882170	1974	1974	1974	1974	0
173	20231010	170600	17882170	1974	1974	1974	1974	0
174	20231010	170500	17882170	1974	1974	1974	1974	0
175	20231010	170400	17882170	1974	1974	1974	1974	0
176	20231010	170300	17882170	1974	1974	1974	1974	0
177	20231010	170200	17882170	1974	1974	1974	1974	0
178	20231010	170100	17882170	1974	1974	1974	1974	0
179	20231010	170000	17882170	1974	1974	1974	1974	0
180	20231010	165900	17882170	1974	1974	1974	1974	0
181	20231010	165800	17882170	1974	1974	1974	1974	0
182	20231010	165700	17882170	1974	1974	1974	1974	4
183	20231010	165600	17882170	1974	1974	1974	1974	0
184	20231010	165500	17882170	1974	1974	1974	1974	0
185	20231010	165400	17882170	1974	1974	1974	1974	0
186	20231010	165300	17882170	1974	1974	1974	1974	0
187	20231010	165200	17882170	1974	1974	1974	1974	0
188	20231010	165100	17882170	1974	1974	1974	1974	0
189	20231010	165000	17882170	1974	1974	1974	1974	0
190	20231010	164900	17882170	1974	1974	1974	1974	0
191	20231010	164800	17882170	1974	1974	1974	1974	0
192	20231010	164700	17882170	1974	1974	1974	1974	0
193	20231010	164600	17882170	1974	1974	1974	1974	0
194	20231010	164500	17882170	1974	1974	1974	1974	0
195	20231010	164400	17882170	1974	1974	1974	1974	0
196	20231010	164300	17882170	1974	1974	1974	1974	0
197	20231010	164200	17882170	1974	1974	1974	1974	0
198	20231010	164100	17882170	1974	1974	1974	1974	0
199	20231010	164000	17882170	1974	1974	1974	1974	0
200	20231010	163900	17882170	1974	1974	1974	1974	0
201	20231010	163800	17882170	1974	1974	1974	1974	0
202	20231010	163700	17882170	1974	1974	1974	1974	0
203	20231010	163600	17882170	1974	1974	1974	1974	0
204	20231010	163500	17882170	1974	1974	1974	1974	0
205	20231010	163400	17882170	1974	1974	1974	1974	0
206	20231010	163300	17882170	1974	1974	1974	1974	0
207	20231010	163200	17882170	1974	1974	1974	1974	0
208	20231010	163100	17882170	1974	1974	1974	1974	0
209	20231010	163000	17882170	1974	1974	1974	1974	0
210	20231010	162900	17882170	1974	1974	1974	1974	0
211	20231010	162800	17882170	1974	1974	1974	1974	0
212	20231010	162700	17882170	1974	1974	1974	1974	4
213	20231010	162600	17882170	1974	1974	1974	1974	0
214	20231010	162500	17882170	1974	1974	1974	1974	0
215	20231010	162400	17882170	1974	1974	1974	1974	0
216	20231010	162300	17882170	1974	1974	1974	1974	0
217	20231010	162200	17882170	1974	1974	1974	1974	0
218	20231010	162100	17882170	1974	1974	1974	1974	0
219	20231010	162000	17882170	1974	1974	1974	1974	0
220	20231010	161900	17882170	1974	1974	1974	1974	0
221	20231010	161800	17882170	1974	1974	1974	1974	0
222	20231010	161700	17882170	1974	1974	1974	1974	0
223	20231010	161600	17882170	1974	1974	1974	1974	0
224	20231010	161500	17882170	1974	1974	1974	1974	0
225	20231010	161400	17882170	1974	1974	1974	1974	0
226	20231010	161300	17882170	1974	1974	1974	1974	0
227	20231010	161200	17882170	1974	1974	1974	1974	0
228	20231010	161100	17882170	1974	1974	1974	1974	0
229	20231010	161000	17882170	1974	1974	1974	1974	0
230	20231010	160900	17882170	1974	1974	1974	1974	0
231	20231010	160800	17882170	1974	1974	1974	1974	0
232	20231010	160700	17882170	1974	1974	1974	1974	0
