KissMeData/112190/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	195200	203606	1896	1738	1896	1738	2
3	20231019	195100	203606	1896	1896	1896	1896	0
4	20231019	195000	203606	1896	1896	1896	1896	0
5	20231019	194900	203606	1896	1896	1896	1896	0
6	20231019	194800	203606	1896	1896	1896	1896	0
7	20231019	194700	203606	1896	1896	1896	1896	0
8	20231019	194600	203606	1896	1896	1896	1896	0
9	20231019	194500	203606	1896	1896	1896	1896	0
10	20231019	194400	203606	1896	1896	1896	1896	0
11	20231019	194300	203606	1896	1896	1896	1896	0
12	20231019	194200	203606	1896	1896	1896	1896	0
13	20231019	194100	203606	1896	1896	1896	1896	0
14	20231019	194000	203606	1896	1896	1896	1896	0
15	20231019	193900	203606	1896	1896	1896	1896	0
16	20231019	193800	203606	1896	1896	1896	1896	0
17	20231019	193700	203606	1896	1896	1896	1896	0
18	20231019	193600	203606	1896	1896	1896	1896	0
19	20231019	193500	203606	1896	1896	1896	1896	0
20	20231019	193400	203606	1896	1896	1896	1896	0
21	20231019	193300	203606	1896	1896	1896	1896	0
22	20231019	193200	203606	1896	1896	1896	1896	0
23	20231019	193100	203606	1896	1896	1896	1896	0
24	20231019	193000	203606	1896	1896	1896	1896	0
25	20231019	192900	203606	1896	1896	1896	1896	0
26	20231019	192800	203606	1896	1896	1896	1896	0
27	20231019	192700	203606	1896	1896	1896	1896	0
28	20231019	192600	203606	1896	1896	1896	1896	0
29	20231019	192500	203606	1896	1896	1896	1896	0
30	20231019	192400	203606	1896	1896	1896	1896	0
31	20231019	192300	203606	1896	1896	1896	1896	0
32	20231019	192200	203606	1896	1738	1896	1738	2
33	20231019	192100	203606	1896	1896	1896	1896	0
34	20231019	192000	203606	1896	1896	1896	1896	0
35	20231019	191900	203606	1896	1896	1896	1896	0
36	20231019	191800	203606	1896	1896	1896	1896	0
37	20231019	191700	203606	1896	1896	1896	1896	0
38	20231019	191600	203606	1896	1896	1896	1896	0
39	20231019	191500	203606	1896	1896	1896	1896	0
40	20231019	191400	203606	1896	1896	1896	1896	0
41	20231019	191300	203606	1896	1896	1896	1896	0
42	20231019	191200	203606	1896	1896	1896	1896	0
43	20231019	191100	203606	1896	1896	1896	1896	0
44	20231019	191000	203606	1896	1896	1896	1896	0
45	20231019	190900	203606	1896	1896	1896	1896	0
46	20231019	190800	203606	1896	1896	1896	1896	0
47	20231019	190700	203606	1896	1896	1896	1896	0
48	20231019	190600	203606	1896	1896	1896	1896	0
49	20231019	190500	203606	1896	1896	1896	1896	0
50	20231019	190400	203606	1896	1896	1896	1896	0
51	20231019	190300	203606	1896	1896	1896	1896	0
52	20231019	190200	203606	1896	1896	1896	1896	0
53	20231019	190100	203606	1896	1896	1896	1896	0
54	20231019	190000	203606	1896	1896	1896	1896	0
55	20231019	185900	203606	1896	1896	1896	1896	0
56	20231019	185800	203606	1896	1896	1896	1896	0
57	20231019	185700	203606	1896	1896	1896	1896	0
58	20231019	185600	203606	1896	1896	1896	1896	0
59	20231019	185500	203606	1896	1896	1896	1896	0
60	20231019	185400	203606	1896	1896	1896	1896	0
61	20231019	185300	203606	1896	1896	1896	1896	0
62	20231019	185200	203606	1896	1738	1896	1738	2
63	20231019	185100	203606	1896	1896	1896	1896	0
64	20231019	185000	203606	1896	1896	1896	1896	0
65	20231019	184900	203606	1896	1896	1896	1896	0
66	20231019	184800	203606	1896	1896	1896	1896	0
67	20231019	184700	203606	1896	1896	1896	1896	0
68	20231019	184600	203606	1896	1896	1896	1896	0
69	20231019	184500	203606	1896	1896	1896	1896	0
70	20231019	184400	203606	1896	1896	1896	1896	0
71	20231019	184300	203606	1896	1896	1896	1896	0
72	20231019	184200	203606	1896	1896	1896	1896	0
73	20231019	184100	203606	1896	1896	1896	1896	0
74	20231019	184000	203606	1896	1896	1896	1896	0
75	20231019	183900	203606	1896	1896	1896	1896	0
76	20231019	183800	203606	1896	1896	1896	1896	0
77	20231019	183700	203606	1896	1896	1896	1896	0
78	20231019	183600	203606	1896	1896	1896	1896	0
79	20231019	183500	203606	1896	1896	1896	1896	0
80	20231019	183400	203606	1896	1896	1896	1896	0
81	20231019	183300	203606	1896	1896	1896	1896	0
82	20231019	183200	203606	1896	1896	1896	1896	0
83	20231019	183100	203606	1896	1896	1896	1896	0
