KissMeData/112190/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	195800	1394758	1900	1900	1900	1900	30
3	20231027	195700	1394758	1900	1900	1900	1900	0
4	20231027	195600	1394758	1900	1900	1900	1900	0
5	20231027	195500	1394758	1900	1900	1900	1900	0
6	20231027	195400	1394758	1900	1900	1900	1900	0
7	20231027	195300	1394758	1900	1900	1900	1900	0
8	20231027	195200	1394758	1900	1900	1900	1900	0
9	20231027	195100	1394758	1900	1900	1900	1900	0
10	20231027	195000	1394758	1900	1900	1900	1900	0
11	20231027	194900	1394758	1900	1900	1900	1900	0
12	20231027	194800	1394758	1900	1900	1900	1900	0
13	20231027	194700	1394758	1900	1900	1900	1900	0
14	20231027	194600	1394758	1900	1900	1900	1900	0
15	20231027	194500	1394758	1900	1900	1900	1900	0
16	20231027	194400	1394758	1900	1900	1900	1900	0
17	20231027	194300	1394758	1900	1900	1900	1900	0
18	20231027	194200	1394758	1900	1900	1900	1900	0
19	20231027	194100	1394758	1900	1900	1900	1900	0
20	20231027	194000	1394758	1900	1900	1900	1900	0
21	20231027	193900	1394758	1900	1900	1900	1900	0
22	20231027	193800	1394758	1900	1900	1900	1900	0
23	20231027	193700	1394758	1900	1900	1900	1900	0
24	20231027	193600	1394758	1900	1900	1900	1900	0
25	20231027	193500	1394758	1900	1900	1900	1900	0
26	20231027	193400	1394758	1900	1900	1900	1900	0
27	20231027	193300	1394758	1900	1900	1900	1900	0
28	20231027	193200	1394758	1900	1900	1900	1900	0
29	20231027	193100	1394758	1900	1900	1900	1900	0
30	20231027	193000	1394758	1900	1900	1900	1900	0
31	20231027	192900	1394758	1900	1900	1900	1900	0
32	20231027	192800	1394758	1900	1900	1900	1900	30
33	20231027	192700	1394758	1900	1900	1900	1900	0
34	20231027	192600	1394758	1900	1900	1900	1900	0
35	20231027	192500	1394758	1900	1900	1900	1900	0
36	20231027	192400	1394758	1900	1900	1900	1900	0
37	20231027	192300	1394758	1900	1900	1900	1900	0
38	20231027	192200	1394758	1900	1900	1900	1900	0
39	20231027	192100	1394758	1900	1900	1900	1900	0
40	20231027	192000	1394758	1900	1900	1900	1900	0
41	20231027	191900	1394758	1900	1900	1900	1900	0
42	20231027	191800	1394758	1900	1900	1900	1900	0
43	20231027	191700	1394758	1900	1900	1900	1900	0
44	20231027	191600	1394758	1900	1900	1900	1900	0
45	20231027	191500	1394758	1900	1900	1900	1900	0
46	20231027	191400	1394758	1900	1900	1900	1900	0
47	20231027	191300	1394758	1900	1900	1900	1900	0
48	20231027	191200	1394758	1900	1900	1900	1900	0
49	20231027	191100	1394758	1900	1900	1900	1900	0
50	20231027	191000	1394758	1900	1900	1900	1900	0
51	20231027	190900	1394758	1900	1900	1900	1900	0
52	20231027	190800	1394758	1900	1900	1900	1900	0
53	20231027	190700	1394758	1900	1900	1900	1900	0
54	20231027	190600	1394758	1900	1900	1900	1900	0
55	20231027	190500	1394758	1900	1900	1900	1900	0
56	20231027	190400	1394758	1900	1900	1900	1900	0
57	20231027	190300	1394758	1900	1900	1900	1900	0
58	20231027	190200	1394758	1900	1900	1900	1900	0
59	20231027	190100	1394758	1900	1900	1900	1900	0
60	20231027	190000	1394758	1900	1900	1900	1900	0
61	20231027	185900	1394758	1900	1900	1900	1900	0
62	20231027	185800	1394758	1900	1900	1900	1900	30
63	20231027	185700	1394758	1900	1900	1900	1900	0
64	20231027	185600	1394758	1900	1900	1900	1900	0
65	20231027	185500	1394758	1900	1900	1900	1900	0
66	20231027	185400	1394758	1900	1900	1900	1900	0
67	20231027	185300	1394758	1900	1900	1900	1900	0
68	20231027	185200	1394758	1900	1900	1900	1900	0
69	20231027	185100	1394758	1900	1900	1900	1900	0
70	20231027	185000	1394758	1900	1900	1900	1900	0
71	20231027	184900	1394758	1900	1900	1900	1900	0
72	20231027	184800	1394758	1900	1900	1900	1900	0
73	20231027	184700	1394758	1900	1900	1900	1900	0
74	20231027	184600	1394758	1900	1900	1900	1900	0
75	20231027	184500	1394758	1900	1900	1900	1900	0
76	20231027	184400	1394758	1900	1900	1900	1900	0
77	20231027	184300	1394758	1900	1900	1900	1900	0
78	20231027	184200	1394758	1900	1900	1900	1900	0
79	20231027	184100	1394758	1900	1900	1900	1900	0
80	20231027	184000	1394758	1900	1900	1900	1900	0
81	20231027	183900	1394758	1900	1900	1900	1900	0
82	20231027	183800	1394758	1900	1900	1900	1900	0
