KissMeData/112190/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	195300	150575	1935	1935	1935	1935	1
3	20231020	195200	150575	1935	1935	1935	1935	0
4	20231020	195100	150575	1935	1935	1935	1935	0
5	20231020	195000	150575	1935	1935	1935	1935	0
6	20231020	194900	150575	1935	1935	1935	1935	0
7	20231020	194800	150575	1935	1935	1935	1935	0
8	20231020	194700	150575	1935	1935	1935	1935	0
9	20231020	194600	150575	1935	1935	1935	1935	0
10	20231020	194500	150575	1935	1935	1935	1935	0
11	20231020	194400	150575	1935	1935	1935	1935	0
12	20231020	194300	150575	1935	1935	1935	1935	0
13	20231020	194200	150575	1935	1935	1935	1935	0
14	20231020	194100	150575	1935	1935	1935	1935	0
15	20231020	194000	150575	1935	1935	1935	1935	0
16	20231020	193900	150575	1935	1935	1935	1935	0
17	20231020	193800	150575	1935	1935	1935	1935	0
18	20231020	193700	150575	1935	1935	1935	1935	0
19	20231020	193600	150575	1935	1935	1935	1935	0
20	20231020	193500	150575	1935	1935	1935	1935	0
21	20231020	193400	150575	1935	1935	1935	1935	0
22	20231020	193300	150575	1935	1935	1935	1935	0
23	20231020	193200	150575	1935	1935	1935	1935	0
24	20231020	193100	150575	1935	1935	1935	1935	0
25	20231020	193000	150575	1935	1935	1935	1935	0
26	20231020	192900	150575	1935	1935	1935	1935	0
27	20231020	192800	150575	1935	1935	1935	1935	0
28	20231020	192700	150575	1935	1935	1935	1935	0
29	20231020	192600	150575	1935	1935	1935	1935	0
30	20231020	192500	150575	1935	1935	1935	1935	0
31	20231020	192400	150575	1935	1935	1935	1935	0
32	20231020	192300	150575	1935	1935	1935	1935	1
33	20231020	192200	150575	1935	1935	1935	1935	0
34	20231020	192100	150575	1935	1935	1935	1935	0
35	20231020	192000	150575	1935	1935	1935	1935	0
36	20231020	191900	150575	1935	1935	1935	1935	0
37	20231020	191800	150575	1935	1935	1935	1935	0
38	20231020	191700	150575	1935	1935	1935	1935	0
39	20231020	191600	150575	1935	1935	1935	1935	0
40	20231020	191500	150575	1935	1935	1935	1935	0
41	20231020	191400	150575	1935	1935	1935	1935	0
42	20231020	191300	150575	1935	1935	1935	1935	0
43	20231020	191200	150575	1935	1935	1935	1935	0
44	20231020	191100	150575	1935	1935	1935	1935	0
45	20231020	191000	150575	1935	1935	1935	1935	0
46	20231020	190900	150575	1935	1935	1935	1935	0
47	20231020	190800	150575	1935	1935	1935	1935	0
48	20231020	190700	150575	1935	1935	1935	1935	0
49	20231020	190600	150575	1935	1935	1935	1935	0
50	20231020	190500	150575	1935	1935	1935	1935	0
51	20231020	190400	150575	1935	1935	1935	1935	0
52	20231020	190300	150575	1935	1935	1935	1935	0
53	20231020	190200	150575	1935	1935	1935	1935	0
54	20231020	190100	150575	1935	1935	1935	1935	0
55	20231020	190000	150575	1935	1935	1935	1935	0
56	20231020	185900	150575	1935	1935	1935	1935	0
57	20231020	185800	150575	1935	1935	1935	1935	0
58	20231020	185700	150575	1935	1935	1935	1935	0
59	20231020	185600	150575	1935	1935	1935	1935	0
60	20231020	185500	150575	1935	1935	1935	1935	0
61	20231020	185400	150575	1935	1935	1935	1935	0
62	20231020	185300	150575	1935	1935	1935	1935	1
63	20231020	185200	150575	1935	1935	1935	1935	0
64	20231020	185100	150575	1935	1935	1935	1935	0
65	20231020	185000	150575	1935	1935	1935	1935	0
66	20231020	184900	150575	1935	1935	1935	1935	0
67	20231020	184800	150575	1935	1935	1935	1935	0
68	20231020	184700	150575	1935	1935	1935	1935	0
69	20231020	184600	150575	1935	1935	1935	1935	0
70	20231020	184500	150575	1935	1935	1935	1935	0
71	20231020	184400	150575	1935	1935	1935	1935	0
72	20231020	184300	150575	1935	1935	1935	1935	0
73	20231020	184200	150575	1935	1935	1935	1935	0
74	20231020	184100	150575	1935	1935	1935	1935	0
75	20231020	184000	150575	1935	1935	1935	1935	0
76	20231020	183900	150575	1935	1935	1935	1935	0
77	20231020	183800	150575	1935	1935	1935	1935	0
78	20231020	183700	150575	1935	1935	1935	1935	0
79	20231020	183600	150575	1935	1935	1935	1935	0
80	20231020	183500	150575	1935	1935	1935	1935	0
81	20231020	183400	150575	1935	1935	1935	1935	0
82	20231020	183300	150575	1935	1935	1935	1935	0
83	20231020	183200	150575	1935	1935	1935	1935	0