84	20231019	183000	203606	1896	1896	1896	1896	0
85	20231019	182900	203606	1896	1896	1896	1896	0
86	20231019	182800	203606	1896	1896	1896	1896	0
87	20231019	182700	203606	1896	1896	1896	1896	0
88	20231019	182600	203606	1896	1896	1896	1896	0
89	20231019	182500	203606	1896	1896	1896	1896	0
90	20231019	182400	203606	1896	1896	1896	1896	0
91	20231019	182300	203606	1896	1896	1896	1896	0
92	20231019	182200	203606	1896	1738	1896	1738	2
93	20231019	182100	203606	1896	1896	1896	1896	0
94	20231019	182000	203606	1896	1896	1896	1896	0
95	20231019	181900	203606	1896	1896	1896	1896	0
96	20231019	181800	203606	1896	1896	1896	1896	0
97	20231019	181700	203606	1896	1896	1896	1896	0
98	20231019	181600	203606	1896	1896	1896	1896	0
99	20231019	181500	203606	1896	1896	1896	1896	0
100	20231019	181400	203606	1896	1896	1896	1896	0
101	20231019	181300	203606	1896	1896	1896	1896	0
102	20231019	181200	203606	1896	1896	1896	1896	0
103	20231019	181100	203606	1896	1896	1896	1896	0
104	20231019	181000	203606	1896	1896	1896	1896	0
105	20231019	180900	203606	1896	1896	1896	1896	0
106	20231019	180800	203606	1896	1896	1896	1896	0
107	20231019	180700	203606	1896	1896	1896	1896	0
108	20231019	180600	203606	1896	1896	1896	1896	0
109	20231019	180500	203606	1896	1896	1896	1896	0
110	20231019	180400	203606	1896	1896	1896	1896	0
111	20231019	180300	203606	1896	1896	1896	1896	0
112	20231019	180200	203606	1896	1896	1896	1896	0
113	20231019	180100	203606	1896	1896	1896	1896	0
114	20231019	180000	203606	1896	1896	1896	1896	0
115	20231019	175900	203606	1896	1896	1896	1896	0
116	20231019	175800	203606	1896	1896	1896	1896	0
117	20231019	175700	203606	1896	1896	1896	1896	0
118	20231019	175600	203606	1896	1896	1896	1896	0
119	20231019	175500	203606	1896	1896	1896	1896	0
120	20231019	175400	203606	1896	1896	1896	1896	0
121	20231019	175300	203606	1896	1896	1896	1896	0
122	20231019	175200	203606	1896	1738	1896	1738	2
123	20231019	175100	203606	1896	1896	1896	1896	0
124	20231019	175000	203606	1896	1896	1896	1896	0
125	20231019	174900	203606	1896	1896	1896	1896	0
126	20231019	174800	203606	1896	1896	1896	1896	0
127	20231019	174700	203606	1896	1896	1896	1896	0
128	20231019	174600	203606	1896	1896	1896	1896	0
129	20231019	174500	203606	1896	1896	1896	1896	0
130	20231019	174400	203606	1896	1896	1896	1896	0
131	20231019	174300	203606	1896	1896	1896	1896	0
132	20231019	174200	203606	1896	1896	1896	1896	0
133	20231019	174100	203606	1896	1896	1896	1896	0
134	20231019	174000	203606	1896	1896	1896	1896	0
135	20231019	173900	203606	1896	1896	1896	1896	0
136	20231019	173800	203606	1896	1896	1896	1896	0
137	20231019	173700	203606	1896	1896	1896	1896	0
138	20231019	173600	203606	1896	1896	1896	1896	0
139	20231019	173500	203606	1896	1896	1896	1896	0
140	20231019	173400	203606	1896	1896	1896	1896	0
141	20231019	173300	203606	1896	1896	1896	1896	0
142	20231019	173200	203606	1896	1896	1896	1896	0
143	20231019	173100	203606	1896	1896	1896	1896	0
144	20231019	173000	203606	1896	1896	1896	1896	0
145	20231019	172900	203606	1896	1896	1896	1896	0
146	20231019	172800	203606	1896	1896	1896	1896	0
147	20231019	172700	203606	1896	1896	1896	1896	0
148	20231019	172600	203606	1896	1896	1896	1896	0
149	20231019	172500	203606	1896	1896	1896	1896	0
150	20231019	172400	203606	1896	1896	1896	1896	0
151	20231019	172300	203606	1896	1896	1896	1896	0
152	20231019	172200	203606	1896	1738	1896	1738	2
153	20231019	172100	203606	1896	1896	1896	1896	0
154	20231019	172000	203606	1896	1896	1896	1896	0
155	20231019	171900	203606	1896	1896	1896	1896	0
156	20231019	171800	203606	1896	1896	1896	1896	0
157	20231019	171700	203606	1896	1896	1896	1896	0
158	20231019	171600	203606	1896	1896	1896	1896	0
159	20231019	171500	203606	1896	1896	1896	1896	0
160	20231019	171400	203606	1896	1896	1896	1896	0
161	20231019	171300	203606	1896	1896	1896	1896	0
162	20231019	171200	203606	1896	1896	1896	1896	0
163	20231019	171100	203606	1896	1896	1896	1896	0
164	20231019	171000	203606	1896	1896	1896	1896	0
165	20231019	170900	203606	1896	1896	1896	1896	0
