KissMeData/023460/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	190200	3631887	2000	2000	2000	2000	833
3	20231011	190100	3631887	2000	2000	2000	2000	0
4	20231011	190000	3631887	2000	2000	2000	2000	0
5	20231011	185900	3631887	2000	2000	2000	2000	0
6	20231011	185800	3631887	2000	2000	2000	2000	0
7	20231011	185700	3631887	2000	2000	2000	2000	0
8	20231011	185600	3631887	2000	2000	2000	2000	0
9	20231011	185500	3631887	2000	2000	2000	2000	0
10	20231011	185400	3631887	2000	2000	2000	2000	0
11	20231011	185300	3631887	2000	2000	2000	2000	0
12	20231011	185200	3631887	2000	2000	2000	2000	0
13	20231011	185100	3631887	2000	2000	2000	2000	0
14	20231011	185000	3631887	2000	2000	2000	2000	0
15	20231011	184900	3631887	2000	2000	2000	2000	0
16	20231011	184800	3631887	2000	2000	2000	2000	0
17	20231011	184700	3631887	2000	2000	2000	2000	0
18	20231011	184600	3631887	2000	2000	2000	2000	0
19	20231011	184500	3631887	2000	2000	2000	2000	0
20	20231011	184400	3631887	2000	2000	2000	2000	0
21	20231011	184300	3631887	2000	2000	2000	2000	0
22	20231011	184200	3631887	2000	2000	2000	2000	0
23	20231011	184100	3631887	2000	2000	2000	2000	0
24	20231011	184000	3631887	2000	2000	2000	2000	0
25	20231011	183900	3631887	2000	2000	2000	2000	0
26	20231011	183800	3631887	2000	2000	2000	2000	0
27	20231011	183700	3631887	2000	2000	2000	2000	0
28	20231011	183600	3631887	2000	2000	2000	2000	0
29	20231011	183500	3631887	2000	2000	2000	2000	0
30	20231011	183400	3631887	2000	2000	2000	2000	0
31	20231011	183300	3631887	2000	2000	2000	2000	0
32	20231011	183200	3631887	2000	2000	2000	2000	833
33	20231011	183100	3631887	2000	2000	2000	2000	0
34	20231011	183000	3631887	2000	2000	2000	2000	0
35	20231011	182900	3631887	2000	2000	2000	2000	0
36	20231011	182800	3631887	2000	2000	2000	2000	0
37	20231011	182700	3631887	2000	2000	2000	2000	0
38	20231011	182600	3631887	2000	2000	2000	2000	0
39	20231011	182500	3631887	2000	2000	2000	2000	0
40	20231011	182400	3631887	2000	2000	2000	2000	0
41	20231011	182300	3631887	2000	2000	2000	2000	0
42	20231011	182200	3631887	2000	2000	2000	2000	0
43	20231011	182100	3631887	2000	2000	2000	2000	0
44	20231011	182000	3631887	2000	2000	2000	2000	0
45	20231011	181900	3631887	2000	2000	2000	2000	0
46	20231011	181800	3631887	2000	2000	2000	2000	0
47	20231011	181700	3631887	2000	2000	2000	2000	0
48	20231011	181600	3631887	2000	2000	2000	2000	0
49	20231011	181500	3631887	2000	2000	2000	2000	0
50	20231011	181400	3631887	2000	2000	2000	2000	0
51	20231011	181300	3631887	2000	2000	2000	2000	0
52	20231011	181200	3631887	2000	2000	2000	2000	0
53	20231011	181100	3631887	2000	2000	2000	2000	0
54	20231011	181000	3631887	2000	2000	2000	2000	0
55	20231011	180900	3631887	2000	2000	2000	2000	0
56	20231011	180800	3631887	2000	2000	2000	2000	0
57	20231011	180700	3631887	2000	2000	2000	2000	0
58	20231011	180600	3631887	2000	2000	2000	2000	0
59	20231011	180500	3631887	2000	2000	2000	2000	0
60	20231011	180400	3631887	2000	2000	2000	2000	0
61	20231011	180300	3631887	2000	2000	2000	2000	0
62	20231011	180200	3631887	2000	2000	2000	2000	833
63	20231011	180100	3631887	2000	2000	2000	2000	0
64	20231011	180000	3631887	2000	2000	2000	2000	0
65	20231011	175900	3631887	2000	2000	2000	2000	0
66	20231011	175800	3631887	2000	2000	2000	2000	0
67	20231011	175700	3631887	2000	2000	2000	2000	0
68	20231011	175600	3631887	2000	2000	2000	2000	0
69	20231011	175500	3631887	2000	2000	2000	2000	0
70	20231011	175400	3631887	2000	2000	2000	2000	0
71	20231011	175300	3631887	2000	2000	2000	2000	0
72	20231011	175200	3631887	2000	2000	2000	2000	0
73	20231011	175100	3631887	2000	2000	2000	2000	0
74	20231011	175000	3631887	2000	2000	2000	2000	0
75	20231011	174900	3631887	2000	2000	2000	2000	0
76	20231011	174800	3631887	2000	2000	2000	2000	0