83	20231027	183700	1394758	1900	1900	1900	1900	0
84	20231027	183600	1394758	1900	1900	1900	1900	0
85	20231027	183500	1394758	1900	1900	1900	1900	0
86	20231027	183400	1394758	1900	1900	1900	1900	0
87	20231027	183300	1394758	1900	1900	1900	1900	0
88	20231027	183200	1394758	1900	1900	1900	1900	0
89	20231027	183100	1394758	1900	1900	1900	1900	0
90	20231027	183000	1394758	1900	1900	1900	1900	0
91	20231027	182900	1394758	1900	1900	1900	1900	0
92	20231027	182800	1394758	1900	1900	1900	1900	30
93	20231027	182700	1394758	1900	1900	1900	1900	0
94	20231027	182600	1394758	1900	1900	1900	1900	0
95	20231027	182500	1394758	1900	1900	1900	1900	0
96	20231027	182400	1394758	1900	1900	1900	1900	0
97	20231027	182300	1394758	1900	1900	1900	1900	0
98	20231027	182200	1394758	1900	1900	1900	1900	0
99	20231027	182100	1394758	1900	1900	1900	1900	0
100	20231027	182000	1394758	1900	1900	1900	1900	0
101	20231027	181900	1394758	1900	1900	1900	1900	0
102	20231027	181800	1394758	1900	1900	1900	1900	0
103	20231027	181700	1394758	1900	1900	1900	1900	0
104	20231027	181600	1394758	1900	1900	1900	1900	0
105	20231027	181500	1394758	1900	1900	1900	1900	0
106	20231027	181400	1394758	1900	1900	1900	1900	0
107	20231027	181300	1394758	1900	1900	1900	1900	0
108	20231027	181200	1394758	1900	1900	1900	1900	0
109	20231027	181100	1394758	1900	1900	1900	1900	0
110	20231027	181000	1394758	1900	1900	1900	1900	0
111	20231027	180900	1394758	1900	1900	1900	1900	0
112	20231027	180800	1394758	1900	1900	1900	1900	0
113	20231027	180700	1394758	1900	1900	1900	1900	0
114	20231027	180600	1394758	1900	1900	1900	1900	0
115	20231027	180500	1394758	1900	1900	1900	1900	0
116	20231027	180400	1394758	1900	1900	1900	1900	0
117	20231027	180300	1394758	1900	1900	1900	1900	0
118	20231027	180200	1394758	1900	1900	1900	1900	0
119	20231027	180100	1394758	1900	1900	1900	1900	0
120	20231027	180000	1394758	1900	1900	1900	1900	0
121	20231027	175900	1394758	1900	1900	1900	1900	0
122	20231027	175800	1394758	1900	1900	1900	1900	30
123	20231027	175700	1394758	1900	1900	1900	1900	0
124	20231027	175600	1394758	1900	1900	1900	1900	0
125	20231027	175500	1394758	1900	1900	1900	1900	0
126	20231027	175400	1394758	1900	1900	1900	1900	0
127	20231027	175300	1394758	1900	1900	1900	1900	0
128	20231027	175200	1394758	1900	1900	1900	1900	0
129	20231027	175100	1394758	1900	1900	1900	1900	0
130	20231027	175000	1394758	1900	1900	1900	1900	0
131	20231027	174900	1394758	1900	1900	1900	1900	0
132	20231027	174800	1394758	1900	1900	1900	1900	0
133	20231027	174700	1394758	1900	1900	1900	1900	0
134	20231027	174600	1394758	1900	1900	1900	1900	0
135	20231027	174500	1394758	1900	1900	1900	1900	0
136	20231027	174400	1394758	1900	1900	1900	1900	0
137	20231027	174300	1394758	1900	1900	1900	1900	0
138	20231027	174200	1394758	1900	1900	1900	1900	0
139	20231027	174100	1394758	1900	1900	1900	1900	0
140	20231027	174000	1394758	1900	1900	1900	1900	0
141	20231027	173900	1394758	1900	1900	1900	1900	0
142	20231027	173800	1394758	1900	1900	1900	1900	0
143	20231027	173700	1394758	1900	1900	1900	1900	0
144	20231027	173600	1394758	1900	1900	1900	1900	0
145	20231027	173500	1394758	1900	1900	1900	1900	0
146	20231027	173400	1394758	1900	1900	1900	1900	0
147	20231027	173300	1394758	1900	1900	1900	1900	0
148	20231027	173200	1394758	1900	1900	1900	1900	0
149	20231027	173100	1394758	1900	1900	1900	1900	0
150	20231027	173000	1394758	1900	1900	1900	1900	0
151	20231027	172900	1394758	1900	1900	1900	1900	0
152	20231027	172800	1394758	1900	1900	1900	1900	30
153	20231027	172700	1394758	1900	1900	1900	1900	0
154	20231027	172600	1394758	1900	1900	1900	1900	0
155	20231027	172500	1394758	1900	1900	1900	1900	0
156	20231027	172400	1394758	1900	1900	1900	1900	0
157	20231027	172300	1394758	1900	1900	1900	1900	0
158	20231027	172200	1394758	1900	1900	1900	1900	0
159	20231027	172100	1394758	1900	1900	1900	1900	0
160	20231027	172000	1394758	1900	1900	1900	1900	0
161	20231027	171900	1394758	1900	1900	1900	1900	0
162	20231027	171800	1394758	1900	1900	1900	1900	0
163	20231027	171700	1394758	1900	1900	1900	1900	0