166	20231019	170800	203606	1896	1896	1896	1896	0
167	20231019	170700	203606	1896	1896	1896	1896	0
168	20231019	170600	203606	1896	1896	1896	1896	0
169	20231019	170500	203606	1896	1896	1896	1896	0
170	20231019	170400	203606	1896	1896	1896	1896	0
171	20231019	170300	203606	1896	1896	1896	1896	0
172	20231019	170200	203606	1896	1896	1896	1896	0
173	20231019	170100	203606	1896	1896	1896	1896	0
174	20231019	170000	203606	1896	1896	1896	1896	0
175	20231019	165900	203606	1896	1896	1896	1896	0
176	20231019	165800	203606	1896	1896	1896	1896	0
177	20231019	165700	203606	1896	1896	1896	1896	0
178	20231019	165600	203606	1896	1896	1896	1896	0
179	20231019	165500	203606	1896	1896	1896	1896	0
180	20231019	165400	203606	1896	1896	1896	1896	0
181	20231019	165300	203606	1896	1896	1896	1896	0
182	20231019	165200	203606	1896	1738	1896	1738	2
183	20231019	165100	203606	1896	1896	1896	1896	0
184	20231019	165000	203606	1896	1896	1896	1896	0
185	20231019	164900	203606	1896	1896	1896	1896	0
186	20231019	164800	203606	1896	1896	1896	1896	0
187	20231019	164700	203606	1896	1896	1896	1896	0
188	20231019	164600	203606	1896	1896	1896	1896	0
189	20231019	164500	203606	1896	1896	1896	1896	0
190	20231019	164400	203606	1896	1896	1896	1896	0
191	20231019	164300	203606	1896	1896	1896	1896	0
192	20231019	164200	203606	1896	1896	1896	1896	0
193	20231019	164100	203606	1896	1896	1896	1896	0
194	20231019	164000	203606	1896	1896	1896	1896	0
195	20231019	163900	203606	1896	1896	1896	1896	0
196	20231019	163800	203606	1896	1896	1896	1896	0
197	20231019	163700	203606	1896	1896	1896	1896	0
198	20231019	163600	203606	1896	1896	1896	1896	0
199	20231019	163500	203606	1896	1896	1896	1896	0
200	20231019	163400	203606	1896	1896	1896	1896	0
201	20231019	163300	203606	1896	1896	1896	1896	0
202	20231019	163200	203606	1896	1896	1896	1896	0
203	20231019	163100	203606	1896	1896	1896	1896	0
204	20231019	163000	203606	1896	1896	1896	1896	0
205	20231019	162900	203606	1896	1896	1896	1896	0
206	20231019	162800	203606	1896	1896	1896	1896	0
207	20231019	162700	203606	1896	1896	1896	1896	0
208	20231019	162600	203606	1896	1896	1896	1896	0
209	20231019	162500	203606	1896	1896	1896	1896	0
210	20231019	162400	203606	1896	1896	1896	1896	0
211	20231019	162300	203606	1896	1896	1896	1896	0
212	20231019	162200	203606	1896	1738	1896	1738	2
213	20231019	162100	203606	1896	1896	1896	1896	0
214	20231019	162000	203606	1896	1896	1896	1896	0
215	20231019	161900	203606	1896	1896	1896	1896	0
216	20231019	161800	203606	1896	1896	1896	1896	0
217	20231019	161700	203606	1896	1896	1896	1896	0
218	20231019	161600	203606	1896	1896	1896	1896	0
219	20231019	161500	203606	1896	1896	1896	1896	0
220	20231019	161400	203606	1896	1896	1896	1896	0
221	20231019	161300	203606	1896	1896	1896	1896	0
222	20231019	161200	203606	1896	1896	1896	1896	0
223	20231019	161100	203606	1896	1896	1896	1896	0
224	20231019	161000	203606	1896	1896	1896	1896	0
225	20231019	160900	203606	1896	1896	1896	1896	0
226	20231019	160800	203606	1896	1896	1896	1896	0
227	20231019	160700	203606	1896	1896	1896	1896	0
228	20231019	160600	203606	1896	1896	1896	1896	0
229	20231019	160500	203606	1896	1896	1896	1896	0
230	20231019	160400	203606	1896	1896	1896	1896	0
231	20231019	160300	203606	1896	1896	1896	1896	0
232	20231019	160200	203606	1896	1896	1896	1896	0
233	20231019	160100	203606	1896	1896	1896	1896	0
234	20231019	160000	203606	1896	1896	1896	1896	0
235	20231019	155900	203606	1896	1896	1896	1896	0
236	20231019	155800	203606	1896	1896	1896	1896	0
237	20231019	155700	203606	1896	1896	1896	1896	0
238	20231019	155600	203606	1896	1896	1896	1896	0
239	20231019	155500	203606	1896	1896	1896	1896	0
240	20231019	155400	203606	1896	1896	1896	1896	0
241	20231019	155300	203606	1896	1896	1896	1896	0
242	20231019	155200	203606	1896	1738	1896	1738	2
243	20231019	155100	203606	1896	1896	1896	1896	0
244	20231019	155000	203606	1896	1896	1896	1896	0
245	20231019	154900	203606	1896	1896	1896	1896	0
246	20231019	154800	203606	1896	1896	1896	1896	0
