KissMeData/003610/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	183900	184971997	1992	1992	1992	1992	783
3	20231026	183800	184971997	1992	1992	1992	1992	0
4	20231026	183700	184971997	1992	1992	1992	1992	0
5	20231026	183600	184971997	1992	1992	1992	1992	0
6	20231026	183500	184971997	1992	1992	1992	1992	0
7	20231026	183400	184971997	1992	1992	1992	1992	0
8	20231026	183300	184971997	1992	1992	1992	1992	0
9	20231026	183200	184971997	1992	1992	1992	1992	0
10	20231026	183100	184971997	1992	1992	1992	1992	0
11	20231026	183000	184971997	1992	1992	1992	1992	0
12	20231026	182900	184971997	1992	1992	1992	1992	0
13	20231026	182800	184971997	1992	1992	1992	1992	0
14	20231026	182700	184971997	1992	1992	1992	1992	0
15	20231026	182600	184971997	1992	1992	1992	1992	0
16	20231026	182500	184971997	1992	1992	1992	1992	0
17	20231026	182400	184971997	1992	1992	1992	1992	0
18	20231026	182300	184971997	1992	1992	1992	1992	0
19	20231026	182200	184971997	1992	1992	1992	1992	0
20	20231026	182100	184971997	1992	1992	1992	1992	0
21	20231026	182000	184971997	1992	1992	1992	1992	0
22	20231026	181900	184971997	1992	1992	1992	1992	0
23	20231026	181800	184971997	1992	1992	1992	1992	0
24	20231026	181700	184971997	1992	1992	1992	1992	0
25	20231026	181600	184971997	1992	1992	1992	1992	0
26	20231026	181500	184971997	1992	1992	1992	1992	0
27	20231026	181400	184971997	1992	1992	1992	1992	0
28	20231026	181300	184971997	1992	1992	1992	1992	0
29	20231026	181200	184971997	1992	1992	1992	1992	0
30	20231026	181100	184971997	1992	1992	1992	1992	0
31	20231026	181000	184971997	1992	1992	1992	1992	0
32	20231026	180900	184971997	1992	1992	1992	1992	783
33	20231026	180800	184971997	1992	1992	1992	1992	0
34	20231026	180700	184971997	1992	1992	1992	1992	0
35	20231026	180600	184971997	1992	1992	1992	1992	0
36	20231026	180500	184971997	1992	1992	1992	1992	0
37	20231026	180400	184971997	1992	1992	1992	1992	0
38	20231026	180300	184971997	1992	1992	1992	1992	0
39	20231026	180200	184971997	1992	1992	1992	1992	0
40	20231026	180100	184971997	1992	1992	1992	1992	0
41	20231026	180000	184971997	1992	1992	1992	1992	0
42	20231026	175900	184971997	1992	1992	1992	1992	0
43	20231026	175800	184971997	1992	1992	1992	1992	0
44	20231026	175700	184971997	1992	1992	1992	1992	0
45	20231026	175600	184971997	1992	1992	1992	1992	0
46	20231026	175500	184971997	1992	1992	1992	1992	0
47	20231026	175400	184971997	1992	1992	1992	1992	0
48	20231026	175300	184971997	1992	1992	1992	1992	0
49	20231026	175200	184971997	1992	1992	1992	1992	0
50	20231026	175100	184971997	1992	1992	1992	1992	0
51	20231026	175000	184971997	1992	1992	1992	1992	0
52	20231026	174900	184971997	1992	1992	1992	1992	0
53	20231026	174800	184971997	1992	1992	1992	1992	0
54	20231026	174700	184971997	1992	1992	1992	1992	0
55	20231026	174600	184971997	1992	1992	1992	1992	0
56	20231026	174500	184971997	1992	1992	1992	1992	0
57	20231026	174400	184971997	1992	1992	1992	1992	0
58	20231026	174300	184971997	1992	1992	1992	1992	0
59	20231026	174200	184971997	1992	1992	1992	1992	0
60	20231026	174100	184971997	1992	1992	1992	1992	0
61	20231026	174000	184971997	1992	1992	1992	1992	0
62	20231026	173900	184971997	1992	1992	1992	1992	783
63	20231026	173800	184971997	1992	1992	1992	1992	0
64	20231026	173700	184971997	1992	1992	1992	1992	0
65	20231026	173600	184971997	1992	1992	1992	1992	0
66	20231026	173500	184971997	1992	1992	1992	1992	0
67	20231026	173400	184971997	1992	1992	1992	1992	0
68	20231026	173300	184971997	1992	1992	1992	1992	0
69	20231026	173200	184971997	1992	1992	1992	1992	0
70	20231026	173100	184971997	1992	1992	1992	1992	0
71	20231026	173000	184971997	1992	1992	1992	1992	0
72	20231026	172900	184971997	1992	1992	1992	1992	0
73	20231026	172800	184971997	1992	1992	1992	1992	0
