KissMeData/003610/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	183900	124645849	1985	1985	1985	1985	705
3	20231010	183800	124645849	1985	1985	1985	1985	0
4	20231010	183700	124645849	1985	1985	1985	1985	0
5	20231010	183600	124645849	1985	1985	1985	1985	0
6	20231010	183500	124645849	1985	1985	1985	1985	0
7	20231010	183400	124645849	1985	1985	1985	1985	0
8	20231010	183300	124645849	1985	1985	1985	1985	0
9	20231010	183200	124645849	1985	1985	1985	1985	0
10	20231010	183100	124645849	1985	1985	1985	1985	0
11	20231010	183000	124645849	1985	1985	1985	1985	0
12	20231010	182900	124645849	1985	1985	1985	1985	0
13	20231010	182800	124645849	1985	1985	1985	1985	0
14	20231010	182700	124645849	1985	1985	1985	1985	0
15	20231010	182600	124645849	1985	1985	1985	1985	0
16	20231010	182500	124645849	1985	1985	1985	1985	0
17	20231010	182400	124645849	1985	1985	1985	1985	0
18	20231010	182300	124645849	1985	1985	1985	1985	0
19	20231010	182200	124645849	1985	1985	1985	1985	0
20	20231010	182100	124645849	1985	1985	1985	1985	0
21	20231010	182000	124645849	1985	1985	1985	1985	0
22	20231010	181900	124645849	1985	1985	1985	1985	0
23	20231010	181800	124645849	1985	1985	1985	1985	0
24	20231010	181700	124645849	1985	1985	1985	1985	0
25	20231010	181600	124645849	1985	1985	1985	1985	0
26	20231010	181500	124645849	1985	1985	1985	1985	0
27	20231010	181400	124645849	1985	1985	1985	1985	0
28	20231010	181300	124645849	1985	1985	1985	1985	0
29	20231010	181200	124645849	1985	1985	1985	1985	0
30	20231010	181100	124645849	1985	1985	1985	1985	0
31	20231010	181000	124645849	1985	1985	1985	1985	0
32	20231010	180900	124645849	1985	1985	1985	1985	705
33	20231010	180800	124645849	1985	1985	1985	1985	0
34	20231010	180700	124645849	1985	1985	1985	1985	0
35	20231010	180600	124645849	1985	1985	1985	1985	0
36	20231010	180500	124645849	1985	1985	1985	1985	0
37	20231010	180400	124645849	1985	1985	1985	1985	0
38	20231010	180300	124645849	1985	1985	1985	1985	0
39	20231010	180200	124645849	1985	1985	1985	1985	0
40	20231010	180100	124645849	1985	1985	1985	1985	0
41	20231010	180000	124645849	1985	1985	1985	1985	0
42	20231010	175900	124645849	1985	1985	1985	1985	0
43	20231010	175800	124645849	1985	1985	1985	1985	0
44	20231010	175700	124645849	1985	1985	1985	1985	0
45	20231010	175600	124645849	1985	1985	1985	1985	0
46	20231010	175500	124645849	1985	1985	1985	1985	0
47	20231010	175400	124645849	1985	1985	1985	1985	0
48	20231010	175300	124645849	1985	1985	1985	1985	0
49	20231010	175200	124645849	1985	1985	1985	1985	0
50	20231010	175100	124645849	1985	1985	1985	1985	0
51	20231010	175000	124645849	1985	1985	1985	1985	0
52	20231010	174900	124645849	1985	1985	1985	1985	0
53	20231010	174800	124645849	1985	1985	1985	1985	0
54	20231010	174700	124645849	1985	1985	1985	1985	0
55	20231010	174600	124645849	1985	1985	1985	1985	0
56	20231010	174500	124645849	1985	1985	1985	1985	0
57	20231010	174400	124645849	1985	1985	1985	1985	0
58	20231010	174300	124645849	1985	1985	1985	1985	0
59	20231010	174200	124645849	1985	1985	1985	1985	0
60	20231010	174100	124645849	1985	1985	1985	1985	0
61	20231010	174000	124645849	1985	1985	1985	1985	0
62	20231010	173900	124645849	1985	1985	1985	1985	705
63	20231010	173800	124645849	1985	1985	1985	1985	0
64	20231010	173700	124645849	1985	1985	1985	1985	0
65	20231010	173600	124645849	1985	1985	1985	1985	0
66	20231010	173500	124645849	1985	1985	1985	1985	0
67	20231010	173400	124645849	1985	1985	1985	1985	0
68	20231010	173300	124645849	1985	1985	1985	1985	0
69	20231010	173200	124645849	1985	1985	1985	1985	0
70	20231010	173100	124645849	1985	1985	1985	1985	0
71	20231010	173000	124645849	1985	1985	1985	1985	0
72	20231010	172900	124645849	1985	1985	1985	1985	0
73	20231010	172800	124645849	1985	1985	1985	1985	0