84	20231020	183100	150575	1935	1935	1935	1935	0
85	20231020	183000	150575	1935	1935	1935	1935	0
86	20231020	182900	150575	1935	1935	1935	1935	0
87	20231020	182800	150575	1935	1935	1935	1935	0
88	20231020	182700	150575	1935	1935	1935	1935	0
89	20231020	182600	150575	1935	1935	1935	1935	0
90	20231020	182500	150575	1935	1935	1935	1935	0
91	20231020	182400	150575	1935	1935	1935	1935	0
92	20231020	182300	150575	1935	1935	1935	1935	1
93	20231020	182200	150575	1935	1935	1935	1935	0
94	20231020	182100	150575	1935	1935	1935	1935	0
95	20231020	182000	150575	1935	1935	1935	1935	0
96	20231020	181900	150575	1935	1935	1935	1935	0
97	20231020	181800	150575	1935	1935	1935	1935	0
98	20231020	181700	150575	1935	1935	1935	1935	0
99	20231020	181600	150575	1935	1935	1935	1935	0
100	20231020	181500	150575	1935	1935	1935	1935	0
101	20231020	181400	150575	1935	1935	1935	1935	0
102	20231020	181300	150575	1935	1935	1935	1935	0
103	20231020	181200	150575	1935	1935	1935	1935	0
104	20231020	181100	150575	1935	1935	1935	1935	0
105	20231020	181000	150575	1935	1935	1935	1935	0
106	20231020	180900	150575	1935	1935	1935	1935	0
107	20231020	180800	150575	1935	1935	1935	1935	0
108	20231020	180700	150575	1935	1935	1935	1935	0
109	20231020	180600	150575	1935	1935	1935	1935	0
110	20231020	180500	150575	1935	1935	1935	1935	0
111	20231020	180400	150575	1935	1935	1935	1935	0
112	20231020	180300	150575	1935	1935	1935	1935	0
113	20231020	180200	150575	1935	1935	1935	1935	0
114	20231020	180100	150575	1935	1935	1935	1935	0
115	20231020	180000	150575	1935	1935	1935	1935	0
116	20231020	175900	150575	1935	1935	1935	1935	0
117	20231020	175800	150575	1935	1935	1935	1935	0
118	20231020	175700	150575	1935	1935	1935	1935	0
119	20231020	175600	150575	1935	1935	1935	1935	0
120	20231020	175500	150575	1935	1935	1935	1935	0
121	20231020	175400	150575	1935	1935	1935	1935	0
122	20231020	175300	150575	1935	1935	1935	1935	1
123	20231020	175200	150575	1935	1935	1935	1935	0
124	20231020	175100	150575	1935	1935	1935	1935	0
125	20231020	175000	150575	1935	1935	1935	1935	0
126	20231020	174900	150575	1935	1935	1935	1935	0
127	20231020	174800	150575	1935	1935	1935	1935	0
128	20231020	174700	150575	1935	1935	1935	1935	0
129	20231020	174600	150575	1935	1935	1935	1935	0
130	20231020	174500	150575	1935	1935	1935	1935	0
131	20231020	174400	150575	1935	1935	1935	1935	0
132	20231020	174300	150575	1935	1935	1935	1935	0
133	20231020	174200	150575	1935	1935	1935	1935	0
134	20231020	174100	150575	1935	1935	1935	1935	0
135	20231020	174000	150575	1935	1935	1935	1935	0
136	20231020	173900	150575	1935	1935	1935	1935	0
137	20231020	173800	150575	1935	1935	1935	1935	0
138	20231020	173700	150575	1935	1935	1935	1935	0
139	20231020	173600	150575	1935	1935	1935	1935	0
140	20231020	173500	150575	1935	1935	1935	1935	0
141	20231020	173400	150575	1935	1935	1935	1935	0
142	20231020	173300	150575	1935	1935	1935	1935	0
143	20231020	173200	150575	1935	1935	1935	1935	0
144	20231020	173100	150575	1935	1935	1935	1935	0
145	20231020	173000	150575	1935	1935	1935	1935	0
146	20231020	172900	150575	1935	1935	1935	1935	0
147	20231020	172800	150575	1935	1935	1935	1935	0
148	20231020	172700	150575	1935	1935	1935	1935	0
149	20231020	172600	150575	1935	1935	1935	1935	0
150	20231020	172500	150575	1935	1935	1935	1935	0
151	20231020	172400	150575	1935	1935	1935	1935	0
152	20231020	172300	150575	1935	1935	1935	1935	1
153	20231020	172200	150575	1935	1935	1935	1935	0
154	20231020	172100	150575	1935	1935	1935	1935	0
155	20231020	172000	150575	1935	1935	1935	1935	0
156	20231020	171900	150575	1935	1935	1935	1935	0
157	20231020	171800	150575	1935	1935	1935	1935	0
158	20231020	171700	150575	1935	1935	1935	1935	0
159	20231020	171600	150575	1935	1935	1935	1935	0
160	20231020	171500	150575	1935	1935	1935	1935	0
161	20231020	171400	150575	1935	1935	1935	1935	0
162	20231020	171300	150575	1935	1935	1935	1935	0
163	20231020	171200	150575	1935	1935	1935	1935	0
164	20231020	171100	150575	1935	1935	1935	1935	0