74	20231026	172700	184971997	1992	1992	1992	1992	0
75	20231026	172600	184971997	1992	1992	1992	1992	0
76	20231026	172500	184971997	1992	1992	1992	1992	0
77	20231026	172400	184971997	1992	1992	1992	1992	0
78	20231026	172300	184971997	1992	1992	1992	1992	0
79	20231026	172200	184971997	1992	1992	1992	1992	0
80	20231026	172100	184971997	1992	1992	1992	1992	0
81	20231026	172000	184971997	1992	1992	1992	1992	0
82	20231026	171900	184971997	1992	1992	1992	1992	0
83	20231026	171800	184971997	1992	1992	1992	1992	0
84	20231026	171700	184971997	1992	1992	1992	1992	0
85	20231026	171600	184971997	1992	1992	1992	1992	0
86	20231026	171500	184971997	1992	1992	1992	1992	0
87	20231026	171400	184971997	1992	1992	1992	1992	0
88	20231026	171300	184971997	1992	1992	1992	1992	0
89	20231026	171200	184971997	1992	1992	1992	1992	0
90	20231026	171100	184971997	1992	1992	1992	1992	0
91	20231026	171000	184971997	1992	1992	1992	1992	0
92	20231026	170900	184971997	1992	1992	1992	1992	783
93	20231026	170800	184971997	1992	1992	1992	1992	0
94	20231026	170700	184971997	1992	1992	1992	1992	0
95	20231026	170600	184971997	1992	1992	1992	1992	0
96	20231026	170500	184971997	1992	1992	1992	1992	0
97	20231026	170400	184971997	1992	1992	1992	1992	0
98	20231026	170300	184971997	1992	1992	1992	1992	0
99	20231026	170200	184971997	1992	1992	1992	1992	0
100	20231026	170100	184971997	1992	1992	1992	1992	0
101	20231026	170000	184971997	1992	1992	1992	1992	0
102	20231026	165900	184971997	1992	1992	1992	1992	0
103	20231026	165800	184971997	1992	1992	1992	1992	0
104	20231026	165700	184971997	1992	1992	1992	1992	0
105	20231026	165600	184971997	1992	1992	1992	1992	0
106	20231026	165500	184971997	1992	1992	1992	1992	0
107	20231026	165400	184971997	1992	1992	1992	1992	0
108	20231026	165300	184971997	1992	1992	1992	1992	0
109	20231026	165200	184971997	1992	1992	1992	1992	0
110	20231026	165100	184971997	1992	1992	1992	1992	0
111	20231026	165000	184971997	1992	1992	1992	1992	0
112	20231026	164900	184971997	1992	1992	1992	1992	0
113	20231026	164800	184971997	1992	1992	1992	1992	0
114	20231026	164700	184971997	1992	1992	1992	1992	0
115	20231026	164600	184971997	1992	1992	1992	1992	0
116	20231026	164500	184971997	1992	1992	1992	1992	0
117	20231026	164400	184971997	1992	1992	1992	1992	0
118	20231026	164300	184971997	1992	1992	1992	1992	0
119	20231026	164200	184971997	1992	1992	1992	1992	0
120	20231026	164100	184971997	1992	1992	1992	1992	0
121	20231026	164000	184971997	1992	1992	1992	1992	0
122	20231026	163900	184971997	1992	1992	1992	1992	783
123	20231026	163800	184971997	1992	1992	1992	1992	0
124	20231026	163700	184971997	1992	1992	1992	1992	0
125	20231026	163600	184971997	1992	1992	1992	1992	0
126	20231026	163500	184971997	1992	1992	1992	1992	0
127	20231026	163400	184971997	1992	1992	1992	1992	0
128	20231026	163300	184971997	1992	1992	1992	1992	0
129	20231026	163200	184971997	1992	1992	1992	1992	0
130	20231026	163100	184971997	1992	1992	1992	1992	0
131	20231026	163000	184971997	1992	1992	1992	1992	0
132	20231026	162900	184971997	1992	1992	1992	1992	0
133	20231026	162800	184971997	1992	1992	1992	1992	0
134	20231026	162700	184971997	1992	1992	1992	1992	0
135	20231026	162600	184971997	1992	1992	1992	1992	0
136	20231026	162500	184971997	1992	1992	1992	1992	0
137	20231026	162400	184971997	1992	1992	1992	1992	0
138	20231026	162300	184971997	1992	1992	1992	1992	0
139	20231026	162200	184971997	1992	1992	1992	1992	0
140	20231026	162100	184971997	1992	1992	1992	1992	0
141	20231026	162000	184971997	1992	1992	1992	1992	0
142	20231026	161900	184971997	1992	1992	1992	1992	0
143	20231026	161800	184971997	1992	1992	1992	1992	0
144	20231026	161700	184971997	1992	1992	1992	1992	0
145	20231026	161600	184971997	1992	1992	1992	1992	0
146	20231026	161500	184971997	1992	1992	1992	1992	0
