KissMeData/112190/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	195400	38398	1942	1941	1942	1941	2
3	20231023	195300	38398	1942	1942	1942	1942	0
4	20231023	195200	38398	1942	1942	1942	1942	0
5	20231023	195100	38398	1942	1942	1942	1942	0
6	20231023	195000	38398	1942	1942	1942	1942	0
7	20231023	194900	38398	1942	1942	1942	1942	0
8	20231023	194800	38398	1942	1942	1942	1942	0
9	20231023	194700	38398	1942	1942	1942	1942	0
10	20231023	194600	38398	1942	1942	1942	1942	0
11	20231023	194500	38398	1942	1942	1942	1942	0
12	20231023	194400	38398	1942	1942	1942	1942	0
13	20231023	194300	38398	1942	1942	1942	1942	0
14	20231023	194200	38398	1942	1942	1942	1942	0
15	20231023	194100	38398	1942	1942	1942	1942	0
16	20231023	194000	38398	1942	1942	1942	1942	0
17	20231023	193900	38398	1942	1942	1942	1942	0
18	20231023	193800	38398	1942	1942	1942	1942	0
19	20231023	193700	38398	1942	1942	1942	1942	0
20	20231023	193600	38398	1942	1942	1942	1942	0
21	20231023	193500	38398	1942	1942	1942	1942	0
22	20231023	193400	38398	1942	1942	1942	1942	0
23	20231023	193300	38398	1942	1942	1942	1942	0
24	20231023	193200	38398	1942	1942	1942	1942	0
25	20231023	193100	38398	1942	1942	1942	1942	0
26	20231023	193000	38398	1942	1942	1942	1942	0
27	20231023	192900	38398	1942	1942	1942	1942	0
28	20231023	192800	38398	1942	1942	1942	1942	0
29	20231023	192700	38398	1942	1942	1942	1942	0
30	20231023	192600	38398	1942	1942	1942	1942	0
31	20231023	192500	38398	1942	1942	1942	1942	0
32	20231023	192400	38398	1942	1941	1942	1941	2
33	20231023	192300	38398	1942	1942	1942	1942	0
34	20231023	192200	38398	1942	1942	1942	1942	0
35	20231023	192100	38398	1942	1942	1942	1942	0
36	20231023	192000	38398	1942	1942	1942	1942	0
37	20231023	191900	38398	1942	1942	1942	1942	0
38	20231023	191800	38398	1942	1942	1942	1942	0
39	20231023	191700	38398	1942	1942	1942	1942	0
40	20231023	191600	38398	1942	1942	1942	1942	0
41	20231023	191500	38398	1942	1942	1942	1942	0
42	20231023	191400	38398	1942	1942	1942	1942	0
43	20231023	191300	38398	1942	1942	1942	1942	0
44	20231023	191200	38398	1942	1942	1942	1942	0
45	20231023	191100	38398	1942	1942	1942	1942	0
46	20231023	191000	38398	1942	1942	1942	1942	0
47	20231023	190900	38398	1942	1942	1942	1942	0
48	20231023	190800	38398	1942	1942	1942	1942	0
49	20231023	190700	38398	1942	1942	1942	1942	0
50	20231023	190600	38398	1942	1942	1942	1942	0
51	20231023	190500	38398	1942	1942	1942	1942	0
52	20231023	190400	38398	1942	1942	1942	1942	0
53	20231023	190300	38398	1942	1942	1942	1942	0
54	20231023	190200	38398	1942	1942	1942	1942	0
55	20231023	190100	38398	1942	1942	1942	1942	0
56	20231023	190000	38398	1942	1942	1942	1942	0
57	20231023	185900	38398	1942	1942	1942	1942	0
58	20231023	185800	38398	1942	1942	1942	1942	0
59	20231023	185700	38398	1942	1942	1942	1942	0
60	20231023	185600	38398	1942	1942	1942	1942	0
61	20231023	185500	38398	1942	1942	1942	1942	0
62	20231023	185400	38398	1942	1941	1942	1941	2
63	20231023	185300	38398	1942	1942	1942	1942	0
64	20231023	185200	38398	1942	1942	1942	1942	0
65	20231023	185100	38398	1942	1942	1942	1942	0
66	20231023	185000	38398	1942	1942	1942	1942	0
67	20231023	184900	38398	1942	1942	1942	1942	0
68	20231023	184800	38398	1942	1942	1942	1942	0
69	20231023	184700	38398	1942	1942	1942	1942	0
70	20231023	184600	38398	1942	1942	1942	1942	0
71	20231023	184500	38398	1942	1942	1942	1942	0
72	20231023	184400	38398	1942	1942	1942	1942	0
73	20231023	184300	38398	1942	1942	1942	1942	0
74	20231023	184200	38398	1942	1942	1942	1942	0
75	20231023	184100	38398	1942	1942	1942	1942	0
76	20231023	184000	38398	1942	1942	1942	1942	0
77	20231023	183900	38398	1942	1942	1942	1942	0
78	20231023	183800	38398	1942	1942	1942	1942	0
79	20231023	183700	38398	1942	1942	1942	1942	0
80	20231023	183600	38398	1942	1942	1942	1942	0
81	20231023	183500	38398	1942	1942	1942	1942	0
82	20231023	183400	38398	1942	1942	1942	1942	0
83	20231023	183300	38398	1942	1942	1942	1942	0