165	20231020	171000	150575	1935	1935	1935	1935	0
166	20231020	170900	150575	1935	1935	1935	1935	0
167	20231020	170800	150575	1935	1935	1935	1935	0
168	20231020	170700	150575	1935	1935	1935	1935	0
169	20231020	170600	150575	1935	1935	1935	1935	0
170	20231020	170500	150575	1935	1935	1935	1935	0
171	20231020	170400	150575	1935	1935	1935	1935	0
172	20231020	170300	150575	1935	1935	1935	1935	0
173	20231020	170200	150575	1935	1935	1935	1935	0
174	20231020	170100	150575	1935	1935	1935	1935	0
175	20231020	170000	150575	1935	1935	1935	1935	0
176	20231020	165900	150575	1935	1935	1935	1935	0
177	20231020	165800	150575	1935	1935	1935	1935	0
178	20231020	165700	150575	1935	1935	1935	1935	0
179	20231020	165600	150575	1935	1935	1935	1935	0
180	20231020	165500	150575	1935	1935	1935	1935	0
181	20231020	165400	150575	1935	1935	1935	1935	0
182	20231020	165300	150575	1935	1935	1935	1935	1
183	20231020	165200	150575	1935	1935	1935	1935	0
184	20231020	165100	150575	1935	1935	1935	1935	0
185	20231020	165000	150575	1935	1935	1935	1935	0
186	20231020	164900	150575	1935	1935	1935	1935	0
187	20231020	164800	150575	1935	1935	1935	1935	0
188	20231020	164700	150575	1935	1935	1935	1935	0
189	20231020	164600	150575	1935	1935	1935	1935	0
190	20231020	164500	150575	1935	1935	1935	1935	0
191	20231020	164400	150575	1935	1935	1935	1935	0
192	20231020	164300	150575	1935	1935	1935	1935	0
193	20231020	164200	150575	1935	1935	1935	1935	0
194	20231020	164100	150575	1935	1935	1935	1935	0
195	20231020	164000	150575	1935	1935	1935	1935	0
196	20231020	163900	150575	1935	1935	1935	1935	0
197	20231020	163800	150575	1935	1935	1935	1935	0
198	20231020	163700	150575	1935	1935	1935	1935	0
199	20231020	163600	150575	1935	1935	1935	1935	0
200	20231020	163500	150575	1935	1935	1935	1935	0
201	20231020	163400	150575	1935	1935	1935	1935	0
202	20231020	163300	150575	1935	1935	1935	1935	0
203	20231020	163200	150575	1935	1935	1935	1935	0
204	20231020	163100	150575	1935	1935	1935	1935	0
205	20231020	163000	150575	1935	1935	1935	1935	0
206	20231020	162900	150575	1935	1935	1935	1935	0
207	20231020	162800	150575	1935	1935	1935	1935	0
208	20231020	162700	150575	1935	1935	1935	1935	0
209	20231020	162600	150575	1935	1935	1935	1935	0
210	20231020	162500	150575	1935	1935	1935	1935	0
211	20231020	162400	150575	1935	1935	1935	1935	0
212	20231020	162300	150575	1935	1935	1935	1935	1
213	20231020	162200	150575	1935	1935	1935	1935	0
214	20231020	162100	150575	1935	1935	1935	1935	0
215	20231020	162000	150575	1935	1935	1935	1935	0
216	20231020	161900	150575	1935	1935	1935	1935	0
217	20231020	161800	150575	1935	1935	1935	1935	0
218	20231020	161700	150575	1935	1935	1935	1935	0
219	20231020	161600	150575	1935	1935	1935	1935	0
220	20231020	161500	150575	1935	1935	1935	1935	0
221	20231020	161400	150575	1935	1935	1935	1935	0
222	20231020	161300	150575	1935	1935	1935	1935	0
223	20231020	161200	150575	1935	1935	1935	1935	0
224	20231020	161100	150575	1935	1935	1935	1935	0
225	20231020	161000	150575	1935	1935	1935	1935	0
226	20231020	160900	150575	1935	1935	1935	1935	0
227	20231020	160800	150575	1935	1935	1935	1935	0
228	20231020	160700	150575	1935	1935	1935	1935	0
229	20231020	160600	150575	1935	1935	1935	1935	0
230	20231020	160500	150575	1935	1935	1935	1935	0
231	20231020	160400	150575	1935	1935	1935	1935	0
232	20231020	160300	150575	1935	1935	1935	1935	0
233	20231020	160200	150575	1935	1935	1935	1935	0
234	20231020	160100	150575	1935	1935	1935	1935	0
235	20231020	160000	150575	1935	1935	1935	1935	0
236	20231020	155900	150575	1935	1935	1935	1935	0
237	20231020	155800	150575	1935	1935	1935	1935	0
238	20231020	155700	150575	1935	1935	1935	1935	0
239	20231020	155600	150575	1935	1935	1935	1935	0
240	20231020	155500	150575	1935	1935	1935	1935	0
241	20231020	155400	150575	1935	1935	1935	1935	0
242	20231020	155300	150575	1935	1935	1935	1935	1
243	20231020	155200	150575	1935	1935	1935	1935	0
244	20231020	155100	150575	1935	1935	1935	1935	0
245	20231020	155000	150575	1935	1935	1935	1935	0
