KissMeData/023460/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	190100	2302261	1990	1990	1990	1990	55
3	20231026	190000	2302261	1990	1990	1990	1990	0
4	20231026	185900	2302261	1990	1990	1990	1990	0
5	20231026	185800	2302261	1990	1990	1990	1990	0
6	20231026	185700	2302261	1990	1990	1990	1990	0
7	20231026	185600	2302261	1990	1990	1990	1990	0
8	20231026	185500	2302261	1990	1990	1990	1990	0
9	20231026	185400	2302261	1990	1990	1990	1990	0
10	20231026	185300	2302261	1990	1990	1990	1990	0
11	20231026	185200	2302261	1990	1990	1990	1990	0
12	20231026	185100	2302261	1990	1990	1990	1990	0
13	20231026	185000	2302261	1990	1990	1990	1990	0
14	20231026	184900	2302261	1990	1990	1990	1990	0
15	20231026	184800	2302261	1990	1990	1990	1990	0
16	20231026	184700	2302261	1990	1990	1990	1990	0
17	20231026	184600	2302261	1990	1990	1990	1990	0
18	20231026	184500	2302261	1990	1990	1990	1990	0
19	20231026	184400	2302261	1990	1990	1990	1990	0
20	20231026	184300	2302261	1990	1990	1990	1990	0
21	20231026	184200	2302261	1990	1990	1990	1990	0
22	20231026	184100	2302261	1990	1990	1990	1990	0
23	20231026	184000	2302261	1990	1990	1990	1990	0
24	20231026	183900	2302261	1990	1990	1990	1990	0
25	20231026	183800	2302261	1990	1990	1990	1990	0
26	20231026	183700	2302261	1990	1990	1990	1990	0
27	20231026	183600	2302261	1990	1990	1990	1990	0
28	20231026	183500	2302261	1990	1990	1990	1990	0
29	20231026	183400	2302261	1990	1990	1990	1990	0
30	20231026	183300	2302261	1990	1990	1990	1990	0
31	20231026	183200	2302261	1990	1990	1990	1990	0
32	20231026	183100	2302261	1990	1990	1990	1990	55
33	20231026	183000	2302261	1990	1990	1990	1990	0
34	20231026	182900	2302261	1990	1990	1990	1990	0
35	20231026	182800	2302261	1990	1990	1990	1990	0
36	20231026	182700	2302261	1990	1990	1990	1990	0
37	20231026	182600	2302261	1990	1990	1990	1990	0
38	20231026	182500	2302261	1990	1990	1990	1990	0
39	20231026	182400	2302261	1990	1990	1990	1990	0
40	20231026	182300	2302261	1990	1990	1990	1990	0
41	20231026	182200	2302261	1990	1990	1990	1990	0
42	20231026	182100	2302261	1990	1990	1990	1990	0
43	20231026	182000	2302261	1990	1990	1990	1990	0
44	20231026	181900	2302261	1990	1990	1990	1990	0
45	20231026	181800	2302261	1990	1990	1990	1990	0
46	20231026	181700	2302261	1990	1990	1990	1990	0
47	20231026	181600	2302261	1990	1990	1990	1990	0
48	20231026	181500	2302261	1990	1990	1990	1990	0
49	20231026	181400	2302261	1990	1990	1990	1990	0
50	20231026	181300	2302261	1990	1990	1990	1990	0
51	20231026	181200	2302261	1990	1990	1990	1990	0
52	20231026	181100	2302261	1990	1990	1990	1990	0
53	20231026	181000	2302261	1990	1990	1990	1990	0
54	20231026	180900	2302261	1990	1990	1990	1990	0
55	20231026	180800	2302261	1990	1990	1990	1990	0
56	20231026	180700	2302261	1990	1990	1990	1990	0
57	20231026	180600	2302261	1990	1990	1990	1990	0
58	20231026	180500	2302261	1990	1990	1990	1990	0
59	20231026	180400	2302261	1990	1990	1990	1990	0
60	20231026	180300	2302261	1990	1990	1990	1990	0
61	20231026	180200	2302261	1990	1990	1990	1990	0
62	20231026	180100	2302261	1990	1990	1990	1990	55
63	20231026	180000	2302261	1990	1990	1990	1990	0
64	20231026	175900	2302261	1990	1990	1990	1990	0
65	20231026	175800	2302261	1990	1990	1990	1990	0
66	20231026	175700	2302261	1990	1990	1990	1990	0
67	20231026	175600	2302261	1990	1990	1990	1990	0
68	20231026	175500	2302261	1990	1990	1990	1990	0
69	20231026	175400	2302261	1990	1990	1990	1990	0
70	20231026	175300	2302261	1990	1990	1990	1990	0
71	20231026	175200	2302261	1990	1990	1990	1990	0
72	20231026	175100	2302261	1990	1990	1990	1990	0
73	20231026	175000	2302261	1990	1990	1990	1990	0
74	20231026	174900	2302261	1990	1990	1990	1990	0
75	20231026	174800	2302261	1990	1990	1990	1990	0
76	20231026	174700	2302261	1990	1990	1990	1990	0