74	20231010	172700	124645849	1985	1985	1985	1985	0
75	20231010	172600	124645849	1985	1985	1985	1985	0
76	20231010	172500	124645849	1985	1985	1985	1985	0
77	20231010	172400	124645849	1985	1985	1985	1985	0
78	20231010	172300	124645849	1985	1985	1985	1985	0
79	20231010	172200	124645849	1985	1985	1985	1985	0
80	20231010	172100	124645849	1985	1985	1985	1985	0
81	20231010	172000	124645849	1985	1985	1985	1985	0
82	20231010	171900	124645849	1985	1985	1985	1985	0
83	20231010	171800	124645849	1985	1985	1985	1985	0
84	20231010	171700	124645849	1985	1985	1985	1985	0
85	20231010	171600	124645849	1985	1985	1985	1985	0
86	20231010	171500	124645849	1985	1985	1985	1985	0
87	20231010	171400	124645849	1985	1985	1985	1985	0
88	20231010	171300	124645849	1985	1985	1985	1985	0
89	20231010	171200	124645849	1985	1985	1985	1985	0
90	20231010	171100	124645849	1985	1985	1985	1985	0
91	20231010	171000	124645849	1985	1985	1985	1985	0
92	20231010	170900	124645849	1985	1985	1985	1985	705
93	20231010	170800	124645849	1985	1985	1985	1985	0
94	20231010	170700	124645849	1985	1985	1985	1985	0
95	20231010	170600	124645849	1985	1985	1985	1985	0
96	20231010	170500	124645849	1985	1985	1985	1985	0
97	20231010	170400	124645849	1985	1985	1985	1985	0
98	20231010	170300	124645849	1985	1985	1985	1985	0
99	20231010	170200	124645849	1985	1985	1985	1985	0
100	20231010	170100	124645849	1985	1985	1985	1985	0
101	20231010	170000	124645849	1985	1985	1985	1985	0
102	20231010	165900	124645849	1985	1985	1985	1985	0
103	20231010	165800	124645849	1985	1985	1985	1985	0
104	20231010	165700	124645849	1985	1985	1985	1985	0
105	20231010	165600	124645849	1985	1985	1985	1985	0
106	20231010	165500	124645849	1985	1985	1985	1985	0
107	20231010	165400	124645849	1985	1985	1985	1985	0
108	20231010	165300	124645849	1985	1985	1985	1985	0
109	20231010	165200	124645849	1985	1985	1985	1985	0
110	20231010	165100	124645849	1985	1985	1985	1985	0
111	20231010	165000	124645849	1985	1985	1985	1985	0
112	20231010	164900	124645849	1985	1985	1985	1985	0
113	20231010	164800	124645849	1985	1985	1985	1985	0
114	20231010	164700	124645849	1985	1985	1985	1985	0
115	20231010	164600	124645849	1985	1985	1985	1985	0
116	20231010	164500	124645849	1985	1985	1985	1985	0
117	20231010	164400	124645849	1985	1985	1985	1985	0
118	20231010	164300	124645849	1985	1985	1985	1985	0
119	20231010	164200	124645849	1985	1985	1985	1985	0
120	20231010	164100	124645849	1985	1985	1985	1985	0
121	20231010	164000	124645849	1985	1985	1985	1985	0
122	20231010	163900	124645849	1985	1985	1985	1985	705
123	20231010	163800	124645849	1985	1985	1985	1985	0
124	20231010	163700	124645849	1985	1985	1985	1985	0
125	20231010	163600	124645849	1985	1985	1985	1985	0
126	20231010	163500	124645849	1985	1985	1985	1985	0
127	20231010	163400	124645849	1985	1985	1985	1985	0
128	20231010	163300	124645849	1985	1985	1985	1985	0
129	20231010	163200	124645849	1985	1985	1985	1985	0
130	20231010	163100	124645849	1985	1985	1985	1985	0
131	20231010	163000	124645849	1985	1985	1985	1985	0
132	20231010	162900	124645849	1985	1985	1985	1985	0
133	20231010	162800	124645849	1985	1985	1985	1985	0
134	20231010	162700	124645849	1985	1985	1985	1985	0
135	20231010	162600	124645849	1985	1985	1985	1985	0
136	20231010	162500	124645849	1985	1985	1985	1985	0
137	20231010	162400	124645849	1985	1985	1985	1985	0
138	20231010	162300	124645849	1985	1985	1985	1985	0
139	20231010	162200	124645849	1985	1985	1985	1985	0
140	20231010	162100	124645849	1985	1985	1985	1985	0
141	20231010	162000	124645849	1985	1985	1985	1985	0
142	20231010	161900	124645849	1985	1985	1985	1985	0
143	20231010	161800	124645849	1985	1985	1985	1985	0
144	20231010	161700	124645849	1985	1985	1985	1985	0
145	20231010	161600	124645849	1985	1985	1985	1985	0