147	20231026	161400	184971997	1992	1992	1992	1992	0
148	20231026	161300	184971997	1992	1992	1992	1992	0
149	20231026	161200	184971997	1992	1992	1992	1992	0
150	20231026	161100	184971997	1992	1992	1992	1992	0
151	20231026	161000	184971997	1992	1992	1992	1992	0
152	20231026	160900	184971997	1992	1992	1992	1992	783
153	20231026	160800	184971997	1992	1992	1992	1992	0
154	20231026	160700	184971997	1992	1992	1992	1992	0
155	20231026	160600	184971997	1992	1992	1992	1992	0
156	20231026	160500	184971997	1992	1992	1992	1992	0
157	20231026	160400	184971997	1992	1992	1992	1992	0
158	20231026	160300	184971997	1992	1992	1992	1992	0
159	20231026	160200	184971997	1992	1992	1992	1992	0
160	20231026	160100	184971997	1992	1992	1992	1992	0
161	20231026	160000	184971997	1992	1992	1992	1992	0
162	20231026	155900	184971997	1992	1992	1992	1992	0
163	20231026	155800	184971997	1992	1992	1992	1992	0
164	20231026	155700	184971997	1992	1992	1992	1992	0
165	20231026	155600	184971997	1992	1992	1992	1992	0
166	20231026	155500	184971997	1992	1992	1992	1992	0
167	20231026	155400	184971997	1992	1992	1992	1992	0
168	20231026	155300	184971997	1992	1992	1992	1992	0
169	20231026	155200	184971997	1992	1992	1992	1992	0
170	20231026	155100	184971997	1992	1992	1992	1992	0
171	20231026	155000	184971997	1992	1992	1992	1992	0
172	20231026	154900	184971997	1992	1992	1992	1992	0
173	20231026	154800	184971997	1992	1992	1992	1992	0
174	20231026	154700	184971997	1992	1992	1992	1992	0
175	20231026	154600	184971997	1992	1992	1992	1992	0
176	20231026	154500	184971997	1992	1992	1992	1992	0
177	20231026	154400	184971997	1992	1992	1992	1992	0
178	20231026	154300	184971997	1992	1992	1992	1992	0
179	20231026	154200	184971997	1992	1992	1992	1992	0
180	20231026	154100	184971997	1992	1992	1992	1992	0
181	20231026	154000	184971997	1992	1992	1992	1992	0
182	20231026	153900	184971997	1992	1992	1992	1992	783
183	20231026	153800	184971997	1992	1992	1992	1992	0
184	20231026	153700	184971997	1992	1992	1992	1992	0
185	20231026	153600	184971997	1992	1992	1992	1992	0
186	20231026	153500	184971997	1992	1992	1992	1992	0
187	20231026	153400	184971997	1992	1992	1992	1992	0
188	20231026	153300	184971997	1992	1992	1992	1992	0
189	20231026	153200	184971997	1992	1992	1992	1992	0
190	20231026	153100	184971997	1992	1992	1992	1992	0
191	20231026	153000	184971997	1992	1992	1992	1992	783
192	20231026	152900	183412261	2015	2015	2015	2015	0
193	20231026	152800	183412261	2015	2015	2015	2015	0
194	20231026	152700	183412261	2015	2015	2015	2015	0
195	20231026	152600	183412261	2015	2015	2015	2015	0
196	20231026	152500	183412261	2015	2015	2015	2015	0
197	20231026	152400	183412261	2015	2015	2015	2015	0
198	20231026	152300	183412261	2015	2015	2015	2015	0
199	20231026	152200	183412261	2015	2015	2015	2015	0
200	20231026	152100	183412261	2015	2015	2015	2015	0
201	20231026	152000	183412261	2015	2015	2015	2015	0
202	20231026	151900	183412261	2015	1994	2015	1992	102
203	20231026	151800	183208997	2015	2015	2015	2015	11
204	20231026	151700	183186832	2020	2020	2020	2020	3
205	20231026	151600	183180772	2015	2015	2015	2015	1
206	20231026	151500	183178757	2020	2020	2020	2020	2
207	20231026	151400	183174717	2020	2020	2020	2020	1
208	20231026	151300	183172697	2020	2020	2020	2020	1
209	20231026	151200	183170677	2020	2020	2020	2020	1
210	20231026	151100	183168657	2020	2020	2020	2020	0
211	20231026	151000	183168657	2020	2020	2020	2020	3
212	20231026	150900	183162597	2020	2020	2020	2020	1
213	20231026	150800	183160577	2020	2020	2020	2020	0
214	20231026	150700	183160577	2020	2020	2020	2020	3
215	20231026	150600	183154517	2020	2020	2020	2020	0
216	20231026	150500	183154517	2020	2020	2020	2020	1
217	20231026	150400	183152497	2020	2020	2020	2020	0