77	20231026	174600	2302261	1990	1990	1990	1990	0
78	20231026	174500	2302261	1990	1990	1990	1990	0
79	20231026	174400	2302261	1990	1990	1990	1990	0
80	20231026	174300	2302261	1990	1990	1990	1990	0
81	20231026	174200	2302261	1990	1990	1990	1990	0
82	20231026	174100	2302261	1990	1990	1990	1990	0
83	20231026	174000	2302261	1990	1990	1990	1990	0
84	20231026	173900	2302261	1990	1990	1990	1990	0
85	20231026	173800	2302261	1990	1990	1990	1990	0
86	20231026	173700	2302261	1990	1990	1990	1990	0
87	20231026	173600	2302261	1990	1990	1990	1990	0
88	20231026	173500	2302261	1990	1990	1990	1990	0
89	20231026	173400	2302261	1990	1990	1990	1990	0
90	20231026	173300	2302261	1990	1990	1990	1990	0
91	20231026	173200	2302261	1990	1990	1990	1990	0
92	20231026	173100	2302261	1990	1990	1990	1990	55
93	20231026	173000	2302261	1990	1990	1990	1990	0
94	20231026	172900	2302261	1990	1990	1990	1990	0
95	20231026	172800	2302261	1990	1990	1990	1990	0
96	20231026	172700	2302261	1990	1990	1990	1990	0
97	20231026	172600	2302261	1990	1990	1990	1990	0
98	20231026	172500	2302261	1990	1990	1990	1990	0
99	20231026	172400	2302261	1990	1990	1990	1990	0
100	20231026	172300	2302261	1990	1990	1990	1990	0
101	20231026	172200	2302261	1990	1990	1990	1990	0
102	20231026	172100	2302261	1990	1990	1990	1990	0
103	20231026	172000	2302261	1990	1990	1990	1990	0
104	20231026	171900	2302261	1990	1990	1990	1990	0
105	20231026	171800	2302261	1990	1990	1990	1990	0
106	20231026	171700	2302261	1990	1990	1990	1990	0
107	20231026	171600	2302261	1990	1990	1990	1990	0
108	20231026	171500	2302261	1990	1990	1990	1990	0
109	20231026	171400	2302261	1990	1990	1990	1990	0
110	20231026	171300	2302261	1990	1990	1990	1990	0
111	20231026	171200	2302261	1990	1990	1990	1990	0
112	20231026	171100	2302261	1990	1990	1990	1990	0
113	20231026	171000	2302261	1990	1990	1990	1990	0
114	20231026	170900	2302261	1990	1990	1990	1990	0
115	20231026	170800	2302261	1990	1990	1990	1990	0
116	20231026	170700	2302261	1990	1990	1990	1990	0
117	20231026	170600	2302261	1990	1990	1990	1990	0
118	20231026	170500	2302261	1990	1990	1990	1990	0
119	20231026	170400	2302261	1990	1990	1990	1990	0
120	20231026	170300	2302261	1990	1990	1990	1990	0
121	20231026	170200	2302261	1990	1990	1990	1990	0
122	20231026	170100	2302261	1990	1990	1990	1990	55
123	20231026	170000	2302261	1990	1990	1990	1990	0
124	20231026	165900	2302261	1990	1990	1990	1990	0
125	20231026	165800	2302261	1990	1990	1990	1990	0
126	20231026	165700	2302261	1990	1990	1990	1990	0
127	20231026	165600	2302261	1990	1990	1990	1990	0
128	20231026	165500	2302261	1990	1990	1990	1990	0
129	20231026	165400	2302261	1990	1990	1990	1990	0
130	20231026	165300	2302261	1990	1990	1990	1990	0
131	20231026	165200	2302261	1990	1990	1990	1990	0
132	20231026	165100	2302261	1990	1990	1990	1990	0
133	20231026	165000	2302261	1990	1990	1990	1990	0
134	20231026	164900	2302261	1990	1990	1990	1990	0
135	20231026	164800	2302261	1990	1990	1990	1990	0
136	20231026	164700	2302261	1990	1990	1990	1990	0
137	20231026	164600	2302261	1990	1990	1990	1990	0
138	20231026	164500	2302261	1990	1990	1990	1990	0
139	20231026	164400	2302261	1990	1990	1990	1990	0
140	20231026	164300	2302261	1990	1990	1990	1990	0
141	20231026	164200	2302261	1990	1990	1990	1990	0
142	20231026	164100	2302261	1990	1990	1990	1990	0
143	20231026	164000	2302261	1990	1990	1990	1990	0
144	20231026	163900	2302261	1990	1990	1990	1990	0
145	20231026	163800	2302261	1990	1990	1990	1990	0
146	20231026	163700	2302261	1990	1990	1990	1990	0
147	20231026	163600	2302261	1990	1990	1990	1990	0
148	20231026	163500	2302261	1990	1990	1990	1990	0
149	20231026	163400	2302261	1990	1990	1990	1990	0
150	20231026	163300	2302261	1990	1990	1990	1990	0
