KissMeData/003610/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	183800	73093126	1998	1998	1998	1998	1153
3	20231017	183700	73093126	1998	1998	1998	1998	0
4	20231017	183600	73093126	1998	1998	1998	1998	0
5	20231017	183500	73093126	1998	1998	1998	1998	0
6	20231017	183400	73093126	1998	1998	1998	1998	0
7	20231017	183300	73093126	1998	1998	1998	1998	0
8	20231017	183200	73093126	1998	1998	1998	1998	0
9	20231017	183100	73093126	1998	1998	1998	1998	0
10	20231017	183000	73093126	1998	1998	1998	1998	0
11	20231017	182900	73093126	1998	1998	1998	1998	0
12	20231017	182800	73093126	1998	1998	1998	1998	0
13	20231017	182700	73093126	1998	1998	1998	1998	0
14	20231017	182600	73093126	1998	1998	1998	1998	0
15	20231017	182500	73093126	1998	1998	1998	1998	0
16	20231017	182400	73093126	1998	1998	1998	1998	0
17	20231017	182300	73093126	1998	1998	1998	1998	0
18	20231017	182200	73093126	1998	1998	1998	1998	0
19	20231017	182100	73093126	1998	1998	1998	1998	0
20	20231017	182000	73093126	1998	1998	1998	1998	0
21	20231017	181900	73093126	1998	1998	1998	1998	0
22	20231017	181800	73093126	1998	1998	1998	1998	0
23	20231017	181700	73093126	1998	1998	1998	1998	0
24	20231017	181600	73093126	1998	1998	1998	1998	0
25	20231017	181500	73093126	1998	1998	1998	1998	0
26	20231017	181400	73093126	1998	1998	1998	1998	0
27	20231017	181300	73093126	1998	1998	1998	1998	0
28	20231017	181200	73093126	1998	1998	1998	1998	0
29	20231017	181100	73093126	1998	1998	1998	1998	0
30	20231017	181000	73093126	1998	1998	1998	1998	0
31	20231017	180900	73093126	1998	1998	1998	1998	0
32	20231017	180800	73093126	1998	1998	1998	1998	1153
33	20231017	180700	73093126	1998	1998	1998	1998	0
34	20231017	180600	73093126	1998	1998	1998	1998	0
35	20231017	180500	73093126	1998	1998	1998	1998	0
36	20231017	180400	73093126	1998	1998	1998	1998	0
37	20231017	180300	73093126	1998	1998	1998	1998	0
38	20231017	180200	73093126	1998	1998	1998	1998	0
39	20231017	180100	73093126	1998	1998	1998	1998	0
40	20231017	180000	73093126	1998	1998	1998	1998	0
41	20231017	175900	73093126	1998	1998	1998	1998	0
42	20231017	175800	73093126	1998	1998	1998	1998	0
43	20231017	175700	73093126	1998	1998	1998	1998	0
44	20231017	175600	73093126	1998	1998	1998	1998	0
45	20231017	175500	73093126	1998	1998	1998	1998	0
46	20231017	175400	73093126	1998	1998	1998	1998	0
47	20231017	175300	73093126	1998	1998	1998	1998	0
48	20231017	175200	73093126	1998	1998	1998	1998	0
49	20231017	175100	73093126	1998	1998	1998	1998	0
50	20231017	175000	73093126	1998	1998	1998	1998	0
51	20231017	174900	73093126	1998	1998	1998	1998	0
52	20231017	174800	73093126	1998	1998	1998	1998	0
53	20231017	174700	73093126	1998	1998	1998	1998	0
54	20231017	174600	73093126	1998	1998	1998	1998	0
55	20231017	174500	73093126	1998	1998	1998	1998	0
56	20231017	174400	73093126	1998	1998	1998	1998	0
57	20231017	174300	73093126	1998	1998	1998	1998	0
58	20231017	174200	73093126	1998	1998	1998	1998	0
59	20231017	174100	73093126	1998	1998	1998	1998	0
60	20231017	174000	73093126	1998	1998	1998	1998	0
61	20231017	173900	73093126	1998	1998	1998	1998	0
62	20231017	173800	73093126	1998	1998	1998	1998	1153
63	20231017	173700	73093126	1998	1998	1998	1998	0
64	20231017	173600	73093126	1998	1998	1998	1998	0
65	20231017	173500	73093126	1998	1998	1998	1998	0
66	20231017	173400	73093126	1998	1998	1998	1998	0
67	20231017	173300	73093126	1998	1998	1998	1998	0
68	20231017	173200	73093126	1998	1998	1998	1998	0
69	20231017	173100	73093126	1998	1998	1998	1998	0
70	20231017	173000	73093126	1998	1998	1998	1998	0
71	20231017	172900	73093126	1998	1998	1998	1998	0
72	20231017	172800	73093126	1998	1998	1998	1998	0
73	20231017	172700	73093126	1998	1998	1998	1998	0
74	20231017	172600	73093126	1998	1998	1998	1998	0