246	20231020	154900	150575	1935	1935	1935	1935	0
247	20231020	154800	150575	1935	1935	1935	1935	0
248	20231020	154700	150575	1935	1935	1935	1935	0
249	20231020	154600	150575	1935	1935	1935	1935	0
250	20231020	154500	150575	1935	1935	1935	1935	0
251	20231020	154400	150575	1935	1935	1935	1935	0
252	20231020	154300	150575	1935	1935	1935	1935	0
253	20231020	154200	150575	1935	1935	1935	1935	0
254	20231020	154100	150575	1935	1935	1935	1935	0
255	20231020	154000	150575	1935	1935	1935	1935	0
256	20231020	153900	150575	1935	1935	1935	1935	0
257	20231020	153800	150575	1935	1935	1935	1935	0
258	20231020	153700	150575	1935	1935	1935	1935	0
259	20231020	153600	150575	1935	1935	1935	1935	0
260	20231020	153500	150575	1935	1935	1935	1935	0
261	20231020	153400	150575	1935	1935	1935	1935	0
262	20231020	153300	150575	1935	1935	1935	1935	0
263	20231020	153200	150575	1935	1935	1935	1935	0
264	20231020	153100	150575	1935	1935	1935	1935	0
265	20231020	153000	150575	1935	1935	1935	1935	0
266	20231020	152900	150575	1935	1935	1935	1935	0
267	20231020	152800	150575	1935	1935	1935	1935	0
268	20231020	152700	150575	1935	1935	1935	1935	0
269	20231020	152600	150575	1935	1935	1935	1935	0
270	20231020	152500	150575	1935	1935	1935	1935	0
271	20231020	152400	150575	1935	1935	1935	1935	0
272	20231020	152300	150575	1935	1935	1935	1935	0
273	20231020	152200	150575	1935	1935	1935	1935	0
274	20231020	152100	150575	1935	1935	1935	1935	0
275	20231020	152000	150575	1935	1935	1935	1935	0
276	20231020	151900	150575	1935	1935	1935	1935	0
277	20231020	151800	150575	1935	1935	1935	1935	0
278	20231020	151700	150575	1935	1935	1935	1935	0
279	20231020	151600	150575	1935	1935	1935	1935	0
280	20231020	151500	150575	1935	1935	1935	1935	0
281	20231020	151400	150575	1935	1935	1935	1935	0
282	20231020	151300	150575	1935	1935	1935	1935	0
283	20231020	151200	150575	1935	1935	1935	1935	0
284	20231020	151100	150575	1935	1935	1935	1935	0
285	20231020	151000	150575	1935	1935	1935	1935	0
286	20231020	150900	150575	1935	1935	1935	1935	0
287	20231020	150800	150575	1935	1935	1935	1935	0
288	20231020	150700	150575	1935	1935	1935	1935	0
289	20231020	150600	150575	1935	1935	1935	1935	0
290	20231020	150500	150575	1935	1935	1935	1935	0
291	20231020	150400	150575	1935	1935	1935	1935	0
292	20231020	150300	150575	1935	1935	1935	1935	0
293	20231020	150200	150575	1935	1935	1935	1935	0
294	20231020	150100	150575	1935	1935	1935	1935	0
295	20231020	150000	150575	1935	1935	1935	1935	0
296	20231020	145900	150575	1935	1935	1935	1935	0
297	20231020	145800	150575	1935	1935	1935	1935	0
298	20231020	145700	150575	1935	1935	1935	1935	0
299	20231020	145600	150575	1935	1935	1935	1935	0
300	20231020	145500	150575	1935	1935	1935	1935	0
301	20231020	145400	150575	1935	1935	1935	1935	0
302	20231020	145300	150575	1935	1935	1935	1935	0
303	20231020	145200	150575	1935	1935	1935	1935	0
304	20231020	145100	150575	1935	1935	1935	1935	0
305	20231020	145000	150575	1935	1935	1935	1935	0
306	20231020	144900	150575	1935	1935	1935	1935	0
307	20231020	144800	150575	1935	1935	1935	1935	0
308	20231020	144700	150575	1935	1935	1935	1935	0
309	20231020	144600	150575	1935	1935	1935	1935	0
310	20231020	144500	150575	1935	1935	1935	1935	0
311	20231020	144400	150575	1935	1935	1935	1935	0
312	20231020	144300	150575	1935	1935	1935	1935	0
313	20231020	144200	150575	1935	1935	1935	1935	0
314	20231020	144100	150575	1935	1935	1935	1935	0
315	20231020	144000	150575	1935	1935	1935	1935	0
316	20231020	143900	150575	1935	1935	1935	1935	0
317	20231020	143800	150575	1935	1935	1935	1935	0
318	20231020	143700	150575	1935	1935	1935	1935	0
319	20231020	143600	150575	1935	1935	1935	1935	0
320	20231020	143500	150575	1935	1935	1935	1935	0
321	20231020	143400	150575	1935	1935	1935	1935	0
322	20231020	143300	150575	1935	1935	1935	1935	0
323	20231020	143200	150575	1935	1935	1935	1935	0
324	20231020	143100	150575	1935	1935	1935	1935	0
325	20231020	143000	150575	1935	1935	1935	1935	0
326	20231020	142900	150575	1935	1935	1935	1935	0
327	20231020	142800	150575	1935	1935	1935	1935	0