151	20231026	163200	2302261	1990	1990	1990	1990	0
152	20231026	163100	2302261	1990	1990	1990	1990	55
153	20231026	163000	2302261	1990	1990	1990	1990	0
154	20231026	162900	2302261	1990	1990	1990	1990	0
155	20231026	162800	2302261	1990	1990	1990	1990	0
156	20231026	162700	2302261	1990	1990	1990	1990	0
157	20231026	162600	2302261	1990	1990	1990	1990	0
158	20231026	162500	2302261	1990	1990	1990	1990	0
159	20231026	162400	2302261	1990	1990	1990	1990	0
160	20231026	162300	2302261	1990	1990	1990	1990	0
161	20231026	162200	2302261	1990	1990	1990	1990	0
162	20231026	162100	2302261	1990	1990	1990	1990	0
163	20231026	162000	2302261	1990	1990	1990	1990	0
164	20231026	161900	2302261	1990	1990	1990	1990	0
165	20231026	161800	2302261	1990	1990	1990	1990	0
166	20231026	161700	2302261	1990	1990	1990	1990	0
167	20231026	161600	2302261	1990	1990	1990	1990	0
168	20231026	161500	2302261	1990	1990	1990	1990	0
169	20231026	161400	2302261	1990	1990	1990	1990	0
170	20231026	161300	2302261	1990	1990	1990	1990	0
171	20231026	161200	2302261	1990	1990	1990	1990	0
172	20231026	161100	2302261	1990	1990	1990	1990	0
173	20231026	161000	2302261	1990	1990	1990	1990	0
174	20231026	160900	2302261	1990	1990	1990	1990	0
175	20231026	160800	2302261	1990	1990	1990	1990	0
176	20231026	160700	2302261	1990	1990	1990	1990	0
177	20231026	160600	2302261	1990	1990	1990	1990	0
178	20231026	160500	2302261	1990	1990	1990	1990	0
179	20231026	160400	2302261	1990	1990	1990	1990	0
180	20231026	160300	2302261	1990	1990	1990	1990	0
181	20231026	160200	2302261	1990	1990	1990	1990	0
182	20231026	160100	2302261	1990	1990	1990	1990	55
183	20231026	160000	2302261	1990	1990	1990	1990	0
184	20231026	155900	2302261	1990	1990	1990	1990	0
185	20231026	155800	2302261	1990	1990	1990	1990	0
186	20231026	155700	2302261	1990	1990	1990	1990	0
187	20231026	155600	2302261	1990	1990	1990	1990	0
188	20231026	155500	2302261	1990	1990	1990	1990	0
189	20231026	155400	2302261	1990	1990	1990	1990	0
190	20231026	155300	2302261	1990	1990	1990	1990	0
191	20231026	155200	2302261	1990	1990	1990	1990	0
192	20231026	155100	2302261	1990	1990	1990	1990	0
193	20231026	155000	2302261	1990	1990	1990	1990	0
194	20231026	154900	2302261	1990	1990	1990	1990	0
195	20231026	154800	2302261	1990	1990	1990	1990	0
196	20231026	154700	2302261	1990	1990	1990	1990	0
197	20231026	154600	2302261	1990	1990	1990	1990	0
198	20231026	154500	2302261	1990	1990	1990	1990	0
199	20231026	154400	2302261	1990	1990	1990	1990	0
200	20231026	154300	2302261	1990	1990	1990	1990	0
201	20231026	154200	2302261	1990	1990	1990	1990	0
202	20231026	154100	2302261	1990	1990	1990	1990	0
203	20231026	154000	2302261	1990	1990	1990	1990	0
204	20231026	153900	2302261	1990	1990	1990	1990	0
205	20231026	153800	2302261	1990	1990	1990	1990	0
206	20231026	153700	2302261	1990	1990	1990	1990	0
207	20231026	153600	2302261	1990	1990	1990	1990	0
208	20231026	153500	2302261	1990	1990	1990	1990	0
209	20231026	153400	2302261	1990	1990	1990	1990	0
210	20231026	153300	2302261	1990	1990	1990	1990	0
211	20231026	153200	2302261	1990	1990	1990	1990	0
212	20231026	153100	2302261	1990	1990	1990	1990	55
213	20231026	153000	2302261	1990	1990	1990	1990	55
214	20231026	152900	2192811	1992	1992	1992	1992	0
215	20231026	152800	2192811	1992	1992	1992	1992	0
216	20231026	152700	2192811	1992	1992	1992	1992	0
217	20231026	152600	2192811	1992	1992	1992	1992	0
218	20231026	152500	2192811	1992	1992	1992	1992	0
219	20231026	152400	2192811	1992	1992	1992	1992	0
220	20231026	152300	2192811	1992	1992	1992	1992	0
221	20231026	152200	2192811	1992	1992	1992	1992	0
222	20231026	152100	2192811	1992	1992	1992	1992	0
223	20231026	152000	2192811	1992	1992	1992	1992	0
224	20231026	151900	2192811	1992	1992	1992	1992	0
225	20231026	151800	2192811	1992	1992	1992	1992	0