84	20231023	183200	38398	1942	1942	1942	1942	0
85	20231023	183100	38398	1942	1942	1942	1942	0
86	20231023	183000	38398	1942	1942	1942	1942	0
87	20231023	182900	38398	1942	1942	1942	1942	0
88	20231023	182800	38398	1942	1942	1942	1942	0
89	20231023	182700	38398	1942	1942	1942	1942	0
90	20231023	182600	38398	1942	1942	1942	1942	0
91	20231023	182500	38398	1942	1942	1942	1942	0
92	20231023	182400	38398	1942	1941	1942	1941	2
93	20231023	182300	38398	1942	1942	1942	1942	0
94	20231023	182200	38398	1942	1942	1942	1942	0
95	20231023	182100	38398	1942	1942	1942	1942	0
96	20231023	182000	38398	1942	1942	1942	1942	0
97	20231023	181900	38398	1942	1942	1942	1942	0
98	20231023	181800	38398	1942	1942	1942	1942	0
99	20231023	181700	38398	1942	1942	1942	1942	0
100	20231023	181600	38398	1942	1942	1942	1942	0
101	20231023	181500	38398	1942	1942	1942	1942	0
102	20231023	181400	38398	1942	1942	1942	1942	0
103	20231023	181300	38398	1942	1942	1942	1942	0
104	20231023	181200	38398	1942	1942	1942	1942	0
105	20231023	181100	38398	1942	1942	1942	1942	0
106	20231023	181000	38398	1942	1942	1942	1942	0
107	20231023	180900	38398	1942	1942	1942	1942	0
108	20231023	180800	38398	1942	1942	1942	1942	0
109	20231023	180700	38398	1942	1942	1942	1942	0
110	20231023	180600	38398	1942	1942	1942	1942	0
111	20231023	180500	38398	1942	1942	1942	1942	0
112	20231023	180400	38398	1942	1942	1942	1942	0
113	20231023	180300	38398	1942	1942	1942	1942	0
114	20231023	180200	38398	1942	1942	1942	1942	0
115	20231023	180100	38398	1942	1942	1942	1942	0
116	20231023	180000	38398	1942	1942	1942	1942	0
117	20231023	175900	38398	1942	1942	1942	1942	0
118	20231023	175800	38398	1942	1942	1942	1942	0
119	20231023	175700	38398	1942	1942	1942	1942	0
120	20231023	175600	38398	1942	1942	1942	1942	0
121	20231023	175500	38398	1942	1942	1942	1942	0
122	20231023	175400	38398	1942	1941	1942	1941	2
123	20231023	175300	38398	1942	1942	1942	1942	0
124	20231023	175200	38398	1942	1942	1942	1942	0
125	20231023	175100	38398	1942	1942	1942	1942	0
126	20231023	175000	38398	1942	1942	1942	1942	0
127	20231023	174900	38398	1942	1942	1942	1942	0
128	20231023	174800	38398	1942	1942	1942	1942	0
129	20231023	174700	38398	1942	1942	1942	1942	0
130	20231023	174600	38398	1942	1942	1942	1942	0
131	20231023	174500	38398	1942	1942	1942	1942	0
132	20231023	174400	38398	1942	1942	1942	1942	0
133	20231023	174300	38398	1942	1942	1942	1942	0
134	20231023	174200	38398	1942	1942	1942	1942	0
135	20231023	174100	38398	1942	1942	1942	1942	0
136	20231023	174000	38398	1942	1942	1942	1942	0
137	20231023	173900	38398	1942	1942	1942	1942	0
138	20231023	173800	38398	1942	1942	1942	1942	0
139	20231023	173700	38398	1942	1942	1942	1942	0
140	20231023	173600	38398	1942	1942	1942	1942	0
141	20231023	173500	38398	1942	1942	1942	1942	0
142	20231023	173400	38398	1942	1942	1942	1942	0
143	20231023	173300	38398	1942	1942	1942	1942	0
144	20231023	173200	38398	1942	1942	1942	1942	0
145	20231023	173100	38398	1942	1942	1942	1942	0
146	20231023	173000	38398	1942	1942	1942	1942	0
147	20231023	172900	38398	1942	1942	1942	1942	0
148	20231023	172800	38398	1942	1942	1942	1942	0
149	20231023	172700	38398	1942	1942	1942	1942	0
150	20231023	172600	38398	1942	1942	1942	1942	0
151	20231023	172500	38398	1942	1942	1942	1942	0
152	20231023	172400	38398	1942	1941	1942	1941	2
153	20231023	172300	38398	1942	1942	1942	1942	0
154	20231023	172200	38398	1942	1942	1942	1942	0
155	20231023	172100	38398	1942	1942	1942	1942	0
156	20231023	172000	38398	1942	1942	1942	1942	0
157	20231023	171900	38398	1942	1942	1942	1942	0
158	20231023	171800	38398	1942	1942	1942	1942	0
159	20231023	171700	38398	1942	1942	1942	1942	0
160	20231023	171600	38398	1942	1942	1942	1942	0
161	20231023	171500	38398	1942	1942	1942	1942	0
162	20231023	171400	38398	1942	1942	1942	1942	0
163	20231023	171300	38398	1942	1942	1942	1942	0
164	20231023	171200	38398	1942	1942	1942	1942	0
165	20231023	171100	38398	1942	1942	1942	1942	0