77	20231011	174700	3631887	2000	2000	2000	2000	0
78	20231011	174600	3631887	2000	2000	2000	2000	0
79	20231011	174500	3631887	2000	2000	2000	2000	0
80	20231011	174400	3631887	2000	2000	2000	2000	0
81	20231011	174300	3631887	2000	2000	2000	2000	0
82	20231011	174200	3631887	2000	2000	2000	2000	0
83	20231011	174100	3631887	2000	2000	2000	2000	0
84	20231011	174000	3631887	2000	2000	2000	2000	0
85	20231011	173900	3631887	2000	2000	2000	2000	0
86	20231011	173800	3631887	2000	2000	2000	2000	0
87	20231011	173700	3631887	2000	2000	2000	2000	0
88	20231011	173600	3631887	2000	2000	2000	2000	0
89	20231011	173500	3631887	2000	2000	2000	2000	0
90	20231011	173400	3631887	2000	2000	2000	2000	0
91	20231011	173300	3631887	2000	2000	2000	2000	0
92	20231011	173200	3631887	2000	2000	2000	2000	833
93	20231011	173100	3631887	2000	2000	2000	2000	0
94	20231011	173000	3631887	2000	2000	2000	2000	0
95	20231011	172900	3631887	2000	2000	2000	2000	0
96	20231011	172800	3631887	2000	2000	2000	2000	0
97	20231011	172700	3631887	2000	2000	2000	2000	0
98	20231011	172600	3631887	2000	2000	2000	2000	0
99	20231011	172500	3631887	2000	2000	2000	2000	0
100	20231011	172400	3631887	2000	2000	2000	2000	0
101	20231011	172300	3631887	2000	2000	2000	2000	0
102	20231011	172200	3631887	2000	2000	2000	2000	0
103	20231011	172100	3631887	2000	2000	2000	2000	0
104	20231011	172000	3631887	2000	2000	2000	2000	0
105	20231011	171900	3631887	2000	2000	2000	2000	0
106	20231011	171800	3631887	2000	2000	2000	2000	0
107	20231011	171700	3631887	2000	2000	2000	2000	0
108	20231011	171600	3631887	2000	2000	2000	2000	0
109	20231011	171500	3631887	2000	2000	2000	2000	0
110	20231011	171400	3631887	2000	2000	2000	2000	0
111	20231011	171300	3631887	2000	2000	2000	2000	0
112	20231011	171200	3631887	2000	2000	2000	2000	0
113	20231011	171100	3631887	2000	2000	2000	2000	0
114	20231011	171000	3631887	2000	2000	2000	2000	0
115	20231011	170900	3631887	2000	2000	2000	2000	0
116	20231011	170800	3631887	2000	2000	2000	2000	0
117	20231011	170700	3631887	2000	2000	2000	2000	0
118	20231011	170600	3631887	2000	2000	2000	2000	0
119	20231011	170500	3631887	2000	2000	2000	2000	0
120	20231011	170400	3631887	2000	2000	2000	2000	0
121	20231011	170300	3631887	2000	2000	2000	2000	0
122	20231011	170200	3631887	2000	2000	2000	2000	833
123	20231011	170100	3631887	2000	2000	2000	2000	0
124	20231011	170000	3631887	2000	2000	2000	2000	0
125	20231011	165900	3631887	2000	2000	2000	2000	0
126	20231011	165800	3631887	2000	2000	2000	2000	0
127	20231011	165700	3631887	2000	2000	2000	2000	0
128	20231011	165600	3631887	2000	2000	2000	2000	0
129	20231011	165500	3631887	2000	2000	2000	2000	0
130	20231011	165400	3631887	2000	2000	2000	2000	0
131	20231011	165300	3631887	2000	2000	2000	2000	0
132	20231011	165200	3631887	2000	2000	2000	2000	0
133	20231011	165100	3631887	2000	2000	2000	2000	0
134	20231011	165000	3631887	2000	2000	2000	2000	0
135	20231011	164900	3631887	2000	2000	2000	2000	0
136	20231011	164800	3631887	2000	2000	2000	2000	0
137	20231011	164700	3631887	2000	2000	2000	2000	0
138	20231011	164600	3631887	2000	2000	2000	2000	0
139	20231011	164500	3631887	2000	2000	2000	2000	0
140	20231011	164400	3631887	2000	2000	2000	2000	0
141	20231011	164300	3631887	2000	2000	2000	2000	0
142	20231011	164200	3631887	2000	2000	2000	2000	0
143	20231011	164100	3631887	2000	2000	2000	2000	0
144	20231011	164000	3631887	2000	2000	2000	2000	0
145	20231011	163900	3631887	2000	2000	2000	2000	0
146	20231011	163800	3631887	2000	2000	2000	2000	0
147	20231011	163700	3631887	2000	2000	2000	2000	0
148	20231011	163600	3631887	2000	2000	2000	2000	0
149	20231011	163500	3631887	2000	2000	2000	2000	0
150	20231011	163400	3631887	2000	2000	2000	2000	0
151	20231011	163300	3631887	2000	2000	2000	2000	0