226	20231026	151700	2192811	1992	1992	1992	1992	0
227	20231026	151600	2192811	1992	1992	1992	1992	0
228	20231026	151500	2192811	1992	1992	1992	1992	0
229	20231026	151400	2192811	1992	1992	1992	1992	0
230	20231026	151300	2192811	1992	1992	1992	1992	0
231	20231026	151200	2192811	1992	1992	1992	1992	0
232	20231026	151100	2192811	1992	1992	1992	1992	0
233	20231026	151000	2192811	1992	1992	1992	1992	0
234	20231026	150900	2192811	1992	1992	1992	1992	0
235	20231026	150800	2192811	1992	1992	1992	1992	0
236	20231026	150700	2192811	1992	1992	1992	1992	0
237	20231026	150600	2192811	1992	1992	1992	1992	0
238	20231026	150500	2192811	1992	1992	1992	1992	0
239	20231026	150400	2192811	1992	1992	1992	1992	0
240	20231026	150300	2192811	1992	1992	1992	1992	0
241	20231026	150200	2192811	1992	1992	1992	1992	0
242	20231026	150100	2192811	1992	1992	1992	1992	0
243	20231026	150000	2192811	1992	1992	1992	1992	0
244	20231026	145900	2192811	1992	1992	1992	1992	0
245	20231026	145800	2192811	1992	1992	1992	1992	0
246	20231026	145700	2192811	1992	1992	1992	1992	0
247	20231026	145600	2192811	1992	1992	1992	1992	0
248	20231026	145500	2192811	1992	1992	1992	1992	0
249	20231026	145400	2192811	1992	1992	1992	1992	0
250	20231026	145300	2192811	1992	1992	1992	1992	0
251	20231026	145200	2192811	1992	1992	1992	1992	0
252	20231026	145100	2192811	1992	1992	1992	1992	0
253	20231026	145000	2192811	1992	1992	1992	1992	0
254	20231026	144900	2192811	1992	1992	1992	1992	0
255	20231026	144800	2192811	1992	1992	1992	1992	0
256	20231026	144700	2192811	1992	1992	1992	1992	0
257	20231026	144600	2192811	1992	1992	1992	1992	0
258	20231026	144500	2192811	1992	1992	1992	1992	0
259	20231026	144400	2192811	1992	1992	1992	1992	0
260	20231026	144300	2192811	1992	1992	1992	1992	0
261	20231026	144200	2192811	1992	1992	1992	1992	0
262	20231026	144100	2192811	1992	1992	1992	1992	0
263	20231026	144000	2192811	1992	1992	1992	1992	0
264	20231026	143900	2192811	1992	1992	1992	1992	0
265	20231026	143800	2192811	1992	1992	1992	1992	0
266	20231026	143700	2192811	1992	1992	1992	1992	4
267	20231026	143600	2184843	1992	1992	1992	1992	0
268	20231026	143500	2184843	1992	1992	1992	1992	0
269	20231026	143400	2184843	1992	1992	1992	1992	0
270	20231026	143300	2184843	1992	1992	1992	1992	0
271	20231026	143200	2184843	1992	1992	1992	1992	0
272	20231026	143100	2184843	1992	1992	1992	1992	0
273	20231026	143000	2184843	1992	1992	1992	1992	0
274	20231026	142900	2184843	1992	1992	1992	1992	0
275	20231026	142800	2184843	1992	1992	1992	1992	4
276	20231026	142700	2176875	1992	1992	1992	1992	0
277	20231026	142600	2176875	1992	1992	1992	1992	0
278	20231026	142500	2176875	1992	1992	1992	1992	8
279	20231026	142400	2160939	1993	1993	1993	1993	0
280	20231026	142300	2160939	1993	1993	1993	1993	0
281	20231026	142200	2160939	1993	1993	1993	1993	0
282	20231026	142100	2160939	1993	1993	1993	1993	0
283	20231026	142000	2160939	1993	1993	1993	1993	0
284	20231026	141900	2160939	1993	1993	1993	1993	0
285	20231026	141800	2160939	1993	1993	1993	1993	0
286	20231026	141700	2160939	1993	1993	1993	1993	0
287	20231026	141600	2160939	1993	1993	1993	1993	0
288	20231026	141500	2160939	1993	1993	1993	1993	0
289	20231026	141400	2160939	1993	1992	1993	1992	4
290	20231026	141300	2152968	1960	1991	1991	1960	699
291	20231026	141200	780326	1994	1994	1994	1994	0
292	20231026	141100	780326	1994	1994	1994	1994	0
293	20231026	141000	780326	1994	1994	1994	1994	0
294	20231026	140900	780326	1994	1994	1994	1994	0
295	20231026	140800	780326	1994	1991	1994	1991	4
296	20231026	140700	772356	1991	1994	1994	1965	201
297	20231026	140600	375126	1994	1994	1994	1994	0
298	20231026	140500	375126	1994	1994	1994	1994	0
299	20231026	140400	375126	1994	1994	1994	1994	0