166	20231023	171000	38398	1942	1942	1942	1942	0
167	20231023	170900	38398	1942	1942	1942	1942	0
168	20231023	170800	38398	1942	1942	1942	1942	0
169	20231023	170700	38398	1942	1942	1942	1942	0
170	20231023	170600	38398	1942	1942	1942	1942	0
171	20231023	170500	38398	1942	1942	1942	1942	0
172	20231023	170400	38398	1942	1942	1942	1942	0
173	20231023	170300	38398	1942	1942	1942	1942	0
174	20231023	170200	38398	1942	1942	1942	1942	0
175	20231023	170100	38398	1942	1942	1942	1942	0
176	20231023	170000	38398	1942	1942	1942	1942	0
177	20231023	165900	38398	1942	1942	1942	1942	0
178	20231023	165800	38398	1942	1942	1942	1942	0
179	20231023	165700	38398	1942	1942	1942	1942	0
180	20231023	165600	38398	1942	1942	1942	1942	0
181	20231023	165500	38398	1942	1942	1942	1942	0
182	20231023	165400	38398	1942	1941	1942	1941	2
183	20231023	165300	38398	1942	1942	1942	1942	0
184	20231023	165200	38398	1942	1942	1942	1942	0
185	20231023	165100	38398	1942	1942	1942	1942	0
186	20231023	165000	38398	1942	1942	1942	1942	0
187	20231023	164900	38398	1942	1942	1942	1942	0
188	20231023	164800	38398	1942	1942	1942	1942	0
189	20231023	164700	38398	1942	1942	1942	1942	0
190	20231023	164600	38398	1942	1942	1942	1942	0
191	20231023	164500	38398	1942	1942	1942	1942	0
192	20231023	164400	38398	1942	1942	1942	1942	0
193	20231023	164300	38398	1942	1942	1942	1942	0
194	20231023	164200	38398	1942	1942	1942	1942	0
195	20231023	164100	38398	1942	1942	1942	1942	0
196	20231023	164000	38398	1942	1942	1942	1942	0
197	20231023	163900	38398	1942	1942	1942	1942	0
198	20231023	163800	38398	1942	1942	1942	1942	0
199	20231023	163700	38398	1942	1942	1942	1942	0
200	20231023	163600	38398	1942	1942	1942	1942	0
201	20231023	163500	38398	1942	1942	1942	1942	0
202	20231023	163400	38398	1942	1942	1942	1942	0
203	20231023	163300	38398	1942	1942	1942	1942	0
204	20231023	163200	38398	1942	1942	1942	1942	0
205	20231023	163100	38398	1942	1942	1942	1942	0
206	20231023	163000	38398	1942	1942	1942	1942	0
207	20231023	162900	38398	1942	1942	1942	1942	0
208	20231023	162800	38398	1942	1942	1942	1942	0
209	20231023	162700	38398	1942	1942	1942	1942	0
210	20231023	162600	38398	1942	1942	1942	1942	0
211	20231023	162500	38398	1942	1942	1942	1942	0
212	20231023	162400	38398	1942	1941	1942	1941	2
213	20231023	162300	38398	1942	1942	1942	1942	0
214	20231023	162200	38398	1942	1942	1942	1942	0
215	20231023	162100	38398	1942	1942	1942	1942	0
216	20231023	162000	38398	1942	1942	1942	1942	0
217	20231023	161900	38398	1942	1942	1942	1942	0
218	20231023	161800	38398	1942	1942	1942	1942	0
219	20231023	161700	38398	1942	1942	1942	1942	0
220	20231023	161600	38398	1942	1942	1942	1942	0
221	20231023	161500	38398	1942	1942	1942	1942	0
222	20231023	161400	38398	1942	1942	1942	1942	0
223	20231023	161300	38398	1942	1942	1942	1942	0
224	20231023	161200	38398	1942	1942	1942	1942	0
225	20231023	161100	38398	1942	1942	1942	1942	0
226	20231023	161000	38398	1942	1942	1942	1942	0
227	20231023	160900	38398	1942	1942	1942	1942	0
228	20231023	160800	38398	1942	1942	1942	1942	0
229	20231023	160700	38398	1942	1942	1942	1942	0
230	20231023	160600	38398	1942	1942	1942	1942	0
231	20231023	160500	38398	1942	1942	1942	1942	0
232	20231023	160400	38398	1942	1942	1942	1942	0
233	20231023	160300	38398	1942	1942	1942	1942	0
234	20231023	160200	38398	1942	1942	1942	1942	0
235	20231023	160100	38398	1942	1942	1942	1942	0
236	20231023	160000	38398	1942	1942	1942	1942	0
237	20231023	155900	38398	1942	1942	1942	1942	0
238	20231023	155800	38398	1942	1942	1942	1942	0
239	20231023	155700	38398	1942	1942	1942	1942	0
240	20231023	155600	38398	1942	1942	1942	1942	0
241	20231023	155500	38398	1942	1942	1942	1942	0
242	20231023	155400	38398	1942	1941	1942	1941	2
243	20231023	155300	38398	1942	1942	1942	1942	0
244	20231023	155200	38398	1942	1942	1942	1942	0
245	20231023	155100	38398	1942	1942	1942	1942	0
246	20231023	155000	38398	1942	1942	1942	1942	0