233	20231010	160600	17882170	1974	1974	1974	1974	0
234	20231010	160500	17882170	1974	1974	1974	1974	0
235	20231010	160400	17882170	1974	1974	1974	1974	0
236	20231010	160300	17882170	1974	1974	1974	1974	0
237	20231010	160200	17882170	1974	1974	1974	1974	0
238	20231010	160100	17882170	1974	1974	1974	1974	0
239	20231010	160000	17882170	1974	1974	1974	1974	0
240	20231010	155900	17882170	1974	1974	1974	1974	0
241	20231010	155800	17882170	1974	1974	1974	1974	0
242	20231010	155700	17882170	1974	1974	1974	1974	4
243	20231010	155600	17882170	1974	1974	1974	1974	0
244	20231010	155500	17882170	1974	1974	1974	1974	0
245	20231010	155400	17882170	1974	1974	1974	1974	0
246	20231010	155300	17882170	1974	1974	1974	1974	0
247	20231010	155200	17882170	1974	1974	1974	1974	0
248	20231010	155100	17882170	1974	1974	1974	1974	0
249	20231010	155000	17882170	1974	1974	1974	1974	0
250	20231010	154900	17882170	1974	1974	1974	1974	0
251	20231010	154800	17882170	1974	1974	1974	1974	0
252	20231010	154700	17882170	1974	1974	1974	1974	0
253	20231010	154600	17882170	1974	1974	1974	1974	0
254	20231010	154500	17882170	1974	1974	1974	1974	0
255	20231010	154400	17882170	1974	1974	1974	1974	0
256	20231010	154300	17882170	1974	1974	1974	1974	0
257	20231010	154200	17882170	1974	1974	1974	1974	0
258	20231010	154100	17882170	1974	1974	1974	1974	0
259	20231010	154000	17882170	1974	1974	1974	1974	0
260	20231010	153900	17882170	1974	1974	1974	1974	0
261	20231010	153800	17882170	1974	1974	1974	1974	0
262	20231010	153700	17882170	1974	1974	1974	1974	0
263	20231010	153600	17882170	1974	1974	1974	1974	0
264	20231010	153500	17882170	1974	1974	1974	1974	0
265	20231010	153400	17882170	1974	1974	1974	1974	0
266	20231010	153300	17882170	1974	1974	1974	1974	0
267	20231010	153200	17882170	1974	1974	1974	1974	0
268	20231010	153100	17882170	1974	1974	1974	1974	0
269	20231010	153000	17882170	1974	1974	1974	1974	0
270	20231010	152900	17882170	1974	1974	1974	1974	0
271	20231010	152800	17882170	1974	1974	1974	1974	0
272	20231010	152700	17882170	1974	1974	1974	1974	0
273	20231010	152600	17882170	1974	1974	1974	1974	0
274	20231010	152500	17882170	1974	1974	1974	1974	0
275	20231010	152400	17882170	1974	1974	1974	1974	0
276	20231010	152300	17882170	1974	1974	1974	1974	0
277	20231010	152200	17882170	1974	1974	1974	1974	0
278	20231010	152100	17882170	1974	1974	1974	1974	0
279	20231010	152000	17882170	1974	1974	1974	1974	0
280	20231010	151900	17882170	1974	1974	1974	1974	0
281	20231010	151800	17882170	1974	1974	1974	1974	0
282	20231010	151700	17882170	1974	1974	1974	1974	0
283	20231010	151600	17882170	1974	1974	1974	1974	0
284	20231010	151500	17882170	1974	1974	1974	1974	0
285	20231010	151400	17882170	1974	1974	1974	1974	0
286	20231010	151300	17882170	1974	1974	1974	1974	0
287	20231010	151200	17882170	1974	1974	1974	1974	0
288	20231010	151100	17882170	1974	1974	1974	1974	0
289	20231010	151000	17882170	1974	1974	1974	1974	0
290	20231010	150900	17882170	1974	1974	1974	1974	0
291	20231010	150800	17882170	1974	1974	1974	1974	0
292	20231010	150700	17882170	1974	1974	1974	1974	0
293	20231010	150600	17882170	1974	1974	1974	1974	0