146	20231010	161500	124645849	1985	1985	1985	1985	0
147	20231010	161400	124645849	1985	1985	1985	1985	0
148	20231010	161300	124645849	1985	1985	1985	1985	0
149	20231010	161200	124645849	1985	1985	1985	1985	0
150	20231010	161100	124645849	1985	1985	1985	1985	0
151	20231010	161000	124645849	1985	1985	1985	1985	0
152	20231010	160900	124645849	1985	1985	1985	1985	705
153	20231010	160800	124645849	1985	1985	1985	1985	0
154	20231010	160700	124645849	1985	1985	1985	1985	0
155	20231010	160600	124645849	1985	1985	1985	1985	0
156	20231010	160500	124645849	1985	1985	1985	1985	0
157	20231010	160400	124645849	1985	1985	1985	1985	0
158	20231010	160300	124645849	1985	1985	1985	1985	0
159	20231010	160200	124645849	1985	1985	1985	1985	0
160	20231010	160100	124645849	1985	1985	1985	1985	0
161	20231010	160000	124645849	1985	1985	1985	1985	0
162	20231010	155900	124645849	1985	1985	1985	1985	0
163	20231010	155800	124645849	1985	1985	1985	1985	0
164	20231010	155700	124645849	1985	1985	1985	1985	0
165	20231010	155600	124645849	1985	1985	1985	1985	0
166	20231010	155500	124645849	1985	1985	1985	1985	0
167	20231010	155400	124645849	1985	1985	1985	1985	0
168	20231010	155300	124645849	1985	1985	1985	1985	0
169	20231010	155200	124645849	1985	1985	1985	1985	0
170	20231010	155100	124645849	1985	1985	1985	1985	0
171	20231010	155000	124645849	1985	1985	1985	1985	0
172	20231010	154900	124645849	1985	1985	1985	1985	0
173	20231010	154800	124645849	1985	1985	1985	1985	0
174	20231010	154700	124645849	1985	1985	1985	1985	0
175	20231010	154600	124645849	1985	1985	1985	1985	0
176	20231010	154500	124645849	1985	1985	1985	1985	0
177	20231010	154400	124645849	1985	1985	1985	1985	0
178	20231010	154300	124645849	1985	1985	1985	1985	0
179	20231010	154200	124645849	1985	1985	1985	1985	0
180	20231010	154100	124645849	1985	1985	1985	1985	0
181	20231010	154000	124645849	1985	1985	1985	1985	0
182	20231010	153900	124645849	1985	1985	1985	1985	705
183	20231010	153800	124645849	1985	1985	1985	1985	0
184	20231010	153700	124645849	1985	1985	1985	1985	0
185	20231010	153600	124645849	1985	1985	1985	1985	0
186	20231010	153500	124645849	1985	1985	1985	1985	0
187	20231010	153400	124645849	1985	1985	1985	1985	0
188	20231010	153300	124645849	1985	1985	1985	1985	0
189	20231010	153200	124645849	1985	1985	1985	1985	0
190	20231010	153100	124645849	1985	1985	1985	1985	0
191	20231010	153000	124645849	1985	1985	1985	1985	705
192	20231010	152900	123246424	1985	1985	1985	1985	0
193	20231010	152800	123246424	1985	1985	1985	1985	0
194	20231010	152700	123246424	1985	1985	1985	1985	0
195	20231010	152600	123246424	1985	1985	1985	1985	0
196	20231010	152500	123246424	1985	1985	1985	1985	0
197	20231010	152400	123246424	1985	1985	1985	1985	0
198	20231010	152300	123246424	1985	1985	1985	1985	0
199	20231010	152200	123246424	1985	1985	1985	1985	0
200	20231010	152100	123246424	1985	1985	1985	1985	0
201	20231010	152000	123246424	1985	1985	1985	1985	0
202	20231010	151900	123246424	1985	1968	1986	1968	609
203	20231010	151800	122045598	1954	1955	1955	1954	60
204	20231010	151700	121928328	1954	1956	1956	1954	72
205	20231010	151600	121787635	1954	1954	1954	1954	0
206	20231010	151500	121787635	1954	1954	1954	1954	0
207	20231010	151400	121787635	1954	1954	1954	1954	0
208	20231010	151300	121787635	1954	1954	1954	1954	0
209	20231010	151200	121787635	1954	1954	1954	1954	0
210	20231010	151100	121787635	1954	1954	1954	1954	4
211	20231010	151000	121779819	1954	1954	1954	1954	4
212	20231010	150900	121772003	1954	1956	1956	1954	115
213	20231010	150800	121547071	1956	1956	1956	1956	3
214	20231010	150700	121541203	1955	1955	1955	1955	1
215	20231010	150600	121539248	1955	1956	1956	1955	15
216	20231010	150500	121509918	1956	1956	1956	1956	2