247	20231023	154900	38398	1942	1942	1942	1942	0
248	20231023	154800	38398	1942	1942	1942	1942	0
249	20231023	154700	38398	1942	1942	1942	1942	0
250	20231023	154600	38398	1942	1942	1942	1942	0
251	20231023	154500	38398	1942	1942	1942	1942	0
252	20231023	154400	38398	1942	1942	1942	1942	0
253	20231023	154300	38398	1942	1942	1942	1942	0
254	20231023	154200	38398	1942	1942	1942	1942	0
255	20231023	154100	38398	1942	1942	1942	1942	0
256	20231023	154000	38398	1942	1942	1942	1942	0
257	20231023	153900	38398	1942	1942	1942	1942	0
258	20231023	153800	38398	1942	1942	1942	1942	0
259	20231023	153700	38398	1942	1942	1942	1942	0
260	20231023	153600	38398	1942	1942	1942	1942	0
261	20231023	153500	38398	1942	1942	1942	1942	0
262	20231023	153400	38398	1942	1942	1942	1942	0
263	20231023	153300	38398	1942	1942	1942	1942	0
264	20231023	153200	38398	1942	1942	1942	1942	0
265	20231023	153100	38398	1942	1942	1942	1942	0
266	20231023	153000	38398	1942	1942	1942	1942	0
267	20231023	152900	38398	1942	1942	1942	1942	0
268	20231023	152800	38398	1942	1942	1942	1942	0
269	20231023	152700	38398	1942	1942	1942	1942	0
270	20231023	152600	38398	1942	1942	1942	1942	0
271	20231023	152500	38398	1942	1942	1942	1942	0
272	20231023	152400	38398	1942	1942	1942	1942	0
273	20231023	152300	38398	1942	1942	1942	1942	0
274	20231023	152200	38398	1942	1942	1942	1942	0
275	20231023	152100	38398	1942	1942	1942	1942	0
276	20231023	152000	38398	1942	1942	1942	1942	0
277	20231023	151900	38398	1942	1942	1942	1942	0
278	20231023	151800	38398	1942	1942	1942	1942	0
279	20231023	151700	38398	1942	1942	1942	1942	0
280	20231023	151600	38398	1942	1942	1942	1942	0
281	20231023	151500	38398	1942	1942	1942	1942	0
282	20231023	151400	38398	1942	1942	1942	1942	0
283	20231023	151300	38398	1942	1942	1942	1942	0
284	20231023	151200	38398	1942	1942	1942	1942	0
285	20231023	151100	38398	1942	1942	1942	1942	0
286	20231023	151000	38398	1942	1942	1942	1942	0
287	20231023	150900	38398	1942	1942	1942	1942	0
288	20231023	150800	38398	1942	1942	1942	1942	0
289	20231023	150700	38398	1942	1942	1942	1942	0
290	20231023	150600	38398	1942	1942	1942	1942	0
291	20231023	150500	38398	1942	1942	1942	1942	0
292	20231023	150400	38398	1942	1942	1942	1942	0
293	20231023	150300	38398	1942	1942	1942	1942	0
294	20231023	150200	38398	1942	1942	1942	1942	0
295	20231023	150100	38398	1942	1942	1942	1942	0
296	20231023	150000	38398	1942	1942	1942	1942	0
297	20231023	145900	38398	1942	1942	1942	1942	0
298	20231023	145800	38398	1942	1942	1942	1942	0
299	20231023	145700	38398	1942	1942	1942	1942	0
300	20231023	145600	38398	1942	1942	1942	1942	0
301	20231023	145500	38398	1942	1941	1942	1941	2
302	20231023	145400	34515	1801	1801	1801	1801	0
303	20231023	145300	34515	1801	1801	1801	1801	0
304	20231023	145200	34515	1801	1801	1801	1801	1
305	20231023	145100	32714	1942	1942	1942	1942	0
306	20231023	145000	32714	1942	1942	1942	1942	0
307	20231023	144900	32714	1942	1942	1942	1942	0
308	20231023	144800	32714	1942	1941	1942	1941	2
309	20231023	144700	28831	1801	1801	1801	1801	0
310	20231023	144600	28831	1801	1801	1801	1801	0
311	20231023	144500	28831	1801	1801	1801	1801	0
312	20231023	144400	28831	1801	1801	1801	1801	0
313	20231023	144300	28831	1801	1801	1801	1801	0
314	20231023	144200	28831	1801	1801	1801	1801	0
315	20231023	144100	28831	1801	1801	1801	1801	1
316	20231023	144000	27030	1946	1946	1946	1946	0
317	20231023	143900	27030	1946	1946	1946	1946	0
318	20231023	143800	27030	1946	1946	1946	1946	0
319	20231023	143700	27030	1946	1946	1946	1946	0
320	20231023	143600	27030	1946	1946	1946	1946	0
321	20231023	143500	27030	1946	1946	1946	1946	0
322	20231023	143400	27030	1946	1946	1946	1946	0
323	20231023	143300	27030	1946	1946	1946	1946	0
324	20231023	143200	27030	1946	1946	1946	1946	0
325	20231023	143100	27030	1946	1946	1946	1946	0
326	20231023	143000	27030	1946	1946	1946	1946	0
327	20231023	142900	27030	1946	1946	1946	1946	0
328	20231023	142800	27030	1946	1946	1946	1946	0