75	20231017	172500	73093126	1998	1998	1998	1998	0
76	20231017	172400	73093126	1998	1998	1998	1998	0
77	20231017	172300	73093126	1998	1998	1998	1998	0
78	20231017	172200	73093126	1998	1998	1998	1998	0
79	20231017	172100	73093126	1998	1998	1998	1998	0
80	20231017	172000	73093126	1998	1998	1998	1998	0
81	20231017	171900	73093126	1998	1998	1998	1998	0
82	20231017	171800	73093126	1998	1998	1998	1998	0
83	20231017	171700	73093126	1998	1998	1998	1998	0
84	20231017	171600	73093126	1998	1998	1998	1998	0
85	20231017	171500	73093126	1998	1998	1998	1998	0
86	20231017	171400	73093126	1998	1998	1998	1998	0
87	20231017	171300	73093126	1998	1998	1998	1998	0
88	20231017	171200	73093126	1998	1998	1998	1998	0
89	20231017	171100	73093126	1998	1998	1998	1998	0
90	20231017	171000	73093126	1998	1998	1998	1998	0
91	20231017	170900	73093126	1998	1998	1998	1998	0
92	20231017	170800	73093126	1998	1998	1998	1998	1153
93	20231017	170700	73093126	1998	1998	1998	1998	0
94	20231017	170600	73093126	1998	1998	1998	1998	0
95	20231017	170500	73093126	1998	1998	1998	1998	0
96	20231017	170400	73093126	1998	1998	1998	1998	0
97	20231017	170300	73093126	1998	1998	1998	1998	0
98	20231017	170200	73093126	1998	1998	1998	1998	0
99	20231017	170100	73093126	1998	1998	1998	1998	0
100	20231017	170000	73093126	1998	1998	1998	1998	0
101	20231017	165900	73093126	1998	1998	1998	1998	0
102	20231017	165800	73093126	1998	1998	1998	1998	0
103	20231017	165700	73093126	1998	1998	1998	1998	0
104	20231017	165600	73093126	1998	1998	1998	1998	0
105	20231017	165500	73093126	1998	1998	1998	1998	0
106	20231017	165400	73093126	1998	1998	1998	1998	0
107	20231017	165300	73093126	1998	1998	1998	1998	0
108	20231017	165200	73093126	1998	1998	1998	1998	0
109	20231017	165100	73093126	1998	1998	1998	1998	0
110	20231017	165000	73093126	1998	1998	1998	1998	0
111	20231017	164900	73093126	1998	1998	1998	1998	0
112	20231017	164800	73093126	1998	1998	1998	1998	0
113	20231017	164700	73093126	1998	1998	1998	1998	0
114	20231017	164600	73093126	1998	1998	1998	1998	0
115	20231017	164500	73093126	1998	1998	1998	1998	0
116	20231017	164400	73093126	1998	1998	1998	1998	0
117	20231017	164300	73093126	1998	1998	1998	1998	0
118	20231017	164200	73093126	1998	1998	1998	1998	0
119	20231017	164100	73093126	1998	1998	1998	1998	0
120	20231017	164000	73093126	1998	1998	1998	1998	0
121	20231017	163900	73093126	1998	1998	1998	1998	0
122	20231017	163800	73093126	1998	1998	1998	1998	1153
123	20231017	163700	73093126	1998	1998	1998	1998	0
124	20231017	163600	73093126	1998	1998	1998	1998	0
125	20231017	163500	73093126	1998	1998	1998	1998	0
126	20231017	163400	73093126	1998	1998	1998	1998	0
127	20231017	163300	73093126	1998	1998	1998	1998	0
128	20231017	163200	73093126	1998	1998	1998	1998	0
129	20231017	163100	73093126	1998	1998	1998	1998	0
130	20231017	163000	73093126	1998	1998	1998	1998	0
131	20231017	162900	73093126	1998	1998	1998	1998	0
132	20231017	162800	73093126	1998	1998	1998	1998	0
133	20231017	162700	73093126	1998	1998	1998	1998	0
134	20231017	162600	73093126	1998	1998	1998	1998	0
135	20231017	162500	73093126	1998	1998	1998	1998	0
136	20231017	162400	73093126	1998	1998	1998	1998	0
137	20231017	162300	73093126	1998	1998	1998	1998	0
138	20231017	162200	73093126	1998	1998	1998	1998	0
139	20231017	162100	73093126	1998	1998	1998	1998	0
140	20231017	162000	73093126	1998	1998	1998	1998	0
141	20231017	161900	73093126	1998	1998	1998	1998	0
142	20231017	161800	73093126	1998	1998	1998	1998	0
143	20231017	161700	73093126	1998	1998	1998	1998	0
144	20231017	161600	73093126	1998	1998	1998	1998	0
145	20231017	161500	73093126	1998	1998	1998	1998	0
146	20231017	161400	73093126	1998	1998	1998	1998	0