300	20231026	140300	375126	1994	1994	1994	1994	10
301	20231026	140200	355186	1998	1998	1998	1998	0
302	20231026	140100	355186	1998	1998	1998	1998	0
303	20231026	140000	355186	1998	1998	1998	1998	0
304	20231026	135900	355186	1998	1998	1998	1998	0
305	20231026	135800	355186	1998	1998	1998	1998	0
306	20231026	135700	355186	1998	1998	1998	1998	0
307	20231026	135600	355186	1998	1998	1998	1998	0
308	20231026	135500	355186	1998	1998	1998	1998	0
309	20231026	135400	355186	1998	1998	1998	1998	0
310	20231026	135300	355186	1998	1998	1998	1998	0
311	20231026	135200	355186	1998	1998	1998	1998	0
312	20231026	135100	355186	1998	1998	1998	1998	0
313	20231026	135000	355186	1998	1998	1998	1998	49
314	20231026	134900	257284	1998	1998	1998	1998	0
315	20231026	134800	257284	1998	1998	1998	1998	0
316	20231026	134700	257284	1998	1998	1998	1998	0
317	20231026	134600	257284	1998	1998	1998	1998	0
318	20231026	134500	257284	1998	1998	1998	1998	0
319	20231026	134400	257284	1998	1998	1998	1998	0
320	20231026	134300	257284	1998	1998	1998	1998	0
321	20231026	134200	257284	1998	1998	1998	1998	0
322	20231026	134100	257284	1998	1998	1998	1998	0
323	20231026	134000	257284	1998	1998	1998	1998	0
324	20231026	133900	257284	1998	1998	1998	1998	0
325	20231026	133800	257284	1998	1998	1998	1998	0
326	20231026	133700	257284	1998	1998	1998	1998	0
327	20231026	133600	257284	1998	1998	1998	1998	0
328	20231026	133500	257284	1998	1998	1998	1998	0
329	20231026	133400	257284	1998	1998	1998	1998	0
330	20231026	133300	257284	1998	1998	1998	1998	0
331	20231026	133200	257284	1998	1998	1998	1998	0
332	20231026	133100	257284	1998	1998	1998	1998	0
333	20231026	133000	257284	1998	1998	1998	1998	0
334	20231026	132900	257284	1998	1998	1998	1998	0
335	20231026	132800	257284	1998	1998	1998	1998	0
336	20231026	132700	257284	1998	1998	1998	1998	0
337	20231026	132600	257284	1998	1998	1998	1998	1
338	20231026	132500	255286	1998	1998	1998	1998	0
339	20231026	132400	255286	1998	1998	1998	1998	0
340	20231026	132300	255286	1998	1998	1998	1998	0
341	20231026	132200	255286	1998	1998	1998	1998	0
342	20231026	132100	255286	1998	1998	1998	1998	0
343	20231026	132000	255286	1998	1998	1998	1998	0
344	20231026	131900	255286	1998	1998	1998	1998	0
345	20231026	131800	255286	1998	1998	1998	1998	0
346	20231026	131700	255286	1998	1998	1998	1998	0
347	20231026	131600	255286	1998	1998	1998	1998	0
348	20231026	131500	255286	1998	1998	1998	1998	0
349	20231026	131400	255286	1998	1998	1998	1998	0
350	20231026	131300	255286	1998	1998	1998	1998	0
351	20231026	131200	255286	1998	1998	1998	1998	0
352	20231026	131100	255286	1998	1998	1998	1998	0
353	20231026	131000	255286	1998	1998	1998	1998	0
354	20231026	130900	255286	1998	1998	1998	1998	0
355	20231026	130800	255286	1998	1998	1998	1998	0
356	20231026	130700	255286	1998	1998	1998	1998	0
357	20231026	130600	255286	1998	1998	1998	1998	0
358	20231026	130500	255286	1998	1998	1998	1998	0
359	20231026	130400	255286	1998	1998	1998	1998	0
360	20231026	130300	255286	1998	1998	1998	1998	0
361	20231026	130200	255286	1998	1998	1998	1998	0
362	20231026	130100	255286	1998	1998	1998	1998	0
363	20231026	130000	255286	1998	1998	1998	1998	0
364	20231026	125900	255286	1998	1998	1998	1998	0
365	20231026	125800	255286	1998	1998	1998	1998	0
366	20231026	125700	255286	1998	1998	1998	1998	0
367	20231026	125600	255286	1998	1998	1998	1998	0
368	20231026	125500	255286	1998	1998	1998	1998	0
369	20231026	125400	255286	1998	1998	1998	1998	0
370	20231026	125300	255286	1998	1998	1998	1998	0
371	20231026	125200	255286	1998	1998	1998	1998	0
372	20231026	125100	255286	1998	1998	1998	1998	0
373	20231026	125000	255286	1998	1998	1998	1998	0
374	20231026	124900	255286	1998	1998	1998	1998	0
375	20231026	124800	255286	1998	1998	1998	1998	0