152	20231011	163200	3631887	2000	2000	2000	2000	833
153	20231011	163100	3631887	2000	2000	2000	2000	0
154	20231011	163000	3631887	2000	2000	2000	2000	0
155	20231011	162900	3631887	2000	2000	2000	2000	0
156	20231011	162800	3631887	2000	2000	2000	2000	0
157	20231011	162700	3631887	2000	2000	2000	2000	0
158	20231011	162600	3631887	2000	2000	2000	2000	0
159	20231011	162500	3631887	2000	2000	2000	2000	0
160	20231011	162400	3631887	2000	2000	2000	2000	0
161	20231011	162300	3631887	2000	2000	2000	2000	0
162	20231011	162200	3631887	2000	2000	2000	2000	0
163	20231011	162100	3631887	2000	2000	2000	2000	0
164	20231011	162000	3631887	2000	2000	2000	2000	0
165	20231011	161900	3631887	2000	2000	2000	2000	0
166	20231011	161800	3631887	2000	2000	2000	2000	0
167	20231011	161700	3631887	2000	2000	2000	2000	0
168	20231011	161600	3631887	2000	2000	2000	2000	0
169	20231011	161500	3631887	2000	2000	2000	2000	0
170	20231011	161400	3631887	2000	2000	2000	2000	0
171	20231011	161300	3631887	2000	2000	2000	2000	0
172	20231011	161200	3631887	2000	2000	2000	2000	0
173	20231011	161100	3631887	2000	2000	2000	2000	0
174	20231011	161000	3631887	2000	2000	2000	2000	0
175	20231011	160900	3631887	2000	2000	2000	2000	0
176	20231011	160800	3631887	2000	2000	2000	2000	0
177	20231011	160700	3631887	2000	2000	2000	2000	0
178	20231011	160600	3631887	2000	2000	2000	2000	0
179	20231011	160500	3631887	2000	2000	2000	2000	0
180	20231011	160400	3631887	2000	2000	2000	2000	0
181	20231011	160300	3631887	2000	2000	2000	2000	0
182	20231011	160200	3631887	2000	2000	2000	2000	833
183	20231011	160100	3631887	2000	2000	2000	2000	0
184	20231011	160000	3631887	2000	2000	2000	2000	0
185	20231011	155900	3631887	2000	2000	2000	2000	0
186	20231011	155800	3631887	2000	2000	2000	2000	0
187	20231011	155700	3631887	2000	2000	2000	2000	0
188	20231011	155600	3631887	2000	2000	2000	2000	0
189	20231011	155500	3631887	2000	2000	2000	2000	0
190	20231011	155400	3631887	2000	2000	2000	2000	0
191	20231011	155300	3631887	2000	2000	2000	2000	0
192	20231011	155200	3631887	2000	2000	2000	2000	0
193	20231011	155100	3631887	2000	2000	2000	2000	0
194	20231011	155000	3631887	2000	2000	2000	2000	0
195	20231011	154900	3631887	2000	2000	2000	2000	0
196	20231011	154800	3631887	2000	2000	2000	2000	0
197	20231011	154700	3631887	2000	2000	2000	2000	0
198	20231011	154600	3631887	2000	2000	2000	2000	0
199	20231011	154500	3631887	2000	2000	2000	2000	0
200	20231011	154400	3631887	2000	2000	2000	2000	0
201	20231011	154300	3631887	2000	2000	2000	2000	0
202	20231011	154200	3631887	2000	2000	2000	2000	0
203	20231011	154100	3631887	2000	2000	2000	2000	0
204	20231011	154000	3631887	2000	2000	2000	2000	0
205	20231011	153900	3631887	2000	2000	2000	2000	0
206	20231011	153800	3631887	2000	2000	2000	2000	0
207	20231011	153700	3631887	2000	2000	2000	2000	0
208	20231011	153600	3631887	2000	2000	2000	2000	0
209	20231011	153500	3631887	2000	2000	2000	2000	0
210	20231011	153400	3631887	2000	2000	2000	2000	0
211	20231011	153300	3631887	2000	2000	2000	2000	0
212	20231011	153200	3631887	2000	2000	2000	2000	833
213	20231011	153100	3631887	2000	2000	2000	2000	0
214	20231011	153000	3631887	2000	2000	2000	2000	833
215	20231011	152900	1965887	2000	2000	2000	2000	0
216	20231011	152800	1965887	2000	2000	2000	2000	0
217	20231011	152700	1965887	2000	2000	2000	2000	0
218	20231011	152600	1965887	2000	2000	2000	2000	0
219	20231011	152500	1965887	2000	2000	2000	2000	0
220	20231011	152400	1965887	2000	2000	2000	2000	0
221	20231011	152300	1965887	2000	2000	2000	2000	0
222	20231011	152200	1965887	2000	2000	2000	2000	0
223	20231011	152100	1965887	2000	2000	2000	2000	0
224	20231011	152000	1965887	2000	2000	2000	2000	0
225	20231011	151900	1965887	2000	1995	2000	1995	73