294	20231010	150500	17882170	1974	1974	1974	1974	0
295	20231010	150400	17882170	1974	1974	1974	1974	0
296	20231010	150300	17882170	1974	1974	1974	1974	0
297	20231010	150200	17882170	1974	1974	1974	1974	0
298	20231010	150100	17882170	1974	1974	1974	1974	0
299	20231010	150000	17882170	1974	1974	1974	1974	0
300	20231010	145900	17882170	1974	1974	1974	1974	0
301	20231010	145800	17882170	1974	1974	1974	1974	0
302	20231010	145700	17882170	1974	1974	1974	1974	0
303	20231010	145600	17882170	1974	1974	1974	1974	4
304	20231010	145500	17874274	1974	1974	1974	1974	0
305	20231010	145400	17874274	1974	1974	1974	1974	0
306	20231010	145300	17874274	1974	1974	1974	1974	0
307	20231010	145200	17874274	1974	1974	1974	1974	0
308	20231010	145100	17874274	1974	1974	1974	1974	0
309	20231010	145000	17874274	1974	1974	1974	1974	0
310	20231010	144900	17874274	1974	1974	1974	1974	0
311	20231010	144800	17874274	1974	1974	1974	1974	1
312	20231010	144700	17872300	1824	1824	1824	1824	1
313	20231010	144600	17870476	1974	1974	1974	1974	0
314	20231010	144500	17870476	1974	1974	1974	1974	0
315	20231010	144400	17870476	1974	1974	1974	1974	1
316	20231010	144300	17868502	1823	1823	1823	1823	1
317	20231010	144200	17866679	1974	1974	1974	1974	0
318	20231010	144100	17866679	1974	1974	1974	1974	0
319	20231010	144000	17866679	1974	1974	1974	1974	0
320	20231010	143900	17866679	1974	1974	1974	1974	0
321	20231010	143800	17866679	1974	1974	1974	1974	0
322	20231010	143700	17866679	1974	1974	1974	1974	0
323	20231010	143600	17866679	1974	1974	1974	1974	0
324	20231010	143500	17866679	1974	1974	1974	1974	0
325	20231010	143400	17866679	1974	1974	1974	1974	0
326	20231010	143300	17866679	1974	1974	1974	1974	0
327	20231010	143200	17866679	1974	1974	1974	1974	0
328	20231010	143100	17866679	1974	1974	1974	1974	0
329	20231010	143000	17866679	1974	1974	1974	1974	0
330	20231010	142900	17866679	1974	1974	1974	1974	0
331	20231010	142800	17866679	1974	1974	1974	1974	0
332	20231010	142700	17866679	1974	1974	1974	1974	0
333	20231010	142600	17866679	1974	1974	1974	1974	0
334	20231010	142500	17866679	1974	1974	1974	1974	0
335	20231010	142400	17866679	1974	1974	1974	1974	0
336	20231010	142300	17866679	1974	1974	1974	1974	0
337	20231010	142200	17866679	1974	1974	1974	1974	0
338	20231010	142100	17866679	1974	1974	1974	1974	0
339	20231010	142000	17866679	1974	1974	1974	1974	0
340	20231010	141900	17866679	1974	1974	1974	1974	0
341	20231010	141800	17866679	1974	1974	1974	1974	1
342	20231010	141700	17864705	1823	1974	1974	1823	11
343	20231010	141600	17843142	1975	1975	1975	1975	0
344	20231010	141500	17843142	1975	1975	1975	1975	0
345	20231010	141400	17843142	1975	1975	1975	1975	0
346	20231010	141300	17843142	1975	1975	1975	1975	0
347	20231010	141200	17843142	1975	1975	1975	1975	0
348	20231010	141100	17843142	1975	1975	1975	1975	0
349	20231010	141000	17843142	1975	1975	1975	1975	0
350	20231010	140900	17843142	1975	1975	1975	1975	0
351	20231010	140800	17843142	1975	1975	1975	1975	0
352	20231010	140700	17843142	1975	1975	1975	1975	0
353	20231010	140600	17843142	1975	1975	1975	1975	0
354	20231010	140500	17843142	1975	1975	1975	1975	0
