KissMeData/112190/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	195100	211535	1977	1800	1977	1800	15
3	20231024	195000	211535	1977	1977	1977	1977	0
4	20231024	194900	211535	1977	1977	1977	1977	0
5	20231024	194800	211535	1977	1977	1977	1977	0
6	20231024	194700	211535	1977	1977	1977	1977	0
7	20231024	194600	211535	1977	1977	1977	1977	0
8	20231024	194500	211535	1977	1977	1977	1977	0
9	20231024	194400	211535	1977	1977	1977	1977	0
10	20231024	194300	211535	1977	1977	1977	1977	0
11	20231024	194200	211535	1977	1977	1977	1977	0
12	20231024	194100	211535	1977	1977	1977	1977	0
13	20231024	194000	211535	1977	1977	1977	1977	0
14	20231024	193900	211535	1977	1977	1977	1977	0
15	20231024	193800	211535	1977	1977	1977	1977	0
16	20231024	193700	211535	1977	1977	1977	1977	0
17	20231024	193600	211535	1977	1977	1977	1977	0
18	20231024	193500	211535	1977	1977	1977	1977	0
19	20231024	193400	211535	1977	1977	1977	1977	0
20	20231024	193300	211535	1977	1977	1977	1977	0
21	20231024	193200	211535	1977	1977	1977	1977	0
22	20231024	193100	211535	1977	1977	1977	1977	0
23	20231024	193000	211535	1977	1977	1977	1977	0
24	20231024	192900	211535	1977	1977	1977	1977	0
25	20231024	192800	211535	1977	1977	1977	1977	0
26	20231024	192700	211535	1977	1977	1977	1977	0
27	20231024	192600	211535	1977	1977	1977	1977	0
28	20231024	192500	211535	1977	1977	1977	1977	0
29	20231024	192400	211535	1977	1977	1977	1977	0
30	20231024	192300	211535	1977	1977	1977	1977	0
31	20231024	192200	211535	1977	1977	1977	1977	0
32	20231024	192100	211535	1977	1800	1977	1800	15
33	20231024	192000	211535	1977	1977	1977	1977	0
34	20231024	191900	211535	1977	1977	1977	1977	0
35	20231024	191800	211535	1977	1977	1977	1977	0
36	20231024	191700	211535	1977	1977	1977	1977	0
37	20231024	191600	211535	1977	1977	1977	1977	0
38	20231024	191500	211535	1977	1977	1977	1977	0
39	20231024	191400	211535	1977	1977	1977	1977	0
40	20231024	191300	211535	1977	1977	1977	1977	0
41	20231024	191200	211535	1977	1977	1977	1977	0
42	20231024	191100	211535	1977	1977	1977	1977	0
43	20231024	191000	211535	1977	1977	1977	1977	0
44	20231024	190900	211535	1977	1977	1977	1977	0
45	20231024	190800	211535	1977	1977	1977	1977	0
46	20231024	190700	211535	1977	1977	1977	1977	0
47	20231024	190600	211535	1977	1977	1977	1977	0
48	20231024	190500	211535	1977	1977	1977	1977	0
49	20231024	190400	211535	1977	1977	1977	1977	0
50	20231024	190300	211535	1977	1977	1977	1977	0
51	20231024	190200	211535	1977	1977	1977	1977	0
52	20231024	190100	211535	1977	1977	1977	1977	0
53	20231024	190000	211535	1977	1977	1977	1977	0
54	20231024	185900	211535	1977	1977	1977	1977	0
55	20231024	185800	211535	1977	1977	1977	1977	0
56	20231024	185700	211535	1977	1977	1977	1977	0
57	20231024	185600	211535	1977	1977	1977	1977	0
58	20231024	185500	211535	1977	1977	1977	1977	0
59	20231024	185400	211535	1977	1977	1977	1977	0
60	20231024	185300	211535	1977	1977	1977	1977	0
61	20231024	185200	211535	1977	1977	1977	1977	0
62	20231024	185100	211535	1977	1800	1977	1800	15
63	20231024	185000	211535	1977	1977	1977	1977	0
64	20231024	184900	211535	1977	1977	1977	1977	0
65	20231024	184800	211535	1977	1977	1977	1977	0
66	20231024	184700	211535	1977	1977	1977	1977	0
67	20231024	184600	211535	1977	1977	1977	1977	0
68	20231024	184500	211535	1977	1977	1977	1977	0
69	20231024	184400	211535	1977	1977	1977	1977	0
70	20231024	184300	211535	1977	1977	1977	1977	0
71	20231024	184200	211535	1977	1977	1977	1977	0
72	20231024	184100	211535	1977	1977	1977	1977	0
73	20231024	184000	211535	1977	1977	1977	1977	0
74	20231024	183900	211535	1977	1977	1977	1977	0
75	20231024	183800	211535	1977	1977	1977	1977	0
76	20231024	183700	211535	1977	1977	1977	1977	0
77	20231024	183600	211535	1977	1977	1977	1977	0
78	20231024	183500	211535	1977	1977	1977	1977	0
79	20231024	183400	211535	1977	1977	1977	1977	0
80	20231024	183300	211535	1977	1977	1977	1977	0
81	20231024	183200	211535	1977	1977	1977	1977	0
82	20231024	183100	211535	1977	1977	1977	1977	0
83	20231024	183000	211535	1977	1977	1977	1977	0