329	20231023	142700	27030	1946	1946	1946	1946	0
330	20231023	142600	27030	1946	1946	1946	1946	0
331	20231023	142500	27030	1946	1946	1946	1946	0
332	20231023	142400	27030	1946	1946	1946	1946	0
333	20231023	142300	27030	1946	1946	1946	1946	0
334	20231023	142200	27030	1946	1946	1946	1946	0
335	20231023	142100	27030	1946	1946	1946	1946	0
336	20231023	142000	27030	1946	1946	1946	1946	0
337	20231023	141900	27030	1946	1946	1946	1946	0
338	20231023	141800	27030	1946	1946	1946	1946	0
339	20231023	141700	27030	1946	1946	1946	1946	0
340	20231023	141600	27030	1946	1946	1946	1946	0
341	20231023	141500	27030	1946	1946	1946	1946	0
342	20231023	141400	27030	1946	1946	1946	1946	0
343	20231023	141300	27030	1946	1946	1946	1946	0
344	20231023	141200	27030	1946	1946	1946	1946	0
345	20231023	141100	27030	1946	1946	1946	1946	0
346	20231023	141000	27030	1946	1946	1946	1946	0
347	20231023	140900	27030	1946	1946	1946	1946	0
348	20231023	140800	27030	1946	1946	1946	1946	0
349	20231023	140700	27030	1946	1946	1946	1946	0
350	20231023	140600	27030	1946	1946	1946	1946	0
351	20231023	140500	27030	1946	1946	1946	1946	0
352	20231023	140400	27030	1946	1946	1946	1946	0
353	20231023	140300	27030	1946	1946	1946	1946	0
354	20231023	140200	27030	1946	1946	1946	1946	0
355	20231023	140100	27030	1946	1946	1946	1946	0
356	20231023	140000	27030	1946	1946	1946	1946	0
357	20231023	135900	27030	1946	1946	1946	1946	0
358	20231023	135800	27030	1946	1946	1946	1946	0
359	20231023	135700	27030	1946	1946	1946	1946	0
360	20231023	135600	27030	1946	1946	1946	1946	0
361	20231023	135500	27030	1946	1946	1946	1946	0
362	20231023	135400	27030	1946	1946	1946	1946	0
363	20231023	135300	27030	1946	1946	1946	1946	0
364	20231023	135200	27030	1946	1946	1946	1946	0
365	20231023	135100	27030	1946	1946	1946	1946	0
366	20231023	135000	27030	1946	1946	1946	1946	0
367	20231023	134900	27030	1946	1946	1946	1946	0
368	20231023	134800	27030	1946	1946	1946	1946	0
369	20231023	134700	27030	1946	1946	1946	1946	0
370	20231023	134600	27030	1946	1946	1946	1946	0
371	20231023	134500	27030	1946	1946	1946	1946	0
372	20231023	134400	27030	1946	1946	1946	1946	0
373	20231023	134300	27030	1946	1946	1946	1946	0
374	20231023	134200	27030	1946	1946	1946	1946	0
375	20231023	134100	27030	1946	1946	1946	1946	0
376	20231023	134000	27030	1946	1946	1946	1946	0
377	20231023	133900	27030	1946	1946	1946	1946	0
378	20231023	133800	27030	1946	1946	1946	1946	0
379	20231023	133700	27030	1946	1946	1946	1946	0
380	20231023	133600	27030	1946	1946	1946	1946	0
381	20231023	133500	27030	1946	1946	1946	1946	0
382	20231023	133400	27030	1946	1946	1946	1946	0
383	20231023	133300	27030	1946	1946	1946	1946	0
384	20231023	133200	27030	1946	1946	1946	1946	0
385	20231023	133100	27030	1946	1946	1946	1946	0
386	20231023	133000	27030	1946	1946	1946	1946	0
387	20231023	132900	27030	1946	1946	1946	1946	0
388	20231023	132800	27030	1946	1946	1946	1946	0
389	20231023	132700	27030	1946	1946	1946	1946	0
390	20231023	132600	27030	1946	1946	1946	1946	0
391	20231023	132500	27030	1946	1946	1946	1946	0
392	20231023	132400	27030	1946	1946	1946	1946	0
393	20231023	132300	27030	1946	1946	1946	1946	0
394	20231023	132200	27030	1946	1946	1946	1946	0
395	20231023	132100	27030	1946	1946	1946	1946	0
396	20231023	132000	27030	1946	1946	1946	1946	0
397	20231023	131900	27030	1946	1946	1946	1946	0
398	20231023	131800	27030	1946	1946	1946	1946	0
399	20231023	131700	27030	1946	1946	1946	1946	0
400	20231023	131600	27030	1946	1946	1946	1946	0
401	20231023	131500	27030	1946	1946	1946	1946	0
402	20231023	131400	27030	1946	1946	1946	1946	0
403	20231023	131300	27030	1946	1946	1946	1946	0
404	20231023	131200	27030	1946	1946	1946	1946	0
405	20231023	131100	27030	1946	1946	1946	1946	0
406	20231023	131000	27030	1946	1946	1946	1946	0
407	20231023	130900	27030	1946	1946	1946	1946	0
408	20231023	130800	27030	1946	1946	1946	1946	0
409	20231023	130700	27030	1946	1946	1946	1946	0