226	20231011	151800	1820247	1983	1983	1983	1983	2
227	20231011	151700	1816281	1983	1983	1983	1983	0
228	20231011	151600	1816281	1983	1983	1983	1983	0
229	20231011	151500	1816281	1983	1983	1983	1983	1
230	20231011	151400	1814298	1995	1988	1995	1988	82
231	20231011	151300	1651275	1983	1983	1983	1983	0
232	20231011	151200	1651275	1983	1983	1983	1983	0
233	20231011	151100	1651275	1983	1983	1983	1983	0
234	20231011	151000	1651275	1983	1983	1983	1983	0
235	20231011	150900	1651275	1983	1983	1983	1983	0
236	20231011	150800	1651275	1983	1983	1983	1983	0
237	20231011	150700	1651275	1983	1983	1983	1983	0
238	20231011	150600	1651275	1983	1983	1983	1983	0
239	20231011	150500	1651275	1983	1983	1983	1983	0
240	20231011	150400	1651275	1983	1983	1983	1983	0
241	20231011	150300	1651275	1983	1983	1983	1983	0
242	20231011	150200	1651275	1983	1983	1983	1983	0
243	20231011	150100	1651275	1983	1983	1983	1983	0
244	20231011	150000	1651275	1983	1983	1983	1983	0
245	20231011	145900	1651275	1983	1983	1983	1983	0
246	20231011	145800	1651275	1983	1983	1983	1983	0
247	20231011	145700	1651275	1983	1983	1983	1983	38
248	20231011	145600	1575921	1983	1983	1983	1983	0
249	20231011	145500	1575921	1983	1983	1983	1983	0
250	20231011	145400	1575921	1983	1983	1983	1983	0
251	20231011	145300	1575921	1983	1983	1983	1983	0
252	20231011	145200	1575921	1983	1983	1983	1983	0
253	20231011	145100	1575921	1983	1983	1983	1983	1
254	20231011	145000	1573938	1981	1981	1981	1981	10
255	20231011	144900	1554128	1981	1981	1981	1981	1
256	20231011	144800	1552147	1981	1981	1981	1981	0
257	20231011	144700	1552147	1981	1981	1981	1981	0
258	20231011	144600	1552147	1981	1981	1981	1981	10
259	20231011	144500	1532337	1981	1982	1982	1981	70
260	20231011	144400	1393617	1982	1982	1982	1982	0
261	20231011	144300	1393617	1982	1982	1982	1982	0
262	20231011	144200	1393617	1982	1982	1982	1982	10
263	20231011	144100	1373797	1986	1983	1986	1983	17
264	20231011	144000	1340059	1982	1982	1982	1982	10
265	20231011	143900	1320239	1982	1982	1982	1982	0
266	20231011	143800	1320239	1982	1982	1982	1982	0
267	20231011	143700	1320239	1982	1982	1982	1982	0
268	20231011	143600	1320239	1982	1982	1982	1982	0
269	20231011	143500	1320239	1982	1982	1982	1982	0
270	20231011	143400	1320239	1982	1982	1982	1982	0
271	20231011	143300	1320239	1982	1982	1982	1982	0
272	20231011	143200	1320239	1982	1982	1982	1982	0
273	20231011	143100	1320239	1982	1982	1982	1982	0
274	20231011	143000	1320239	1982	1982	1982	1982	0
275	20231011	142900	1320239	1982	1982	1982	1982	0
276	20231011	142800	1320239	1982	1982	1982	1982	0
277	20231011	142700	1320239	1982	1982	1982	1982	0
278	20231011	142600	1320239	1982	1982	1982	1982	0
279	20231011	142500	1320239	1982	1982	1982	1982	0
280	20231011	142400	1320239	1982	1982	1982	1982	0
281	20231011	142300	1320239	1982	1982	1982	1982	0
282	20231011	142200	1320239	1982	1982	1982	1982	0
283	20231011	142100	1320239	1982	1982	1982	1982	0
284	20231011	142000	1320239	1982	1982	1982	1982	0
285	20231011	141900	1320239	1982	1982	1982	1982	0
286	20231011	141800	1320239	1982	1982	1982	1982	0
287	20231011	141700	1320239	1982	1982	1982	1982	10
288	20231011	141600	1300419	1982	1982	1982	1982	0
289	20231011	141500	1300419	1982	1982	1982	1982	0
290	20231011	141400	1300419	1982	1982	1982	1982	0
291	20231011	141300	1300419	1982	1982	1982	1982	0
292	20231011	141200	1300419	1982	1982	1982	1982	0
293	20231011	141100	1300419	1982	1982	1982	1982	0
294	20231011	141000	1300419	1982	1982	1982	1982	0
295	20231011	140900	1300419	1982	1982	1982	1982	0
296	20231011	140800	1300419	1982	1982	1982	1982	40
297	20231011	140700	1221139	1980	1980	1980	1980	0
298	20231011	140600	1221139	1980	1980	1980	1980	0
299	20231011	140500	1221139	1980	1980	1980	1980	0