84	20231024	182900	211535	1977	1977	1977	1977	0
85	20231024	182800	211535	1977	1977	1977	1977	0
86	20231024	182700	211535	1977	1977	1977	1977	0
87	20231024	182600	211535	1977	1977	1977	1977	0
88	20231024	182500	211535	1977	1977	1977	1977	0
89	20231024	182400	211535	1977	1977	1977	1977	0
90	20231024	182300	211535	1977	1977	1977	1977	0
91	20231024	182200	211535	1977	1977	1977	1977	0
92	20231024	182100	211535	1977	1800	1977	1800	15
93	20231024	182000	211535	1977	1977	1977	1977	0
94	20231024	181900	211535	1977	1977	1977	1977	0
95	20231024	181800	211535	1977	1977	1977	1977	0
96	20231024	181700	211535	1977	1977	1977	1977	0
97	20231024	181600	211535	1977	1977	1977	1977	0
98	20231024	181500	211535	1977	1977	1977	1977	0
99	20231024	181400	211535	1977	1977	1977	1977	0
100	20231024	181300	211535	1977	1977	1977	1977	0
101	20231024	181200	211535	1977	1977	1977	1977	0
102	20231024	181100	211535	1977	1977	1977	1977	0
103	20231024	181000	211535	1977	1977	1977	1977	0
104	20231024	180900	211535	1977	1977	1977	1977	0
105	20231024	180800	211535	1977	1977	1977	1977	0
106	20231024	180700	211535	1977	1977	1977	1977	0
107	20231024	180600	211535	1977	1977	1977	1977	0
108	20231024	180500	211535	1977	1977	1977	1977	0
109	20231024	180400	211535	1977	1977	1977	1977	0
110	20231024	180300	211535	1977	1977	1977	1977	0
111	20231024	180200	211535	1977	1977	1977	1977	0
112	20231024	180100	211535	1977	1977	1977	1977	0
113	20231024	180000	211535	1977	1977	1977	1977	0
114	20231024	175900	211535	1977	1977	1977	1977	0
115	20231024	175800	211535	1977	1977	1977	1977	0
116	20231024	175700	211535	1977	1977	1977	1977	0
117	20231024	175600	211535	1977	1977	1977	1977	0
118	20231024	175500	211535	1977	1977	1977	1977	0
119	20231024	175400	211535	1977	1977	1977	1977	0
120	20231024	175300	211535	1977	1977	1977	1977	0
121	20231024	175200	211535	1977	1977	1977	1977	0
122	20231024	175100	211535	1977	1800	1977	1800	15
123	20231024	175000	211535	1977	1977	1977	1977	0
124	20231024	174900	211535	1977	1977	1977	1977	0
125	20231024	174800	211535	1977	1977	1977	1977	0
126	20231024	174700	211535	1977	1977	1977	1977	0
127	20231024	174600	211535	1977	1977	1977	1977	0
128	20231024	174500	211535	1977	1977	1977	1977	0
129	20231024	174400	211535	1977	1977	1977	1977	0
130	20231024	174300	211535	1977	1977	1977	1977	0
131	20231024	174200	211535	1977	1977	1977	1977	0
132	20231024	174100	211535	1977	1977	1977	1977	0
133	20231024	174000	211535	1977	1977	1977	1977	0
134	20231024	173900	211535	1977	1977	1977	1977	0
135	20231024	173800	211535	1977	1977	1977	1977	0
136	20231024	173700	211535	1977	1977	1977	1977	0
137	20231024	173600	211535	1977	1977	1977	1977	0
138	20231024	173500	211535	1977	1977	1977	1977	0
139	20231024	173400	211535	1977	1977	1977	1977	0
140	20231024	173300	211535	1977	1977	1977	1977	0
141	20231024	173200	211535	1977	1977	1977	1977	0
142	20231024	173100	211535	1977	1977	1977	1977	0
143	20231024	173000	211535	1977	1977	1977	1977	0
144	20231024	172900	211535	1977	1977	1977	1977	0
145	20231024	172800	211535	1977	1977	1977	1977	0
146	20231024	172700	211535	1977	1977	1977	1977	0
147	20231024	172600	211535	1977	1977	1977	1977	0
148	20231024	172500	211535	1977	1977	1977	1977	0
149	20231024	172400	211535	1977	1977	1977	1977	0
150	20231024	172300	211535	1977	1977	1977	1977	0
151	20231024	172200	211535	1977	1977	1977	1977	0
152	20231024	172100	211535	1977	1800	1977	1800	15
153	20231024	172000	211535	1977	1977	1977	1977	0
154	20231024	171900	211535	1977	1977	1977	1977	0
155	20231024	171800	211535	1977	1977	1977	1977	0
156	20231024	171700	211535	1977	1977	1977	1977	0
157	20231024	171600	211535	1977	1977	1977	1977	0
158	20231024	171500	211535	1977	1977	1977	1977	0
159	20231024	171400	211535	1977	1977	1977	1977	0
160	20231024	171300	211535	1977	1977	1977	1977	0
161	20231024	171200	211535	1977	1977	1977	1977	0
162	20231024	171100	211535	1977	1977	1977	1977	0
163	20231024	171000	211535	1977	1977	1977	1977	0
164	20231024	170900	211535	1977	1977	1977	1977	0