164	20231027	171600	1394758	1900	1900	1900	1900	0
165	20231027	171500	1394758	1900	1900	1900	1900	0
166	20231027	171400	1394758	1900	1900	1900	1900	0
167	20231027	171300	1394758	1900	1900	1900	1900	0
168	20231027	171200	1394758	1900	1900	1900	1900	0
169	20231027	171100	1394758	1900	1900	1900	1900	0
170	20231027	171000	1394758	1900	1900	1900	1900	0
171	20231027	170900	1394758	1900	1900	1900	1900	0
172	20231027	170800	1394758	1900	1900	1900	1900	0
173	20231027	170700	1394758	1900	1900	1900	1900	0
174	20231027	170600	1394758	1900	1900	1900	1900	0
175	20231027	170500	1394758	1900	1900	1900	1900	0
176	20231027	170400	1394758	1900	1900	1900	1900	0
177	20231027	170300	1394758	1900	1900	1900	1900	0
178	20231027	170200	1394758	1900	1900	1900	1900	0
179	20231027	170100	1394758	1900	1900	1900	1900	0
180	20231027	170000	1394758	1900	1900	1900	1900	0
181	20231027	165900	1394758	1900	1900	1900	1900	0
182	20231027	165800	1394758	1900	1900	1900	1900	30
183	20231027	165700	1394758	1900	1900	1900	1900	0
184	20231027	165600	1394758	1900	1900	1900	1900	0
185	20231027	165500	1394758	1900	1900	1900	1900	0
186	20231027	165400	1394758	1900	1900	1900	1900	0
187	20231027	165300	1394758	1900	1900	1900	1900	0
188	20231027	165200	1394758	1900	1900	1900	1900	0
189	20231027	165100	1394758	1900	1900	1900	1900	0
190	20231027	165000	1394758	1900	1900	1900	1900	0
191	20231027	164900	1394758	1900	1900	1900	1900	0
192	20231027	164800	1394758	1900	1900	1900	1900	0
193	20231027	164700	1394758	1900	1900	1900	1900	0
194	20231027	164600	1394758	1900	1900	1900	1900	0
195	20231027	164500	1394758	1900	1900	1900	1900	0
196	20231027	164400	1394758	1900	1900	1900	1900	0
197	20231027	164300	1394758	1900	1900	1900	1900	0
198	20231027	164200	1394758	1900	1900	1900	1900	0
199	20231027	164100	1394758	1900	1900	1900	1900	0
200	20231027	164000	1394758	1900	1900	1900	1900	0
201	20231027	163900	1394758	1900	1900	1900	1900	0
202	20231027	163800	1394758	1900	1900	1900	1900	0
203	20231027	163700	1394758	1900	1900	1900	1900	0
204	20231027	163600	1394758	1900	1900	1900	1900	0
205	20231027	163500	1394758	1900	1900	1900	1900	0
206	20231027	163400	1394758	1900	1900	1900	1900	0
207	20231027	163300	1394758	1900	1900	1900	1900	0
208	20231027	163200	1394758	1900	1900	1900	1900	0
209	20231027	163100	1394758	1900	1900	1900	1900	0
210	20231027	163000	1394758	1900	1900	1900	1900	0
211	20231027	162900	1394758	1900	1900	1900	1900	0
212	20231027	162800	1394758	1900	1900	1900	1900	30
213	20231027	162700	1394758	1900	1900	1900	1900	0
214	20231027	162600	1394758	1900	1900	1900	1900	0
215	20231027	162500	1394758	1900	1900	1900	1900	0
216	20231027	162400	1394758	1900	1900	1900	1900	0
217	20231027	162300	1394758	1900	1900	1900	1900	0
218	20231027	162200	1394758	1900	1900	1900	1900	0
219	20231027	162100	1394758	1900	1900	1900	1900	0
220	20231027	162000	1394758	1900	1900	1900	1900	0
221	20231027	161900	1394758	1900	1900	1900	1900	0
222	20231027	161800	1394758	1900	1900	1900	1900	0
223	20231027	161700	1394758	1900	1900	1900	1900	0
224	20231027	161600	1394758	1900	1900	1900	1900	0
225	20231027	161500	1394758	1900	1900	1900	1900	0
226	20231027	161400	1394758	1900	1900	1900	1900	0
227	20231027	161300	1394758	1900	1900	1900	1900	0
228	20231027	161200	1394758	1900	1900	1900	1900	0
229	20231027	161100	1394758	1900	1900	1900	1900	0
230	20231027	161000	1394758	1900	1900	1900	1900	0
231	20231027	160900	1394758	1900	1900	1900	1900	0
232	20231027	160800	1394758	1900	1900	1900	1900	0
233	20231027	160700	1394758	1900	1900	1900	1900	0
234	20231027	160600	1394758	1900	1900	1900	1900	0
235	20231027	160500	1394758	1900	1900	1900	1900	0
236	20231027	160400	1394758	1900	1900	1900	1900	0
237	20231027	160300	1394758	1900	1900	1900	1900	0
238	20231027	160200	1394758	1900	1900	1900	1900	0
239	20231027	160100	1394758	1900	1900	1900	1900	0
240	20231027	160000	1394758	1900	1900	1900	1900	0
241	20231027	155900	1394758	1900	1900	1900	1900	0
242	20231027	155800	1394758	1900	1900	1900	1900	30
243	20231027	155700	1394758	1900	1900	1900	1900	0
244	20231027	155600	1394758	1900	1900	1900	1900	0