355	20231010	140400	17843142	1975	1975	1975	1975	0
356	20231010	140300	17843142	1975	1975	1975	1975	0
357	20231010	140200	17843142	1975	1975	1975	1975	0
358	20231010	140100	17843142	1975	1975	1975	1975	0
359	20231010	140000	17843142	1975	1975	1975	1975	0
360	20231010	135900	17843142	1975	1975	1975	1975	0
361	20231010	135800	17843142	1975	1975	1975	1975	0
362	20231010	135700	17843142	1975	1975	1975	1975	0
363	20231010	135600	17843142	1975	1975	1975	1975	0
364	20231010	135500	17843142	1975	1975	1975	1975	0
365	20231010	135400	17843142	1975	1975	1975	1975	0
366	20231010	135300	17843142	1975	1975	1975	1975	0
367	20231010	135200	17843142	1975	1975	1975	1975	0
368	20231010	135100	17843142	1975	1975	1975	1975	0
369	20231010	135000	17843142	1975	1975	1975	1975	0
370	20231010	134900	17843142	1975	1975	1975	1975	0
371	20231010	134800	17843142	1975	1975	1975	1975	0
372	20231010	134700	17843142	1975	1975	1975	1975	0
373	20231010	134600	17843142	1975	1975	1975	1975	0
374	20231010	134500	17843142	1975	1975	1975	1975	0
375	20231010	134400	17843142	1975	1975	1975	1975	0
376	20231010	134300	17843142	1975	1975	1975	1975	0
377	20231010	134200	17843142	1975	1975	1975	1975	0
378	20231010	134100	17843142	1975	1975	1975	1975	0
379	20231010	134000	17843142	1975	1975	1975	1975	0
380	20231010	133900	17843142	1975	1975	1975	1975	0
381	20231010	133800	17843142	1975	1975	1975	1975	0
382	20231010	133700	17843142	1975	1975	1975	1975	0
383	20231010	133600	17843142	1975	1975	1975	1975	0
384	20231010	133500	17843142	1975	1975	1975	1975	0
385	20231010	133400	17843142	1975	1975	1975	1975	0
386	20231010	133300	17843142	1975	1975	1975	1975	0
387	20231010	133200	17843142	1975	1975	1975	1975	0
388	20231010	133100	17843142	1975	1975	1975	1975	0
389	20231010	133000	17843142	1975	1975	1975	1975	0
390	20231010	132900	17843142	1975	1975	1975	1975	0
391	20231010	132800	17843142	1975	1975	1975	1975	0
392	20231010	132700	17843142	1975	1975	1975	1975	0
393	20231010	132600	17843142	1975	1975	1975	1975	0
394	20231010	132500	17843142	1975	1820	1975	1820	2000
395	20231010	132400	14202522	1977	1977	1977	1977	0
396	20231010	132300	14202522	1977	1977	1977	1977	0
397	20231010	132200	14202522	1977	1977	1977	1977	0
398	20231010	132100	14202522	1977	1977	1977	1977	0
399	20231010	132000	14202522	1977	1977	1977	1977	0
400	20231010	131900	14202522	1977	1977	1977	1977	0
401	20231010	131800	14202522	1977	1977	1977	1977	0
402	20231010	131700	14202522	1977	1977	1977	1977	0
403	20231010	131600	14202522	1977	1977	1977	1977	0
404	20231010	131500	14202522	1977	1977	1977	1977	0
405	20231010	131400	14202522	1977	1977	1977	1977	0
406	20231010	131300	14202522	1977	1977	1977	1977	0
407	20231010	131200	14202522	1977	1977	1977	1977	0
408	20231010	131100	14202522	1977	1977	1977	1977	0
409	20231010	131000	14202522	1977	1977	1977	1977	0
410	20231010	130900	14202522	1977	1977	1977	1977	0
411	20231010	130800	14202522	1977	1977	1977	1977	0
412	20231010	130700	14202522	1977	1977	1977	1977	0
413	20231010	130600	14202522	1977	1977	1977	1977	0
414	20231010	130500	14202522	1977	1977	1977	1977	0
415	20231010	130400	14202522	1977	1977	1977	1977	0