147	20231017	161300	73093126	1998	1998	1998	1998	0
148	20231017	161200	73093126	1998	1998	1998	1998	0
149	20231017	161100	73093126	1998	1998	1998	1998	0
150	20231017	161000	73093126	1998	1998	1998	1998	0
151	20231017	160900	73093126	1998	1998	1998	1998	0
152	20231017	160800	73093126	1998	1998	1998	1998	1153
153	20231017	160700	73093126	1998	1998	1998	1998	0
154	20231017	160600	73093126	1998	1998	1998	1998	0
155	20231017	160500	73093126	1998	1998	1998	1998	0
156	20231017	160400	73093126	1998	1998	1998	1998	0
157	20231017	160300	73093126	1998	1998	1998	1998	0
158	20231017	160200	73093126	1998	1998	1998	1998	0
159	20231017	160100	73093126	1998	1998	1998	1998	0
160	20231017	160000	73093126	1998	1998	1998	1998	0
161	20231017	155900	73093126	1998	1998	1998	1998	0
162	20231017	155800	73093126	1998	1998	1998	1998	0
163	20231017	155700	73093126	1998	1998	1998	1998	0
164	20231017	155600	73093126	1998	1998	1998	1998	0
165	20231017	155500	73093126	1998	1998	1998	1998	0
166	20231017	155400	73093126	1998	1998	1998	1998	0
167	20231017	155300	73093126	1998	1998	1998	1998	0
168	20231017	155200	73093126	1998	1998	1998	1998	0
169	20231017	155100	73093126	1998	1998	1998	1998	0
170	20231017	155000	73093126	1998	1998	1998	1998	0
171	20231017	154900	73093126	1998	1998	1998	1998	0
172	20231017	154800	73093126	1998	1998	1998	1998	0
173	20231017	154700	73093126	1998	1998	1998	1998	0
174	20231017	154600	73093126	1998	1998	1998	1998	0
175	20231017	154500	73093126	1998	1998	1998	1998	0
176	20231017	154400	73093126	1998	1998	1998	1998	0
177	20231017	154300	73093126	1998	1998	1998	1998	0
178	20231017	154200	73093126	1998	1998	1998	1998	0
179	20231017	154100	73093126	1998	1998	1998	1998	0
180	20231017	154000	73093126	1998	1998	1998	1998	0
181	20231017	153900	73093126	1998	1998	1998	1998	0
182	20231017	153800	73093126	1998	1998	1998	1998	1153
183	20231017	153700	73093126	1998	1998	1998	1998	0
184	20231017	153600	73093126	1998	1998	1998	1998	0
185	20231017	153500	73093126	1998	1998	1998	1998	0
186	20231017	153400	73093126	1998	1998	1998	1998	0
187	20231017	153300	73093126	1998	1998	1998	1998	0
188	20231017	153200	73093126	1998	1998	1998	1998	0
189	20231017	153100	73093126	1998	1998	1998	1998	0
190	20231017	153000	73093126	1998	1998	1998	1998	1153
191	20231017	152900	70789432	1999	1999	1999	1999	0
192	20231017	152800	70789432	1999	1999	1999	1999	0
193	20231017	152700	70789432	1999	1999	1999	1999	0
194	20231017	152600	70789432	1999	1999	1999	1999	0
195	20231017	152500	70789432	1999	1999	1999	1999	0
196	20231017	152400	70789432	1999	1999	1999	1999	0
197	20231017	152300	70789432	1999	1999	1999	1999	0
198	20231017	152200	70789432	1999	1999	1999	1999	0
199	20231017	152100	70789432	1999	1999	1999	1999	0
200	20231017	152000	70789432	1999	1999	1999	1999	0
201	20231017	151900	70789432	1999	1999	1999	1999	47
202	20231017	151800	70695479	1999	2000	2000	1999	505
203	20231017	151700	69685953	2000	2000	2000	2000	0
204	20231017	151600	69685953	2000	2000	2000	2000	88
205	20231017	151500	69509953	2005	2005	2005	2005	0
206	20231017	151400	69509953	2005	2005	2005	2005	0
207	20231017	151300	69509953	2005	2005	2005	2005	0
208	20231017	151200	69509953	2005	2005	2005	2005	0
209	20231017	151100	69509953	2005	2005	2005	2005	0
210	20231017	151000	69509953	2005	2005	2005	2005	0
211	20231017	150900	69509953	2005	2005	2005	2005	0
212	20231017	150800	69509953	2005	2005	2005	2005	0
213	20231017	150700	69509953	2005	2005	2005	2005	0
214	20231017	150600	69509953	2005	2005	2005	2005	0
215	20231017	150500	69509953	2005	2005	2005	2005	0
216	20231017	150400	69509953	2005	2005	2005	2005	0
217	20231017	150300	69509953	2005	2005	2005	2005	0
218	20231017	150200	69509953	2005	2005	2005	2005	0