410	20231023	130600	27030	1946	1946	1946	1946	0
411	20231023	130500	27030	1946	1946	1946	1946	0
412	20231023	130400	27030	1946	1946	1946	1946	0
413	20231023	130300	27030	1946	1946	1946	1946	0
414	20231023	130200	27030	1946	1946	1946	1946	0
415	20231023	130100	27030	1946	1946	1946	1946	0
416	20231023	130000	27030	1946	1946	1946	1946	0
417	20231023	125900	27030	1946	1946	1946	1946	0
418	20231023	125800	27030	1946	1946	1946	1946	0
419	20231023	125700	27030	1946	1846	1946	1845	6
420	20231023	125600	15855	1947	1947	1947	1947	0
421	20231023	125500	15855	1947	1947	1947	1947	0
422	20231023	125400	15855	1947	1947	1947	1947	0
423	20231023	125300	15855	1947	1947	1947	1947	0
424	20231023	125200	15855	1947	1947	1947	1947	0
425	20231023	125100	15855	1947	1947	1947	1947	0
426	20231023	125000	15855	1947	1947	1947	1947	0
427	20231023	124900	15855	1947	1947	1947	1947	0
428	20231023	124800	15855	1947	1947	1947	1947	0
429	20231023	124700	15855	1947	1947	1947	1947	0
430	20231023	124600	15855	1947	1947	1947	1947	2
431	20231023	124500	11961	1991	1991	1991	1991	0
432	20231023	124400	11961	1991	1991	1991	1991	0
433	20231023	124300	11961	1991	1991	1991	1991	0
434	20231023	124200	11961	1991	1991	1991	1991	0
435	20231023	124100	11961	1991	1991	1991	1991	0
436	20231023	124000	11961	1991	1991	1991	1991	0
437	20231023	123900	11961	1991	1991	1991	1991	0
438	20231023	123800	11961	1991	1991	1991	1991	0
439	20231023	123700	11961	1991	1991	1991	1991	0
440	20231023	123600	11961	1991	1991	1991	1991	0
441	20231023	123500	11961	1991	1991	1991	1991	0
442	20231023	123400	11961	1991	1991	1991	1991	0
443	20231023	123300	11961	1991	1991	1991	1991	0
444	20231023	123200	11961	1991	1991	1991	1991	0
445	20231023	123100	11961	1991	1991	1991	1991	0
446	20231023	123000	11961	1991	1991	1991	1991	0
447	20231023	122900	11961	1991	1991	1991	1991	0
448	20231023	122800	11961	1991	1991	1991	1991	0
449	20231023	122700	11961	1991	1991	1991	1991	0
450	20231023	122600	11961	1991	1991	1991	1991	0
451	20231023	122500	11961	1991	1991	1991	1991	0
452	20231023	122400	11961	1991	1991	1991	1991	0
453	20231023	122300	11961	1991	1991	1991	1991	0
454	20231023	122200	11961	1991	1991	1991	1991	0
455	20231023	122100	11961	1991	1991	1991	1991	0
456	20231023	122000	11961	1991	1991	1991	1991	0
457	20231023	121900	11961	1991	1991	1991	1991	0
458	20231023	121800	11961	1991	1991	1991	1991	0
459	20231023	121700	11961	1991	1991	1991	1991	0
460	20231023	121600	11961	1991	1991	1991	1991	0
461	20231023	121500	11961	1991	1991	1991	1991	0
462	20231023	121400	11961	1991	1991	1991	1991	0
463	20231023	121300	11961	1991	1991	1991	1991	0
464	20231023	121200	11961	1991	1991	1991	1991	0
465	20231023	121100	11961	1991	1991	1991	1991	0
466	20231023	121000	11961	1991	1991	1991	1991	0
467	20231023	120900	11961	1991	1991	1991	1991	0
468	20231023	120800	11961	1991	1991	1991	1991	0
469	20231023	120700	11961	1991	1991	1991	1991	0
470	20231023	120600	11961	1991	1991	1991	1991	0
471	20231023	120500	11961	1991	1991	1991	1991	0
472	20231023	120400	11961	1991	1991	1991	1991	0
473	20231023	120300	11961	1991	1991	1991	1991	0
474	20231023	120200	11961	1991	1991	1991	1991	0
475	20231023	120100	11961	1991	1991	1991	1991	0
476	20231023	120000	11961	1991	1991	1991	1991	0
477	20231023	115900	11961	1991	1991	1991	1991	0
478	20231023	115800	11961	1991	1991	1991	1991	0
479	20231023	115700	11961	1991	1991	1991	1991	0
480	20231023	115600	11961	1991	1991	1991	1991	0
481	20231023	115500	11961	1991	1991	1991	1991	0
482	20231023	115400	11961	1991	1991	1991	1991	0
483	20231023	115300	11961	1991	1991	1991	1991	0
484	20231023	115200	11961	1991	1991	1991	1991	0
485	20231023	115100	11961	1991	1991	1991	1991	0
486	20231023	115000	11961	1991	1991	1991	1991	0
487	20231023	114900	11961	1991	1991	1991	1991	0
488	20231023	114800	11961	1991	1991	1991	1991	0
489	20231023	114700	11961	1991	1991	1991	1991	0
490	20231023	114600	11961	1991	1991	1991	1991	0
491	20231023	114500	11961	1991	1991	1991	1991	0