218	20231026	150300	183152497	2020	2015	2025	2005	1304
219	20231026	150200	180537897	2020	2020	2020	2020	1
220	20231026	150100	180535877	2025	2025	2025	2025	1
221	20231026	150000	180533852	2020	2025	2025	2020	4
222	20231026	145900	180525767	2020	2020	2020	2020	9
223	20231026	145800	180507587	2025	2025	2025	2025	0
224	20231026	145700	180507587	2025	2020	2025	2020	3
225	20231026	145600	180501522	2025	2020	2025	2020	9
226	20231026	145500	180483337	2025	2025	2025	2025	0
227	20231026	145400	180483337	2025	2025	2025	2025	1
228	20231026	145300	180481312	2020	2020	2020	2020	3009
229	20231026	145200	174403132	2000	2000	2000	2000	1
230	20231026	145100	174401132	2020	2015	2020	2015	6
231	20231026	145000	174389037	2020	2020	2020	1996	374
232	20231026	144900	173638064	2020	2020	2020	2020	0
233	20231026	144800	173638064	2020	2020	2020	2020	1
234	20231026	144700	173636044	2020	2020	2020	2020	0
235	20231026	144600	173636044	2020	2020	2020	2015	3
236	20231026	144500	173629989	2015	2015	2015	2015	3
237	20231026	144400	173623944	2015	2015	2020	2015	515
238	20231026	144300	172585549	2020	2020	2020	2020	1
239	20231026	144200	172583529	2025	2025	2025	2025	0
240	20231026	144100	172583529	2025	2020	2030	2010	3216
241	20231026	144000	166086529	2020	2020	2020	2020	1
242	20231026	143900	166084509	2020	2020	2020	2020	1
243	20231026	143800	166082489	2015	2005	2015	2005	6124
244	20231026	143700	153772644	2005	2005	2005	2005	0
245	20231026	143600	153772644	2005	1998	2005	1998	2471
246	20231026	143500	148824458	1998	1998	1998	1998	0
247	20231026	143400	148824458	1998	1998	1998	1998	1
248	20231026	143300	148822460	1993	1993	1993	1993	0
249	20231026	143200	148822460	1993	1993	1993	1993	0
250	20231026	143100	148822460	1993	1993	1993	1993	0
251	20231026	143000	148822460	1993	1997	1997	1993	15075
252	20231026	142900	118777940	1998	1998	1998	1998	1
253	20231026	142800	118775942	1999	1999	1999	1999	0
254	20231026	142700	118775942	1999	1998	1999	1998	3
255	20231026	142600	118769947	1998	1998	1998	1998	76
256	20231026	142500	118618099	1993	1993	1993	1993	0
257	20231026	142400	118618099	1993	1999	1999	1993	9036
258	20231026	142300	100609082	1999	1999	1999	1999	0
259	20231026	142200	100609082	1999	1999	1999	1999	1
260	20231026	142100	100607083	1998	1999	1999	1998	5
261	20231026	142000	100597091	1999	1999	1999	1999	1
262	20231026	141900	100595092	1999	1999	1999	1999	1
263	20231026	141800	100593093	1999	1998	1999	1998	12
264	20231026	141700	100569116	1998	1998	1998	1998	0
265	20231026	141600	100569116	1998	1998	1998	1998	10
266	20231026	141500	100549136	1998	1998	1998	1998	0
267	20231026	141400	100549136	1998	1998	1998	1998	1
268	20231026	141300	100547138	1993	1998	1998	1993	618
269	20231026	141200	99313374	1993	1998	1998	1993	1251
270	20231026	141100	96819966	1998	1998	1998	1998	2
271	20231026	141000	96815970	1998	1998	1998	1998	1
272	20231026	140900	96813972	1998	1998	1998	1998	0
273	20231026	140800	96813972	1998	1998	1998	1998	2
274	20231026	140700	96809976	1998	1998	1998	1998	1
275	20231026	140600	96807978	1998	1998	1998	1998	0
276	20231026	140500	96807978	1998	1999	1999	1998	4
277	20231026	140400	96799985	1998	1998	1998	1998	0
278	20231026	140300	96799985	1998	1998	1998	1998	13
279	20231026	140200	96774011	1997	1997	1997	1997	0
280	20231026	140100	96774011	1997	1997	1997	1997	0
281	20231026	140000	96774011	1997	1997	1997	1997	1
282	20231026	135900	96772014	1997	1997	1997	1997	0
283	20231026	135800	96772014	1997	1997	1997	1997	2
284	20231026	135700	96768020	1996	1996	1996	1996	11
285	20231026	135600	96746064	1997	1997	1997	1997	1
286	20231026	135500	96744067	1997	1997	1997	1997	3
287	20231026	135400	96738076	1997	1997	1997	1997	0
288	20231026	135300	96738076	1997	1997	1997	1997	1
289	20231026	135200	96736079	1997	1997	1997	1997	2