416	20231010	130300	14202522	1977	1977	1977	1977	0
417	20231010	130200	14202522	1977	1977	1977	1977	0
418	20231010	130100	14202522	1977	1977	1977	1977	0
419	20231010	130000	14202522	1977	1977	1977	1977	0
420	20231010	125900	14202522	1977	1977	1977	1977	0
421	20231010	125800	14202522	1977	1977	1977	1977	0
422	20231010	125700	14202522	1977	1977	1977	1977	0
423	20231010	125600	14202522	1977	1977	1977	1977	0
424	20231010	125500	14202522	1977	1977	1977	1977	0
425	20231010	125400	14202522	1977	1977	1977	1977	0
426	20231010	125300	14202522	1977	1977	1977	1977	0
427	20231010	125200	14202522	1977	1977	1977	1977	0
428	20231010	125100	14202522	1977	1977	1977	1977	0
429	20231010	125000	14202522	1977	1977	1977	1977	0
430	20231010	124900	14202522	1977	1977	1977	1977	0
431	20231010	124800	14202522	1977	1977	1977	1977	0
432	20231010	124700	14202522	1977	1977	1977	1977	0
433	20231010	124600	14202522	1977	1977	1977	1977	0
434	20231010	124500	14202522	1977	1977	1977	1977	0
435	20231010	124400	14202522	1977	1977	1977	1977	0
436	20231010	124300	14202522	1977	1977	1977	1977	0
437	20231010	124200	14202522	1977	1977	1977	1977	0
438	20231010	124100	14202522	1977	1977	1977	1977	0
439	20231010	124000	14202522	1977	1977	1977	1977	0
440	20231010	123900	14202522	1977	1977	1977	1977	0
441	20231010	123800	14202522	1977	1977	1977	1977	0
442	20231010	123700	14202522	1977	1977	1977	1977	0
443	20231010	123600	14202522	1977	1977	1977	1977	0
444	20231010	123500	14202522	1977	1977	1977	1977	0
445	20231010	123400	14202522	1977	1977	1977	1977	0
446	20231010	123300	14202522	1977	1977	1977	1977	0
447	20231010	123200	14202522	1977	1977	1977	1977	0
448	20231010	123100	14202522	1977	1977	1977	1977	1
449	20231010	123000	14200545	1809	1809	1809	1809	0
450	20231010	122900	14200545	1809	1809	1809	1809	1
451	20231010	122800	14198736	1989	1989	1989	1989	0
452	20231010	122700	14198736	1989	1989	1989	1989	0
453	20231010	122600	14198736	1989	1989	1989	1989	0
454	20231010	122500	14198736	1989	1989	1989	1989	0
455	20231010	122400	14198736	1989	1989	1989	1989	0
456	20231010	122300	14198736	1989	1989	1989	1989	0
457	20231010	122200	14198736	1989	1989	1989	1989	0
458	20231010	122100	14198736	1989	1989	1989	1989	0
459	20231010	122000	14198736	1989	1989	1989	1989	0
460	20231010	121900	14198736	1989	1989	1989	1989	0
461	20231010	121800	14198736	1989	1989	1989	1989	0
462	20231010	121700	14198736	1989	1989	1989	1989	0
463	20231010	121600	14198736	1989	1989	1989	1989	0
464	20231010	121500	14198736	1989	1989	1989	1989	0
465	20231010	121400	14198736	1989	1989	1989	1989	0
466	20231010	121300	14198736	1989	1989	1989	1989	0
467	20231010	121200	14198736	1989	1989	1989	1989	0
468	20231010	121100	14198736	1989	1989	1989	1989	0
469	20231010	121000	14198736	1989	1989	1989	1989	0
470	20231010	120900	14198736	1989	1989	1989	1989	0
471	20231010	120800	14198736	1989	1989	1989	1989	0
472	20231010	120700	14198736	1989	1989	1989	1989	0
473	20231010	120600	14198736	1989	1989	1989	1989	0
474	20231010	120500	14198736	1989	1989	1989	1989	0
475	20231010	120400	14198736	1989	1989	1989	1989	0
476	20231010	120300	14198736	1989	1989	1989	1989	0