217	20231010	150400	121506006	1956	1956	1956	1956	1
218	20231010	150300	121504050	1954	1955	1955	1954	4
219	20231010	150200	121496232	1958	1958	1958	1958	0
220	20231010	150100	121496232	1958	1958	1958	1958	0
221	20231010	150000	121496232	1958	1958	1958	1958	0
222	20231010	145900	121496232	1958	1954	1958	1954	8
223	20231010	145800	121480584	1954	1954	1954	1954	0
224	20231010	145700	121480584	1954	1959	1959	1954	82
225	20231010	145600	121319956	1960	1960	1960	1960	102
226	20231010	145500	121120036	1960	1960	1960	1959	11
227	20231010	145400	121098477	1961	1961	1961	1961	0
228	20231010	145300	121098477	1961	1961	1961	1961	3
229	20231010	145200	121092594	1961	1961	1961	1961	0
230	20231010	145100	121092594	1961	1961	1961	1961	0
231	20231010	145000	121092594	1961	1961	1961	1961	2
232	20231010	144900	121088672	1952	1952	1952	1952	0
233	20231010	144800	121088672	1952	1952	1952	1952	1
234	20231010	144700	121086720	1961	1961	1961	1961	2
235	20231010	144600	121082798	1961	1961	1961	1961	0
236	20231010	144500	121082798	1961	1961	1961	1961	0
237	20231010	144400	121082798	1961	1961	1961	1961	3
238	20231010	144300	121076915	1959	1959	1959	1959	0
239	20231010	144200	121076915	1959	1959	1959	1959	0
240	20231010	144100	121076915	1959	1957	1959	1957	226
241	20231010	144000	120634487	1955	1955	1955	1955	144
242	20231010	143900	120352967	1955	1955	1955	1955	103
243	20231010	143800	120151602	1952	1952	1952	1952	5
244	20231010	143700	120141842	1952	1952	1952	1952	28
245	20231010	143600	120087186	1952	1952	1952	1952	1
246	20231010	143500	120085234	1952	1952	1952	1952	3
247	20231010	143400	120079378	1950	1950	1950	1950	0
248	20231010	143300	120079378	1950	1950	1950	1950	32
249	20231010	143200	120016978	1950	1950	1950	1950	2
250	20231010	143100	120013078	1945	1945	1945	1945	102
251	20231010	143000	119814688	1950	1950	1950	1950	0
252	20231010	142900	119814688	1950	1950	1950	1950	2
253	20231010	142800	119810788	1945	1945	1945	1945	48
254	20231010	142700	119717428	1946	1946	1946	1946	5
255	20231010	142600	119707698	1947	1945	1947	1945	1154
256	20231010	142500	117462186	1945	1947	1947	1945	303
257	20231010	142400	116872351	1947	1947	1947	1947	0
258	20231010	142300	116872351	1947	1947	1947	1947	0
259	20231010	142200	116872351	1947	1947	1947	1947	2
260	20231010	142100	116868457	1948	1948	1948	1948	0
261	20231010	142000	116868457	1948	1948	1948	1948	0
262	20231010	141900	116868457	1948	1948	1948	1948	2
263	20231010	141800	116864561	1938	1938	1938	1938	0
264	20231010	141700	116864561	1938	1938	1938	1938	1
265	20231010	141600	116862623	1938	1943	1953	1938	1240
266	20231010	141500	114452518	1943	1946	1946	1941	42
267	20231010	141400	114370939	1947	1953	1953	1947	390
268	20231010	141300	113610382	1969	1962	1969	1953	11867
269	20231010	141200	90348626	1963	1965	1965	1963	2166
270	20231010	141100	86094723	1965	1965	1965	1964	1104
271	20231010	141000	83926053	1969	1965	1969	1965	4
272	20231010	140900	83918185	1965	1965	1965	1965	0
273	20231010	140800	83918185	1965	1965	1965	1965	87
274	20231010	140700	83747230	1969	1965	1969	1965	4
275	20231010	140600	83739358	1964	1965	1965	1964	2376
276	20231010	140500	79072689	1966	1966	1966	1966	108
277	20231010	140400	78860361	1969	1969	1969	1969	2
278	20231010	140300	78856423	1969	1969	1969	1969	1
279	20231010	140200	78854454	1969	1969	1969	1969	0
280	20231010	140100	78854454	1969	1969	1969	1969	2
281	20231010	140000	78850516	1969	1969	1969	1969	0
282	20231010	135900	78850516	1969	1969	1969	1969	0
283	20231010	135800	78850516	1969	1969	1969	1969	3
284	20231010	135700	78844609	1969	1969	1969	1969	0
285	20231010	135600	78844609	1969	1969	1969	1969	0
286	20231010	135500	78844609	1969	1965	1969	1965	6
287	20231010	135400	78832803	1965	1965	1965	1965	0