290	20231026	135100	96732085	1997	1997	1997	1997	1
291	20231026	135000	96730088	1997	1997	1997	1997	0
292	20231026	134900	96730088	1997	1997	1997	1997	2
293	20231026	134800	96726094	1993	1993	1993	1993	0
294	20231026	134700	96726094	1993	1993	1993	1993	0
295	20231026	134600	96726094	1993	1993	1993	1993	0
296	20231026	134500	96726094	1993	1998	1998	1993	62
297	20231026	134400	96602385	1998	1999	1999	1998	51
298	20231026	134300	96500486	1999	1999	1999	1999	1
299	20231026	134200	96498487	1998	1999	1999	1998	57
300	20231026	134100	96384599	1999	1999	1999	1999	1
301	20231026	134000	96382600	1998	1998	1998	1998	0
302	20231026	133900	96382600	1998	1999	1999	1998	49
303	20231026	133800	96284672	1999	1999	1999	1999	0
304	20231026	133700	96284672	1999	1999	1999	1999	1
305	20231026	133600	96282673	1999	1999	1999	1999	1
306	20231026	133500	96280674	1999	1999	1999	1999	2
307	20231026	133400	96276676	1999	1999	1999	1999	1
308	20231026	133300	96274677	1999	1999	1999	1999	731
309	20231026	133200	94813408	1999	1999	1999	1999	3
310	20231026	133100	94807411	1999	1999	1999	1999	1
311	20231026	133000	94805412	1998	1998	1998	1998	26
312	20231026	132900	94753464	1999	1999	1999	1999	3
313	20231026	132800	94747467	1999	1999	1999	1999	0
314	20231026	132700	94747467	1999	1999	1999	1999	1
315	20231026	132600	94745468	1999	1999	1999	1999	1
316	20231026	132500	94743469	1999	1999	1999	1999	8
317	20231026	132400	94727477	1999	1999	1999	1999	18
318	20231026	132300	94691495	1998	1998	1998	1998	0
319	20231026	132200	94691495	1998	1997	1998	1997	297
320	20231026	132100	94098326	1997	1997	1997	1997	0
321	20231026	132000	94098326	1997	1997	1997	1997	1
322	20231026	131900	94096329	1996	1996	1996	1996	0
323	20231026	131800	94096329	1996	1996	1996	1996	0
324	20231026	131700	94096329	1996	1996	1996	1996	0
325	20231026	131600	94096329	1996	1994	1997	1994	1367
326	20231026	131500	91369783	1994	1994	1994	1994	1
327	20231026	131400	91367789	1994	1994	1994	1994	0
328	20231026	131300	91367789	1994	1994	1994	1994	3
329	20231026	131200	91361807	1993	1993	1993	1993	0
330	20231026	131100	91361807	1993	1993	1993	1993	7
331	20231026	131000	91347856	1994	1994	1994	1994	1
332	20231026	130900	91345862	1994	1994	1994	1994	2
333	20231026	130800	91341874	1994	1994	1994	1994	1
334	20231026	130700	91339880	1994	1994	1994	1994	1
335	20231026	130600	91337886	1994	1994	1994	1994	2
336	20231026	130500	91333898	1994	1994	1994	1994	0
337	20231026	130400	91333898	1994	1994	1994	1994	0
338	20231026	130300	91333898	1994	1993	1994	1993	21
339	20231026	130200	91292044	1993	1993	1993	1993	27
340	20231026	130100	91238233	1993	1993	1993	1993	1
341	20231026	130000	91236240	1993	1993	1993	1993	1
342	20231026	125900	91234247	1993	1993	1993	1993	2
343	20231026	125800	91230261	1993	1993	1993	1993	1
344	20231026	125700	91228268	1993	1993	1993	1993	0
345	20231026	125600	91228268	1993	1993	1993	1993	3
346	20231026	125500	91222289	1993	1993	1993	1993	1
347	20231026	125400	91220296	1993	1993	1993	1993	0
348	20231026	125300	91220296	1993	1993	1993	1993	3
349	20231026	125200	91214317	1993	1993	1993	1993	0
350	20231026	125100	91214317	1993	1993	1993	1993	2
351	20231026	125000	91210331	1993	1993	1993	1993	2
352	20231026	124900	91206345	1993	1993	1993	1993	1
353	20231026	124800	91204352	1993	1993	1993	1993	1
354	20231026	124700	91202359	1993	1993	1993	1993	0
355	20231026	124600	91202359	1993	1993	1993	1993	2
356	20231026	124500	91198373	1993	1993	1993	1993	0
357	20231026	124400	91198373	1993	1993	1993	1993	2
358	20231026	124300	91194387	1993	1993	1993	1993	2
359	20231026	124200	91190401	1993	1993	1993	1993	1
360	20231026	124100	91188408	1993	1993	1993	1993	1
361	20231026	124000	91186415	1993	1993	1993	1993	2
362	20231026	123900	91182429	1992	1992	1992	1992	2