245	20231027	155500	1394758	1900	1900	1900	1900	0
246	20231027	155400	1394758	1900	1900	1900	1900	0
247	20231027	155300	1394758	1900	1900	1900	1900	0
248	20231027	155200	1394758	1900	1900	1900	1900	0
249	20231027	155100	1394758	1900	1900	1900	1900	0
250	20231027	155000	1394758	1900	1900	1900	1900	0
251	20231027	154900	1394758	1900	1900	1900	1900	0
252	20231027	154800	1394758	1900	1900	1900	1900	0
253	20231027	154700	1394758	1900	1900	1900	1900	0
254	20231027	154600	1394758	1900	1900	1900	1900	0
255	20231027	154500	1394758	1900	1900	1900	1900	0
256	20231027	154400	1394758	1900	1900	1900	1900	0
257	20231027	154300	1394758	1900	1900	1900	1900	0
258	20231027	154200	1394758	1900	1900	1900	1900	0
259	20231027	154100	1394758	1900	1900	1900	1900	0
260	20231027	154000	1394758	1900	1900	1900	1900	0
261	20231027	153900	1394758	1900	1900	1900	1900	0
262	20231027	153800	1394758	1900	1900	1900	1900	0
263	20231027	153700	1394758	1900	1900	1900	1900	0
264	20231027	153600	1394758	1900	1900	1900	1900	0
265	20231027	153500	1394758	1900	1900	1900	1900	0
266	20231027	153400	1394758	1900	1900	1900	1900	0
267	20231027	153300	1394758	1900	1900	1900	1900	30
268	20231027	153200	1337758	1982	1982	1982	1982	0
269	20231027	153100	1337758	1982	1982	1982	1982	0
270	20231027	153000	1337758	1982	1982	1982	1982	0
271	20231027	152900	1337758	1982	1982	1982	1982	0
272	20231027	152800	1337758	1982	1982	1982	1982	0
273	20231027	152700	1337758	1982	1982	1982	1982	0
274	20231027	152600	1337758	1982	1982	1982	1982	0
275	20231027	152500	1337758	1982	1982	1982	1982	0
276	20231027	152400	1337758	1982	1982	1982	1982	0
277	20231027	152300	1337758	1982	1982	1982	1982	0
278	20231027	152200	1337758	1982	1982	1982	1982	0
279	20231027	152100	1337758	1982	1982	1982	1982	0
280	20231027	152000	1337758	1982	1982	1982	1982	0
281	20231027	151900	1337758	1982	1982	1982	1982	0
282	20231027	151800	1337758	1982	1982	1982	1982	0
283	20231027	151700	1337758	1982	1982	1982	1982	0
284	20231027	151600	1337758	1982	1982	1982	1982	0
285	20231027	151500	1337758	1982	1982	1982	1982	0
286	20231027	151400	1337758	1982	1982	1982	1982	0
287	20231027	151300	1337758	1982	1982	1982	1982	0
288	20231027	151200	1337758	1982	1982	1982	1982	0
289	20231027	151100	1337758	1982	1982	1982	1982	0
290	20231027	151000	1337758	1982	1982	1982	1982	0
291	20231027	150900	1337758	1982	1982	1982	1982	0
292	20231027	150800	1337758	1982	1982	1982	1982	0
293	20231027	150700	1337758	1982	1982	1982	1982	0
294	20231027	150600	1337758	1982	1982	1982	1982	0
295	20231027	150500	1337758	1982	1982	1982	1982	0
296	20231027	150400	1337758	1982	1982	1982	1982	0
297	20231027	150300	1337758	1982	1982	1982	1982	0
298	20231027	150200	1337758	1982	1982	1982	1982	0
299	20231027	150100	1337758	1982	1982	1982	1982	0
300	20231027	150000	1337758	1982	1982	1982	1982	0
301	20231027	145900	1337758	1982	1982	1982	1982	0
302	20231027	145800	1337758	1982	1982	1982	1982	0
303	20231027	145700	1337758	1982	1982	1982	1982	0
304	20231027	145600	1337758	1982	1982	1982	1982	0
305	20231027	145500	1337758	1982	1982	1982	1982	0
306	20231027	145400	1337758	1982	1982	1982	1982	0
307	20231027	145300	1337758	1982	1982	1982	1982	0
308	20231027	145200	1337758	1982	1982	1982	1982	0
309	20231027	145100	1337758	1982	1982	1982	1982	0
310	20231027	145000	1337758	1982	1982	1982	1982	0
311	20231027	144900	1337758	1982	1982	1982	1982	0
312	20231027	144800	1337758	1982	1982	1982	1982	0
313	20231027	144700	1337758	1982	1982	1982	1982	0
314	20231027	144600	1337758	1982	1982	1982	1982	0
315	20231027	144500	1337758	1982	1982	1982	1982	0
316	20231027	144400	1337758	1982	1982	1982	1982	0
317	20231027	144300	1337758	1982	1982	1982	1982	0
318	20231027	144200	1337758	1982	1982	1982	1982	0
319	20231027	144100	1337758	1982	1982	1982	1982	0
320	20231027	144000	1337758	1982	1982	1982	1982	0
321	20231027	143900	1337758	1982	1982	1982	1982	0
322	20231027	143800	1337758	1982	1982	1982	1982	0
323	20231027	143700	1337758	1982	1982	1982	1982	0
324	20231027	143600	1337758	1982	1982	1982	1982	0
325	20231027	143500	1337758	1982	1982	1982	1982	0