288	20231010	135300	78832803	1965	1965	1965	1965	1
289	20231010	135200	78830838	1969	1969	1969	1969	2
290	20231010	135100	78826900	1965	1965	1965	1965	2
291	20231010	135000	78822970	1969	1969	1969	1969	0
292	20231010	134900	78822970	1969	1965	1969	1965	4
293	20231010	134800	78815098	1965	1965	1965	1965	0
294	20231010	134700	78815098	1965	1965	1965	1965	2
295	20231010	134600	78811168	1969	1969	1969	1969	2
296	20231010	134500	78807230	1965	1965	1965	1965	0
297	20231010	134400	78807230	1965	1969	1969	1965	3
298	20231010	134300	78801331	1969	1969	1969	1969	2
299	20231010	134200	78797393	1965	1965	1965	1965	1
300	20231010	134100	78795428	1965	1965	1965	1965	2
301	20231010	134000	78791498	1969	1969	1969	1969	3
302	20231010	133900	78785591	1968	1968	1968	1968	20
303	20231010	133800	78746231	1968	1969	1969	1968	37
304	20231010	133700	78673405	1969	1969	1969	1969	2
305	20231010	133600	78669467	1969	1969	1969	1969	0
306	20231010	133500	78669467	1969	1969	1969	1969	20
307	20231010	133400	78630087	1969	1969	1969	1969	2
308	20231010	133300	78626149	1969	1969	1969	1969	0
309	20231010	133200	78626149	1969	1969	1969	1969	0
310	20231010	133100	78626149	1969	1969	1969	1969	0
311	20231010	133000	78626149	1969	1969	1969	1969	3
312	20231010	132900	78620242	1964	1964	1964	1964	2
313	20231010	132800	78616314	1963	1966	1966	1963	5692
314	20231010	132700	67435020	1972	1967	1972	1967	7
315	20231010	132600	67421241	1966	1966	1966	1966	2
316	20231010	132500	67417309	1966	1968	1968	1966	1473
317	20231010	132400	64520315	1973	1973	1973	1973	17
318	20231010	132300	64486774	1973	1973	1973	1973	0
319	20231010	132200	64486774	1973	1973	1973	1973	0
320	20231010	132100	64486774	1973	1973	1973	1973	4
321	20231010	132000	64478882	1970	1970	1970	1970	0
322	20231010	131900	64478882	1970	1970	1970	1970	5
323	20231010	131800	64469032	1970	1968	1970	1966	320
324	20231010	131700	63839259	1967	1970	1970	1967	250
325	20231010	131600	63347209	1971	1971	1971	1971	101
326	20231010	131500	63148138	1972	1974	1974	1972	7
327	20231010	131400	63134330	1976	1976	1976	1976	0
328	20231010	131300	63134330	1976	1976	1976	1976	0
329	20231010	131200	63134330	1976	1976	1976	1976	3
330	20231010	131100	63128402	1980	1980	1980	1980	0
331	20231010	131000	63128402	1980	1980	1980	1980	0
332	20231010	130900	63128402	1980	1970	1980	1963	2752
333	20231010	130800	57723265	1970	1975	1975	1970	185
334	20231010	130700	57358677	1983	1983	1983	1983	0
335	20231010	130600	57358677	1983	1985	1985	1975	12
336	20231010	130500	57334949	1976	1976	1976	1976	0
337	20231010	130400	57334949	1976	1977	1977	1976	11
338	20231010	130300	57313210	1986	1978	1990	1977	144
339	20231010	130200	57028425	1978	1978	1978	1978	0
340	20231010	130100	57028425	1978	1987	1987	1978	11138
341	20231010	130000	34963108	1989	1988	1990	1987	279
342	20231010	125900	34408449	1988	1992	1992	1988	29
343	20231010	125800	34350713	1992	1990	1992	1989	35
344	20231010	125700	34281022	1989	1999	1999	1989	22
345	20231010	125600	34237244	1989	1989	1989	1989	2
346	20231010	125500	34233266	1989	1989	1989	1989	3
347	20231010	125400	34227299	1990	2005	2005	1990	2706
348	20231010	125300	28837164	2005	2005	2005	2005	0
349	20231010	125200	28837164	2005	2005	2005	2005	0
350	20231010	125100	28837164	2005	2005	2005	2005	2
351	20231010	125000	28833154	2005	2005	2005	2005	0
352	20231010	124900	28833154	2005	2005	2005	2005	0
353	20231010	124800	28833154	2005	2005	2005	2005	2
354	20231010	124700	28829144	1991	1992	1992	1991	697
355	20231010	124600	27441116	2005	2005	2005	2005	0
356	20231010	124500	27441116	2005	2005	2005	2005	3
357	20231010	124400	27435101	1993	1993	1993	1993	0
358	20231010	124300	27435101	1993	1993	1993	1993	0
359	20231010	124200	27435101	1993	2005	2005	1993	777
360	20231010	124100	25886410	1993	1993	1993	1993	0