165	20231024	170800	211535	1977	1977	1977	1977	0
166	20231024	170700	211535	1977	1977	1977	1977	0
167	20231024	170600	211535	1977	1977	1977	1977	0
168	20231024	170500	211535	1977	1977	1977	1977	0
169	20231024	170400	211535	1977	1977	1977	1977	0
170	20231024	170300	211535	1977	1977	1977	1977	0
171	20231024	170200	211535	1977	1977	1977	1977	0
172	20231024	170100	211535	1977	1977	1977	1977	0
173	20231024	170000	211535	1977	1977	1977	1977	0
174	20231024	165900	211535	1977	1977	1977	1977	0
175	20231024	165800	211535	1977	1977	1977	1977	0
176	20231024	165700	211535	1977	1977	1977	1977	0
177	20231024	165600	211535	1977	1977	1977	1977	0
178	20231024	165500	211535	1977	1977	1977	1977	0
179	20231024	165400	211535	1977	1977	1977	1977	0
180	20231024	165300	211535	1977	1977	1977	1977	0
181	20231024	165200	211535	1977	1977	1977	1977	0
182	20231024	165100	211535	1977	1800	1977	1800	15
183	20231024	165000	211535	1977	1977	1977	1977	0
184	20231024	164900	211535	1977	1977	1977	1977	0
185	20231024	164800	211535	1977	1977	1977	1977	0
186	20231024	164700	211535	1977	1977	1977	1977	0
187	20231024	164600	211535	1977	1977	1977	1977	0
188	20231024	164500	211535	1977	1977	1977	1977	0
189	20231024	164400	211535	1977	1977	1977	1977	0
190	20231024	164300	211535	1977	1977	1977	1977	0
191	20231024	164200	211535	1977	1977	1977	1977	0
192	20231024	164100	211535	1977	1977	1977	1977	0
193	20231024	164000	211535	1977	1977	1977	1977	0
194	20231024	163900	211535	1977	1977	1977	1977	0
195	20231024	163800	211535	1977	1977	1977	1977	0
196	20231024	163700	211535	1977	1977	1977	1977	0
197	20231024	163600	211535	1977	1977	1977	1977	0
198	20231024	163500	211535	1977	1977	1977	1977	0
199	20231024	163400	211535	1977	1977	1977	1977	0
200	20231024	163300	211535	1977	1977	1977	1977	0
201	20231024	163200	211535	1977	1977	1977	1977	0
202	20231024	163100	211535	1977	1977	1977	1977	0
203	20231024	163000	211535	1977	1977	1977	1977	0
204	20231024	162900	211535	1977	1977	1977	1977	0
205	20231024	162800	211535	1977	1977	1977	1977	0
206	20231024	162700	211535	1977	1977	1977	1977	0
207	20231024	162600	211535	1977	1977	1977	1977	0
208	20231024	162500	211535	1977	1977	1977	1977	0
209	20231024	162400	211535	1977	1977	1977	1977	0
210	20231024	162300	211535	1977	1977	1977	1977	0
211	20231024	162200	211535	1977	1977	1977	1977	0
212	20231024	162100	211535	1977	1800	1977	1800	15
213	20231024	162000	211535	1977	1977	1977	1977	0
214	20231024	161900	211535	1977	1977	1977	1977	0
215	20231024	161800	211535	1977	1977	1977	1977	0
216	20231024	161700	211535	1977	1977	1977	1977	0
217	20231024	161600	211535	1977	1977	1977	1977	0
218	20231024	161500	211535	1977	1977	1977	1977	0
219	20231024	161400	211535	1977	1977	1977	1977	0
220	20231024	161300	211535	1977	1977	1977	1977	0
221	20231024	161200	211535	1977	1977	1977	1977	0
222	20231024	161100	211535	1977	1977	1977	1977	0
223	20231024	161000	211535	1977	1977	1977	1977	0
224	20231024	160900	211535	1977	1977	1977	1977	0
225	20231024	160800	211535	1977	1977	1977	1977	0
226	20231024	160700	211535	1977	1977	1977	1977	0
227	20231024	160600	211535	1977	1977	1977	1977	0
228	20231024	160500	211535	1977	1977	1977	1977	0
229	20231024	160400	211535	1977	1977	1977	1977	0
230	20231024	160300	211535	1977	1977	1977	1977	0
231	20231024	160200	211535	1977	1977	1977	1977	0
232	20231024	160100	211535	1977	1977	1977	1977	0
233	20231024	160000	211535	1977	1977	1977	1977	0
234	20231024	155900	211535	1977	1977	1977	1977	0
235	20231024	155800	211535	1977	1977	1977	1977	0
236	20231024	155700	211535	1977	1977	1977	1977	0
237	20231024	155600	211535	1977	1977	1977	1977	0
238	20231024	155500	211535	1977	1977	1977	1977	0
239	20231024	155400	211535	1977	1977	1977	1977	0
240	20231024	155300	211535	1977	1977	1977	1977	0
241	20231024	155200	211535	1977	1977	1977	1977	0
242	20231024	155100	211535	1977	1800	1977	1800	15
243	20231024	155000	211535	1977	1977	1977	1977	0
244	20231024	154900	211535	1977	1977	1977	1977	0
245	20231024	154800	211535	1977	1977	1977	1977	0
246	20231024	154700	211535	1977	1977	1977	1977	0