492	20231023	114400	11961	1991	1991	1991	1991	0
493	20231023	114300	11961	1991	1991	1991	1991	0
494	20231023	114200	11961	1991	1991	1991	1991	0
495	20231023	114100	11961	1991	1991	1991	1991	0
496	20231023	114000	11961	1991	1991	1991	1991	0
497	20231023	113900	11961	1991	1991	1991	1991	0
498	20231023	113800	11961	1991	1991	1991	1991	0
499	20231023	113700	11961	1991	1991	1991	1991	0
500	20231023	113600	11961	1991	1991	1991	1991	0
501	20231023	113500	11961	1991	1991	1991	1991	0
502	20231023	113400	11961	1991	1991	1991	1991	0
503	20231023	113300	11961	1991	1991	1991	1991	0
504	20231023	113200	11961	1991	1991	1991	1991	0
505	20231023	113100	11961	1991	1991	1991	1991	0
506	20231023	113000	11961	1991	1991	1991	1991	0
507	20231023	112900	11961	1991	1991	1991	1991	0
508	20231023	112800	11961	1991	1991	1991	1991	0
509	20231023	112700	11961	1991	1991	1991	1991	0
510	20231023	112600	11961	1991	1991	1991	1991	0
511	20231023	112500	11961	1991	1991	1991	1991	0
512	20231023	112400	11961	1991	1991	1991	1991	0
513	20231023	112300	11961	1991	1991	1991	1991	0
514	20231023	112200	11961	1991	1991	1991	1991	0
515	20231023	112100	11961	1991	1991	1991	1991	0
516	20231023	112000	11961	1991	1991	1991	1991	0
517	20231023	111900	11961	1991	1991	1991	1991	0
518	20231023	111800	11961	1991	1991	1991	1991	0
519	20231023	111700	11961	1991	1991	1991	1991	0
520	20231023	111600	11961	1991	1991	1991	1991	0
521	20231023	111500	11961	1991	1991	1991	1991	0
522	20231023	111400	11961	1991	1991	1991	1991	0
523	20231023	111300	11961	1991	1991	1991	1991	0
524	20231023	111200	11961	1991	1991	1991	1991	0
525	20231023	111100	11961	1991	1991	1991	1991	0
526	20231023	111000	11961	1991	1991	1991	1991	0
527	20231023	110900	11961	1991	1991	1991	1991	0
528	20231023	110800	11961	1991	1991	1991	1991	0
529	20231023	110700	11961	1991	1991	1991	1991	0
530	20231023	110600	11961	1991	1991	1991	1991	0
531	20231023	110500	11961	1991	1991	1991	1991	0
532	20231023	110400	11961	1991	1991	1991	1991	0
533	20231023	110300	11961	1991	1991	1991	1991	0
534	20231023	110200	11961	1991	1991	1991	1991	0
535	20231023	110100	11961	1991	1991	1991	1991	0
536	20231023	110000	11961	1991	1991	1991	1991	0
537	20231023	105900	11961	1991	1991	1991	1991	0
538	20231023	105800	11961	1991	1991	1991	1991	0
539	20231023	105700	11961	1991	1991	1991	1991	0
540	20231023	105600	11961	1991	1991	1991	1991	0
541	20231023	105500	11961	1991	1991	1991	1991	0
542	20231023	105400	11961	1991	1991	1991	1991	0
543	20231023	105300	11961	1991	1991	1991	1991	0
544	20231023	105200	11961	1991	1991	1991	1991	0
545	20231023	105100	11961	1991	1991	1991	1991	0
546	20231023	105000	11961	1991	1991	1991	1991	0
547	20231023	104900	11961	1991	1991	1991	1991	0
548	20231023	104800	11961	1991	1991	1991	1991	0
549	20231023	104700	11961	1991	1991	1991	1991	0
550	20231023	104600	11961	1991	1991	1991	1991	0
551	20231023	104500	11961	1991	1991	1991	1991	0
552	20231023	104400	11961	1991	1991	1991	1991	0
553	20231023	104300	11961	1991	1991	1991	1991	0
554	20231023	104200	11961	1991	1991	1991	1991	0
555	20231023	104100	11961	1991	1991	1991	1991	0
556	20231023	104000	11961	1991	1991	1991	1991	0
557	20231023	103900	11961	1991	1991	1991	1991	0
558	20231023	103800	11961	1991	1991	1991	1991	0
559	20231023	103700	11961	1991	1991	1991	1991	0
560	20231023	103600	11961	1991	1991	1991	1991	0
561	20231023	103500	11961	1991	1991	1991	1991	3
562	20231023	103400	5988	1995	1995	1995	1995	0
563	20231023	103300	5988	1995	1995	1995	1995	0
564	20231023	103200	5988	1995	1995	1995	1995	0
565	20231023	103100	5988	1995	1995	1995	1995	0
566	20231023	103000	5988	1995	1995	1995	1995	0
567	20231023	102900	5988	1995	1995	1995	1995	0
568	20231023	102800	5988	1995	1995	1995	1995	0
569	20231023	102700	5988	1995	1995	1995	1995	0
570	20231023	102600	5988	1995	1995	1995	1995	0
571	20231023	102500	5988	1995	1995	1995	1995	0
572	20231023	102400	5988	1995	1995	1995	1995	0
573	20231023	102300	5988	1995	1995	1995	1995	0