326	20231027	143400	1337758	1982	1982	1982	1982	0
327	20231027	143300	1337758	1982	1982	1982	1982	0
328	20231027	143200	1337758	1982	1982	1982	1982	0
329	20231027	143100	1337758	1982	1982	1982	1982	0
330	20231027	143000	1337758	1982	1982	1982	1982	0
331	20231027	142900	1337758	1982	1982	1982	1982	0
332	20231027	142800	1337758	1982	1982	1982	1982	0
333	20231027	142700	1337758	1982	1982	1982	1982	0
334	20231027	142600	1337758	1982	1982	1982	1982	0
335	20231027	142500	1337758	1982	1982	1982	1982	0
336	20231027	142400	1337758	1982	1982	1982	1982	0
337	20231027	142300	1337758	1982	1982	1982	1982	0
338	20231027	142200	1337758	1982	1982	1982	1982	0
339	20231027	142100	1337758	1982	1982	1982	1982	0
340	20231027	142000	1337758	1982	1982	1982	1982	0
341	20231027	141900	1337758	1982	1982	1982	1982	0
342	20231027	141800	1337758	1982	1982	1982	1982	0
343	20231027	141700	1337758	1982	1982	1982	1982	0
344	20231027	141600	1337758	1982	1982	1982	1982	0
345	20231027	141500	1337758	1982	1982	1982	1982	0
346	20231027	141400	1337758	1982	1982	1982	1982	1
347	20231027	141300	1335776	1983	1800	1983	1800	232
348	20231027	141200	917992	1607	1607	1607	1607	0
349	20231027	141100	917992	1607	1607	1607	1607	0
350	20231027	141000	917992	1607	1607	1607	1607	0
351	20231027	140900	917992	1607	1800	1800	1607	504
352	20231027	140800	59021	1801	1801	1801	1801	0
353	20231027	140700	59021	1801	1801	1801	1801	0
354	20231027	140600	59021	1801	1801	1801	1801	0
355	20231027	140500	59021	1801	1801	1801	1801	0
356	20231027	140400	59021	1801	1801	1801	1801	0
357	20231027	140300	59021	1801	1801	1801	1801	0
358	20231027	140200	59021	1801	1801	1801	1801	1
359	20231027	140100	57220	1989	1989	1989	1989	0
360	20231027	140000	57220	1989	1989	1989	1989	0
361	20231027	135900	57220	1989	1989	1989	1989	0
362	20231027	135800	57220	1989	1989	1989	1989	0
363	20231027	135700	57220	1989	1989	1989	1989	0
364	20231027	135600	57220	1989	1989	1989	1989	0
365	20231027	135500	57220	1989	1989	1989	1989	0
366	20231027	135400	57220	1989	1989	1989	1989	0
367	20231027	135300	57220	1989	1989	1989	1989	0
368	20231027	135200	57220	1989	1989	1989	1989	0
369	20231027	135100	57220	1989	1989	1989	1989	0
370	20231027	135000	57220	1989	1989	1989	1989	0
371	20231027	134900	57220	1989	1989	1989	1989	0
372	20231027	134800	57220	1989	1989	1989	1989	0
373	20231027	134700	57220	1989	1989	1989	1989	0
374	20231027	134600	57220	1989	1989	1989	1989	0
375	20231027	134500	57220	1989	1989	1989	1989	0
376	20231027	134400	57220	1989	1989	1989	1989	0
377	20231027	134300	57220	1989	1989	1989	1989	0
378	20231027	134200	57220	1989	1989	1989	1989	0
379	20231027	134100	57220	1989	1989	1989	1989	0
380	20231027	134000	57220	1989	1989	1989	1989	0
381	20231027	133900	57220	1989	1989	1989	1989	0
382	20231027	133800	57220	1989	1989	1989	1989	0
383	20231027	133700	57220	1989	1989	1989	1989	0
384	20231027	133600	57220	1989	1989	1989	1989	0
385	20231027	133500	57220	1989	1989	1989	1989	0
386	20231027	133400	57220	1989	1989	1989	1989	0
387	20231027	133300	57220	1989	1989	1989	1989	0
388	20231027	133200	57220	1989	1989	1989	1989	0
389	20231027	133100	57220	1989	1989	1989	1989	0
390	20231027	133000	57220	1989	1989	1989	1989	0
391	20231027	132900	57220	1989	1989	1989	1989	0
392	20231027	132800	57220	1989	1989	1989	1989	0
393	20231027	132700	57220	1989	1989	1989	1989	0
394	20231027	132600	57220	1989	1989	1989	1989	0
395	20231027	132500	57220	1989	1989	1989	1989	0
396	20231027	132400	57220	1989	1989	1989	1989	0
397	20231027	132300	57220	1989	1989	1989	1989	0
398	20231027	132200	57220	1989	1989	1989	1989	0
399	20231027	132100	57220	1989	1989	1989	1989	0
400	20231027	132000	57220	1989	1989	1989	1989	0
401	20231027	131900	57220	1989	1989	1989	1989	0
402	20231027	131800	57220	1989	1989	1989	1989	0
403	20231027	131700	57220	1989	1989	1989	1989	0
404	20231027	131600	57220	1989	1989	1989	1989	0
405	20231027	131500	57220	1989	1989	1989	1989	0
406	20231027	131400	57220	1989	1989	1989	1989	0
407	20231027	131300	57220	1989	1989	1989	1989	0
408	20231027	131200	57220	1989	1989	1989	1989	0