247	20231024	154600	211535	1977	1977	1977	1977	0
248	20231024	154500	211535	1977	1977	1977	1977	0
249	20231024	154400	211535	1977	1977	1977	1977	0
250	20231024	154300	211535	1977	1977	1977	1977	0
251	20231024	154200	211535	1977	1977	1977	1977	0
252	20231024	154100	211535	1977	1977	1977	1977	0
253	20231024	154000	211535	1977	1977	1977	1977	0
254	20231024	153900	211535	1977	1977	1977	1977	0
255	20231024	153800	211535	1977	1977	1977	1977	0
256	20231024	153700	211535	1977	1977	1977	1977	0
257	20231024	153600	211535	1977	1977	1977	1977	0
258	20231024	153500	211535	1977	1977	1977	1977	0
259	20231024	153400	211535	1977	1977	1977	1977	0
260	20231024	153300	211535	1977	1977	1977	1977	0
261	20231024	153200	211535	1977	1977	1977	1977	0
262	20231024	153100	211535	1977	1977	1977	1977	0
263	20231024	153000	211535	1977	1977	1977	1977	0
264	20231024	152900	211535	1977	1977	1977	1977	0
265	20231024	152800	211535	1977	1977	1977	1977	0
266	20231024	152700	211535	1977	1977	1977	1977	0
267	20231024	152600	211535	1977	1977	1977	1977	0
268	20231024	152500	211535	1977	1977	1977	1977	0
269	20231024	152400	211535	1977	1977	1977	1977	0
270	20231024	152300	211535	1977	1977	1977	1977	0
271	20231024	152200	211535	1977	1977	1977	1977	0
272	20231024	152100	211535	1977	1977	1977	1977	0
273	20231024	152000	211535	1977	1977	1977	1977	0
274	20231024	151900	211535	1977	1977	1977	1977	0
275	20231024	151800	211535	1977	1977	1977	1977	0
276	20231024	151700	211535	1977	1977	1977	1977	0
277	20231024	151600	211535	1977	1977	1977	1977	0
278	20231024	151500	211535	1977	1977	1977	1977	0
279	20231024	151400	211535	1977	1977	1977	1977	0
280	20231024	151300	211535	1977	1977	1977	1977	0
281	20231024	151200	211535	1977	1977	1977	1977	0
282	20231024	151100	211535	1977	1977	1977	1977	0
283	20231024	151000	211535	1977	1977	1977	1977	0
284	20231024	150900	211535	1977	1977	1977	1977	0
285	20231024	150800	211535	1977	1977	1977	1977	0
286	20231024	150700	211535	1977	1977	1977	1977	0
287	20231024	150600	211535	1977	1977	1977	1977	0
288	20231024	150500	211535	1977	1977	1977	1977	0
289	20231024	150400	211535	1977	1977	1977	1977	0
290	20231024	150300	211535	1977	1977	1977	1977	0
291	20231024	150200	211535	1977	1977	1977	1977	0
292	20231024	150100	211535	1977	1977	1977	1977	0
293	20231024	150000	211535	1977	1977	1977	1977	0
294	20231024	145900	211535	1977	1977	1977	1977	0
295	20231024	145800	211535	1977	1977	1977	1977	0
296	20231024	145700	211535	1977	1977	1977	1977	0
297	20231024	145600	211535	1977	1977	1977	1977	0
298	20231024	145500	211535	1977	1977	1977	1977	0
299	20231024	145400	211535	1977	1977	1977	1977	0
300	20231024	145300	211535	1977	1977	1977	1977	0
301	20231024	145200	211535	1977	1977	1977	1977	0
302	20231024	145100	211535	1977	1977	1977	1977	0
303	20231024	145000	211535	1977	1977	1977	1977	0
304	20231024	144900	211535	1977	1977	1977	1977	0
305	20231024	144800	211535	1977	1977	1977	1977	0
306	20231024	144700	211535	1977	1977	1977	1977	0
307	20231024	144600	211535	1977	1977	1977	1977	0
308	20231024	144500	211535	1977	1977	1977	1977	0
309	20231024	144400	211535	1977	1977	1977	1977	0
310	20231024	144300	211535	1977	1977	1977	1977	0
311	20231024	144200	211535	1977	1977	1977	1977	0
312	20231024	144100	211535	1977	1977	1977	1977	0
313	20231024	144000	211535	1977	1977	1977	1977	0
314	20231024	143900	211535	1977	1977	1977	1977	0
315	20231024	143800	211535	1977	1977	1977	1977	0
316	20231024	143700	211535	1977	1977	1977	1977	0
317	20231024	143600	211535	1977	1977	1977	1977	0
318	20231024	143500	211535	1977	1977	1977	1977	0
319	20231024	143400	211535	1977	1977	1977	1977	0
320	20231024	143300	211535	1977	1977	1977	1977	0
321	20231024	143200	211535	1977	1977	1977	1977	0
322	20231024	143100	211535	1977	1977	1977	1977	0
323	20231024	143000	211535	1977	1977	1977	1977	0
324	20231024	142900	211535	1977	1977	1977	1977	0
325	20231024	142800	211535	1977	1977	1977	1977	0
326	20231024	142700	211535	1977	1977	1977	1977	0
327	20231024	142600	211535	1977	1977	1977	1977	0