219	20231017	150100	69509953	2005	2005	2005	2005	0
220	20231017	150000	69509953	2005	2005	2005	2005	0
221	20231017	145900	69509953	2005	2005	2005	2005	0
222	20231017	145800	69509953	2005	2005	2005	2005	0
223	20231017	145700	69509953	2005	2005	2005	2005	0
224	20231017	145600	69509953	2005	2005	2005	2005	48
225	20231017	145500	69413713	2005	2005	2005	2000	3
226	20231017	145400	69407703	2000	2005	2005	2000	110
227	20231017	145300	69187203	2005	2005	2005	2005	0
228	20231017	145200	69187203	2005	2005	2005	2005	0
229	20231017	145100	69187203	2005	2005	2005	2005	0
230	20231017	145000	69187203	2005	2005	2005	2005	0
231	20231017	144900	69187203	2005	2005	2005	2005	0
232	20231017	144800	69187203	2005	2005	2005	2005	0
233	20231017	144700	69187203	2005	2005	2005	2005	0
234	20231017	144600	69187203	2005	2005	2005	2005	1
235	20231017	144500	69185198	2005	2005	2005	2005	0
236	20231017	144400	69185198	2005	2005	2005	2005	0
237	20231017	144300	69185198	2005	2005	2005	2005	0
238	20231017	144200	69185198	2005	2005	2005	2005	0
239	20231017	144100	69185198	2005	2005	2005	2005	0
240	20231017	144000	69185198	2005	2005	2005	2005	0
241	20231017	143900	69185198	2005	2005	2005	2005	0
242	20231017	143800	69185198	2005	2005	2005	2005	0
243	20231017	143700	69185198	2005	2005	2005	2005	0
244	20231017	143600	69185198	2005	2005	2005	2005	0
245	20231017	143500	69185198	2005	2005	2005	2005	0
246	20231017	143400	69185198	2005	2005	2005	2005	0
247	20231017	143300	69185198	2005	2005	2005	2005	0
248	20231017	143200	69185198	2005	2005	2005	2005	0
249	20231017	143100	69185198	2005	2005	2005	2005	0
250	20231017	143000	69185198	2005	2005	2005	2005	0
251	20231017	142900	69185198	2005	2005	2005	2005	0
252	20231017	142800	69185198	2005	2005	2005	2005	0
253	20231017	142700	69185198	2005	2005	2005	2005	0
254	20231017	142600	69185198	2005	2005	2005	2005	0
255	20231017	142500	69185198	2005	2005	2005	2005	0
256	20231017	142400	69185198	2005	2005	2005	2005	0
257	20231017	142300	69185198	2005	2005	2005	2005	0
258	20231017	142200	69185198	2005	2005	2005	2005	0
259	20231017	142100	69185198	2005	2005	2005	2005	0
260	20231017	142000	69185198	2005	2005	2005	2005	0
261	20231017	141900	69185198	2005	2005	2005	2005	0
262	20231017	141800	69185198	2005	2005	2005	2005	0
263	20231017	141700	69185198	2005	2005	2005	2005	0
264	20231017	141600	69185198	2005	2005	2005	2005	1
265	20231017	141500	69183193	1998	1998	1998	1998	0
266	20231017	141400	69183193	1998	1998	1998	1998	0
267	20231017	141300	69183193	1998	1998	1998	1998	0
268	20231017	141200	69183193	1998	1998	1998	1998	0
269	20231017	141100	69183193	1998	1998	1998	1998	161
270	20231017	141000	68861515	1998	1998	1998	1998	0
271	20231017	140900	68861515	1998	1998	1998	1998	0
272	20231017	140800	68861515	1998	2005	2005	1998	110
273	20231017	140700	68641035	2005	2005	2005	2005	0
274	20231017	140600	68641035	2005	2005	2005	2005	0
275	20231017	140500	68641035	2005	2005	2005	2005	0
276	20231017	140400	68641035	2005	2005	2005	2005	0
277	20231017	140300	68641035	2005	2005	2005	2005	0
278	20231017	140200	68641035	2005	2005	2005	2005	0
279	20231017	140100	68641035	2005	2005	2005	2005	0
280	20231017	140000	68641035	2005	2005	2005	2005	0
281	20231017	135900	68641035	2005	2005	2005	2005	0
282	20231017	135800	68641035	2005	2005	2005	2005	0
283	20231017	135700	68641035	2005	2005	2005	2005	0
284	20231017	135600	68641035	2005	2005	2005	2005	0
285	20231017	135500	68641035	2005	2005	2005	2005	0
286	20231017	135400	68641035	2005	2005	2005	2005	0
287	20231017	135300	68641035	2005	2005	2005	2005	0
288	20231017	135200	68641035	2005	2005	2005	2005	0
289	20231017	135100	68641035	2005	2005	2005	2005	0
290	20231017	135000	68641035	2005	2005	2005	2005	0