376	20231026	124700	255286	1998	1998	1998	1998	0
377	20231026	124600	255286	1998	1998	1998	1998	0
378	20231026	124500	255286	1998	1998	1998	1998	0
379	20231026	124400	255286	1998	1998	1998	1998	0
380	20231026	124300	255286	1998	1998	1998	1998	0
381	20231026	124200	255286	1998	1998	1998	1998	0
382	20231026	124100	255286	1998	1998	1998	1998	0
383	20231026	124000	255286	1998	1998	1998	1998	0
384	20231026	123900	255286	1998	1998	1998	1998	0
385	20231026	123800	255286	1998	1998	1998	1998	0
386	20231026	123700	255286	1998	1998	1998	1998	0
387	20231026	123600	255286	1998	1998	1998	1998	0
388	20231026	123500	255286	1998	1998	1998	1998	0
389	20231026	123400	255286	1998	1998	1998	1998	0
390	20231026	123300	255286	1998	1998	1998	1998	0
391	20231026	123200	255286	1998	1998	1998	1998	0
392	20231026	123100	255286	1998	1998	1998	1998	0
393	20231026	123000	255286	1998	1998	1998	1998	0
394	20231026	122900	255286	1998	1998	1998	1998	0
395	20231026	122800	255286	1998	1998	1998	1998	0
396	20231026	122700	255286	1998	1998	1998	1998	6
397	20231026	122600	243298	1994	1995	1995	1994	6
398	20231026	122500	231331	1999	1999	1999	1999	0
399	20231026	122400	231331	1999	1999	1999	1999	0
400	20231026	122300	231331	1999	1999	1999	1999	0
401	20231026	122200	231331	1999	1999	1999	1999	0
402	20231026	122100	231331	1999	1999	1999	1999	0
403	20231026	122000	231331	1999	1999	1999	1999	0
404	20231026	121900	231331	1999	1999	1999	1999	0
405	20231026	121800	231331	1999	1999	1999	1999	0
406	20231026	121700	231331	1999	1999	1999	1999	0
407	20231026	121600	231331	1999	1999	1999	1999	0
408	20231026	121500	231331	1999	1999	1999	1999	0
409	20231026	121400	231331	1999	1999	1999	1999	0
410	20231026	121300	231331	1999	1999	1999	1999	0
411	20231026	121200	231331	1999	1999	1999	1999	0
412	20231026	121100	231331	1999	1999	1999	1999	0
413	20231026	121000	231331	1999	1999	1999	1999	0
414	20231026	120900	231331	1999	1999	1999	1999	0
415	20231026	120800	231331	1999	1999	1999	1999	0
416	20231026	120700	231331	1999	1999	1999	1999	0
417	20231026	120600	231331	1999	1999	1999	1999	0
418	20231026	120500	231331	1999	1999	1999	1999	0
419	20231026	120400	231331	1999	1999	1999	1999	0
420	20231026	120300	231331	1999	1999	1999	1999	0
421	20231026	120200	231331	1999	1999	1999	1999	0
422	20231026	120100	231331	1999	1999	1999	1999	0
423	20231026	120000	231331	1999	1999	1999	1999	0
424	20231026	115900	231331	1999	1999	1999	1999	0
425	20231026	115800	231331	1999	1999	1999	1999	0
426	20231026	115700	231331	1999	1999	1999	1999	0
427	20231026	115600	231331	1999	1999	1999	1999	0
428	20231026	115500	231331	1999	1999	1999	1999	0
429	20231026	115400	231331	1999	1999	1999	1999	1
430	20231026	115300	229332	1999	1999	1999	1999	0
431	20231026	115200	229332	1999	1999	1999	1999	0
432	20231026	115100	229332	1999	1999	1999	1999	0
433	20231026	115000	229332	1999	1999	1999	1999	0
434	20231026	114900	229332	1999	1999	1999	1999	0
435	20231026	114800	229332	1999	1999	1999	1999	0
436	20231026	114700	229332	1999	1999	1999	1999	0
437	20231026	114600	229332	1999	1999	1999	1999	0
438	20231026	114500	229332	1999	1999	1999	1999	0
439	20231026	114400	229332	1999	1999	1999	1999	0
440	20231026	114300	229332	1999	1999	1999	1999	0
441	20231026	114200	229332	1999	1999	1999	1999	0
442	20231026	114100	229332	1999	1999	1999	1999	0
443	20231026	114000	229332	1999	1999	1999	1999	0
444	20231026	113900	229332	1999	1999	1999	1999	0
445	20231026	113800	229332	1999	1999	1999	1999	0
446	20231026	113700	229332	1999	1999	1999	1999	1
447	20231026	113600	227333	2000	2000	2000	2000	0
448	20231026	113500	227333	2000	2000	2000	2000	0
449	20231026	113400	227333	2000	2000	2000	2000	0
450	20231026	113300	227333	2000	2000	2000	2000	0
451	20231026	113200	227333	2000	2000	2000	2000	0