477	20231010	120200	14198736	1989	1989	1989	1989	0
478	20231010	120100	14198736	1989	1989	1989	1989	0
479	20231010	120000	14198736	1989	1989	1989	1989	0
480	20231010	115900	14198736	1989	1989	1989	1989	0
481	20231010	115800	14198736	1989	1989	1989	1989	0
482	20231010	115700	14198736	1989	1989	1989	1989	0
483	20231010	115600	14198736	1989	1989	1989	1989	0
484	20231010	115500	14198736	1989	1989	1989	1989	0
485	20231010	115400	14198736	1989	1989	1989	1989	0
486	20231010	115300	14198736	1989	1989	1989	1989	0
487	20231010	115200	14198736	1989	1989	1989	1989	0
488	20231010	115100	14198736	1989	1989	1989	1989	0
489	20231010	115000	14198736	1989	1989	1989	1989	0
490	20231010	114900	14198736	1989	1989	1989	1989	0
491	20231010	114800	14198736	1989	1989	1989	1989	0
492	20231010	114700	14198736	1989	1989	1989	1989	0
493	20231010	114600	14198736	1989	1989	1989	1989	0
494	20231010	114500	14198736	1989	1989	1989	1989	0
495	20231010	114400	14198736	1989	1989	1989	1989	0
496	20231010	114300	14198736	1989	1989	1989	1989	0
497	20231010	114200	14198736	1989	1989	1989	1989	0
498	20231010	114100	14198736	1989	1989	1989	1989	0
499	20231010	114000	14198736	1989	1989	1989	1989	0
500	20231010	113900	14198736	1989	1989	1989	1989	0
501	20231010	113800	14198736	1989	1989	1989	1989	0
502	20231010	113700	14198736	1989	1989	1989	1989	0
503	20231010	113600	14198736	1989	1989	1989	1989	0
504	20231010	113500	14198736	1989	1989	1989	1989	0
505	20231010	113400	14198736	1989	1989	1989	1989	0
506	20231010	113300	14198736	1989	1989	1989	1989	0
507	20231010	113200	14198736	1989	1989	1989	1989	0
508	20231010	113100	14198736	1989	1989	1989	1989	0
509	20231010	113000	14198736	1989	1989	1989	1989	0
510	20231010	112900	14198736	1989	1989	1989	1989	0
511	20231010	112800	14198736	1989	1989	1989	1989	0
512	20231010	112700	14198736	1989	1989	1989	1989	0
513	20231010	112600	14198736	1989	1989	1989	1989	0
514	20231010	112500	14198736	1989	1989	1989	1989	0
515	20231010	112400	14198736	1989	1989	1989	1989	0
516	20231010	112300	14198736	1989	1989	1989	1989	0
517	20231010	112200	14198736	1989	1989	1989	1989	0
518	20231010	112100	14198736	1989	1989	1989	1989	0
519	20231010	112000	14198736	1989	1989	1989	1989	0
520	20231010	111900	14198736	1989	1989	1989	1989	0
521	20231010	111800	14198736	1989	1989	1989	1989	0
522	20231010	111700	14198736	1989	1989	1989	1989	0
523	20231010	111600	14198736	1989	1989	1989	1989	0
524	20231010	111500	14198736	1989	1989	1989	1989	0
525	20231010	111400	14198736	1989	1989	1989	1989	0
526	20231010	111300	14198736	1989	1989	1989	1989	0
527	20231010	111200	14198736	1989	1989	1989	1989	0
528	20231010	111100	14198736	1989	1989	1989	1989	0
529	20231010	111000	14198736	1989	1989	1989	1989	0
530	20231010	110900	14198736	1989	1989	1989	1989	0
531	20231010	110800	14198736	1989	1989	1989	1989	0
532	20231010	110700	14198736	1989	1989	1989	1989	0
533	20231010	110600	14198736	1989	1989	1989	1989	0
534	20231010	110500	14198736	1989	1989	1989	1989	0
535	20231010	110400	14198736	1989	1989	1989	1989	0
536	20231010	110300	14198736	1989	1989	1989	1989	0
537	20231010	110200	14198736	1989	1989	1989	1989	0