328	20231024	142500	211535	1977	1977	1977	1977	0
329	20231024	142400	211535	1977	1977	1977	1977	0
330	20231024	142300	211535	1977	1977	1977	1977	0
331	20231024	142200	211535	1977	1977	1977	1977	0
332	20231024	142100	211535	1977	1977	1977	1977	0
333	20231024	142000	211535	1977	1977	1977	1977	0
334	20231024	141900	211535	1977	1977	1977	1977	0
335	20231024	141800	211535	1977	1977	1977	1977	0
336	20231024	141700	211535	1977	1977	1977	1977	0
337	20231024	141600	211535	1977	1977	1977	1977	0
338	20231024	141500	211535	1977	1977	1977	1977	0
339	20231024	141400	211535	1977	1977	1977	1977	0
340	20231024	141300	211535	1977	1977	1977	1977	0
341	20231024	141200	211535	1977	1977	1977	1977	0
342	20231024	141100	211535	1977	1977	1977	1977	0
343	20231024	141000	211535	1977	1977	1977	1977	0
344	20231024	140900	211535	1977	1977	1977	1977	0
345	20231024	140800	211535	1977	1977	1977	1977	0
346	20231024	140700	211535	1977	1977	1977	1977	0
347	20231024	140600	211535	1977	1977	1977	1977	0
348	20231024	140500	211535	1977	1977	1977	1977	0
349	20231024	140400	211535	1977	1977	1977	1977	0
350	20231024	140300	211535	1977	1977	1977	1977	0
351	20231024	140200	211535	1977	1977	1977	1977	0
352	20231024	140100	211535	1977	1977	1977	1977	0
353	20231024	140000	211535	1977	1977	1977	1977	0
354	20231024	135900	211535	1977	1977	1977	1977	0
355	20231024	135800	211535	1977	1977	1977	1977	0
356	20231024	135700	211535	1977	1977	1977	1977	0
357	20231024	135600	211535	1977	1977	1977	1977	0
358	20231024	135500	211535	1977	1800	1977	1800	15
359	20231024	135400	183496	1800	1800	1800	1800	1
360	20231024	135300	181696	1977	1977	1977	1977	0
361	20231024	135200	181696	1977	1977	1977	1977	0
362	20231024	135100	181696	1977	1977	1977	1977	0
363	20231024	135000	181696	1977	1977	1977	1977	0
364	20231024	134900	181696	1977	1977	1977	1977	0
365	20231024	134800	181696	1977	1977	1977	1977	0
366	20231024	134700	181696	1977	1977	1977	1977	0
367	20231024	134600	181696	1977	1977	1977	1977	0
368	20231024	134500	181696	1977	1977	1977	1977	0
369	20231024	134400	181696	1977	1977	1977	1977	0
370	20231024	134300	181696	1977	1977	1977	1977	0
371	20231024	134200	181696	1977	1977	1977	1977	0
372	20231024	134100	181696	1977	1977	1977	1977	0
373	20231024	134000	181696	1977	1977	1977	1977	0
374	20231024	133900	181696	1977	1801	1977	1801	5
375	20231024	133800	171990	1801	1801	1801	1801	2
376	20231024	133700	168388	1801	1801	1801	1801	0
377	20231024	133600	168388	1801	1801	1801	1801	1
378	20231024	133500	166587	1977	1977	1977	1977	0
379	20231024	133400	166587	1977	1977	1977	1977	0
380	20231024	133300	166587	1977	1977	1977	1977	0
381	20231024	133200	166587	1977	1977	1977	1977	0
382	20231024	133100	166587	1977	1977	1977	1977	0
383	20231024	133000	166587	1977	1977	1977	1977	0
384	20231024	132900	166587	1977	1977	1977	1977	0
385	20231024	132800	166587	1977	1977	1977	1977	0
386	20231024	132700	166587	1977	1977	1977	1977	0
387	20231024	132600	166587	1977	1977	1977	1977	0
388	20231024	132500	166587	1977	1977	1977	1977	0
389	20231024	132400	166587	1977	1977	1977	1977	0
390	20231024	132300	166587	1977	1977	1977	1977	0
391	20231024	132200	166587	1977	1977	1977	1977	0
392	20231024	132100	166587	1977	1977	1977	1977	0
393	20231024	132000	166587	1977	1977	1977	1977	0
394	20231024	131900	166587	1977	1977	1977	1977	0
395	20231024	131800	166587	1977	1977	1977	1977	0
396	20231024	131700	166587	1977	1977	1977	1977	0
397	20231024	131600	166587	1977	1977	1977	1977	0
398	20231024	131500	166587	1977	1977	1977	1977	0
399	20231024	131400	166587	1977	1977	1977	1977	0
400	20231024	131300	166587	1977	1977	1977	1977	0
401	20231024	131200	166587	1977	1977	1977	1977	1
402	20231024	131100	164610	1801	1801	1801	1801	1
403	20231024	131000	162809	1977	1977	1977	1977	0
404	20231024	130900	162809	1977	1977	1977	1977	0
405	20231024	130800	162809	1977	1977	1977	1977	1
406	20231024	130700	160832	1801	1801	1801	1801	0
407	20231024	130600	160832	1801	1801	1801	1801	0
408	20231024	130500	160832	1801	1801	1801	1801	0