574	20231023	102200	5988	1995	1995	1995	1995	0
575	20231023	102100	5988	1995	1995	1995	1995	0
576	20231023	102000	5988	1995	1995	1995	1995	0
577	20231023	101900	5988	1995	1995	1995	1995	0
578	20231023	101800	5988	1995	1995	1995	1995	0
579	20231023	101700	5988	1995	1995	1995	1995	0
580	20231023	101600	5988	1995	1995	1995	1995	0
581	20231023	101500	5988	1995	1995	1995	1995	0
582	20231023	101400	5988	1995	1995	1995	1995	0
583	20231023	101300	5988	1995	1995	1995	1995	0
584	20231023	101200	5988	1995	1995	1995	1995	0
585	20231023	101100	5988	1995	1995	1995	1995	0
586	20231023	101000	5988	1995	1995	1995	1995	0
587	20231023	100900	5988	1995	1995	1995	1995	0
588	20231023	100800	5988	1995	1995	1995	1995	0
589	20231023	100700	5988	1995	1995	1995	1995	0
590	20231023	100600	5988	1995	1995	1995	1995	0
591	20231023	100500	5988	1995	1995	1995	1995	0
592	20231023	100400	5988	1995	1995	1995	1995	0
593	20231023	100300	5988	1995	1995	1995	1995	0
594	20231023	100200	5988	1995	1995	1995	1995	0
595	20231023	100100	5988	1995	1995	1995	1995	0
596	20231023	100000	5988	1995	1995	1995	1995	0
597	20231023	095900	5988	1995	1995	1995	1995	0
598	20231023	095800	5988	1995	1995	1995	1995	0
599	20231023	095700	5988	1995	1995	1995	1995	0
600	20231023	095600	5988	1995	1995	1995	1995	0
601	20231023	095500	5988	1995	1995	1995	1995	0
602	20231023	095400	5988	1995	1995	1995	1995	0
603	20231023	095300	5988	1995	1995	1995	1995	0
604	20231023	095200	5988	1995	1995	1995	1995	0
605	20231023	095100	5988	1995	1995	1995	1995	0
606	20231023	095000	5988	1995	1995	1995	1995	0
607	20231023	094900	5988	1995	1995	1995	1995	0
608	20231023	094800	5988	1995	1995	1995	1995	0
609	20231023	094700	5988	1995	1995	1995	1995	0
610	20231023	094600	5988	1995	1995	1995	1995	0
611	20231023	094500	5988	1995	1995	1995	1995	0
612	20231023	094400	5988	1995	1995	1995	1995	0
613	20231023	094300	5988	1995	1995	1995	1995	0
614	20231023	094200	5988	1995	1995	1995	1995	0
615	20231023	094100	5988	1995	1995	1995	1995	0
616	20231023	094000	5988	1995	1995	1995	1995	0
617	20231023	093900	5988	1995	1995	1995	1995	0
618	20231023	093800	5988	1995	1995	1995	1995	0
619	20231023	093700	5988	1995	1995	1995	1995	0
620	20231023	093600	5988	1995	1995	1995	1995	0
621	20231023	093500	5988	1995	1995	1995	1995	0
622	20231023	093400	5988	1995	1995	1995	1995	0
623	20231023	093300	5988	1995	1995	1995	1995	0
624	20231023	093200	5988	1995	1995	1995	1995	0
625	20231023	093100	5988	1995	1995	1995	1995	0
626	20231023	093000	5988	1995	1995	1995	1995	0
627	20231023	092900	5988	1995	1995	1995	1995	0
628	20231023	092800	5988	1995	1995	1995	1995	0
629	20231023	092700	5988	1995	1995	1995	1995	0
630	20231023	092600	5988	1995	1995	1995	1995	0
631	20231023	092500	5988	1995	1995	1995	1995	0
632	20231023	092400	5988	1995	1995	1995	1995	0
633	20231023	092300	5988	1995	1995	1995	1995	0
634	20231023	092200	5988	1995	1995	1995	1995	0
635	20231023	092100	5988	1995	1995	1995	1995	0
636	20231023	092000	5988	1995	1995	1995	1995	0
637	20231023	091900	5988	1995	1995	1995	1995	0
638	20231023	091800	5988	1995	1995	1995	1995	0
639	20231023	091700	5988	1995	1995	1995	1995	0
640	20231023	091600	5988	1995	1995	1995	1995	1
641	20231023	091500	3993	1996	1996	1996	1996	0
642	20231023	091400	3993	1996	1996	1996	1996	0
643	20231023	091300	3993	1996	1996	1996	1996	0
644	20231023	091200	3993	1996	1996	1996	1996	0
645	20231023	091100	3993	1996	1996	1996	1996	0
646	20231023	091000	3993	1996	1996	1996	1996	0
647	20231023	090900	3993	1996	1996	1996	1996	0
648	20231023	090800	3993	1996	1996	1996	1996	1
649	20231023	090700	1997	1997	1997	1997	1997	0
650	20231023	090600	1997	1997	1997	1997	1997	0
651	20231023	090500	1997	1997	1997	1997	1997	0
652	20231023	090400	1997	1997	1997	1997	1997	0
653	20231023	090300	1997	1997	1997	1997	1997	0
654	20231023	090200	1997	1997	1997	1997	1997	0
655	20231023	090100	1997	1997	1997	1997	1997	0
656	20231023	090000	1997	1997	1997	1997	1997	1