291	20231017	134900	68641035	2005	2005	2005	2005	0
292	20231017	134800	68641035	2005	2005	2005	2005	0
293	20231017	134700	68641035	2005	2005	2005	2005	0
294	20231017	134600	68641035	2005	2005	2005	2005	0
295	20231017	134500	68641035	2005	2005	2005	2005	0
296	20231017	134400	68641035	2005	2005	2005	2005	0
297	20231017	134300	68641035	2005	2005	2005	2005	0
298	20231017	134200	68641035	2005	2005	2005	2005	0
299	20231017	134100	68641035	2005	2005	2005	2005	0
300	20231017	134000	68641035	2005	2005	2005	2005	0
301	20231017	133900	68641035	2005	2005	2005	2005	0
302	20231017	133800	68641035	2005	2005	2005	2005	0
303	20231017	133700	68641035	2005	2005	2005	2005	0
304	20231017	133600	68641035	2005	2005	2005	2005	1
305	20231017	133500	68639030	2000	2000	2000	2000	0
306	20231017	133400	68639030	2000	2000	2000	2000	131
307	20231017	133300	68377030	2010	2010	2010	2010	1
308	20231017	133200	68375020	2005	2005	2005	2005	0
309	20231017	133100	68375020	2005	2005	2005	2005	0
310	20231017	133000	68375020	2005	2005	2005	1996	5552
311	20231017	132900	57282490	2005	2005	2005	2005	0
312	20231017	132800	57282490	2005	2005	2005	2005	0
313	20231017	132700	57282490	2005	2005	2005	2005	0
314	20231017	132600	57282490	2005	2005	2005	2005	30
315	20231017	132500	57222340	2005	2010	2010	2000	3086
316	20231017	132400	51042420	2010	2010	2015	2010	7004
317	20231017	132300	36939525	2005	2005	2005	2005	0
318	20231017	132200	36939525	2005	2005	2005	2005	0
319	20231017	132100	36939525	2005	2005	2005	2005	0
320	20231017	132000	36939525	2005	2005	2005	2005	0
321	20231017	131900	36939525	2005	2005	2005	2005	0
322	20231017	131800	36939525	2005	2005	2005	2005	0
323	20231017	131700	36939525	2005	2005	2005	2005	0
324	20231017	131600	36939525	2005	2005	2005	2005	0
325	20231017	131500	36939525	2005	2005	2005	2005	0
326	20231017	131400	36939525	2005	2005	2005	2005	0
327	20231017	131300	36939525	2005	2005	2005	2005	0
328	20231017	131200	36939525	2005	2005	2005	2005	0
329	20231017	131100	36939525	2005	2005	2005	2005	0
330	20231017	131000	36939525	2005	2005	2005	2005	0
331	20231017	130900	36939525	2005	2005	2005	2005	0
332	20231017	130800	36939525	2005	2005	2005	2005	0
333	20231017	130700	36939525	2005	2005	2005	2005	0
334	20231017	130600	36939525	2005	2005	2005	2005	0
335	20231017	130500	36939525	2005	2005	2005	2005	0
336	20231017	130400	36939525	2005	2005	2005	2005	1
337	20231017	130300	36937520	2005	2005	2005	2005	1
338	20231017	130200	36935515	2005	2005	2005	2005	17
339	20231017	130100	36901430	2005	2005	2005	2005	0
340	20231017	130000	36901430	2005	2005	2005	2005	5
341	20231017	125900	36891405	2005	2005	2005	2005	0
342	20231017	125800	36891405	2005	2005	2005	2005	0
343	20231017	125700	36891405	2005	2005	2005	2005	0
344	20231017	125600	36891405	2005	2005	2005	2005	4
345	20231017	125500	36883385	2005	2005	2005	2005	0
346	20231017	125400	36883385	2005	2005	2005	2005	10
347	20231017	125300	36863335	2005	2005	2005	2005	75
348	20231017	125200	36712960	2010	2010	2010	2010	0
349	20231017	125100	36712960	2010	2010	2010	2010	0
350	20231017	125000	36712960	2010	2010	2010	2010	0
351	20231017	124900	36712960	2010	2010	2010	2010	0
352	20231017	124800	36712960	2010	2010	2010	2010	0
353	20231017	124700	36712960	2010	2010	2010	2010	0
354	20231017	124600	36712960	2010	2010	2010	2010	1
355	20231017	124500	36710950	2005	2005	2005	2005	0
356	20231017	124400	36710950	2005	2005	2005	2005	0
357	20231017	124300	36710950	2005	2005	2005	2005	0
358	20231017	124200	36710950	2005	2005	2005	2005	0
359	20231017	124100	36710950	2005	2005	2005	2005	9
360	20231017	124000	36692905	2005	2005	2005	2005	0
361	20231017	123900	36692905	2005	2005	2005	2005	0
362	20231017	123800	36692905	2005	2005	2005	2005	0