328	20231020	142700	150575	1935	1935	1935	1935	0
329	20231020	142600	150575	1935	1935	1935	1935	0
330	20231020	142500	150575	1935	1935	1935	1935	0
331	20231020	142400	150575	1935	1935	1935	1935	0
332	20231020	142300	150575	1935	1935	1935	1935	0
333	20231020	142200	150575	1935	1935	1935	1935	0
334	20231020	142100	150575	1935	1935	1935	1935	1
335	20231020	142000	148640	1801	1801	1801	1801	1
336	20231020	141900	146839	1939	1939	1939	1939	0
337	20231020	141800	146839	1939	1939	1939	1939	0
338	20231020	141700	146839	1939	1939	1939	1939	0
339	20231020	141600	146839	1939	1939	1939	1939	0
340	20231020	141500	146839	1939	1939	1939	1939	0
341	20231020	141400	146839	1939	1939	1939	1939	0
342	20231020	141300	146839	1939	1939	1939	1939	0
343	20231020	141200	146839	1939	1939	1939	1939	0
344	20231020	141100	146839	1939	1939	1939	1939	0
345	20231020	141000	146839	1939	1939	1939	1939	0
346	20231020	140900	146839	1939	1939	1939	1939	0
347	20231020	140800	146839	1939	1939	1939	1939	0
348	20231020	140700	146839	1939	1939	1939	1939	0
349	20231020	140600	146839	1939	1939	1939	1939	0
350	20231020	140500	146839	1939	1939	1939	1939	0
351	20231020	140400	146839	1939	1939	1939	1939	0
352	20231020	140300	146839	1939	1939	1939	1939	0
353	20231020	140200	146839	1939	1939	1939	1939	0
354	20231020	140100	146839	1939	1939	1939	1939	0
355	20231020	140000	146839	1939	1939	1939	1939	0
356	20231020	135900	146839	1939	1939	1939	1939	0
357	20231020	135800	146839	1939	1939	1939	1939	0
358	20231020	135700	146839	1939	1939	1939	1939	0
359	20231020	135600	146839	1939	1939	1939	1939	0
360	20231020	135500	146839	1939	1939	1939	1939	0
361	20231020	135400	146839	1939	1939	1939	1939	0
362	20231020	135300	146839	1939	1939	1939	1939	0
363	20231020	135200	146839	1939	1939	1939	1939	0
364	20231020	135100	146839	1939	1939	1939	1939	0
365	20231020	135000	146839	1939	1939	1939	1939	0
366	20231020	134900	146839	1939	1939	1939	1939	0
367	20231020	134800	146839	1939	1939	1939	1939	0
368	20231020	134700	146839	1939	1939	1939	1939	0
369	20231020	134600	146839	1939	1939	1939	1939	0
370	20231020	134500	146839	1939	1939	1939	1939	0
371	20231020	134400	146839	1939	1939	1939	1939	0
372	20231020	134300	146839	1939	1939	1939	1939	0
373	20231020	134200	146839	1939	1939	1939	1939	0
374	20231020	134100	146839	1939	1939	1939	1939	0
375	20231020	134000	146839	1939	1939	1939	1939	0
376	20231020	133900	146839	1939	1939	1939	1939	0
377	20231020	133800	146839	1939	1939	1939	1939	0
378	20231020	133700	146839	1939	1939	1939	1939	0
379	20231020	133600	146839	1939	1939	1939	1939	0
380	20231020	133500	146839	1939	1939	1939	1939	0
381	20231020	133400	146839	1939	1939	1939	1939	0
382	20231020	133300	146839	1939	1939	1939	1939	0
383	20231020	133200	146839	1939	1939	1939	1939	0
384	20231020	133100	146839	1939	1939	1939	1939	0
385	20231020	133000	146839	1939	1939	1939	1939	0
386	20231020	132900	146839	1939	1939	1939	1939	0
387	20231020	132800	146839	1939	1939	1939	1939	0
388	20231020	132700	146839	1939	1939	1939	1939	0
389	20231020	132600	146839	1939	1939	1939	1939	0
390	20231020	132500	146839	1939	1939	1939	1939	0
391	20231020	132400	146839	1939	1939	1939	1939	0
392	20231020	132300	146839	1939	1939	1939	1939	0
393	20231020	132200	146839	1939	1939	1939	1939	0
394	20231020	132100	146839	1939	1939	1939	1939	0
395	20231020	132000	146839	1939	1939	1939	1939	0
396	20231020	131900	146839	1939	1939	1939	1939	0
397	20231020	131800	146839	1939	1801	1939	1801	4
398	20231020	131700	139223	1940	1940	1940	1940	0
399	20231020	131600	139223	1940	1940	1940	1940	0
400	20231020	131500	139223	1940	1940	1940	1940	0
401	20231020	131400	139223	1940	1940	1940	1940	0
402	20231020	131300	139223	1940	1940	1940	1940	0
403	20231020	131200	139223	1940	1940	1940	1940	0
404	20231020	131100	139223	1940	1940	1940	1940	0
405	20231020	131000	139223	1940	1940	1940	1940	0
406	20231020	130900	139223	1940	1940	1940	1940	0
407	20231020	130800	139223	1940	1940	1940	1940	0
408	20231020	130700	139223	1940	1940	1940	1940	0