538	20231010	110100	14198736	1989	1989	1989	1989	0
539	20231010	110000	14198736	1989	1989	1989	1989	0
540	20231010	105900	14198736	1989	1989	1989	1989	0
541	20231010	105800	14198736	1989	1989	1989	1989	0
542	20231010	105700	14198736	1989	1989	1989	1989	0
543	20231010	105600	14198736	1989	1989	1989	1989	0
544	20231010	105500	14198736	1989	1989	1989	1989	0
545	20231010	105400	14198736	1989	1989	1989	1989	0
546	20231010	105300	14198736	1989	1989	1989	1989	0
547	20231010	105200	14198736	1989	1989	1989	1989	0
548	20231010	105100	14198736	1989	1989	1989	1989	0
549	20231010	105000	14198736	1989	1989	1989	1989	0
550	20231010	104900	14198736	1989	1989	1989	1989	0
551	20231010	104800	14198736	1989	1989	1989	1989	0
552	20231010	104700	14198736	1989	1989	1989	1989	0
553	20231010	104600	14198736	1989	1989	1989	1989	0
554	20231010	104500	14198736	1989	1989	1989	1989	0
555	20231010	104400	14198736	1989	1989	1989	1989	0
556	20231010	104300	14198736	1989	1989	1989	1989	0
557	20231010	104200	14198736	1989	1989	1989	1989	0
558	20231010	104100	14198736	1989	1989	1989	1989	0
559	20231010	104000	14198736	1989	1989	1989	1989	0
560	20231010	103900	14198736	1989	1989	1989	1989	0
561	20231010	103800	14198736	1989	1989	1989	1989	0
562	20231010	103700	14198736	1989	1989	1989	1989	0
563	20231010	103600	14198736	1989	1989	1989	1989	0
564	20231010	103500	14198736	1989	1989	1989	1989	0
565	20231010	103400	14198736	1989	1989	1989	1989	0
566	20231010	103300	14198736	1989	1989	1989	1989	0
567	20231010	103200	14198736	1989	1989	1989	1989	0
568	20231010	103100	14198736	1989	1989	1989	1989	0
569	20231010	103000	14198736	1989	1989	1989	1989	0
570	20231010	102900	14198736	1989	1989	1989	1989	0
571	20231010	102800	14198736	1989	1989	1989	1989	0
572	20231010	102700	14198736	1989	1989	1989	1989	0
573	20231010	102600	14198736	1989	1989	1989	1989	0
574	20231010	102500	14198736	1989	1989	1989	1989	0
575	20231010	102400	14198736	1989	1989	1989	1989	0
576	20231010	102300	14198736	1989	1989	1989	1989	0
577	20231010	102200	14198736	1989	1989	1989	1989	0
578	20231010	102100	14198736	1989	1989	1989	1989	0
579	20231010	102000	14198736	1989	1989	1989	1989	0
580	20231010	101900	14198736	1989	1989	1989	1989	0
581	20231010	101800	14198736	1989	1989	1989	1989	0
582	20231010	101700	14198736	1989	1989	1989	1989	0
583	20231010	101600	14198736	1989	1989	1989	1989	0
584	20231010	101500	14198736	1989	1989	1989	1989	0
585	20231010	101400	14198736	1989	1989	1989	1989	0
586	20231010	101300	14198736	1989	1989	1989	1989	0
587	20231010	101200	14198736	1989	1989	1989	1989	0
588	20231010	101100	14198736	1989	1989	1989	1989	0
589	20231010	101000	14198736	1989	1989	1989	1989	0
590	20231010	100900	14198736	1989	1989	1989	1989	0
591	20231010	100800	14198736	1989	1989	1989	1989	0
592	20231010	100700	14198736	1989	1989	1989	1989	0
593	20231010	100600	14198736	1989	1989	1989	1989	0
594	20231010	100500	14198736	1989	1989	1989	1989	0
595	20231010	100400	14198736	1989	1989	1989	1989	0
596	20231010	100300	14198736	1989	1989	1989	1989	0
597	20231010	100200	14198736	1989	1989	1989	1989	0
598	20231010	100100	14198736	1989	1989	1989	1989	0