363	20231017	123700	36692905	2005	2005	2005	2005	0
364	20231017	123600	36692905	2005	2005	2005	2005	5
365	20231017	123500	36682880	2005	2005	2005	2005	0
366	20231017	123400	36682880	2005	2005	2005	2005	0
367	20231017	123300	36682880	2005	2005	2005	2005	0
368	20231017	123200	36682880	2005	2005	2005	2005	0
369	20231017	123100	36682880	2005	2005	2005	2005	0
370	20231017	123000	36682880	2005	2005	2005	2005	0
371	20231017	122900	36682880	2005	2005	2005	2005	0
372	20231017	122800	36682880	2005	2005	2005	2005	0
373	20231017	122700	36682880	2005	2005	2005	2005	0
374	20231017	122600	36682880	2005	2005	2005	2005	75
375	20231017	122500	36532505	2005	2005	2005	2005	0
376	20231017	122400	36532505	2005	2005	2005	2005	0
377	20231017	122300	36532505	2005	2005	2005	2005	0
378	20231017	122200	36532505	2005	2005	2005	2005	0
379	20231017	122100	36532505	2005	2005	2005	2005	0
380	20231017	122000	36532505	2005	2005	2005	2005	0
381	20231017	121900	36532505	2005	2005	2005	2005	0
382	20231017	121800	36532505	2005	2005	2005	2005	0
383	20231017	121700	36532505	2005	2005	2005	2005	0
384	20231017	121600	36532505	2005	2005	2005	2005	0
385	20231017	121500	36532505	2005	2005	2005	2005	0
386	20231017	121400	36532505	2005	2005	2005	2005	0
387	20231017	121300	36532505	2005	2005	2005	2005	0
388	20231017	121200	36532505	2005	2005	2005	2005	0
389	20231017	121100	36532505	2005	2005	2005	2005	0
390	20231017	121000	36532505	2005	2005	2005	2005	0
391	20231017	120900	36532505	2005	2005	2005	2005	0
392	20231017	120800	36532505	2005	2005	2005	2005	0
393	20231017	120700	36532505	2005	2005	2005	2005	547
394	20231017	120600	35435770	1998	1998	1998	1998	1437
395	20231017	120500	32564644	2000	2000	2000	2000	0
396	20231017	120400	32564644	2000	2000	2000	2000	0
397	20231017	120300	32564644	2000	2000	2000	2000	0
398	20231017	120200	32564644	2000	2000	2000	2000	0
399	20231017	120100	32564644	2000	2000	2000	2000	0
400	20231017	120000	32564644	2000	2000	2000	2000	0
401	20231017	115900	32564644	2000	2000	2000	2000	0
402	20231017	115800	32564644	2000	2000	2000	2000	0
403	20231017	115700	32564644	2000	2000	2000	2000	0
404	20231017	115600	32564644	2000	2000	2000	2000	0
405	20231017	115500	32564644	2000	2000	2000	2000	0
406	20231017	115400	32564644	2000	2000	2000	2000	0
407	20231017	115300	32564644	2000	2000	2000	2000	0
408	20231017	115200	32564644	2000	2000	2000	2000	0
409	20231017	115100	32564644	2000	2000	2000	2000	0
410	20231017	115000	32564644	2000	2000	2000	2000	0
411	20231017	114900	32564644	2000	2000	2000	2000	0
412	20231017	114800	32564644	2000	2000	2000	2000	0
413	20231017	114700	32564644	2000	2000	2000	2000	0
414	20231017	114600	32564644	2000	2000	2000	2000	9
415	20231017	114500	32546644	2000	2000	2000	2000	0
416	20231017	114400	32546644	2000	2005	2005	2000	547
417	20231017	114300	31450144	2005	2005	2005	2005	0
418	20231017	114200	31450144	2005	2005	2005	2005	0
419	20231017	114100	31450144	2005	2005	2005	2005	0
420	20231017	114000	31450144	2005	2005	2005	2005	0
421	20231017	113900	31450144	2005	2005	2005	2005	0
422	20231017	113800	31450144	2005	2005	2005	2005	0
423	20231017	113700	31450144	2005	2005	2005	2005	0
424	20231017	113600	31450144	2005	2005	2005	2005	0
425	20231017	113500	31450144	2005	2005	2005	2005	0
426	20231017	113400	31450144	2005	2005	2005	2005	0
427	20231017	113300	31450144	2005	2005	2005	2005	0
428	20231017	113200	31450144	2005	2005	2005	2005	0
429	20231017	113100	31450144	2005	2005	2005	2005	0
430	20231017	113000	31450144	2005	2005	2005	2005	300
431	20231017	112900	30848644	2010	2010	2010	2010	0
432	20231017	112800	30848644	2010	2010	2010	2010	0
433	20231017	112700	30848644	2010	2010	2010	2010	0
434	20231017	112600	30848644	2010	2010	2010	2010	0
435	20231017	112500	30848644	2010	2010	2010	2010	0