247	20231019	154700	203606	1896	1896	1896	1896	0
248	20231019	154600	203606	1896	1896	1896	1896	0
249	20231019	154500	203606	1896	1896	1896	1896	0
250	20231019	154400	203606	1896	1896	1896	1896	0
251	20231019	154300	203606	1896	1896	1896	1896	0
252	20231019	154200	203606	1896	1896	1896	1896	0
253	20231019	154100	203606	1896	1896	1896	1896	0
254	20231019	154000	203606	1896	1896	1896	1896	0
255	20231019	153900	203606	1896	1896	1896	1896	0
256	20231019	153800	203606	1896	1896	1896	1896	0
257	20231019	153700	203606	1896	1896	1896	1896	0
258	20231019	153600	203606	1896	1896	1896	1896	0
259	20231019	153500	203606	1896	1896	1896	1896	0
260	20231019	153400	203606	1896	1896	1896	1896	0
261	20231019	153300	203606	1896	1896	1896	1896	0
262	20231019	153200	203606	1896	1896	1896	1896	0
263	20231019	153100	203606	1896	1896	1896	1896	0
264	20231019	153000	203606	1896	1896	1896	1896	0
265	20231019	152900	203606	1896	1896	1896	1896	0
266	20231019	152800	203606	1896	1896	1896	1896	0
267	20231019	152700	203606	1896	1896	1896	1896	0
268	20231019	152600	203606	1896	1896	1896	1896	0
269	20231019	152500	203606	1896	1896	1896	1896	0
270	20231019	152400	203606	1896	1896	1896	1896	0
271	20231019	152300	203606	1896	1896	1896	1896	0
272	20231019	152200	203606	1896	1896	1896	1896	0
273	20231019	152100	203606	1896	1896	1896	1896	0
274	20231019	152000	203606	1896	1896	1896	1896	0
275	20231019	151900	203606	1896	1896	1896	1896	0
276	20231019	151800	203606	1896	1896	1896	1896	0
277	20231019	151700	203606	1896	1896	1896	1896	0
278	20231019	151600	203606	1896	1896	1896	1896	0
279	20231019	151500	203606	1896	1896	1896	1896	0
280	20231019	151400	203606	1896	1896	1896	1896	0
281	20231019	151300	203606	1896	1896	1896	1896	0
282	20231019	151200	203606	1896	1896	1896	1896	0
283	20231019	151100	203606	1896	1896	1896	1896	0
284	20231019	151000	203606	1896	1896	1896	1896	0
285	20231019	150900	203606	1896	1896	1896	1896	0
286	20231019	150800	203606	1896	1896	1896	1896	0
287	20231019	150700	203606	1896	1896	1896	1896	0
288	20231019	150600	203606	1896	1896	1896	1896	0
289	20231019	150500	203606	1896	1896	1896	1896	0
290	20231019	150400	203606	1896	1896	1896	1896	0
291	20231019	150300	203606	1896	1896	1896	1896	0
292	20231019	150200	203606	1896	1896	1896	1896	0
293	20231019	150100	203606	1896	1738	1896	1738	2
294	20231019	150000	199972	1897	1897	1897	1897	0
295	20231019	145900	199972	1897	1897	1897	1897	0
296	20231019	145800	199972	1897	1897	1897	1897	0
297	20231019	145700	199972	1897	1897	1897	1897	0
298	20231019	145600	199972	1897	1897	1897	1897	0
299	20231019	145500	199972	1897	1897	1897	1897	0
300	20231019	145400	199972	1897	1897	1897	1897	0
301	20231019	145300	199972	1897	1897	1897	1897	0
302	20231019	145200	199972	1897	1897	1897	1897	0
303	20231019	145100	199972	1897	1897	1897	1897	0
304	20231019	145000	199972	1897	1897	1897	1897	0
305	20231019	144900	199972	1897	1897	1897	1897	0
306	20231019	144800	199972	1897	1897	1897	1897	0
307	20231019	144700	199972	1897	1897	1897	1897	0
308	20231019	144600	199972	1897	1897	1897	1897	0
309	20231019	144500	199972	1897	1897	1897	1897	0
310	20231019	144400	199972	1897	1897	1897	1897	0
311	20231019	144300	199972	1897	1897	1897	1897	0
312	20231019	144200	199972	1897	1897	1897	1897	0
313	20231019	144100	199972	1897	1897	1897	1897	0
314	20231019	144000	199972	1897	1897	1897	1897	0
315	20231019	143900	199972	1897	1897	1897	1897	0
316	20231019	143800	199972	1897	1897	1897	1897	0
317	20231019	143700	199972	1897	1897	1897	1897	0
318	20231019	143600	199972	1897	1897	1897	1897	0
319	20231019	143500	199972	1897	1897	1897	1897	0
320	20231019	143400	199972	1897	1897	1897	1897	0
321	20231019	143300	199972	1897	1897	1897	1897	0
322	20231019	143200	199972	1897	1897	1897	1897	0
323	20231019	143100	199972	1897	1897	1897	1897	0
324	20231019	143000	199972	1897	1897	1897	1897	0
325	20231019	142900	199972	1897	1897	1897	1897	0
326	20231019	142800	199972	1897	1897	1897	1897	0
327	20231019	142700	199972	1897	1897	1897	1897	0
328	20231019	142600	199972	1897	1897	1897	1897	0