409	20231020	130600	139223	1940	1940	1940	1940	0
410	20231020	130500	139223	1940	1940	1940	1940	0
411	20231020	130400	139223	1940	1940	1940	1940	0
412	20231020	130300	139223	1940	1940	1940	1940	0
413	20231020	130200	139223	1940	1940	1940	1940	0
414	20231020	130100	139223	1940	1940	1940	1940	0
415	20231020	130000	139223	1940	1940	1940	1940	0
416	20231020	125900	139223	1940	1940	1940	1940	0
417	20231020	125800	139223	1940	1940	1940	1940	0
418	20231020	125700	139223	1940	1940	1940	1940	0
419	20231020	125600	139223	1940	1940	1940	1940	0
420	20231020	125500	139223	1940	1940	1940	1940	0
421	20231020	125400	139223	1940	1940	1940	1940	0
422	20231020	125300	139223	1940	1940	1940	1940	0
423	20231020	125200	139223	1940	1940	1940	1940	0
424	20231020	125100	139223	1940	1940	1940	1940	0
425	20231020	125000	139223	1940	1940	1940	1940	0
426	20231020	124900	139223	1940	1940	1940	1940	0
427	20231020	124800	139223	1940	1940	1940	1940	0
428	20231020	124700	139223	1940	1940	1940	1940	0
429	20231020	124600	139223	1940	1940	1940	1940	0
430	20231020	124500	139223	1940	1940	1940	1940	0
431	20231020	124400	139223	1940	1940	1940	1940	0
432	20231020	124300	139223	1940	1939	1940	1939	3
433	20231020	124200	133405	1801	1801	1801	1801	1
434	20231020	124100	131604	1940	1940	1940	1940	0
435	20231020	124000	131604	1940	1940	1940	1940	0
436	20231020	123900	131604	1940	1940	1940	1940	0
437	20231020	123800	131604	1940	1940	1940	1940	0
438	20231020	123700	131604	1940	1940	1940	1940	0
439	20231020	123600	131604	1940	1940	1940	1940	0
440	20231020	123500	131604	1940	1940	1940	1940	0
441	20231020	123400	131604	1940	1940	1940	1940	0
442	20231020	123300	131604	1940	1940	1940	1940	0
443	20231020	123200	131604	1940	1940	1940	1940	0
444	20231020	123100	131604	1940	1940	1940	1940	0
445	20231020	123000	131604	1940	1940	1940	1940	0
446	20231020	122900	131604	1940	1940	1940	1940	0
447	20231020	122800	131604	1940	1940	1940	1940	0
448	20231020	122700	131604	1940	1940	1940	1940	0
449	20231020	122600	131604	1940	1940	1940	1940	0
450	20231020	122500	131604	1940	1940	1940	1940	0
451	20231020	122400	131604	1940	1940	1940	1940	10
452	20231020	122300	112204	1948	1948	1948	1948	0
453	20231020	122200	112204	1948	1948	1948	1948	0
454	20231020	122100	112204	1948	1948	1948	1948	0
455	20231020	122000	112204	1948	1948	1948	1948	0
456	20231020	121900	112204	1948	1948	1948	1948	0
457	20231020	121800	112204	1948	1948	1948	1948	1
458	20231020	121700	110256	1801	1801	1801	1801	1
459	20231020	121600	108455	1949	1949	1949	1949	0
460	20231020	121500	108455	1949	1949	1949	1949	0
461	20231020	121400	108455	1949	1949	1949	1949	0
462	20231020	121300	108455	1949	1948	1949	1948	3
463	20231020	121200	102610	1801	1801	1801	1801	1
464	20231020	121100	100809	1950	1950	1950	1950	0
465	20231020	121000	100809	1950	1950	1950	1950	0
466	20231020	120900	100809	1950	1950	1950	1950	0
467	20231020	120800	100809	1950	1950	1950	1950	0
468	20231020	120700	100809	1950	1950	1950	1950	0
469	20231020	120600	100809	1950	1950	1950	1950	0
470	20231020	120500	100809	1950	1950	1950	1950	0
471	20231020	120400	100809	1950	1950	1950	1950	0
472	20231020	120300	100809	1950	1950	1950	1950	0
473	20231020	120200	100809	1950	1949	1950	1949	2
474	20231020	120100	96910	1801	1801	1801	1801	2
475	20231020	120000	93308	1950	1950	1950	1950	0
476	20231020	115900	93308	1950	1950	1950	1950	0
477	20231020	115800	93308	1950	1949	1950	1949	3
478	20231020	115700	87460	1801	1801	1801	1801	0
479	20231020	115600	87460	1801	1801	1801	1801	1
480	20231020	115500	85659	1950	1950	1950	1950	0
481	20231020	115400	85659	1950	1950	1950	1950	0
482	20231020	115300	85659	1950	1949	1950	1949	3
483	20231020	115200	79811	1801	1801	1801	1801	1
484	20231020	115100	78010	1950	1950	1950	1950	0
485	20231020	115000	78010	1950	1950	1950	1950	0
486	20231020	114900	78010	1950	1950	1950	1950	0
487	20231020	114800	78010	1950	1950	1950	1950	0
488	20231020	114700	78010	1950	1950	1950	1950	0
489	20231020	114600	78010	1950	1950	1950	1950	0