300	20231011	140400	1221139	1980	1980	1980	1980	0
301	20231011	140300	1221139	1980	1980	1980	1980	0
302	20231011	140200	1221139	1980	1980	1980	1980	0
303	20231011	140100	1221139	1980	1980	1980	1980	0
304	20231011	140000	1221139	1980	1980	1980	1980	0
305	20231011	135900	1221139	1980	1980	1980	1980	0
306	20231011	135800	1221139	1980	1980	1980	1980	0
307	20231011	135700	1221139	1980	1980	1980	1980	0
308	20231011	135600	1221139	1980	1980	1980	1980	0
309	20231011	135500	1221139	1980	1980	1980	1980	0
310	20231011	135400	1221139	1980	1980	1980	1980	0
311	20231011	135300	1221139	1980	1980	1980	1980	0
312	20231011	135200	1221139	1980	1980	1980	1980	0
313	20231011	135100	1221139	1980	1980	1980	1980	0
314	20231011	135000	1221139	1980	1980	1980	1980	0
315	20231011	134900	1221139	1980	1980	1980	1980	0
316	20231011	134800	1221139	1980	1980	1980	1980	0
317	20231011	134700	1221139	1980	1980	1980	1980	0
318	20231011	134600	1221139	1980	1980	1980	1980	0
319	20231011	134500	1221139	1980	1980	1980	1980	0
320	20231011	134400	1221139	1980	1980	1980	1980	0
321	20231011	134300	1221139	1980	1980	1980	1980	0
322	20231011	134200	1221139	1980	1980	1980	1980	0
323	20231011	134100	1221139	1980	1980	1980	1980	0
324	20231011	134000	1221139	1980	1980	1980	1980	0
325	20231011	133900	1221139	1980	1980	1980	1980	0
326	20231011	133800	1221139	1980	1980	1980	1980	0
327	20231011	133700	1221139	1980	1980	1980	1980	0
328	20231011	133600	1221139	1980	1980	1980	1980	0
329	20231011	133500	1221139	1980	1980	1980	1980	0
330	20231011	133400	1221139	1980	1980	1980	1980	0
331	20231011	133300	1221139	1980	1980	1980	1980	0
332	20231011	133200	1221139	1980	1980	1980	1980	0
333	20231011	133100	1221139	1980	1980	1980	1980	0
334	20231011	133000	1221139	1980	1980	1980	1980	0
335	20231011	132900	1221139	1980	1980	1980	1980	0
336	20231011	132800	1221139	1980	1980	1980	1980	0
337	20231011	132700	1221139	1980	1980	1980	1980	0
338	20231011	132600	1221139	1980	1980	1980	1980	0
339	20231011	132500	1221139	1980	1980	1980	1980	0
340	20231011	132400	1221139	1980	1980	1980	1980	0
341	20231011	132300	1221139	1980	1980	1980	1980	0
342	20231011	132200	1221139	1980	1980	1980	1980	0
343	20231011	132100	1221139	1980	1980	1980	1980	0
344	20231011	132000	1221139	1980	1980	1980	1980	0
345	20231011	131900	1221139	1980	1980	1980	1980	0
346	20231011	131800	1221139	1980	1980	1980	1980	0
347	20231011	131700	1221139	1980	1980	1980	1980	0
348	20231011	131600	1221139	1980	1980	1980	1980	0
349	20231011	131500	1221139	1980	1980	1980	1980	0
350	20231011	131400	1221139	1980	1980	1980	1980	0
351	20231011	131300	1221139	1980	1980	1980	1980	0
352	20231011	131200	1221139	1980	1980	1980	1980	0
353	20231011	131100	1221139	1980	1980	1980	1980	0
354	20231011	131000	1221139	1980	1980	1980	1980	0
355	20231011	130900	1221139	1980	1980	1980	1980	0
356	20231011	130800	1221139	1980	1980	1980	1980	0
357	20231011	130700	1221139	1980	1980	1980	1980	0
358	20231011	130600	1221139	1980	1980	1980	1980	0
359	20231011	130500	1221139	1980	1980	1980	1980	0
360	20231011	130400	1221139	1980	1980	1980	1980	0
361	20231011	130300	1221139	1980	1980	1980	1980	0
362	20231011	130200	1221139	1980	1980	1980	1980	0
363	20231011	130100	1221139	1980	1980	1980	1980	0
364	20231011	130000	1221139	1980	1980	1980	1980	0
365	20231011	125900	1221139	1980	1980	1980	1980	0
366	20231011	125800	1221139	1980	1980	1980	1980	0
367	20231011	125700	1221139	1980	1980	1980	1980	0
368	20231011	125600	1221139	1980	1980	1980	1980	0
369	20231011	125500	1221139	1980	1980	1980	1980	0
370	20231011	125400	1221139	1980	1980	1980	1980	0
371	20231011	125300	1221139	1980	1980	1980	1980	0
372	20231011	125200	1221139	1980	1980	1980	1980	0
373	20231011	125100	1221139	1980	1980	1980	1980	0
374	20231011	125000	1221139	1980	1980	1980	1980	0