329	20231019	142500	199972	1897	1897	1897	1897	0
330	20231019	142400	199972	1897	1897	1897	1897	0
331	20231019	142300	199972	1897	1897	1897	1897	0
332	20231019	142200	199972	1897	1897	1897	1897	0
333	20231019	142100	199972	1897	1897	1897	1897	0
334	20231019	142000	199972	1897	1897	1897	1897	0
335	20231019	141900	199972	1897	1897	1897	1897	0
336	20231019	141800	199972	1897	1897	1897	1897	0
337	20231019	141700	199972	1897	1897	1897	1897	0
338	20231019	141600	199972	1897	1897	1897	1897	0
339	20231019	141500	199972	1897	1897	1897	1897	0
340	20231019	141400	199972	1897	1897	1897	1897	0
341	20231019	141300	199972	1897	1897	1897	1897	0
342	20231019	141200	199972	1897	1897	1897	1897	0
343	20231019	141100	199972	1897	1897	1897	1897	0
344	20231019	141000	199972	1897	1897	1897	1897	0
345	20231019	140900	199972	1897	1897	1897	1897	0
346	20231019	140800	199972	1897	1897	1897	1897	0
347	20231019	140700	199972	1897	1897	1897	1897	0
348	20231019	140600	199972	1897	1897	1897	1897	0
349	20231019	140500	199972	1897	1897	1897	1897	0
350	20231019	140400	199972	1897	1897	1897	1897	0
351	20231019	140300	199972	1897	1897	1897	1897	0
352	20231019	140200	199972	1897	1897	1897	1897	0
353	20231019	140100	199972	1897	1897	1897	1897	0
354	20231019	140000	199972	1897	1897	1897	1897	0
355	20231019	135900	199972	1897	1897	1897	1897	0
356	20231019	135800	199972	1897	1897	1897	1897	0
357	20231019	135700	199972	1897	1897	1897	1897	0
358	20231019	135600	199972	1897	1897	1897	1897	0
359	20231019	135500	199972	1897	1897	1897	1897	0
360	20231019	135400	199972	1897	1897	1897	1897	0
361	20231019	135300	199972	1897	1897	1897	1897	0
362	20231019	135200	199972	1897	1897	1897	1897	0
363	20231019	135100	199972	1897	1897	1897	1897	0
364	20231019	135000	199972	1897	1897	1897	1897	0
365	20231019	134900	199972	1897	1897	1897	1897	0
366	20231019	134800	199972	1897	1897	1897	1897	0
367	20231019	134700	199972	1897	1897	1897	1897	0
368	20231019	134600	199972	1897	1897	1897	1897	0
369	20231019	134500	199972	1897	1897	1897	1897	0
370	20231019	134400	199972	1897	1897	1897	1897	0
371	20231019	134300	199972	1897	1897	1897	1897	0
372	20231019	134200	199972	1897	1897	1897	1897	0
373	20231019	134100	199972	1897	1897	1897	1897	0
374	20231019	134000	199972	1897	1897	1897	1897	0
375	20231019	133900	199972	1897	1897	1897	1897	0
376	20231019	133800	199972	1897	1897	1897	1897	0
377	20231019	133700	199972	1897	1897	1897	1897	0
378	20231019	133600	199972	1897	1897	1897	1897	0
379	20231019	133500	199972	1897	1897	1897	1897	0
380	20231019	133400	199972	1897	1897	1897	1897	0
381	20231019	133300	199972	1897	1897	1897	1897	0
382	20231019	133200	199972	1897	1897	1897	1897	0
383	20231019	133100	199972	1897	1897	1897	1897	0
384	20231019	133000	199972	1897	1897	1897	1897	0
385	20231019	132900	199972	1897	1897	1897	1897	0
386	20231019	132800	199972	1897	1897	1897	1897	0
387	20231019	132700	199972	1897	1897	1897	1897	0
388	20231019	132600	199972	1897	1897	1897	1897	0
389	20231019	132500	199972	1897	1897	1897	1897	0
390	20231019	132400	199972	1897	1897	1897	1897	0
391	20231019	132300	199972	1897	1897	1897	1897	0
392	20231019	132200	199972	1897	1897	1897	1897	0
393	20231019	132100	199972	1897	1897	1897	1897	0
394	20231019	132000	199972	1897	1897	1897	1897	0
395	20231019	131900	199972	1897	1897	1897	1897	0
396	20231019	131800	199972	1897	1897	1897	1897	0
397	20231019	131700	199972	1897	1897	1897	1897	0
398	20231019	131600	199972	1897	1897	1897	1897	0
399	20231019	131500	199972	1897	1897	1897	1897	0
400	20231019	131400	199972	1897	1897	1897	1897	0
401	20231019	131300	199972	1897	1897	1897	1897	0
402	20231019	131200	199972	1897	1897	1897	1897	0
403	20231019	131100	199972	1897	1897	1897	1897	0
404	20231019	131000	199972	1897	1897	1897	1897	0
405	20231019	130900	199972	1897	1897	1897	1897	0
406	20231019	130800	199972	1897	1897	1897	1897	0
407	20231019	130700	199972	1897	1897	1897	1897	0
408	20231019	130600	199972	1897	1897	1897	1897	0
409	20231019	130500	199972	1897	1897	1897	1897	0