361	20231010	124000	25886410	1993	1993	1993	1993	1
362	20231010	123900	25884417	2005	2005	2005	2005	2
363	20231010	123800	25880407	2005	2005	2005	2005	0
364	20231010	123700	25880407	2005	2005	2005	2005	0
365	20231010	123600	25880407	2005	2005	2005	2005	3
366	20231010	123500	25874392	1993	1993	1993	1993	2
367	20231010	123400	25870406	1995	1995	1995	1995	0
368	20231010	123300	25870406	1995	2005	2005	1995	28
369	20231010	123200	25814526	2005	2005	2005	2005	0
370	20231010	123100	25814526	2005	2005	2005	2005	0
371	20231010	123000	25814526	2005	2005	2005	2005	0
372	20231010	122900	25814526	2005	2005	2005	2005	2
373	20231010	122800	25810516	2005	2005	2005	2005	0
374	20231010	122700	25810516	2005	2005	2005	2005	0
375	20231010	122600	25810516	2005	2005	2005	2005	3
376	20231010	122500	25804501	2005	2005	2005	2005	25
377	20231010	122400	25754376	1994	2005	2005	1994	4425
378	20231010	122300	16909777	2010	2010	2010	2010	2
379	20231010	122200	16905757	2005	2005	2005	2005	1
380	20231010	122100	16903752	2010	2010	2010	2010	0
381	20231010	122000	16903752	2010	2010	2010	2010	3
382	20231010	121900	16897722	2005	2000	2005	2000	1307
383	20231010	121800	14283712	2000	2000	2000	2000	291
384	20231010	121700	13701712	2005	2005	2010	2005	4
385	20231010	121600	13693682	2005	2005	2005	2005	0
386	20231010	121500	13693682	2005	2005	2005	2005	2
387	20231010	121400	13689672	2005	2010	2010	2005	11
388	20231010	121300	13667607	2005	2005	2005	2005	0
389	20231010	121200	13667607	2005	2005	2005	2005	314
390	20231010	121100	13038037	2005	2005	2005	2005	3
391	20231010	121000	13032022	2005	2005	2005	2005	0
392	20231010	120900	13032022	2005	1995	2005	1995	152
393	20231010	120800	12728772	2005	2005	2005	2005	2
394	20231010	120700	12724762	2005	2005	2005	2005	0
395	20231010	120600	12724762	2005	2005	2005	2005	4
396	20231010	120500	12716742	2005	2005	2005	2005	2
397	20231010	120400	12712732	2005	2005	2005	2005	0
398	20231010	120300	12712732	2005	2005	2005	2005	0
399	20231010	120200	12712732	2005	1996	2005	1996	4
400	20231010	120100	12704721	1995	2005	2005	1995	932
401	20231010	120000	10842866	1995	1996	2010	1995	199
402	20231010	115900	10444919	2010	1996	2010	1996	15
403	20231010	115800	10414951	1997	1996	1997	1996	14
404	20231010	115700	10387006	1996	1996	1996	1996	205
405	20231010	115600	9977826	2010	2010	2010	2010	2
406	20231010	115500	9973806	2010	2010	2010	2010	0
407	20231010	115400	9973806	2010	2010	2010	2010	0
408	20231010	115300	9973806	2010	2010	2010	2010	3
409	20231010	115200	9967776	2010	2010	2010	2010	14
410	20231010	115100	9939636	2010	2010	2010	2010	0
411	20231010	115000	9939636	2010	2005	2010	2005	102
412	20231010	114900	9735081	2005	2005	2005	2005	0
413	20231010	114800	9735081	2005	2005	2005	2005	0
414	20231010	114700	9735081	2005	2005	2005	2005	2
415	20231010	114600	9731071	2010	2005	2010	2005	500
416	20231010	114500	8726471	2010	2010	2010	2010	0
417	20231010	114400	8726471	2010	2005	2010	2005	53
418	20231010	114300	8620191	2010	2010	2010	2010	0
419	20231010	114200	8620191	2010	2010	2010	2010	0
420	20231010	114100	8620191	2010	2010	2010	2010	2
421	20231010	114000	8616171	2010	2010	2010	2010	0
422	20231010	113900	8616171	2010	2010	2010	2010	0
423	20231010	113800	8616171	2010	2010	2010	2010	2
424	20231010	113700	8612151	1994	1994	1994	1994	0
425	20231010	113600	8612151	1994	1994	1994	1994	50
426	20231010	113500	8512451	1994	2010	2010	1994	58
427	20231010	113400	8396751	1995	2000	2000	1995	311
428	20231010	113300	7775521	2010	2010	2010	2010	0
429	20231010	113200	7775521	2010	2010	2010	2010	2
430	20231010	113100	7771501	2010	2010	2010	2010	0
431	20231010	113000	7771501	2010	2010	2010	2010	0
432	20231010	112900	7771501	2010	2010	2010	2010	0
433	20231010	112800	7771501	2010	2010	2010	2010	2