490	20231020	114500	78010	1950	1950	1950	1950	0
491	20231020	114400	78010	1950	1950	1950	1950	0
492	20231020	114300	78010	1950	1950	1950	1950	0
493	20231020	114200	78010	1950	1950	1950	1950	0
494	20231020	114100	78010	1950	1950	1950	1950	0
495	20231020	114000	78010	1950	1950	1950	1950	0
496	20231020	113900	78010	1950	1950	1950	1950	0
497	20231020	113800	78010	1950	1950	1950	1950	0
498	20231020	113700	78010	1950	1950	1950	1950	0
499	20231020	113600	78010	1950	1950	1950	1950	0
500	20231020	113500	78010	1950	1950	1950	1950	0
501	20231020	113400	78010	1950	1950	1950	1950	0
502	20231020	113300	78010	1950	1950	1950	1950	0
503	20231020	113200	78010	1950	1950	1950	1950	0
504	20231020	113100	78010	1950	1950	1950	1950	0
505	20231020	113000	78010	1950	1950	1950	1950	0
506	20231020	112900	78010	1950	1950	1950	1950	0
507	20231020	112800	78010	1950	1950	1950	1950	0
508	20231020	112700	78010	1950	1801	1950	1801	3
509	20231020	112600	72310	1801	1801	1801	1801	0
510	20231020	112500	72310	1801	1801	1801	1801	2
511	20231020	112400	68708	1950	1950	1950	1950	0
512	20231020	112300	68708	1950	1949	1950	1949	2
513	20231020	112200	64809	1950	1949	1950	1949	2
514	20231020	112100	60910	1801	1801	1801	1801	0
515	20231020	112000	60910	1801	1801	1801	1801	0
516	20231020	111900	60910	1801	1801	1801	1801	0
517	20231020	111800	60910	1801	1801	1801	1801	0
518	20231020	111700	60910	1801	1801	1801	1801	0
519	20231020	111600	60910	1801	1801	1801	1801	2
520	20231020	111500	57308	1990	1990	1990	1990	0
521	20231020	111400	57308	1990	1990	1990	1990	0
522	20231020	111300	57308	1990	1990	1990	1990	0
523	20231020	111200	57308	1990	1990	1990	1990	0
524	20231020	111100	57308	1990	1990	1990	1990	0
525	20231020	111000	57308	1990	1990	1990	1990	0
526	20231020	110900	57308	1990	1990	1990	1990	0
527	20231020	110800	57308	1990	1990	1990	1990	0
528	20231020	110700	57308	1990	1990	1990	1990	0
529	20231020	110600	57308	1990	1990	1990	1990	0
530	20231020	110500	57308	1990	1990	1990	1990	0
531	20231020	110400	57308	1990	1990	1990	1990	0
532	20231020	110300	57308	1990	1990	1990	1990	0
533	20231020	110200	57308	1990	1990	1990	1990	0
534	20231020	110100	57308	1990	1990	1990	1990	0
535	20231020	110000	57308	1990	1990	1990	1990	0
536	20231020	105900	57308	1990	1990	1990	1990	0
537	20231020	105800	57308	1990	1990	1990	1990	0
538	20231020	105700	57308	1990	1990	1990	1990	0
539	20231020	105600	57308	1990	1990	1990	1990	0
540	20231020	105500	57308	1990	1990	1990	1990	0
541	20231020	105400	57308	1990	1990	1990	1990	0
542	20231020	105300	57308	1990	1990	1990	1990	0
543	20231020	105200	57308	1990	1990	1990	1990	0
544	20231020	105100	57308	1990	1990	1990	1990	0
545	20231020	105000	57308	1990	1990	1990	1990	0
546	20231020	104900	57308	1990	1990	1990	1990	0
547	20231020	104800	57308	1990	1990	1990	1990	0
548	20231020	104700	57308	1990	1990	1990	1990	0
549	20231020	104600	57308	1990	1990	1990	1990	0
550	20231020	104500	57308	1990	1990	1990	1990	0
551	20231020	104400	57308	1990	1990	1990	1990	0
552	20231020	104300	57308	1990	1990	1990	1990	0
553	20231020	104200	57308	1990	1990	1990	1990	0
554	20231020	104100	57308	1990	1990	1990	1990	0
555	20231020	104000	57308	1990	1990	1990	1990	0
556	20231020	103900	57308	1990	1990	1990	1990	0
557	20231020	103800	57308	1990	1990	1990	1990	0
558	20231020	103700	57308	1990	1990	1990	1990	0
559	20231020	103600	57308	1990	1990	1990	1990	0
560	20231020	103500	57308	1990	1990	1990	1990	0
561	20231020	103400	57308	1990	1990	1990	1990	0
562	20231020	103300	57308	1990	1990	1990	1990	0
563	20231020	103200	57308	1990	1990	1990	1990	0
564	20231020	103100	57308	1990	1990	1990	1990	0
565	20231020	103000	57308	1990	1990	1990	1990	0
566	20231020	102900	57308	1990	1990	1990	1990	0
567	20231020	102800	57308	1990	1990	1990	1990	0
568	20231020	102700	57308	1990	1990	1990	1990	0
569	20231020	102600	57308	1990	1990	1990	1990	0
570	20231020	102500	57308	1990	1990	1990	1990	0
571	20231020	102400	57308	1990	1990	1990	1990	0
572	20231020	102300	57308	1990	1990	1990	1990	0