409	20231027	131100	57220	1989	1989	1989	1989	0
410	20231027	131000	57220	1989	1989	1989	1989	0
411	20231027	130900	57220	1989	1989	1989	1989	0
412	20231027	130800	57220	1989	1989	1989	1989	0
413	20231027	130700	57220	1989	1989	1989	1989	0
414	20231027	130600	57220	1989	1989	1989	1989	0
415	20231027	130500	57220	1989	1989	1989	1989	0
416	20231027	130400	57220	1989	1989	1989	1989	0
417	20231027	130300	57220	1989	1989	1989	1989	0
418	20231027	130200	57220	1989	1989	1989	1989	0
419	20231027	130100	57220	1989	1989	1989	1989	0
420	20231027	130000	57220	1989	1989	1989	1989	0
421	20231027	125900	57220	1989	1989	1989	1989	0
422	20231027	125800	57220	1989	1989	1989	1989	0
423	20231027	125700	57220	1989	1989	1989	1989	0
424	20231027	125600	57220	1989	1989	1989	1989	0
425	20231027	125500	57220	1989	1989	1989	1989	0
426	20231027	125400	57220	1989	1989	1989	1989	0
427	20231027	125300	57220	1989	1989	1989	1989	0
428	20231027	125200	57220	1989	1989	1989	1989	0
429	20231027	125100	57220	1989	1989	1989	1989	0
430	20231027	125000	57220	1989	1989	1989	1989	0
431	20231027	124900	57220	1989	1989	1989	1989	0
432	20231027	124800	57220	1989	1989	1989	1989	0
433	20231027	124700	57220	1989	1989	1989	1989	0
434	20231027	124600	57220	1989	1989	1989	1989	0
435	20231027	124500	57220	1989	1989	1989	1989	0
436	20231027	124400	57220	1989	1989	1989	1989	0
437	20231027	124300	57220	1989	1989	1989	1989	0
438	20231027	124200	57220	1989	1989	1989	1989	0
439	20231027	124100	57220	1989	1989	1989	1989	0
440	20231027	124000	57220	1989	1989	1989	1989	0
441	20231027	123900	57220	1989	1989	1989	1989	0
442	20231027	123800	57220	1989	1989	1989	1989	0
443	20231027	123700	57220	1989	1989	1989	1989	0
444	20231027	123600	57220	1989	1989	1989	1989	0
445	20231027	123500	57220	1989	1989	1989	1989	0
446	20231027	123400	57220	1989	1989	1989	1989	0
447	20231027	123300	57220	1989	1989	1989	1989	0
448	20231027	123200	57220	1989	1989	1989	1989	0
449	20231027	123100	57220	1989	1989	1989	1989	0
450	20231027	123000	57220	1989	1989	1989	1989	0
451	20231027	122900	57220	1989	1989	1989	1989	0
452	20231027	122800	57220	1989	1989	1989	1989	0
453	20231027	122700	57220	1989	1989	1989	1989	0
454	20231027	122600	57220	1989	1989	1989	1989	0
455	20231027	122500	57220	1989	1989	1989	1989	0
456	20231027	122400	57220	1989	1989	1989	1989	0
457	20231027	122300	57220	1989	1989	1989	1989	0
458	20231027	122200	57220	1989	1989	1989	1989	0
459	20231027	122100	57220	1989	1989	1989	1989	0
460	20231027	122000	57220	1989	1989	1989	1989	0
461	20231027	121900	57220	1989	1989	1989	1989	0
462	20231027	121800	57220	1989	1989	1989	1989	0
463	20231027	121700	57220	1989	1989	1989	1989	0
464	20231027	121600	57220	1989	1989	1989	1989	0
465	20231027	121500	57220	1989	1989	1989	1989	0
466	20231027	121400	57220	1989	1989	1989	1989	0
467	20231027	121300	57220	1989	1989	1989	1989	0
468	20231027	121200	57220	1989	1989	1989	1989	0
469	20231027	121100	57220	1989	1989	1989	1989	0
470	20231027	121000	57220	1989	1989	1989	1989	0
471	20231027	120900	57220	1989	1989	1989	1989	0
472	20231027	120800	57220	1989	1989	1989	1989	0
473	20231027	120700	57220	1989	1989	1989	1989	0
474	20231027	120600	57220	1989	1989	1989	1989	0
475	20231027	120500	57220	1989	1989	1989	1989	0
476	20231027	120400	57220	1989	1989	1989	1989	0
477	20231027	120300	57220	1989	1989	1989	1989	0
478	20231027	120200	57220	1989	1989	1989	1989	0
479	20231027	120100	57220	1989	1989	1989	1989	0
480	20231027	120000	57220	1989	1989	1989	1989	0
481	20231027	115900	57220	1989	1989	1989	1989	0
482	20231027	115800	57220	1989	1989	1989	1989	0
483	20231027	115700	57220	1989	1989	1989	1989	0
484	20231027	115600	57220	1989	1989	1989	1989	0
485	20231027	115500	57220	1989	1989	1989	1989	0
486	20231027	115400	57220	1989	1989	1989	1989	0
487	20231027	115300	57220	1989	1989	1989	1989	0
488	20231027	115200	57220	1989	1989	1989	1989	0
489	20231027	115100	57220	1989	1989	1989	1989	0
490	20231027	115000	57220	1989	1989	1989	1989	0
491	20231027	114900	57220	1989	1989	1989	1989	0
492	20231027	114800	57220	1989	1989	1989	1989	0