434	20231010	112700	7767481	1997	1997	1997	1997	0
435	20231010	112600	7767481	1997	1997	1997	1997	260
436	20231010	112500	7248261	2010	1999	2010	1998	96
437	20231010	112400	7056341	2010	2010	2010	2010	0
438	20231010	112300	7056341	2010	2010	2010	2010	0
439	20231010	112200	7056341	2010	2000	2010	2000	7
440	20231010	112100	7042321	2010	2010	2010	2010	0
441	20231010	112000	7042321	2010	2010	2010	2010	0
442	20231010	111900	7042321	2010	2010	2010	2010	2
443	20231010	111800	7038301	2000	2000	2000	2000	29
444	20231010	111700	6980301	2010	2010	2010	2010	0
445	20231010	111600	6980301	2010	2010	2010	2010	3
446	20231010	111500	6974271	2010	2010	2010	2010	0
447	20231010	111400	6974271	2010	2010	2010	2010	0
448	20231010	111300	6974271	2010	2010	2010	2010	2
449	20231010	111200	6970251	2010	2010	2010	2010	0
450	20231010	111100	6970251	2010	2010	2010	2010	0
451	20231010	111000	6970251	2010	2010	2010	2010	2
452	20231010	110900	6966231	2010	2010	2010	2010	0
453	20231010	110800	6966231	2010	2010	2010	2010	0
454	20231010	110700	6966231	2010	2010	2010	2010	3
455	20231010	110600	6960201	2000	2000	2000	2000	0
456	20231010	110500	6960201	2000	2000	2000	2000	0
457	20231010	110400	6960201	2000	2010	2010	2000	3
458	20231010	110300	6954181	2010	2010	2010	2010	0
459	20231010	110200	6954181	2010	2010	2010	2010	7
460	20231010	110100	6940111	2010	2010	2010	2010	2
461	20231010	110000	6936091	2010	2010	2010	2010	0
462	20231010	105900	6936091	2010	2010	2010	2010	0
463	20231010	105800	6936091	2010	2010	2010	2010	3
464	20231010	105700	6930061	2010	2010	2010	2010	0
465	20231010	105600	6930061	2010	2010	2010	2010	0
466	20231010	105500	6930061	2010	2010	2010	2010	2
467	20231010	105400	6926041	1999	1999	1999	1999	0
468	20231010	105300	6926041	1999	1999	1999	1999	0
469	20231010	105200	6926041	1999	1999	1999	1999	0
470	20231010	105100	6926041	1999	1999	1999	1999	0
471	20231010	105000	6926041	1999	1999	1999	1999	0
472	20231010	104900	6926041	1999	1999	1999	1999	0
473	20231010	104800	6926041	1999	1999	1999	1999	10
474	20231010	104700	6906051	1999	1999	1999	1999	0
475	20231010	104600	6906051	1999	1999	1999	1999	0
476	20231010	104500	6906051	1999	1999	1999	1999	0
477	20231010	104400	6906051	1999	1999	1999	1999	0
478	20231010	104300	6906051	1999	1999	1999	1999	0
479	20231010	104200	6906051	1999	1999	1999	1999	0
480	20231010	104100	6906051	1999	1999	1999	1999	415
481	20231010	104000	6076466	1999	1999	1999	1999	1
482	20231010	103900	6074467	1999	2005	2005	1999	444
483	20231010	103800	5186212	2005	2005	2005	2005	0
484	20231010	103700	5186212	2005	2005	2005	2005	0
485	20231010	103600	5186212	2005	2005	2005	2005	1
486	20231010	103500	5184207	2005	2005	2005	2005	410
487	20231010	103400	4362157	2005	2005	2005	2005	0
488	20231010	103300	4362157	2005	2005	2005	2005	0
489	20231010	103200	4362157	2005	2005	2005	2005	0
490	20231010	103100	4362157	2005	2005	2005	2005	0
491	20231010	103000	4362157	2005	2005	2005	2005	0
492	20231010	102900	4362157	2005	2010	2010	2005	40
493	20231010	102800	4281937	2010	2010	2010	2010	0
494	20231010	102700	4281937	2010	2010	2010	2010	0
495	20231010	102600	4281937	2010	2010	2010	2010	0
496	20231010	102500	4281937	2010	2010	2010	2010	0
497	20231010	102400	4281937	2010	2010	2010	2010	0
498	20231010	102300	4281937	2010	2010	2010	2010	0
499	20231010	102200	4281937	2010	2010	2010	2010	0
500	20231010	102100	4281937	2010	2010	2010	2010	0
501	20231010	102000	4281937	2010	2010	2010	2010	0
502	20231010	101900	4281937	2010	2010	2010	2010	0
503	20231010	101800	4281937	2010	2010	2010	2010	0
504	20231010	101700	4281937	2010	2010	2010	2010	0
505	20231010	101600	4281937	2010	2010	2010	2010	0
506	20231010	101500	4281937	2010	2010	2010	2010	0
507	20231010	101400	4281937	2010	2010	2010	2010	0