452	20231026	113100	227333	2000	2000	2000	2000	0
453	20231026	113000	227333	2000	2000	2000	2000	0
454	20231026	112900	227333	2000	2000	2000	2000	0
455	20231026	112800	227333	2000	2000	2000	2000	3
456	20231026	112700	221333	1994	1994	1994	1994	0
457	20231026	112600	221333	1994	1994	1994	1994	12
458	20231026	112500	197405	1994	1994	1994	1994	0
459	20231026	112400	197405	1994	1994	1994	1994	0
460	20231026	112300	197405	1994	1994	1994	1994	0
461	20231026	112200	197405	1994	1994	1994	1994	0
462	20231026	112100	197405	1994	1994	1994	1994	0
463	20231026	112000	197405	1994	1994	1994	1994	0
464	20231026	111900	197405	1994	1994	1994	1994	0
465	20231026	111800	197405	1994	1994	1994	1994	0
466	20231026	111700	197405	1994	1994	1994	1994	0
467	20231026	111600	197405	1994	1994	1994	1994	0
468	20231026	111500	197405	1994	1994	1994	1994	0
469	20231026	111400	197405	1994	1994	1994	1994	0
470	20231026	111300	197405	1994	1994	1994	1994	0
471	20231026	111200	197405	1994	1994	1994	1994	0
472	20231026	111100	197405	1994	1994	1994	1994	0
473	20231026	111000	197405	1994	1994	1994	1994	0
474	20231026	110900	197405	1994	1994	1994	1994	0
475	20231026	110800	197405	1994	1994	1994	1994	0
476	20231026	110700	197405	1994	1994	1994	1994	0
477	20231026	110600	197405	1994	1994	1994	1994	0
478	20231026	110500	197405	1994	1994	1994	1994	0
479	20231026	110400	197405	1994	1994	1994	1994	0
480	20231026	110300	197405	1994	1994	1994	1994	0
481	20231026	110200	197405	1994	1994	1994	1994	0
482	20231026	110100	197405	1994	1994	1994	1994	0
483	20231026	110000	197405	1994	1994	1994	1994	0
484	20231026	105900	197405	1994	1994	1994	1994	0
485	20231026	105800	197405	1994	1994	1994	1994	0
486	20231026	105700	197405	1994	1994	1994	1994	0
487	20231026	105600	197405	1994	1994	1994	1994	0
488	20231026	105500	197405	1994	1994	1994	1994	0
489	20231026	105400	197405	1994	1994	1994	1994	3
490	20231026	105300	191423	1994	1994	1994	1994	0
491	20231026	105200	191423	1994	1994	1994	1994	0
492	20231026	105100	191423	1994	1994	1994	1994	0
493	20231026	105000	191423	1994	1994	1994	1994	0
494	20231026	104900	191423	1994	1994	1994	1994	0
495	20231026	104800	191423	1994	1994	1994	1994	0
496	20231026	104700	191423	1994	1994	1994	1994	0
497	20231026	104600	191423	1994	1994	1994	1994	0
498	20231026	104500	191423	1994	1994	1994	1994	0
499	20231026	104400	191423	1994	1994	1994	1994	0
500	20231026	104300	191423	1994	1994	1994	1994	0
501	20231026	104200	191423	1994	1994	1994	1994	0
502	20231026	104100	191423	1994	1994	1994	1994	0
503	20231026	104000	191423	1994	1994	1994	1994	0
504	20231026	103900	191423	1994	1994	1994	1994	0
505	20231026	103800	191423	1994	1994	1994	1994	0
506	20231026	103700	191423	1994	1994	1994	1994	0
507	20231026	103600	191423	1994	1994	1994	1994	0
508	20231026	103500	191423	1994	1994	1994	1994	0
509	20231026	103400	191423	1994	1994	1994	1994	0
510	20231026	103300	191423	1994	1994	1994	1994	0
511	20231026	103200	191423	1994	1994	1994	1994	0
512	20231026	103100	191423	1994	1994	1994	1994	0
513	20231026	103000	191423	1994	1994	1994	1994	0
514	20231026	102900	191423	1994	1994	1994	1994	0
515	20231026	102800	191423	1994	1994	1994	1994	5
516	20231026	102700	181453	1994	1994	1994	1994	0
517	20231026	102600	181453	1994	1994	1994	1994	0
518	20231026	102500	181453	1994	1994	1994	1994	0
519	20231026	102400	181453	1994	1994	1994	1994	0
520	20231026	102300	181453	1994	1994	1994	1994	5
521	20231026	102200	171483	1994	1994	1994	1994	0
522	20231026	102100	171483	1994	1994	1994	1994	0
523	20231026	102000	171483	1994	1994	1994	1994	0
524	20231026	101900	171483	1994	1994	1994	1994	0
525	20231026	101800	171483	1994	1994	1994	1994	0
526	20231026	101700	171483	1994	1994	1994	1994	0
527	20231026	101600	171483	1994	1994	1994	1994	0