410	20231019	130400	199972	1897	1897	1897	1897	0
411	20231019	130300	199972	1897	1897	1897	1897	0
412	20231019	130200	199972	1897	1897	1897	1897	0
413	20231019	130100	199972	1897	1897	1897	1897	0
414	20231019	130000	199972	1897	1897	1897	1897	0
415	20231019	125900	199972	1897	1897	1897	1897	0
416	20231019	125800	199972	1897	1897	1897	1897	0
417	20231019	125700	199972	1897	1897	1897	1897	0
418	20231019	125600	199972	1897	1897	1897	1897	0
419	20231019	125500	199972	1897	1897	1897	1897	0
420	20231019	125400	199972	1897	1897	1897	1897	0
421	20231019	125300	199972	1897	1897	1897	1897	0
422	20231019	125200	199972	1897	1897	1897	1897	0
423	20231019	125100	199972	1897	1897	1897	1897	0
424	20231019	125000	199972	1897	1897	1897	1897	0
425	20231019	124900	199972	1897	1897	1897	1897	0
426	20231019	124800	199972	1897	1897	1897	1897	0
427	20231019	124700	199972	1897	1897	1897	1897	0
428	20231019	124600	199972	1897	1897	1897	1897	0
429	20231019	124500	199972	1897	1897	1897	1897	0
430	20231019	124400	199972	1897	1897	1897	1897	0
431	20231019	124300	199972	1897	1897	1897	1897	0
432	20231019	124200	199972	1897	1897	1897	1897	0
433	20231019	124100	199972	1897	1897	1897	1897	0
434	20231019	124000	199972	1897	1897	1897	1897	0
435	20231019	123900	199972	1897	1897	1897	1897	0
436	20231019	123800	199972	1897	1897	1897	1897	0
437	20231019	123700	199972	1897	1897	1897	1897	0
438	20231019	123600	199972	1897	1897	1897	1897	0
439	20231019	123500	199972	1897	1897	1897	1897	0
440	20231019	123400	199972	1897	1897	1897	1897	0
441	20231019	123300	199972	1897	1897	1897	1897	0
442	20231019	123200	199972	1897	1897	1897	1897	0
443	20231019	123100	199972	1897	1897	1897	1897	0
444	20231019	123000	199972	1897	1897	1897	1897	0
445	20231019	122900	199972	1897	1897	1897	1897	0
446	20231019	122800	199972	1897	1897	1897	1897	0
447	20231019	122700	199972	1897	1897	1897	1897	0
448	20231019	122600	199972	1897	1897	1897	1897	0
449	20231019	122500	199972	1897	1897	1897	1897	0
450	20231019	122400	199972	1897	1897	1897	1897	0
451	20231019	122300	199972	1897	1897	1897	1897	0
452	20231019	122200	199972	1897	1897	1897	1897	0
453	20231019	122100	199972	1897	1897	1897	1897	0
454	20231019	122000	199972	1897	1897	1897	1897	0
455	20231019	121900	199972	1897	1897	1897	1897	0
456	20231019	121800	199972	1897	1897	1897	1897	0
457	20231019	121700	199972	1897	1897	1897	1897	0
458	20231019	121600	199972	1897	1897	1897	1897	0
459	20231019	121500	199972	1897	1897	1897	1897	0
460	20231019	121400	199972	1897	1897	1897	1897	0
461	20231019	121300	199972	1897	1897	1897	1897	0
462	20231019	121200	199972	1897	1897	1897	1897	0
463	20231019	121100	199972	1897	1897	1897	1897	0
464	20231019	121000	199972	1897	1897	1897	1897	0
465	20231019	120900	199972	1897	1897	1897	1897	0
466	20231019	120800	199972	1897	1897	1897	1897	0
467	20231019	120700	199972	1897	1897	1897	1897	0
468	20231019	120600	199972	1897	1897	1897	1897	0
469	20231019	120500	199972	1897	1897	1897	1897	0
470	20231019	120400	199972	1897	1897	1897	1897	0
471	20231019	120300	199972	1897	1897	1897	1897	0
472	20231019	120200	199972	1897	1897	1897	1897	0
473	20231019	120100	199972	1897	1897	1897	1897	0
474	20231019	120000	199972	1897	1897	1897	1897	0
475	20231019	115900	199972	1897	1897	1897	1897	0
476	20231019	115800	199972	1897	1897	1897	1897	0
477	20231019	115700	199972	1897	1897	1897	1897	0
478	20231019	115600	199972	1897	1897	1897	1897	0
479	20231019	115500	199972	1897	1897	1897	1897	0
480	20231019	115400	199972	1897	1897	1897	1897	0
481	20231019	115300	199972	1897	1897	1897	1897	0
482	20231019	115200	199972	1897	1897	1897	1897	0
483	20231019	115100	199972	1897	1897	1897	1897	0
484	20231019	115000	199972	1897	1897	1897	1897	0
485	20231019	114900	199972	1897	1897	1897	1897	0
486	20231019	114800	199972	1897	1897	1897	1897	0
487	20231019	114700	199972	1897	1897	1897	1897	0
488	20231019	114600	199972	1897	1897	1897	1897	0
489	20231019	114500	199972	1897	1897	1897	1897	0
490	20231019	114400	199972	1897	1897	1897	1897	0
491	20231019	114300	199972	1897	1897	1897	1897	0