375	20231011	124900	1221139	1980	1980	1980	1980	0
376	20231011	124800	1221139	1980	1980	1980	1980	0
377	20231011	124700	1221139	1980	1980	1980	1980	0
378	20231011	124600	1221139	1980	1980	1980	1980	0
379	20231011	124500	1221139	1980	1980	1980	1980	0
380	20231011	124400	1221139	1980	1980	1980	1980	0
381	20231011	124300	1221139	1980	1980	1980	1980	0
382	20231011	124200	1221139	1980	1980	1980	1980	0
383	20231011	124100	1221139	1980	1980	1980	1980	0
384	20231011	124000	1221139	1980	1980	1980	1980	0
385	20231011	123900	1221139	1980	1980	1980	1980	0
386	20231011	123800	1221139	1980	1980	1980	1980	0
387	20231011	123700	1221139	1980	1980	1980	1980	0
388	20231011	123600	1221139	1980	1980	1980	1980	0
389	20231011	123500	1221139	1980	1980	1980	1980	0
390	20231011	123400	1221139	1980	1980	1980	1980	0
391	20231011	123300	1221139	1980	1980	1980	1980	0
392	20231011	123200	1221139	1980	1980	1980	1980	0
393	20231011	123100	1221139	1980	1980	1980	1980	0
394	20231011	123000	1221139	1980	1980	1980	1980	0
395	20231011	122900	1221139	1980	1980	1980	1980	0
396	20231011	122800	1221139	1980	1980	1980	1980	0
397	20231011	122700	1221139	1980	1980	1980	1980	0
398	20231011	122600	1221139	1980	1980	1980	1980	0
399	20231011	122500	1221139	1980	1980	1980	1980	0
400	20231011	122400	1221139	1980	1980	1980	1980	0
401	20231011	122300	1221139	1980	1980	1980	1980	0
402	20231011	122200	1221139	1980	1980	1980	1980	0
403	20231011	122100	1221139	1980	1980	1980	1980	0
404	20231011	122000	1221139	1980	1980	1980	1980	0
405	20231011	121900	1221139	1980	1980	1980	1980	0
406	20231011	121800	1221139	1980	1980	1980	1980	0
407	20231011	121700	1221139	1980	1980	1980	1980	0
408	20231011	121600	1221139	1980	1980	1980	1980	0
409	20231011	121500	1221139	1980	1980	1980	1980	0
410	20231011	121400	1221139	1980	1980	1980	1980	0
411	20231011	121300	1221139	1980	1980	1980	1980	0
412	20231011	121200	1221139	1980	1980	1980	1980	0
413	20231011	121100	1221139	1980	1980	1980	1980	0
414	20231011	121000	1221139	1980	1980	1980	1980	0
415	20231011	120900	1221139	1980	1980	1980	1980	3
416	20231011	120800	1215199	1980	1994	1994	1980	13
417	20231011	120700	1189319	1980	1980	1980	1980	0
418	20231011	120600	1189319	1980	1980	1980	1980	0
419	20231011	120500	1189319	1980	1980	1980	1980	0
420	20231011	120400	1189319	1980	1980	1980	1980	0
421	20231011	120300	1189319	1980	1980	1980	1980	0
422	20231011	120200	1189319	1980	1981	1981	1980	500
423	20231011	120100	199104	1980	1980	1980	1980	0
424	20231011	120000	199104	1980	1980	1980	1980	0
425	20231011	115900	199104	1980	1980	1980	1980	0
426	20231011	115800	199104	1980	1980	1980	1980	0
427	20231011	115700	199104	1980	1980	1980	1980	0
428	20231011	115600	199104	1980	1980	1980	1980	0
429	20231011	115500	199104	1980	1980	1980	1980	0
430	20231011	115400	199104	1980	1980	1980	1980	0
431	20231011	115300	199104	1980	1980	1980	1980	0
432	20231011	115200	199104	1980	1980	1980	1980	1
433	20231011	115100	197124	1979	1979	1979	1979	0
434	20231011	115000	197124	1979	1979	1979	1979	0
435	20231011	114900	197124	1979	1979	1979	1979	0
436	20231011	114800	197124	1979	1979	1979	1979	0
437	20231011	114700	197124	1979	1979	1979	1979	0
438	20231011	114600	197124	1979	1979	1979	1979	0
439	20231011	114500	197124	1979	1979	1979	1979	0
440	20231011	114400	197124	1979	1979	1979	1979	0
441	20231011	114300	197124	1979	1979	1979	1979	10
442	20231011	114200	177334	1979	1979	1979	1979	0
443	20231011	114100	177334	1979	1979	1979	1979	0
444	20231011	114000	177334	1979	1979	1979	1979	0
445	20231011	113900	177334	1979	1979	1979	1979	0
446	20231011	113800	177334	1979	1979	1979	1979	0
447	20231011	113700	177334	1979	1979	1979	1979	0
448	20231011	113600	177334	1979	1979	1979	1979	0
449	20231011	113500	177334	1979	1979	1979	1979	0