528	20231026	101500	171483	1994	1994	1994	1994	0
529	20231026	101400	171483	1994	1994	1994	1994	0
530	20231026	101300	171483	1994	1994	1994	1994	0
531	20231026	101200	171483	1994	1994	1994	1994	0
532	20231026	101100	171483	1994	1994	1994	1994	0
533	20231026	101000	171483	1994	1994	1994	1994	0
534	20231026	100900	171483	1994	1994	1994	1994	0
535	20231026	100800	171483	1994	1994	1994	1994	5
536	20231026	100700	161513	1994	1994	1994	1994	0
537	20231026	100600	161513	1994	1994	1994	1994	0
538	20231026	100500	161513	1994	1994	1994	1994	0
539	20231026	100400	161513	1994	1994	1994	1994	1
540	20231026	100300	159519	1994	1994	1994	1994	0
541	20231026	100200	159519	1994	1994	1994	1994	0
542	20231026	100100	159519	1994	1994	1994	1994	0
543	20231026	100000	159519	1994	1994	1994	1994	0
544	20231026	095900	159519	1994	1994	1994	1994	5
545	20231026	095800	149549	1994	1994	1994	1994	0
546	20231026	095700	149549	1994	1994	1994	1994	0
547	20231026	095600	149549	1994	1994	1994	1994	5
548	20231026	095500	139579	1994	1994	1994	1994	0
549	20231026	095400	139579	1994	1994	1994	1994	0
550	20231026	095300	139579	1994	1994	1994	1994	5
551	20231026	095200	129609	1994	1994	1994	1994	0
552	20231026	095100	129609	1994	1994	1994	1994	0
553	20231026	095000	129609	1994	1994	1994	1994	0
554	20231026	094900	129609	1994	1994	1994	1994	0
555	20231026	094800	129609	1994	1994	1994	1994	0
556	20231026	094700	129609	1994	1994	1994	1994	0
557	20231026	094600	129609	1994	1994	1994	1994	0
558	20231026	094500	129609	1994	1994	1994	1994	0
559	20231026	094400	129609	1994	1994	1994	1994	0
560	20231026	094300	129609	1994	1994	1994	1994	0
561	20231026	094200	129609	1994	1994	1994	1994	0
562	20231026	094100	129609	1994	1994	1994	1994	0
563	20231026	094000	129609	1994	1994	1994	1994	0
564	20231026	093900	129609	1994	1994	1994	1994	0
565	20231026	093800	129609	1994	1994	1994	1994	0
566	20231026	093700	129609	1994	1994	1994	1994	0
567	20231026	093600	129609	1994	1994	1994	1994	0
568	20231026	093500	129609	1994	1994	1994	1994	0
569	20231026	093400	129609	1994	1994	1994	1994	0
570	20231026	093300	129609	1994	1994	1994	1994	0
571	20231026	093200	129609	1994	1994	1994	1994	7
572	20231026	093100	115651	1994	1994	1994	1994	0
573	20231026	093000	115651	1994	1994	1994	1994	0
574	20231026	092900	115651	1994	1994	1994	1994	0
575	20231026	092800	115651	1994	1994	1994	1994	0
576	20231026	092700	115651	1994	1994	1994	1994	10
577	20231026	092600	95711	1994	1994	1994	1994	0
578	20231026	092500	95711	1994	1994	1994	1994	0
579	20231026	092400	95711	1994	1994	1994	1994	0
580	20231026	092300	95711	1994	1994	1994	1994	0
581	20231026	092200	95711	1994	1994	1994	1994	0
582	20231026	092100	95711	1994	1994	1994	1994	0
583	20231026	092000	95711	1994	1994	1994	1994	0
584	20231026	091900	95711	1994	1994	1994	1994	0
585	20231026	091800	95711	1994	1994	1994	1994	0
586	20231026	091700	95711	1994	1994	1994	1994	0
587	20231026	091600	95711	1994	1994	1994	1994	5
588	20231026	091500	85741	1994	1994	1994	1994	0
589	20231026	091400	85741	1994	1994	1994	1994	5
590	20231026	091300	75771	1994	1994	1994	1994	0
591	20231026	091200	75771	1994	1994	1994	1994	0
592	20231026	091100	75771	1994	1994	1994	1994	0
593	20231026	091000	75771	1994	1994	1994	1994	0
594	20231026	090900	75771	1994	1994	1994	1994	5
595	20231026	090800	65801	1994	1994	1994	1994	0
596	20231026	090700	65801	1994	1994	1994	1994	3
597	20231026	090600	59819	1994	1994	1994	1993	9
598	20231026	090500	41874	1994	1994	1994	1994	0
599	20231026	090400	41874	1994	1994	1994	1994	10
600	20231026	090300	21934	1994	1994	1994	1994	5
601	20231026	090200	11964	1994	1994	1994	1994	5
602	20231026	090100	1994	1994	1994	1994	1994	0
603	20231026	090000	1994	1994	1994	1994	1994	1