363	20231026	123800	91178445	1989	1989	1989	1989	4
364	20231026	123700	91170489	1989	1987	1990	1987	108
365	20231026	123600	90955579	1990	1987	1990	1987	8
366	20231026	123500	90939671	1987	1989	1989	1987	46
367	20231026	123400	90848259	1990	1990	1990	1989	76
368	20231026	123300	90697025	1990	1990	1990	1989	106
369	20231026	123200	90486089	1990	1990	1990	1990	1
370	20231026	123100	90484099	1990	1990	1990	1990	0
371	20231026	123000	90484099	1990	1990	1990	1990	13
372	20231026	122900	90458229	1990	1990	1990	1990	1
373	20231026	122800	90456239	1990	1990	1990	1990	0
374	20231026	122700	90456239	1990	1990	1990	1990	3
375	20231026	122600	90450269	1990	1990	1990	1990	0
376	20231026	122500	90450269	1990	1990	1990	1990	1
377	20231026	122400	90448279	1990	1990	1990	1990	7
378	20231026	122300	90434349	1990	1990	1990	1990	0
379	20231026	122200	90434349	1990	1990	1990	1990	1
380	20231026	122100	90432359	1990	1990	1990	1990	0
381	20231026	122000	90432359	1990	1990	1990	1990	2
382	20231026	121900	90428379	1988	1989	1989	1988	10
383	20231026	121800	90408498	1990	1990	1990	1990	2
384	20231026	121700	90404518	1990	1990	1990	1990	3
385	20231026	121600	90398548	1990	1990	1990	1990	0
386	20231026	121500	90398548	1990	1990	1990	1990	1
387	20231026	121400	90396558	1990	1990	1990	1990	12
388	20231026	121300	90372678	1990	1990	1990	1990	1
389	20231026	121200	90370688	1989	1990	1990	1989	6
390	20231026	121100	90358753	1989	1989	1989	1989	11
391	20231026	121000	90336874	1989	1989	1989	1989	293
392	20231026	120900	89754097	1989	1989	1989	1989	0
393	20231026	120800	89754097	1989	1989	1989	1989	1
394	20231026	120700	89752108	1989	1989	1989	1989	2
395	20231026	120600	89748130	1989	1989	1989	1989	1
396	20231026	120500	89746141	1989	1989	1989	1989	1
397	20231026	120400	89744152	1989	1988	1989	1988	10
398	20231026	120300	89724270	1989	1988	1989	1988	8
399	20231026	120200	89708365	1988	1988	1988	1988	206
400	20231026	120100	89298837	1989	1989	1989	1989	2
401	20231026	120000	89294859	1989	1989	1989	1989	1
402	20231026	115900	89292870	1989	1989	1989	1989	0
403	20231026	115800	89292870	1989	1989	1989	1989	1
404	20231026	115700	89290881	1989	1989	1989	1989	2
405	20231026	115600	89286903	1989	1989	1989	1989	1
406	20231026	115500	89284914	1989	1989	1989	1989	0
407	20231026	115400	89284914	1989	1989	1989	1989	3
408	20231026	115300	89278947	1989	1989	1989	1989	2
409	20231026	115200	89274969	1989	1989	1989	1989	0
410	20231026	115100	89274969	1989	1989	1989	1989	3
411	20231026	115000	89269002	1989	1989	1989	1989	0
412	20231026	114900	89269002	1989	1989	1989	1989	1
413	20231026	114800	89267013	1989	1989	1989	1989	3
414	20231026	114700	89261046	1989	1989	1989	1989	0
415	20231026	114600	89261046	1989	1989	1989	1989	1
416	20231026	114500	89259057	1989	1989	1989	1989	0
417	20231026	114400	89259057	1989	1989	1989	1989	3
418	20231026	114300	89253090	1989	1989	1989	1989	0
419	20231026	114200	89253090	1989	1989	1989	1989	1
420	20231026	114100	89251101	1989	1989	1989	1989	3
421	20231026	114000	89245134	1989	1989	1989	1989	0
422	20231026	113900	89245134	1989	1988	1989	1988	4
423	20231026	113800	89237181	1989	1989	1989	1989	2
424	20231026	113700	89233203	1989	1989	1989	1989	1
425	20231026	113600	89231214	1989	1989	1989	1989	0
426	20231026	113500	89231214	1989	1989	1989	1989	3
427	20231026	113400	89225247	1989	1988	1989	1988	3
428	20231026	113300	89219282	1987	1987	1987	1987	2
429	20231026	113200	89215308	1986	1989	1989	1986	58
430	20231026	113100	89099949	1989	1989	1989	1989	0
431	20231026	113000	89099949	1989	1989	1989	1989	0
432	20231026	112900	89099949	1989	1989	1989	1989	6
433	20231026	112800	89088015	1989	1989	1989	1989	1
434	20231026	112700	89086026	1983	1983	1983	1983	0
435	20231026	112600	89086026	1983	1982	1983	1982	1397