492	20231019	114200	199972	1897	1897	1897	1897	0
493	20231019	114100	199972	1897	1897	1897	1897	1
494	20231019	114000	198075	1731	1731	1731	1731	0
495	20231019	113900	198075	1731	1731	1731	1731	0
496	20231019	113800	198075	1731	1731	1731	1731	0
497	20231019	113700	198075	1731	1731	1731	1731	2
498	20231019	113600	194613	1898	1898	1898	1898	0
499	20231019	113500	194613	1898	1898	1898	1898	0
500	20231019	113400	194613	1898	1898	1898	1898	0
501	20231019	113300	194613	1898	1898	1898	1898	0
502	20231019	113200	194613	1898	1898	1898	1898	0
503	20231019	113100	194613	1898	1898	1898	1898	0
504	20231019	113000	194613	1898	1898	1898	1898	0
505	20231019	112900	194613	1898	1898	1898	1898	0
506	20231019	112800	194613	1898	1898	1898	1898	0
507	20231019	112700	194613	1898	1898	1898	1898	0
508	20231019	112600	194613	1898	1898	1898	1898	0
509	20231019	112500	194613	1898	1898	1898	1898	0
510	20231019	112400	194613	1898	1898	1898	1898	0
511	20231019	112300	194613	1898	1898	1898	1898	0
512	20231019	112200	194613	1898	1898	1898	1898	0
513	20231019	112100	194613	1898	1898	1898	1898	0
514	20231019	112000	194613	1898	1898	1898	1898	0
515	20231019	111900	194613	1898	1898	1898	1898	0
516	20231019	111800	194613	1898	1898	1898	1898	0
517	20231019	111700	194613	1898	1898	1898	1898	0
518	20231019	111600	194613	1898	1898	1898	1898	0
519	20231019	111500	194613	1898	1898	1898	1898	0
520	20231019	111400	194613	1898	1898	1898	1898	0
521	20231019	111300	194613	1898	1898	1898	1898	0
522	20231019	111200	194613	1898	1898	1898	1898	0
523	20231019	111100	194613	1898	1898	1898	1898	0
524	20231019	111000	194613	1898	1898	1898	1898	0
525	20231019	110900	194613	1898	1898	1898	1898	0
526	20231019	110800	194613	1898	1898	1898	1898	0
527	20231019	110700	194613	1898	1898	1898	1898	0
528	20231019	110600	194613	1898	1898	1898	1898	0
529	20231019	110500	194613	1898	1898	1898	1898	0
530	20231019	110400	194613	1898	1898	1898	1898	0
531	20231019	110300	194613	1898	1898	1898	1898	0
532	20231019	110200	194613	1898	1898	1898	1898	0
533	20231019	110100	194613	1898	1898	1898	1898	0
534	20231019	110000	194613	1898	1898	1898	1898	1
535	20231019	105900	192715	1728	1728	1728	1728	1
536	20231019	105800	190987	1898	1898	1898	1898	0
537	20231019	105700	190987	1898	1898	1898	1898	0
538	20231019	105600	190987	1898	1898	1898	1898	0
539	20231019	105500	190987	1898	1898	1898	1898	0
540	20231019	105400	190987	1898	1898	1898	1898	0
541	20231019	105300	190987	1898	1898	1898	1898	0
542	20231019	105200	190987	1898	1898	1898	1898	0
543	20231019	105100	190987	1898	1898	1898	1898	0
544	20231019	105000	190987	1898	1898	1898	1898	0
545	20231019	104900	190987	1898	1898	1898	1898	1
546	20231019	104800	189089	1728	1728	1728	1728	2
547	20231019	104700	185633	1898	1898	1898	1898	0
548	20231019	104600	185633	1898	1898	1898	1898	0
549	20231019	104500	185633	1898	1898	1898	1898	0
550	20231019	104400	185633	1898	1898	1898	1898	0
551	20231019	104300	185633	1898	1898	1898	1898	0
552	20231019	104200	185633	1898	1898	1898	1898	0
553	20231019	104100	185633	1898	1898	1898	1898	0
554	20231019	104000	185633	1898	1898	1898	1898	0
555	20231019	103900	185633	1898	1898	1898	1898	0
556	20231019	103800	185633	1898	1898	1898	1898	0
557	20231019	103700	185633	1898	1898	1898	1898	0
558	20231019	103600	185633	1898	1898	1898	1898	0
559	20231019	103500	185633	1898	1898	1898	1898	0
560	20231019	103400	185633	1898	1898	1898	1898	0
561	20231019	103300	185633	1898	1898	1898	1898	0
562	20231019	103200	185633	1898	1898	1898	1898	0
563	20231019	103100	185633	1898	1898	1898	1898	0
564	20231019	103000	185633	1898	1898	1898	1898	0
565	20231019	102900	185633	1898	1898	1898	1898	0
566	20231019	102800	185633	1898	1898	1898	1898	0
567	20231019	102700	185633	1898	1898	1898	1898	0
568	20231019	102600	185633	1898	1898	1898	1898	0
569	20231019	102500	185633	1898	1898	1898	1898	0
570	20231019	102400	185633	1898	1898	1898	1898	0
571	20231019	102300	185633	1898	1898	1898	1898	0
572	20231019	102200	185633	1898	1898	1898	1898	0