493	20231027	114700	57220	1989	1989	1989	1989	0
494	20231027	114600	57220	1989	1989	1989	1989	0
495	20231027	114500	57220	1989	1989	1989	1989	0
496	20231027	114400	57220	1989	1989	1989	1989	0
497	20231027	114300	57220	1989	1989	1989	1989	0
498	20231027	114200	57220	1989	1989	1989	1989	0
499	20231027	114100	57220	1989	1989	1989	1989	0
500	20231027	114000	57220	1989	1989	1989	1989	0
501	20231027	113900	57220	1989	1989	1989	1989	0
502	20231027	113800	57220	1989	1989	1989	1989	0
503	20231027	113700	57220	1989	1989	1989	1989	0
504	20231027	113600	57220	1989	1989	1989	1989	0
505	20231027	113500	57220	1989	1989	1989	1989	0
506	20231027	113400	57220	1989	1989	1989	1989	0
507	20231027	113300	57220	1989	1989	1989	1989	0
508	20231027	113200	57220	1989	1989	1989	1989	0
509	20231027	113100	57220	1989	1989	1989	1989	0
510	20231027	113000	57220	1989	1989	1989	1989	0
511	20231027	112900	57220	1989	1989	1989	1989	0
512	20231027	112800	57220	1989	1989	1989	1989	0
513	20231027	112700	57220	1989	1989	1989	1989	0
514	20231027	112600	57220	1989	1989	1989	1989	0
515	20231027	112500	57220	1989	1989	1989	1989	0
516	20231027	112400	57220	1989	1989	1989	1989	0
517	20231027	112300	57220	1989	1989	1989	1989	0
518	20231027	112200	57220	1989	1989	1989	1989	0
519	20231027	112100	57220	1989	1989	1989	1989	0
520	20231027	112000	57220	1989	1989	1989	1989	0
521	20231027	111900	57220	1989	1989	1989	1989	0
522	20231027	111800	57220	1989	1989	1989	1989	0
523	20231027	111700	57220	1989	1989	1989	1989	0
524	20231027	111600	57220	1989	1989	1989	1989	0
525	20231027	111500	57220	1989	1989	1989	1989	0
526	20231027	111400	57220	1989	1989	1989	1989	0
527	20231027	111300	57220	1989	1989	1989	1989	0
528	20231027	111200	57220	1989	1989	1989	1989	0
529	20231027	111100	57220	1989	1989	1989	1989	0
530	20231027	111000	57220	1989	1989	1989	1989	0
531	20231027	110900	57220	1989	1989	1989	1989	0
532	20231027	110800	57220	1989	1989	1989	1989	0
533	20231027	110700	57220	1989	1989	1989	1989	0
534	20231027	110600	57220	1989	1989	1989	1989	0
535	20231027	110500	57220	1989	1989	1989	1989	0
536	20231027	110400	57220	1989	1989	1989	1989	0
537	20231027	110300	57220	1989	1989	1989	1989	0
538	20231027	110200	57220	1989	1989	1989	1989	0
539	20231027	110100	57220	1989	1989	1989	1989	0
540	20231027	110000	57220	1989	1989	1989	1989	0
541	20231027	105900	57220	1989	1989	1989	1989	0
542	20231027	105800	57220	1989	1989	1989	1989	0
543	20231027	105700	57220	1989	1989	1989	1989	0
544	20231027	105600	57220	1989	1989	1989	1989	0
545	20231027	105500	57220	1989	1989	1989	1989	0
546	20231027	105400	57220	1989	1989	1989	1989	0
547	20231027	105300	57220	1989	1989	1989	1989	0
548	20231027	105200	57220	1989	1989	1989	1989	0
549	20231027	105100	57220	1989	1989	1989	1989	0
550	20231027	105000	57220	1989	1989	1989	1989	0
551	20231027	104900	57220	1989	1989	1989	1989	0
552	20231027	104800	57220	1989	1989	1989	1989	0
553	20231027	104700	57220	1989	1989	1989	1989	0
554	20231027	104600	57220	1989	1989	1989	1989	0
555	20231027	104500	57220	1989	1989	1989	1989	0
556	20231027	104400	57220	1989	1989	1989	1989	0
557	20231027	104300	57220	1989	1989	1989	1989	0
558	20231027	104200	57220	1989	1989	1989	1989	0
559	20231027	104100	57220	1989	1989	1989	1989	0
560	20231027	104000	57220	1989	1989	1989	1989	1
561	20231027	103900	55231	1800	1800	1800	1800	0
562	20231027	103800	55231	1800	1800	1800	1800	0
563	20231027	103700	55231	1800	1800	1800	1800	0
564	20231027	103600	55231	1800	1800	1800	1800	0
565	20231027	103500	55231	1800	1800	1800	1800	0
566	20231027	103400	55231	1800	1800	1800	1800	0
567	20231027	103300	55231	1800	1800	1800	1800	0
568	20231027	103200	55231	1800	1800	1800	1800	0
569	20231027	103100	55231	1800	1800	1800	1800	0
570	20231027	103000	55231	1800	1800	1800	1800	1
571	20231027	102900	53431	1989	1989	1989	1989	0
572	20231027	102800	53431	1989	1989	1989	1989	0
573	20231027	102700	53431	1989	1989	1989	1989	0
574	20231027	102600	53431	1989	1989	1989	1989	0
575	20231027	102500	53431	1989	1989	1989	1989	0
576	20231027	102400	53431	1989	1989	1989	1989	0