436	20231017	112400	30848644	2010	2010	2010	2010	0
437	20231017	112300	30848644	2010	2010	2010	2010	0
438	20231017	112200	30848644	2010	2010	2010	2010	0
439	20231017	112100	30848644	2010	2010	2010	2010	0
440	20231017	112000	30848644	2010	2010	2010	2010	0
441	20231017	111900	30848644	2010	2010	2010	2010	0
442	20231017	111800	30848644	2010	2010	2010	2010	0
443	20231017	111700	30848644	2010	2010	2010	2010	1
444	20231017	111600	30846634	1998	1998	1998	1998	0
445	20231017	111500	30846634	1998	1998	1998	1998	100
446	20231017	111400	30646834	2010	2010	2010	2010	1
447	20231017	111300	30644824	2005	2005	2005	2005	0
448	20231017	111200	30644824	2005	2005	2005	2005	0
449	20231017	111100	30644824	2005	2005	2005	2005	0
450	20231017	111000	30644824	2005	2005	2005	2005	0
451	20231017	110900	30644824	2005	2005	2005	2005	0
452	20231017	110800	30644824	2005	2005	2005	2005	0
453	20231017	110700	30644824	2005	2005	2005	2005	0
454	20231017	110600	30644824	2005	2005	2005	2005	100
455	20231017	110500	30444324	2005	2005	2005	2005	0
456	20231017	110400	30444324	2005	2005	2005	2005	0
457	20231017	110300	30444324	2005	2005	2005	2005	0
458	20231017	110200	30444324	2005	2005	2005	2005	15
459	20231017	110100	30414249	2005	2005	2005	2005	0
460	20231017	110000	30414249	2005	2005	2005	2005	0
461	20231017	105900	30414249	2005	2005	2005	2005	0
462	20231017	105800	30414249	2005	2005	2005	2005	0
463	20231017	105700	30414249	2005	2005	2005	2005	0
464	20231017	105600	30414249	2005	2005	2005	2005	0
465	20231017	105500	30414249	2005	2005	2005	2005	0
466	20231017	105400	30414249	2005	2005	2005	2005	0
467	20231017	105300	30414249	2005	2005	2005	2005	22
468	20231017	105200	30370139	2005	2005	2005	2005	0
469	20231017	105100	30370139	2005	2005	2005	2005	0
470	20231017	105000	30370139	2005	2005	2005	2005	0
471	20231017	104900	30370139	2005	2005	2005	2005	0
472	20231017	104800	30370139	2005	2005	2005	2005	0
473	20231017	104700	30370139	2005	2005	2005	2005	0
474	20231017	104600	30370139	2005	2005	2005	2005	0
475	20231017	104500	30370139	2005	2005	2005	2005	284
476	20231017	104400	29800719	2000	2000	2000	2000	0
477	20231017	104300	29800719	2000	2000	2000	2000	0
478	20231017	104200	29800719	2000	2000	2000	2000	0
479	20231017	104100	29800719	2000	2000	2000	2000	0
480	20231017	104000	29800719	2000	2000	2000	2000	0
481	20231017	103900	29800719	2000	2000	2000	2000	25
482	20231017	103800	29750719	2000	2000	2000	2000	0
483	20231017	103700	29750719	2000	2000	2000	2000	1
484	20231017	103600	29748719	1999	1999	1999	1999	7
485	20231017	103500	29734726	2000	2000	2000	2000	0
486	20231017	103400	29734726	2000	2000	2000	2000	0
487	20231017	103300	29734726	2000	2000	2000	2000	0
488	20231017	103200	29734726	2000	2000	2000	2000	0
489	20231017	103100	29734726	2000	2000	2000	2000	0
490	20231017	103000	29734726	2000	2000	2000	2000	1
491	20231017	102900	29732726	1995	1995	1995	1995	0
492	20231017	102800	29732726	1995	1995	1995	1995	0
493	20231017	102700	29732726	1995	1995	1995	1995	0
494	20231017	102600	29732726	1995	1996	1996	1995	4970
495	20231017	102500	19812731	1996	1996	1996	1996	50
496	20231017	102400	19712931	1996	1996	1997	1996	70
497	20231017	102300	19573210	1996	1996	2000	1996	184
498	20231017	102200	19205290	1996	1996	1996	1996	10
499	20231017	102100	19185330	1996	1996	1996	1996	20
500	20231017	102000	19145410	1996	1996	1996	1996	20
501	20231017	101900	19105490	1996	1996	1996	1996	10
502	20231017	101800	19085530	1996	1998	1998	1996	20
503	20231017	101700	19045595	2000	2000	2000	2000	0
504	20231017	101600	19045595	2000	2000	2000	2000	128
505	20231017	101500	18789595	1998	1998	1998	1998	0
506	20231017	101400	18789595	1998	1998	2000	1998	164