436	20231026	112500	86317122	1982	1982	1982	1982	3
437	20231026	112400	86311176	1981	1982	1982	1981	2718
438	20231026	112300	80926817	1982	1982	1982	1982	0
439	20231026	112200	80926817	1982	1982	1982	1982	2
440	20231026	112100	80922853	1982	1982	1982	1982	2224
441	20231026	112000	76514885	1983	1983	1983	1983	1
442	20231026	111900	76512902	1983	1983	1983	1983	0
443	20231026	111800	76512902	1983	1983	1983	1983	3
444	20231026	111700	76506953	1983	1983	1983	1983	1
445	20231026	111600	76504970	1982	1982	1982	1982	10
446	20231026	111500	76485150	1983	1983	1983	1983	3
447	20231026	111400	76479201	1983	1983	1983	1983	0
448	20231026	111300	76479201	1983	1982	1983	1982	11
449	20231026	111200	76457398	1983	1983	1983	1983	3
450	20231026	111100	76451449	1983	1984	1984	1983	2
451	20231026	111000	76447482	1985	1985	1985	1985	1
452	20231026	110900	76445497	1985	1985	1985	1985	2
453	20231026	110800	76441527	1987	1987	1987	1987	1
454	20231026	110700	76439540	1983	1983	1983	1983	0
455	20231026	110600	76439540	1983	1983	1983	1983	0
456	20231026	110500	76439540	1983	1983	1984	1983	4
457	20231026	110400	76431607	1985	1985	1985	1985	0
458	20231026	110300	76431607	1985	1985	1985	1985	3
459	20231026	110200	76425652	1982	1982	1982	1982	0
460	20231026	110100	76425652	1982	1982	1982	1982	0
461	20231026	110000	76425652	1982	1983	1983	1982	201
462	20231026	105900	76027269	1983	1988	1988	1983	3
463	20231026	105800	76021310	1982	1982	1982	1982	559
464	20231026	105700	74913372	1988	1988	1988	1988	0
465	20231026	105600	74913372	1988	1988	1988	1988	0
466	20231026	105500	74913372	1988	1988	1988	1988	0
467	20231026	105400	74913372	1988	1988	1988	1988	0
468	20231026	105300	74913372	1988	1988	1988	1988	0
469	20231026	105200	74913372	1988	1988	1988	1988	0
470	20231026	105100	74913372	1988	1988	1988	1988	0
471	20231026	105000	74913372	1988	1988	1988	1988	1
472	20231026	104900	74911384	1983	1983	1983	1983	1443
473	20231026	104800	72049915	1983	1983	1983	1983	0
474	20231026	104700	72049915	1983	1983	1983	1983	0
475	20231026	104600	72049915	1983	1983	1983	1983	20
476	20231026	104500	72010255	1988	1988	1988	1988	0
477	20231026	104400	72010255	1988	1988	1988	1988	0
478	20231026	104300	72010255	1988	1988	1988	1988	0
479	20231026	104200	72010255	1988	1988	1988	1988	0
480	20231026	104100	72010255	1988	1988	1988	1988	0
481	20231026	104000	72010255	1988	1988	1988	1988	0
482	20231026	103900	72010255	1988	1988	1988	1988	0
483	20231026	103800	72010255	1988	1988	1988	1988	0
484	20231026	103700	72010255	1988	1988	1988	1988	0
485	20231026	103600	72010255	1988	1988	1988	1988	0
486	20231026	103500	72010255	1988	1988	1988	1988	0
487	20231026	103400	72010255	1988	1988	1988	1988	0
488	20231026	103300	72010255	1988	1988	1988	1988	0
489	20231026	103200	72010255	1988	1988	1988	1988	0
490	20231026	103100	72010255	1988	1988	1988	1988	0
491	20231026	103000	72010255	1988	1988	1988	1988	0
492	20231026	102900	72010255	1988	1988	1988	1988	0
493	20231026	102800	72010255	1988	1988	1988	1988	0
494	20231026	102700	72010255	1988	1988	1988	1988	0
495	20231026	102600	72010255	1988	1988	1988	1988	0
496	20231026	102500	72010255	1988	1988	1988	1988	0
497	20231026	102400	72010255	1988	1988	1988	1988	1
498	20231026	102300	72008267	1988	1988	1988	1988	0
499	20231026	102200	72008267	1988	1988	1988	1988	0
500	20231026	102100	72008267	1988	1988	1988	1988	0
501	20231026	102000	72008267	1988	1988	1988	1988	0
502	20231026	101900	72008267	1988	1988	1988	1988	1
503	20231026	101800	72006279	1983	1983	1983	1983	0
504	20231026	101700	72006279	1983	1983	1983	1983	0
505	20231026	101600	72006279	1983	1983	1983	1983	0
506	20231026	101500	72006279	1983	1983	1983	1983	0
507	20231026	101400	72006279	1983	1983	1983	1983	0
508	20231026	101300	72006279	1983	1983	1983	1983	0