450	20231011	113400	177334	1979	1979	1979	1979	0
451	20231011	113300	177334	1979	1979	1979	1979	0
452	20231011	113200	177334	1979	1979	1979	1979	0
453	20231011	113100	177334	1979	1979	1979	1979	0
454	20231011	113000	177334	1979	1979	1979	1979	0
455	20231011	112900	177334	1979	1979	1979	1979	0
456	20231011	112800	177334	1979	1979	1979	1979	0
457	20231011	112700	177334	1979	1979	1979	1979	0
458	20231011	112600	177334	1979	1979	1979	1979	0
459	20231011	112500	177334	1979	1979	1979	1979	10
460	20231011	112400	157544	1979	1979	1979	1979	0
461	20231011	112300	157544	1979	1979	1979	1979	0
462	20231011	112200	157544	1979	1979	1979	1979	0
463	20231011	112100	157544	1979	1979	1979	1979	0
464	20231011	112000	157544	1979	1979	1979	1979	0
465	20231011	111900	157544	1979	1979	1979	1979	0
466	20231011	111800	157544	1979	1979	1979	1979	0
467	20231011	111700	157544	1979	1979	1979	1979	0
468	20231011	111600	157544	1979	1979	1979	1979	0
469	20231011	111500	157544	1979	1979	1979	1979	0
470	20231011	111400	157544	1979	1979	1979	1979	0
471	20231011	111300	157544	1979	1979	1979	1979	0
472	20231011	111200	157544	1979	1979	1979	1979	0
473	20231011	111100	157544	1979	1979	1979	1979	0
474	20231011	111000	157544	1979	1979	1979	1979	0
475	20231011	110900	157544	1979	1979	1979	1979	0
476	20231011	110800	157544	1979	1979	1979	1979	0
477	20231011	110700	157544	1979	1979	1979	1979	0
478	20231011	110600	157544	1979	1979	1979	1979	0
479	20231011	110500	157544	1979	1979	1979	1979	0
480	20231011	110400	157544	1979	1979	1979	1979	0
481	20231011	110300	157544	1979	1979	1979	1979	0
482	20231011	110200	157544	1979	1979	1979	1979	0
483	20231011	110100	157544	1979	1979	1979	1979	0
484	20231011	110000	157544	1979	1979	1979	1979	0
485	20231011	105900	157544	1979	1979	1979	1979	0
486	20231011	105800	157544	1979	1979	1979	1979	1
487	20231011	105700	155565	1995	1995	1995	1995	0
488	20231011	105600	155565	1995	1995	1995	1995	0
489	20231011	105500	155565	1995	1995	1995	1995	0
490	20231011	105400	155565	1995	1995	1995	1995	0
491	20231011	105300	155565	1995	1995	1995	1995	0
492	20231011	105200	155565	1995	1995	1995	1995	0
493	20231011	105100	155565	1995	1995	1995	1995	0
494	20231011	105000	155565	1995	1995	1995	1995	0
495	20231011	104900	155565	1995	1995	1995	1995	0
496	20231011	104800	155565	1995	1995	1995	1995	0
497	20231011	104700	155565	1995	1995	1995	1995	0
498	20231011	104600	155565	1995	1995	1995	1995	0
499	20231011	104500	155565	1995	1995	1995	1995	0
500	20231011	104400	155565	1995	1995	1995	1995	0
501	20231011	104300	155565	1995	1995	1995	1995	0
502	20231011	104200	155565	1995	1995	1995	1995	0
503	20231011	104100	155565	1995	1995	1995	1995	0
504	20231011	104000	155565	1995	1995	1995	1995	0
505	20231011	103900	155565	1995	1995	1995	1995	0
506	20231011	103800	155565	1995	1995	1995	1995	0
507	20231011	103700	155565	1995	1995	1995	1995	0
508	20231011	103600	155565	1995	1995	1995	1995	0
509	20231011	103500	155565	1995	1995	1995	1995	0
510	20231011	103400	155565	1995	1995	1995	1995	0
511	20231011	103300	155565	1995	1995	1995	1995	0
512	20231011	103200	155565	1995	1995	1995	1995	0
513	20231011	103100	155565	1995	1995	1995	1995	0
514	20231011	103000	155565	1995	1995	1995	1995	0
515	20231011	102900	155565	1995	1995	1995	1995	0
516	20231011	102800	155565	1995	1995	1995	1995	0
517	20231011	102700	155565	1995	1995	1995	1995	0
518	20231011	102600	155565	1995	1995	1995	1995	0
519	20231011	102500	155565	1995	1995	1995	1995	0
520	20231011	102400	155565	1995	1995	1995	1995	0
521	20231011	102300	155565	1995	1995	1995	1995	0
522	20231011	102200	155565	1995	1995	1995	1995	0
523	20231011	102100	155565	1995	1995	1995	1995	0
524	20231011	102000	155565	1995	1995	1995	1995	0
525	20231011	101900	155565	1995	1995	1995	1995	0