577	20231027	102300	53431	1989	1989	1989	1989	0
578	20231027	102200	53431	1989	1989	1989	1989	0
579	20231027	102100	53431	1989	1989	1989	1989	0
580	20231027	102000	53431	1989	1989	1989	1989	0
581	20231027	101900	53431	1989	1989	1989	1989	0
582	20231027	101800	53431	1989	1989	1989	1989	0
583	20231027	101700	53431	1989	1989	1989	1989	0
584	20231027	101600	53431	1989	1989	1989	1989	0
585	20231027	101500	53431	1989	1989	1989	1989	0
586	20231027	101400	53431	1989	1989	1989	1989	0
587	20231027	101300	53431	1989	1989	1989	1989	0
588	20231027	101200	53431	1989	1989	1989	1989	0
589	20231027	101100	53431	1989	1989	1989	1989	0
590	20231027	101000	53431	1989	1989	1989	1989	0
591	20231027	100900	53431	1989	1989	1989	1989	0
592	20231027	100800	53431	1989	1989	1989	1989	0
593	20231027	100700	53431	1989	1989	1989	1989	0
594	20231027	100600	53431	1989	1989	1989	1989	0
595	20231027	100500	53431	1989	1989	1989	1989	0
596	20231027	100400	53431	1989	1989	1989	1989	0
597	20231027	100300	53431	1989	1989	1989	1989	0
598	20231027	100200	53431	1989	1989	1989	1989	0
599	20231027	100100	53431	1989	1989	1989	1989	0
600	20231027	100000	53431	1989	1989	1989	1989	0
601	20231027	095900	53431	1989	1989	1989	1989	0
602	20231027	095800	53431	1989	1989	1989	1989	0
603	20231027	095700	53431	1989	1989	1989	1989	0
604	20231027	095600	53431	1989	1989	1989	1989	0
605	20231027	095500	53431	1989	1989	1989	1989	0
606	20231027	095400	53431	1989	1989	1989	1989	0
607	20231027	095300	53431	1989	1989	1989	1989	0
608	20231027	095200	53431	1989	1989	1989	1989	0
609	20231027	095100	53431	1989	1989	1989	1989	0
610	20231027	095000	53431	1989	1989	1989	1989	0
611	20231027	094900	53431	1989	1989	1989	1989	0
612	20231027	094800	53431	1989	1989	1989	1989	0
613	20231027	094700	53431	1989	1989	1989	1989	0
614	20231027	094600	53431	1989	1989	1989	1989	10
615	20231027	094500	33541	1996	1996	1996	1996	0
616	20231027	094400	33541	1996	1996	1996	1996	0
617	20231027	094300	33541	1996	1996	1996	1996	0
618	20231027	094200	33541	1996	1996	1996	1996	0
619	20231027	094100	33541	1996	1996	1996	1996	0
620	20231027	094000	33541	1996	1996	1996	1996	0
621	20231027	093900	33541	1996	1996	1996	1996	0
622	20231027	093800	33541	1996	1996	1996	1996	0
623	20231027	093700	33541	1996	1996	1996	1996	0
624	20231027	093600	33541	1996	1996	1996	1996	0
625	20231027	093500	33541	1996	1996	1996	1996	0
626	20231027	093400	33541	1996	1996	1996	1996	0
627	20231027	093300	33541	1996	1996	1996	1996	0
628	20231027	093200	33541	1996	1996	1996	1996	0
629	20231027	093100	33541	1996	1996	1996	1996	0
630	20231027	093000	33541	1996	1996	1996	1996	0
631	20231027	092900	33541	1996	1996	1996	1996	0
632	20231027	092800	33541	1996	1996	1996	1996	0
633	20231027	092700	33541	1996	1996	1996	1996	0
634	20231027	092600	33541	1996	1996	1996	1996	0
635	20231027	092500	33541	1996	1996	1996	1996	0
636	20231027	092400	33541	1996	1996	1996	1996	0
637	20231027	092300	33541	1996	1996	1996	1996	0
638	20231027	092200	33541	1996	1996	1996	1996	0
639	20231027	092100	33541	1996	1996	1996	1996	0
640	20231027	092000	33541	1996	1996	1996	1996	0
641	20231027	091900	33541	1996	1996	1996	1996	0
642	20231027	091800	33541	1996	1996	1996	1996	0
643	20231027	091700	33541	1996	1996	1996	1996	0
644	20231027	091600	33541	1996	1996	1996	1996	0
645	20231027	091500	33541	1996	1996	1996	1996	0
646	20231027	091400	33541	1996	1996	1996	1996	0
647	20231027	091300	33541	1996	1996	1996	1996	0
648	20231027	091200	33541	1996	1996	1996	1996	0
649	20231027	091100	33541	1996	1996	1996	1996	0
650	20231027	091000	33541	1996	1996	1996	1996	0
651	20231027	090900	33541	1996	1996	1996	1996	0
652	20231027	090800	33541	1996	1996	1996	1996	0
653	20231027	090700	33541	1996	1996	1996	1996	0
654	20231027	090600	33541	1996	1996	1996	1996	0
655	20231027	090500	33541	1996	1996	1996	1996	0
656	20231027	090400	33541	1996	1996	1996	1996	0
657	20231027	090300	33541	1996	1996	1996	1996	0
658	20231027	090200	33541	1996	1996	1996	1996	0
659	20231027	090100	33541	1996	1995	1996	1995	3
660	20231027	090000	27554	1702	1996	1996	1702	14