509	20231026	101200	72006279	1983	1983	1983	1983	41
510	20231026	101100	71924976	1983	1983	1983	1983	0
511	20231026	101000	71924976	1983	1983	1983	1983	0
512	20231026	100900	71924976	1983	1983	1983	1983	0
513	20231026	100800	71924976	1983	1983	1983	1983	0
514	20231026	100700	71924976	1983	1983	1983	1983	0
515	20231026	100600	71924976	1983	1983	1983	1983	0
516	20231026	100500	71924976	1983	1983	1983	1983	0
517	20231026	100400	71924976	1983	1983	1983	1983	0
518	20231026	100300	71924976	1983	1983	1983	1983	1
519	20231026	100200	71922993	1983	1983	1983	1983	0
520	20231026	100100	71922993	1983	1983	1983	1983	0
521	20231026	100000	71922993	1983	1983	1983	1983	500
522	20231026	095900	70931493	1983	1983	1983	1983	1
523	20231026	095800	70929510	1984	1986	1986	1984	2201
524	20231026	095700	66558724	1987	1987	1987	1987	0
525	20231026	095600	66558724	1987	1987	1987	1987	2025
526	20231026	095500	62535049	1988	1988	1988	1988	3
527	20231026	095400	62529085	1984	1984	1984	1984	0
528	20231026	095300	62529085	1984	1984	1984	1984	0
529	20231026	095200	62529085	1984	1984	1984	1984	0
530	20231026	095100	62529085	1984	1984	1984	1984	0
531	20231026	095000	62529085	1984	1984	1984	1984	0
532	20231026	094900	62529085	1984	1984	1984	1984	0
533	20231026	094800	62529085	1984	1984	1984	1984	0
534	20231026	094700	62529085	1984	1984	1984	1984	0
535	20231026	094600	62529085	1984	1984	1984	1984	0
536	20231026	094500	62529085	1984	1984	1984	1984	0
537	20231026	094400	62529085	1984	1984	1984	1984	0
538	20231026	094300	62529085	1984	1984	1984	1984	0
539	20231026	094200	62529085	1984	1984	1984	1984	0
540	20231026	094100	62529085	1984	1984	1984	1984	0
541	20231026	094000	62529085	1984	1984	1984	1984	0
542	20231026	093900	62529085	1984	1984	1984	1984	0
543	20231026	093800	62529085	1984	1984	1984	1984	0
544	20231026	093700	62529085	1984	1984	1984	1984	0
545	20231026	093600	62529085	1984	1984	1984	1984	40
546	20231026	093500	62449725	1986	1986	1986	1986	1524
547	20231026	093400	59423061	1994	1994	1994	1994	0
548	20231026	093300	59423061	1994	1990	1994	1986	502
549	20231026	093200	58425861	1993	1993	1993	1993	30
550	20231026	093100	58366071	1994	1994	1994	1994	50
551	20231026	093000	58266371	1994	1994	1994	1994	0
552	20231026	092900	58266371	1994	1994	1994	1994	0
553	20231026	092800	58266371	1994	1997	1997	1994	67
554	20231026	092700	58132662	2000	2000	2000	2000	0
555	20231026	092600	58132662	2000	2000	2000	2000	0
556	20231026	092500	58132662	2000	2000	2000	2000	0
557	20231026	092400	58132662	2000	2000	2000	2000	0
558	20231026	092300	58132662	2000	2000	2000	2000	0
559	20231026	092200	58132662	2000	1986	2000	1986	36
560	20231026	092100	58061068	1991	1991	1991	1991	0
561	20231026	092000	58061068	1991	1991	1991	1991	0
562	20231026	091900	58061068	1991	1991	1991	1991	10
563	20231026	091800	58041158	1991	1991	1991	1991	0
564	20231026	091700	58041158	1991	1991	1991	1991	2
565	20231026	091600	58037176	1992	1992	1992	1992	0
566	20231026	091500	58037176	1992	1992	1992	1992	281
567	20231026	091400	57477424	1995	1994	1995	1993	277
568	20231026	091300	56924871	1995	1988	1995	1988	194
569	20231026	091200	56538588	1985	1984	1985	1984	41
570	20231026	091100	56457231	1986	1980	1986	1980	1058
571	20231026	091000	54356391	1980	1980	1980	1980	0
572	20231026	090900	54356391	1980	1980	1980	1980	0
573	20231026	090800	54356391	1980	1980	1980	1980	33
574	20231026	090700	54291051	1980	1980	1980	1980	10
575	20231026	090600	54271251	1978	1978	1978	1978	0
576	20231026	090500	54271251	1978	1978	1978	1978	0
577	20231026	090400	54271251	1978	1978	1978	1978	0
578	20231026	090300	54271251	1978	1980	1980	1978	1029
579	20231026	090200	52235775	1977	1977	1977	1977	0
580	20231026	090100	52235775	1977	1986	1986	1977	155
581	20231026	090000	51929107	1979	1999	1999	1979	105