526	20231011	101800	155565	1995	1995	1995	1995	0
527	20231011	101700	155565	1995	1995	1995	1995	0
528	20231011	101600	155565	1995	1995	1995	1995	0
529	20231011	101500	155565	1995	1995	1995	1995	0
530	20231011	101400	155565	1995	1995	1995	1995	0
531	20231011	101300	155565	1995	1995	1995	1995	0
532	20231011	101200	155565	1995	1995	1995	1995	0
533	20231011	101100	155565	1995	1995	1995	1995	0
534	20231011	101000	155565	1995	1995	1995	1995	0
535	20231011	100900	155565	1995	1995	1995	1995	0
536	20231011	100800	155565	1995	1995	1995	1995	0
537	20231011	100700	155565	1995	1995	1995	1995	0
538	20231011	100600	155565	1995	1995	1995	1995	51
539	20231011	100500	53820	1995	1995	1995	1995	0
540	20231011	100400	53820	1995	1995	1995	1995	0
541	20231011	100300	53820	1995	1995	1995	1995	0
542	20231011	100200	53820	1995	1995	1995	1995	0
543	20231011	100100	53820	1995	1995	1995	1995	0
544	20231011	100000	53820	1995	1995	1995	1995	1
545	20231011	095900	51825	1995	1995	1995	1995	0
546	20231011	095800	51825	1995	1995	1995	1995	0
547	20231011	095700	51825	1995	1995	1995	1995	0
548	20231011	095600	51825	1995	1995	1995	1995	0
549	20231011	095500	51825	1995	1995	1995	1995	0
550	20231011	095400	51825	1995	1995	1995	1995	0
551	20231011	095300	51825	1995	1995	1995	1995	0
552	20231011	095200	51825	1995	1995	1995	1995	0
553	20231011	095100	51825	1995	1995	1995	1995	0
554	20231011	095000	51825	1995	1995	1995	1995	0
555	20231011	094900	51825	1995	1995	1995	1995	0
556	20231011	094800	51825	1995	1995	1995	1995	0
557	20231011	094700	51825	1995	1995	1995	1995	0
558	20231011	094600	51825	1995	1995	1995	1995	0
559	20231011	094500	51825	1995	1995	1995	1995	0
560	20231011	094400	51825	1995	1995	1995	1995	0
561	20231011	094300	51825	1995	1995	1995	1995	0
562	20231011	094200	51825	1995	1995	1995	1995	0
563	20231011	094100	51825	1995	1995	1995	1995	0
564	20231011	094000	51825	1995	1995	1995	1995	0
565	20231011	093900	51825	1995	1995	1995	1995	0
566	20231011	093800	51825	1995	1995	1995	1995	0
567	20231011	093700	51825	1995	1995	1995	1995	0
568	20231011	093600	51825	1995	1995	1995	1995	0
569	20231011	093500	51825	1995	1995	1995	1995	0
570	20231011	093400	51825	1995	1995	1995	1995	0
571	20231011	093300	51825	1995	1995	1995	1995	0
572	20231011	093200	51825	1995	1995	1995	1995	0
573	20231011	093100	51825	1995	1995	1995	1995	3
574	20231011	093000	45840	1980	1980	1980	1980	0
575	20231011	092900	45840	1980	1980	1980	1980	0
576	20231011	092800	45840	1980	1980	1980	1980	0
577	20231011	092700	45840	1980	1980	1980	1980	3
578	20231011	092600	39900	1995	1995	1995	1995	0
579	20231011	092500	39900	1995	1995	1995	1995	0
580	20231011	092400	39900	1995	1995	1995	1995	0
581	20231011	092300	39900	1995	1995	1995	1995	0
582	20231011	092200	39900	1995	1995	1995	1995	0
583	20231011	092100	39900	1995	1995	1995	1995	0
584	20231011	092000	39900	1995	1995	1995	1995	0
585	20231011	091900	39900	1995	1995	1995	1995	20
586	20231011	091800	0	1995	1995	1995	1995	0
587	20231011	091700	0	1995	1995	1995	1995	0
588	20231011	091600	0	1995	1995	1995	1995	0
589	20231011	091500	0	1995	1995	1995	1995	0
590	20231011	091400	0	1995	1995	1995	1995	0
591	20231011	091300	0	1995	1995	1995	1995	0
592	20231011	091200	0	1995	1995	1995	1995	0
593	20231011	091100	0	1995	1995	1995	1995	0
594	20231011	091000	0	1995	1995	1995	1995	0
595	20231011	090900	0	1995	1995	1995	1995	0
596	20231011	090800	0	1995	1995	1995	1995	0
597	20231011	090700	0	1995	1995	1995	1995	0
598	20231011	090600	0	1995	1995	1995	1995	0
599	20231011	090500	0	1995	1995	1995	1995	0
600	20231011	090400	0	1995	1995	1995	1995	0
601	20231011	090300	0	1995	1995	1995	1995	0
602	20231011	090200	0	1995	1995	1995	1995	0
603	20231011	090100	0	1995	1995	1995	1995	0
604	20231011	090000	0	1995	1995	1995	1995	0