573	20231020	102200	57308	1990	1990	1990	1990	0
574	20231020	102100	57308	1990	1990	1990	1990	0
575	20231020	102000	57308	1990	1990	1990	1990	0
576	20231020	101900	57308	1990	1990	1990	1990	0
577	20231020	101800	57308	1990	1990	1990	1990	0
578	20231020	101700	57308	1990	1990	1990	1990	0
579	20231020	101600	57308	1990	1990	1990	1990	0
580	20231020	101500	57308	1990	1990	1990	1990	0
581	20231020	101400	57308	1990	1990	1990	1990	0
582	20231020	101300	57308	1990	1990	1990	1990	0
583	20231020	101200	57308	1990	1990	1990	1990	0
584	20231020	101100	57308	1990	1990	1990	1990	0
585	20231020	101000	57308	1990	1990	1990	1990	0
586	20231020	100900	57308	1990	1990	1990	1990	0
587	20231020	100800	57308	1990	1990	1990	1990	0
588	20231020	100700	57308	1990	1990	1990	1990	0
589	20231020	100600	57308	1990	1990	1990	1990	0
590	20231020	100500	57308	1990	1990	1990	1990	0
591	20231020	100400	57308	1990	1990	1990	1990	0
592	20231020	100300	57308	1990	1990	1990	1990	0
593	20231020	100200	57308	1990	1990	1990	1990	0
594	20231020	100100	57308	1990	1990	1990	1990	0
595	20231020	100000	57308	1990	1990	1990	1990	0
596	20231020	095900	57308	1990	1990	1990	1990	0
597	20231020	095800	57308	1990	1990	1990	1990	0
598	20231020	095700	57308	1990	1990	1990	1990	0
599	20231020	095600	57308	1990	1990	1990	1990	0
600	20231020	095500	57308	1990	1990	1990	1990	0
601	20231020	095400	57308	1990	1990	1990	1990	0
602	20231020	095300	57308	1990	1990	1990	1990	0
603	20231020	095200	57308	1990	1990	1990	1990	0
604	20231020	095100	57308	1990	1990	1990	1990	0
605	20231020	095000	57308	1990	1989	1990	1989	10
606	20231020	094900	37409	1990	1990	1990	1990	0
607	20231020	094800	37409	1990	1990	1990	1990	0
608	20231020	094700	37409	1990	1990	1990	1990	0
609	20231020	094600	37409	1990	1990	1990	1990	0
610	20231020	094500	37409	1990	1990	1990	1990	0
611	20231020	094400	37409	1990	1990	1990	1990	0
612	20231020	094300	37409	1990	1990	1990	1990	0
613	20231020	094200	37409	1990	1990	1990	1990	0
614	20231020	094100	37409	1990	1990	1990	1990	0
615	20231020	094000	37409	1990	1990	1990	1990	0
616	20231020	093900	37409	1990	1990	1990	1990	0
617	20231020	093800	37409	1990	1990	1990	1990	0
618	20231020	093700	37409	1990	1990	1990	1990	0
619	20231020	093600	37409	1990	1990	1990	1990	0
620	20231020	093500	37409	1990	1990	1990	1990	0
621	20231020	093400	37409	1990	1990	1990	1990	0
622	20231020	093300	37409	1990	1990	1990	1990	0
623	20231020	093200	37409	1990	1990	1990	1990	0
624	20231020	093100	37409	1990	1990	1990	1990	0
625	20231020	093000	37409	1990	1990	1990	1990	0
626	20231020	092900	37409	1990	1990	1990	1990	5
627	20231020	092800	27459	1812	1812	1812	1812	0
628	20231020	092700	27459	1812	1812	1812	1812	0
629	20231020	092600	27459	1812	1812	1812	1812	0
630	20231020	092500	27459	1812	1812	1812	1812	0
631	20231020	092400	27459	1812	1812	1812	1812	0
632	20231020	092300	27459	1812	1812	1812	1812	0
633	20231020	092200	27459	1812	1812	1812	1812	0
634	20231020	092100	27459	1812	1812	1812	1812	0
635	20231020	092000	27459	1812	1812	1812	1812	0
636	20231020	091900	27459	1812	1812	1812	1812	0
637	20231020	091800	27459	1812	1812	1812	1812	0
638	20231020	091700	27459	1812	1812	1812	1812	0
639	20231020	091600	27459	1812	1812	1812	1812	0
640	20231020	091500	27459	1812	1812	1812	1812	0
641	20231020	091400	27459	1812	1812	1812	1812	0
642	20231020	091300	27459	1812	1812	1812	1812	0
643	20231020	091200	27459	1812	1812	1812	1812	0
644	20231020	091100	27459	1812	1812	1812	1812	0
645	20231020	091000	27459	1812	1812	1812	1812	0
646	20231020	090900	27459	1812	1812	1812	1812	0
647	20231020	090800	27459	1812	1812	1812	1812	0
648	20231020	090700	27459	1812	1812	1812	1812	0
649	20231020	090600	27459	1812	1812	1812	1812	0
650	20231020	090500	27459	1812	1812	1812	1812	0
651	20231020	090400	27459	1812	1812	1812	1812	0
652	20231020	090300	27459	1812	1813	1813	1812	2
653	20231020	090200	23834	1900	1900	1900	1900	0
654	20231020	090100	23834	1900	1994	1994	1900	12
655	20231020	090000	0	1896	1896	1896	1896	0