409	20231024	130400	160832	1801	1801	1801	1801	0
410	20231024	130300	160832	1801	1801	1801	1801	1
411	20231024	130200	159031	1801	1801	1801	1801	0
412	20231024	130100	159031	1801	1801	1801	1801	0
413	20231024	130000	159031	1801	1801	1801	1801	0
414	20231024	125900	159031	1801	1801	1801	1801	0
415	20231024	125800	159031	1801	1801	1801	1801	1
416	20231024	125700	157230	1801	1801	1801	1801	0
417	20231024	125600	157230	1801	1801	1801	1801	0
418	20231024	125500	157230	1801	1801	1801	1801	1
419	20231024	125400	155429	1986	1986	1986	1986	0
420	20231024	125300	155429	1986	1986	1986	1986	0
421	20231024	125200	155429	1986	1986	1986	1986	0
422	20231024	125100	155429	1986	1986	1986	1986	0
423	20231024	125000	155429	1986	1986	1986	1986	0
424	20231024	124900	155429	1986	1986	1986	1986	0
425	20231024	124800	155429	1986	1986	1986	1986	0
426	20231024	124700	155429	1986	1986	1986	1986	0
427	20231024	124600	155429	1986	1986	1986	1986	0
428	20231024	124500	155429	1986	1986	1986	1986	0
429	20231024	124400	155429	1986	1986	1986	1986	0
430	20231024	124300	155429	1986	1986	1986	1986	0
431	20231024	124200	155429	1986	1986	1986	1986	0
432	20231024	124100	155429	1986	1986	1986	1986	0
433	20231024	124000	155429	1986	1986	1986	1986	0
434	20231024	123900	155429	1986	1986	1986	1986	0
435	20231024	123800	155429	1986	1986	1986	1986	0
436	20231024	123700	155429	1986	1986	1986	1986	0
437	20231024	123600	155429	1986	1986	1986	1986	0
438	20231024	123500	155429	1986	1986	1986	1986	0
439	20231024	123400	155429	1986	1986	1986	1986	0
440	20231024	123300	155429	1986	1986	1986	1986	0
441	20231024	123200	155429	1986	1986	1986	1986	0
442	20231024	123100	155429	1986	1986	1986	1986	0
443	20231024	123000	155429	1986	1986	1986	1986	0
444	20231024	122900	155429	1986	1986	1986	1986	0
445	20231024	122800	155429	1986	1986	1986	1986	0
446	20231024	122700	155429	1986	1986	1986	1986	0
447	20231024	122600	155429	1986	1986	1986	1986	0
448	20231024	122500	155429	1986	1986	1986	1986	0
449	20231024	122400	155429	1986	1986	1986	1986	0
450	20231024	122300	155429	1986	1986	1986	1986	0
451	20231024	122200	155429	1986	1986	1986	1986	0
452	20231024	122100	155429	1986	1986	1986	1986	0
453	20231024	122000	155429	1986	1986	1986	1986	0
454	20231024	121900	155429	1986	1986	1986	1986	0
455	20231024	121800	155429	1986	1986	1986	1986	0
456	20231024	121700	155429	1986	1986	1986	1986	0
457	20231024	121600	155429	1986	1986	1986	1986	0
458	20231024	121500	155429	1986	1986	1986	1986	0
459	20231024	121400	155429	1986	1986	1986	1986	0
460	20231024	121300	155429	1986	1986	1986	1986	0
461	20231024	121200	155429	1986	1986	1986	1986	0
462	20231024	121100	155429	1986	1986	1986	1986	0
463	20231024	121000	155429	1986	1986	1986	1986	0
464	20231024	120900	155429	1986	1986	1986	1986	0
465	20231024	120800	155429	1986	1986	1986	1986	0
466	20231024	120700	155429	1986	1986	1986	1986	0
467	20231024	120600	155429	1986	1986	1986	1986	0
468	20231024	120500	155429	1986	1986	1986	1986	0
469	20231024	120400	155429	1986	1986	1986	1986	0
470	20231024	120300	155429	1986	1986	1986	1986	0
471	20231024	120200	155429	1986	1986	1986	1986	0
472	20231024	120100	155429	1986	1986	1986	1986	0
473	20231024	120000	155429	1986	1986	1986	1986	0
474	20231024	115900	155429	1986	1986	1986	1986	0
475	20231024	115800	155429	1986	1986	1986	1986	0
476	20231024	115700	155429	1986	1986	1986	1986	0
477	20231024	115600	155429	1986	1986	1986	1986	0
478	20231024	115500	155429	1986	1986	1986	1986	0
479	20231024	115400	155429	1986	1986	1986	1986	0
480	20231024	115300	155429	1986	1986	1986	1986	0
481	20231024	115200	155429	1986	1986	1986	1986	0
482	20231024	115100	155429	1986	1986	1986	1986	0
483	20231024	115000	155429	1986	1986	1986	1986	0
484	20231024	114900	155429	1986	1986	1986	1986	0
485	20231024	114800	155429	1986	1986	1986	1986	0
486	20231024	114700	155429	1986	1986	1986	1986	0
487	20231024	114600	155429	1986	1986	1986	1986	0
488	20231024	114500	155429	1986	1986	1986	1986	0
489	20231024	114400	155429	1986	1986	1986	1986	0
490	20231024	114300	155429	1986	1986	1986	1986	0