599	20231010	100000	14198736	1989	1989	1989	1989	0
600	20231010	095900	14198736	1989	1989	1989	1989	0
601	20231010	095800	14198736	1989	1989	1989	1989	0
602	20231010	095700	14198736	1989	1989	1989	1989	0
603	20231010	095600	14198736	1989	1989	1989	1989	0
604	20231010	095500	14198736	1989	1989	1989	1989	0
605	20231010	095400	14198736	1989	1989	1989	1989	0
606	20231010	095300	14198736	1989	1989	1989	1989	0
607	20231010	095200	14198736	1989	1989	1989	1989	0
608	20231010	095100	14198736	1989	1989	1989	1989	0
609	20231010	095000	14198736	1989	1989	1989	1989	0
610	20231010	094900	14198736	1989	1989	1989	1989	0
611	20231010	094800	14198736	1989	1989	1989	1989	0
612	20231010	094700	14198736	1989	1989	1989	1989	0
613	20231010	094600	14198736	1989	1989	1989	1989	0
614	20231010	094500	14198736	1989	1989	1989	1989	1
615	20231010	094400	14196747	1807	1807	1807	1807	1
616	20231010	094300	14194940	1999	1999	1999	1999	0
617	20231010	094200	14194940	1999	1999	1999	1999	0
618	20231010	094100	14194940	1999	1999	1999	1999	0
619	20231010	094000	14194940	1999	1999	1999	1999	0
620	20231010	093900	14194940	1999	1999	1999	1999	0
621	20231010	093800	14194940	1999	1999	1999	1999	0
622	20231010	093700	14194940	1999	1999	1999	1999	0
623	20231010	093600	14194940	1999	1999	1999	1999	0
624	20231010	093500	14194940	1999	1999	1999	1999	0
625	20231010	093400	14194940	1999	1999	1999	1999	0
626	20231010	093300	14194940	1999	1999	1999	1999	0
627	20231010	093200	14194940	1999	1999	1999	1999	0
628	20231010	093100	14194940	1999	1999	1999	1999	0
629	20231010	093000	14194940	1999	1999	1999	1999	0
630	20231010	092900	14194940	1999	1999	1999	1999	0
631	20231010	092800	14194940	1999	1999	1999	1999	1
632	20231010	092700	14192941	1802	1802	1802	1802	0
633	20231010	092600	14192941	1802	1802	1802	1802	13
634	20231010	092500	14169515	1802	1803	1803	1802	310
635	20231010	092400	13610885	1803	1803	1803	1803	5
636	20231010	092300	13601870	2000	2000	2000	2000	0
637	20231010	092200	13601870	2000	2000	2000	2000	0
638	20231010	092100	13601870	2000	2000	2000	1803	6
639	20231010	092000	13590436	1900	1999	1999	1900	11
640	20231010	091900	13569437	2000	2000	2000	2000	0
641	20231010	091800	13569437	2000	2000	2000	2000	11
642	20231010	091700	13547437	2140	2140	2140	2140	0
643	20231010	091600	13547437	2140	2140	2140	2140	0
644	20231010	091500	13547437	2140	2140	2140	2140	0
645	20231010	091400	13547437	2140	2140	2140	2140	0
646	20231010	091300	13547437	2140	2140	2140	2140	0
647	20231010	091200	13547437	2140	2140	2140	2140	0
648	20231010	091100	13547437	2140	2140	2140	2140	0
649	20231010	091000	13547437	2140	2140	2140	2140	0
650	20231010	090900	13547437	2140	2140	2140	2140	0
651	20231010	090800	13547437	2140	2140	2140	2140	1
652	20231010	090700	13545297	2145	1900	2145	1900	7000
653	20231010	090600	41958	1998	1998	1998	1998	0
654	20231010	090500	41958	1998	1998	1998	1998	0
655	20231010	090400	41958	1998	1998	1998	1998	0
656	20231010	090300	41958	1998	1998	1998	1998	0
657	20231010	090200	41958	1998	1998	1998	1998	0
658	20231010	090100	41958	1998	1998	1998	1998	0
659	20231010	090000	41958	1998	1998	1998	1998	21