573	20231019	102100	185633	1898	1898	1898	1898	0
574	20231019	102000	185633	1898	1898	1898	1898	0
575	20231019	101900	185633	1898	1898	1898	1898	0
576	20231019	101800	185633	1898	1898	1898	1898	0
577	20231019	101700	185633	1898	1898	1898	1898	0
578	20231019	101600	185633	1898	1898	1898	1898	0
579	20231019	101500	185633	1898	1898	1898	1898	0
580	20231019	101400	185633	1898	1898	1898	1898	0
581	20231019	101300	185633	1898	1898	1898	1898	0
582	20231019	101200	185633	1898	1898	1898	1898	0
583	20231019	101100	185633	1898	1898	1898	1898	0
584	20231019	101000	185633	1898	1898	1898	1898	0
585	20231019	100900	185633	1898	1898	1898	1898	0
586	20231019	100800	185633	1898	1898	1898	1898	0
587	20231019	100700	185633	1898	1898	1898	1898	0
588	20231019	100600	185633	1898	1898	1898	1898	0
589	20231019	100500	185633	1898	1898	1898	1898	0
590	20231019	100400	185633	1898	1898	1898	1898	0
591	20231019	100300	185633	1898	1898	1898	1898	0
592	20231019	100200	185633	1898	1898	1898	1898	0
593	20231019	100100	185633	1898	1800	1898	1800	5
594	20231019	100000	176535	1800	1800	1800	1800	0
595	20231019	095900	176535	1800	1800	1800	1800	0
596	20231019	095800	176535	1800	1800	1800	1800	0
597	20231019	095700	176535	1800	1800	1800	1800	0
598	20231019	095600	176535	1800	1800	1800	1800	0
599	20231019	095500	176535	1800	1800	1800	1800	0
600	20231019	095400	176535	1800	1800	1800	1800	0
601	20231019	095300	176535	1800	1800	1800	1800	11
602	20231019	095200	156735	1991	1991	1991	1991	0
603	20231019	095100	156735	1991	1991	1991	1991	0
604	20231019	095000	156735	1991	1991	1991	1991	0
605	20231019	094900	156735	1991	1991	1991	1991	0
606	20231019	094800	156735	1991	1991	1991	1991	0
607	20231019	094700	156735	1991	1991	1991	1991	0
608	20231019	094600	156735	1991	1991	1991	1991	1
609	20231019	094500	154744	1996	1996	1996	1996	0
610	20231019	094400	154744	1996	1996	1996	1996	0
611	20231019	094300	154744	1996	1996	1996	1996	0
612	20231019	094200	154744	1996	1996	1996	1996	0
613	20231019	094100	154744	1996	1996	1996	1996	0
614	20231019	094000	154744	1996	1996	1996	1996	0
615	20231019	093900	154744	1996	1996	1996	1996	0
616	20231019	093800	154744	1996	1996	1996	1996	0
617	20231019	093700	154744	1996	1996	1996	1996	0
618	20231019	093600	154744	1996	1996	1996	1996	0
619	20231019	093500	154744	1996	1996	1996	1996	0
620	20231019	093400	154744	1996	1996	1996	1996	0
621	20231019	093300	154744	1996	1996	1996	1996	0
622	20231019	093200	154744	1996	1996	1996	1996	0
623	20231019	093100	154744	1996	1996	1996	1996	8
624	20231019	093000	138776	1997	1997	1997	1997	0
625	20231019	092900	138776	1997	1997	1997	1997	0
626	20231019	092800	138776	1997	1997	1997	1997	0
627	20231019	092700	138776	1997	1997	1997	1997	0
628	20231019	092600	138776	1997	1997	1997	1997	0
629	20231019	092500	138776	1997	1724	1997	1724	6
630	20231019	092400	127614	1997	1997	1997	1997	0
631	20231019	092300	127614	1997	1997	1997	1997	0
632	20231019	092200	127614	1997	1997	1997	1997	0
633	20231019	092100	127614	1997	1724	1998	1724	9
634	20231019	092000	111551	1724	1997	1997	1724	3
635	20231019	091900	106020	1997	1997	1997	1997	0
636	20231019	091800	106020	1997	1997	1997	1997	0
637	20231019	091700	106020	1997	1997	1997	1997	0
638	20231019	091600	106020	1997	1997	1997	1997	0
639	20231019	091500	106020	1997	1997	1997	1997	0
640	20231019	091400	106020	1997	1997	1997	1997	0
641	20231019	091300	106020	1997	1997	1997	1997	0
642	20231019	091200	106020	1997	1997	1997	1997	1
643	20231019	091100	104023	1998	1998	1998	1998	0
644	20231019	091000	104023	1998	1998	1998	1998	0
645	20231019	090900	104023	1998	1998	1998	1998	0
646	20231019	090800	104023	1998	1998	1998	1998	0
647	20231019	090700	104023	1998	1998	1998	1998	0
648	20231019	090600	104023	1998	1998	1998	1998	0
649	20231019	090500	104023	1998	1998	1998	1998	33
650	20231019	090400	38089	1998	1998	1998	1998	0
651	20231019	090300	38089	1998	1998	1998	1998	0
652	20231019	090200	38089	1998	1998	1998	1998	0
653	20231019	090100	38089	1998	1899	1998	1899	19
654	20231019	090000	1899	1899	1899	1899	1899	1