491	20231024	114200	155429	1986	1986	1986	1986	0
492	20231024	114100	155429	1986	1986	1986	1986	0
493	20231024	114000	155429	1986	1986	1986	1986	0
494	20231024	113900	155429	1986	1986	1986	1986	0
495	20231024	113800	155429	1986	1986	1986	1986	0
496	20231024	113700	155429	1986	1986	1986	1986	0
497	20231024	113600	155429	1986	1986	1986	1986	0
498	20231024	113500	155429	1986	1986	1986	1986	0
499	20231024	113400	155429	1986	1986	1986	1986	0
500	20231024	113300	155429	1986	1986	1986	1986	0
501	20231024	113200	155429	1986	1986	1986	1986	0
502	20231024	113100	155429	1986	1986	1986	1986	0
503	20231024	113000	155429	1986	1986	1986	1986	0
504	20231024	112900	155429	1986	1986	1986	1986	0
505	20231024	112800	155429	1986	1986	1986	1986	0
506	20231024	112700	155429	1986	1986	1986	1986	0
507	20231024	112600	155429	1986	1986	1986	1986	0
508	20231024	112500	155429	1986	1986	1986	1986	0
509	20231024	112400	155429	1986	1986	1986	1986	0
510	20231024	112300	155429	1986	1986	1986	1986	0
511	20231024	112200	155429	1986	1986	1986	1986	0
512	20231024	112100	155429	1986	1986	1986	1986	0
513	20231024	112000	155429	1986	1986	1986	1986	0
514	20231024	111900	155429	1986	1986	1986	1986	0
515	20231024	111800	155429	1986	1986	1986	1986	0
516	20231024	111700	155429	1986	1986	1986	1986	0
517	20231024	111600	155429	1986	1986	1986	1986	0
518	20231024	111500	155429	1986	1986	1986	1986	0
519	20231024	111400	155429	1986	1986	1986	1986	0
520	20231024	111300	155429	1986	1986	1986	1986	0
521	20231024	111200	155429	1986	1986	1986	1986	0
522	20231024	111100	155429	1986	1986	1986	1986	0
523	20231024	111000	155429	1986	1986	1986	1986	0
524	20231024	110900	155429	1986	1986	1986	1986	0
525	20231024	110800	155429	1986	1986	1986	1986	0
526	20231024	110700	155429	1986	1986	1986	1986	0
527	20231024	110600	155429	1986	1986	1986	1986	0
528	20231024	110500	155429	1986	1986	1986	1986	0
529	20231024	110400	155429	1986	1986	1986	1986	0
530	20231024	110300	155429	1986	1986	1986	1986	0
531	20231024	110200	155429	1986	1986	1986	1986	0
532	20231024	110100	155429	1986	1986	1986	1986	0
533	20231024	110000	155429	1986	1986	1986	1986	0
534	20231024	105900	155429	1986	1986	1986	1986	0
535	20231024	105800	155429	1986	1986	1986	1986	0
536	20231024	105700	155429	1986	1986	1986	1986	0
537	20231024	105600	155429	1986	1986	1986	1986	0
538	20231024	105500	155429	1986	1986	1986	1986	0
539	20231024	105400	155429	1986	1986	1986	1986	0
540	20231024	105300	155429	1986	1986	1986	1986	0
541	20231024	105200	155429	1986	1986	1986	1986	0
542	20231024	105100	155429	1986	1986	1986	1986	0
543	20231024	105000	155429	1986	1986	1986	1986	0
544	20231024	104900	155429	1986	1986	1986	1986	0
545	20231024	104800	155429	1986	1801	1986	1801	3
546	20231024	104700	149656	1801	1801	1801	1801	0
547	20231024	104600	149656	1801	1801	1801	1801	2
548	20231024	104500	146054	1987	1987	1987	1987	0
549	20231024	104400	146054	1987	1987	1987	1987	0
550	20231024	104300	146054	1987	1987	1987	1987	0
551	20231024	104200	146054	1987	1987	1987	1987	0
552	20231024	104100	146054	1987	1987	1987	1987	0
553	20231024	104000	146054	1987	1987	1987	1987	0
554	20231024	103900	146054	1987	1987	1987	1987	0
555	20231024	103800	146054	1987	1987	1987	1987	0
556	20231024	103700	146054	1987	1987	1987	1987	0
557	20231024	103600	146054	1987	1987	1987	1987	0
558	20231024	103500	146054	1987	1987	1987	1987	0
559	20231024	103400	146054	1987	1987	1987	1987	0
560	20231024	103300	146054	1987	1987	1987	1987	0
561	20231024	103200	146054	1987	1801	1987	1801	3
562	20231024	103100	140465	1801	1987	1987	1801	2
563	20231024	103000	136677	1801	1801	1801	1801	0
564	20231024	102900	136677	1801	1801	1801	1801	2
565	20231024	102800	133075	1988	1988	1988	1988	0
566	20231024	102700	133075	1988	1988	1988	1988	0
567	20231024	102600	133075	1988	1988	1988	1988	0
568	20231024	102500	133075	1988	1989	1989	1988	14
569	20231024	102400	105240	1991	1991	1991	1991	0
570	20231024	102300	105240	1991	1991	1991	1991	0
571	20231024	102200	105240	1991	1991	1991	1991	0