508	20231010	101300	4281937	2010	2010	2010	2010	0
509	20231010	101200	4281937	2010	2010	2010	2010	0
510	20231010	101100	4281937	2010	2010	2010	2010	0
511	20231010	101000	4281937	2010	2010	2010	2010	0
512	20231010	100900	4281937	2010	2010	2010	2010	0
513	20231010	100800	4281937	2010	2010	2010	2010	0
514	20231010	100700	4281937	2010	2010	2010	2010	0
515	20231010	100600	4281937	2010	2010	2010	2010	2
516	20231010	100500	4277917	2010	2010	2010	2010	300
517	20231010	100400	3674917	2010	2010	2010	2010	200
518	20231010	100300	3272917	2010	2010	2010	2010	3
519	20231010	100200	3266887	2010	2010	2010	2010	14
520	20231010	100100	3238747	2010	2010	2010	2010	0
521	20231010	100000	3238747	2010	2010	2010	2010	4
522	20231010	095900	3230707	2010	2010	2010	2010	4
523	20231010	095800	3222667	2010	2010	2010	2010	0
524	20231010	095700	3222667	2010	2010	2010	2010	2
525	20231010	095600	3218647	2010	2010	2010	2010	0
526	20231010	095500	3218647	2010	2010	2010	2010	0
527	20231010	095400	3218647	2010	2010	2010	2010	0
528	20231010	095300	3218647	2010	2010	2010	2010	0
529	20231010	095200	3218647	2010	2010	2010	2010	0
530	20231010	095100	3218647	2010	2010	2010	2010	0
531	20231010	095000	3218647	2010	2010	2010	2010	0
532	20231010	094900	3218647	2010	2010	2010	2010	0
533	20231010	094800	3218647	2010	2010	2010	2010	0
534	20231010	094700	3218647	2010	2010	2010	2010	0
535	20231010	094600	3218647	2010	2010	2010	2010	0
536	20231010	094500	3218647	2010	2010	2010	2010	0
537	20231010	094400	3218647	2010	2010	2010	2010	0
538	20231010	094300	3218647	2010	2010	2010	2010	2
539	20231010	094200	3214627	2010	2010	2010	2010	0
540	20231010	094100	3214627	2010	2010	2010	2010	10
541	20231010	094000	3194527	2010	2010	2010	2010	0
542	20231010	093900	3194527	2010	2010	2010	2010	5
543	20231010	093800	3184477	2010	2010	2010	2010	0
544	20231010	093700	3184477	2010	2010	2010	2010	0
545	20231010	093600	3184477	2010	2010	2010	2010	1
546	20231010	093500	3182467	2015	2015	2015	2015	1
547	20231010	093400	3180452	2000	2000	2000	2000	0
548	20231010	093300	3180452	2000	2000	2000	2000	0
549	20231010	093200	3180452	2000	2000	2000	2000	1
550	20231010	093100	3178452	2015	2015	2015	2015	0
551	20231010	093000	3178452	2015	2015	2015	2015	0
552	20231010	092900	3178452	2015	2015	2015	2015	0
553	20231010	092800	3178452	2015	2015	2015	2015	0
554	20231010	092700	3178452	2015	2015	2015	2015	0
555	20231010	092600	3178452	2015	2015	2015	2015	1
556	20231010	092500	3176437	2015	2015	2015	2015	0
557	20231010	092400	3176437	2015	2015	2015	2015	0
558	20231010	092300	3176437	2015	2015	2015	2015	0
559	20231010	092200	3176437	2015	2015	2015	2015	2
560	20231010	092100	3172407	2020	2020	2020	2020	0
561	20231010	092000	3172407	2020	2020	2020	2020	0
562	20231010	091900	3172407	2020	2020	2020	2020	0
563	20231010	091800	3172407	2020	2020	2020	2020	0
564	20231010	091700	3172407	2020	1996	2020	1996	4
565	20231010	091600	3164399	1995	1995	1995	1995	0
566	20231010	091500	3164399	1995	1995	1995	1995	14
567	20231010	091400	3136469	1995	1994	1995	1994	38
568	20231010	091300	3060696	1994	1994	1994	1994	13
569	20231010	091200	3034774	1994	1994	1994	1994	0
570	20231010	091100	3034774	1994	1994	1994	1994	0
571	20231010	091000	3034774	1994	1994	1994	1994	1
572	20231010	090900	3032780	1993	1993	1993	1993	14
573	20231010	090800	3004878	1993	1989	1993	1989	55
574	20231010	090700	2895374	1984	1987	1987	1984	262
575	20231010	090600	2375474	1995	1988	1995	1988	60
576	20231010	090500	2256187	1989	1990	1990	1989	277
577	20231010	090400	1704979	1993	1995	1995	1993	545
578	20231010	090300	618567	1995	1996	1996	1995	45
579	20231010	090200	528757	1996	1996	1996	1995	220
580	20231010	090100	89837	1996	1996	1996	1996	26
581	20231010	090000	37941	1996	1997	1997	1996	19