572	20231024	102100	105240	1991	1991	1991	1991	0
573	20231024	102000	105240	1991	1991	1991	1991	0
574	20231024	101900	105240	1991	1991	1991	1991	0
575	20231024	101800	105240	1991	1991	1991	1991	0
576	20231024	101700	105240	1991	1991	1991	1991	0
577	20231024	101600	105240	1991	1991	1991	1991	0
578	20231024	101500	105240	1991	1991	1991	1991	0
579	20231024	101400	105240	1991	1991	1991	1991	0
580	20231024	101300	105240	1991	1991	1991	1991	0
581	20231024	101200	105240	1991	1991	1991	1991	0
582	20231024	101100	105240	1991	1991	1991	1991	0
583	20231024	101000	105240	1991	1991	1991	1991	0
584	20231024	100900	105240	1991	1991	1991	1991	0
585	20231024	100800	105240	1991	1991	1991	1991	0
586	20231024	100700	105240	1991	1991	1991	1991	0
587	20231024	100600	105240	1991	1991	1991	1991	0
588	20231024	100500	105240	1991	1991	1991	1991	0
589	20231024	100400	105240	1991	1991	1991	1991	0
590	20231024	100300	105240	1991	1991	1991	1991	0
591	20231024	100200	105240	1991	1991	1991	1991	0
592	20231024	100100	105240	1991	1991	1991	1991	1
593	20231024	100000	103249	1801	1801	1801	1801	0
594	20231024	095900	103249	1801	1801	1801	1801	1
595	20231024	095800	101448	1994	1994	1994	1994	0
596	20231024	095700	101448	1994	1994	1994	1994	0
597	20231024	095600	101448	1994	1994	1994	1994	0
598	20231024	095500	101448	1994	1994	1994	1994	0
599	20231024	095400	101448	1994	1994	1994	1994	0
600	20231024	095300	101448	1994	1994	1994	1994	0
601	20231024	095200	101448	1994	1994	1994	1994	0
602	20231024	095100	101448	1994	1994	1994	1994	0
603	20231024	095000	101448	1994	1994	1994	1994	0
604	20231024	094900	101448	1994	1994	1994	1994	0
605	20231024	094800	101448	1994	1994	1994	1994	0
606	20231024	094700	101448	1994	1994	1994	1994	0
607	20231024	094600	101448	1994	1994	1994	1994	0
608	20231024	094500	101448	1994	1994	1994	1994	0
609	20231024	094400	101448	1994	1994	1994	1994	0
610	20231024	094300	101448	1994	1994	1994	1994	0
611	20231024	094200	101448	1994	1994	1994	1994	0
612	20231024	094100	101448	1994	1994	1994	1994	0
613	20231024	094000	101448	1994	1994	1994	1994	0
614	20231024	093900	101448	1994	1994	1994	1994	0
615	20231024	093800	101448	1994	1994	1994	1994	1
616	20231024	093700	99454	1995	1724	1996	1724	15
617	20231024	093600	71291	1724	1724	1724	1724	0
618	20231024	093500	71291	1724	1724	1724	1724	2
619	20231024	093400	67843	1997	1997	1997	1997	0
620	20231024	093300	67843	1997	1997	1997	1997	0
621	20231024	093200	67843	1997	1997	1997	1997	0
622	20231024	093100	67843	1997	1997	1997	1997	0
623	20231024	093000	67843	1997	1997	1997	1997	0
624	20231024	092900	67843	1997	1997	1997	1997	0
625	20231024	092800	67843	1997	1997	1997	1997	0
626	20231024	092700	67843	1997	1997	1997	1997	0
627	20231024	092600	67843	1997	1997	1997	1997	0
628	20231024	092500	67843	1997	1997	1997	1997	0
629	20231024	092400	67843	1997	1997	1997	1997	0
630	20231024	092300	67843	1997	1997	1997	1997	0
631	20231024	092200	67843	1997	1997	1997	1997	0
632	20231024	092100	67843	1997	1997	1997	1997	0
633	20231024	092000	67843	1997	1997	1997	1997	0
634	20231024	091900	67843	1997	1723	1997	1723	5
635	20231024	091800	58408	1723	1723	1723	1723	2
636	20231024	091700	54962	1997	1997	1997	1997	0
637	20231024	091600	54962	1997	1997	1997	1997	0
638	20231024	091500	54962	1997	1997	1997	1997	0
639	20231024	091400	54962	1997	1997	1997	1997	0
640	20231024	091300	54962	1997	1997	1997	1997	0
641	20231024	091200	54962	1997	1997	1997	1997	0
642	20231024	091100	54962	1997	1997	1997	1997	0
643	20231024	091000	54962	1997	1997	1997	1997	0
644	20231024	090900	54962	1997	1997	1997	1997	0
645	20231024	090800	54962	1997	1996	1997	1996	10
646	20231024	090700	34993	1997	1997	1997	1997	0
647	20231024	090600	34993	1997	1997	1997	1997	0
648	20231024	090500	34993	1997	1852	1997	1751	17
649	20231024	090400	3994	1997	1997	1997	1997	0
650	20231024	090300	3994	1997	1997	1997	1997	0
651	20231024	090200	3994	1997	1997	1997	1997	0
652	20231024	090100	3994	1997	1997	1997	1997	0
653	20231024	090000	3994	1997	1997	1997	1997	2