507	20231017	101300	18461617	1994	1994	1994	1994	0
508	20231017	101200	18461617	1994	1994	1994	1994	0
509	20231017	101100	18461617	1994	1994	1994	1994	0
510	20231017	101000	18461617	1994	1994	1994	1994	0
511	20231017	100900	18461617	1994	1994	1994	1994	0
512	20231017	100800	18461617	1994	1994	1994	1994	26
513	20231017	100700	18409773	1994	1994	1994	1994	0
514	20231017	100600	18409773	1994	1994	1994	1994	0
515	20231017	100500	18409773	1994	1994	1994	1994	1092
516	20231017	100400	16232325	1994	1994	1994	1994	0
517	20231017	100300	16232325	1994	1995	1995	1994	1396
518	20231017	100200	13447726	1995	1995	1995	1995	0
519	20231017	100100	13447726	1995	1995	1995	1995	0
520	20231017	100000	13447726	1995	1995	1995	1995	0
521	20231017	095900	13447726	1995	1995	1995	1995	0
522	20231017	095800	13447726	1995	1995	1995	1995	100
523	20231017	095700	13248226	1995	1995	1995	1995	0
524	20231017	095600	13248226	1995	1995	1995	1995	0
525	20231017	095500	13248226	1995	1995	1995	1995	1
526	20231017	095400	13246231	1994	1996	1996	1994	305
527	20231017	095300	12638059	1996	1996	1997	1996	2726
528	20231017	095200	7196924	1999	1999	1999	1999	0
529	20231017	095100	7196924	1999	1999	1999	1997	52
530	20231017	095000	7093076	1997	1997	1997	1997	45
531	20231017	094900	7003211	2000	2010	2010	2000	738
532	20231017	094800	5527151	2010	2010	2010	2010	0
533	20231017	094700	5527151	2010	2010	2010	2010	0
534	20231017	094600	5527151	2010	2010	2010	2010	0
535	20231017	094500	5527151	2010	2010	2010	2010	0
536	20231017	094400	5527151	2010	2010	2010	2010	0
537	20231017	094300	5527151	2010	2010	2010	2010	0
538	20231017	094200	5527151	2010	2010	2010	2010	0
539	20231017	094100	5527151	2010	2010	2010	2010	0
540	20231017	094000	5527151	2010	2010	2010	2010	0
541	20231017	093900	5527151	2010	2010	2010	2010	0
542	20231017	093800	5527151	2010	2010	2010	2010	0
543	20231017	093700	5527151	2010	2010	2010	2010	2
544	20231017	093600	5523131	2010	2010	2010	2010	1
545	20231017	093500	5521121	2010	2010	2010	2010	0
546	20231017	093400	5521121	2010	2010	2010	2010	1
547	20231017	093300	5519111	2010	2010	2010	2010	1
548	20231017	093200	5517101	2010	2010	2010	2010	1
549	20231017	093100	5515091	2020	2020	2020	2020	0
550	20231017	093000	5515091	2020	2020	2020	2020	0
551	20231017	092900	5515091	2020	2020	2020	2020	0
552	20231017	092800	5515091	2020	2005	2020	2005	130
553	20231017	092700	5253946	2005	2005	2005	2005	0
554	20231017	092600	5253946	2005	2005	2005	2005	1
555	20231017	092500	5251941	2005	2005	2005	2005	0
556	20231017	092400	5251941	2005	2005	2005	2005	0
557	20231017	092300	5251941	2005	2005	2005	2005	0
558	20231017	092200	5251941	2005	2005	2005	2005	0
559	20231017	092100	5251941	2005	2005	2005	2005	0
560	20231017	092000	5251941	2005	2005	2005	2005	1
561	20231017	091900	5249936	2005	2005	2005	2005	0
562	20231017	091800	5249936	2005	2005	2005	2005	0
563	20231017	091700	5249936	2005	2005	2005	2005	0
564	20231017	091600	5249936	2005	2005	2005	2005	0
565	20231017	091500	5249936	2005	2005	2005	2005	0
566	20231017	091400	5249936	2005	2005	2005	2005	0
567	20231017	091300	5249936	2005	2005	2005	2005	0
568	20231017	091200	5249936	2005	2000	2005	1996	237
569	20231017	091100	4776741	2005	2010	2010	2005	9
570	20231017	091000	4758691	2005	2005	2005	2005	0
571	20231017	090900	4758691	2005	2005	2005	2005	22
572	20231017	090800	4714581	2010	2005	2010	2005	7
573	20231017	090700	4700531	2005	2005	2005	2005	63
574	20231017	090600	4574216	2000	2000	2000	2000	0
575	20231017	090500	4574216	2000	2000	2000	1999	880
576	20231017	090400	2814231	2000	2000	2000	2000	0
577	20231017	090300	2814231	2000	2000	2000	2000	0
578	20231017	090200	2814231	2000	2000	2000	2000	104
579	20231017	090100	2606231	2000	2000	2000	2000	18
580	20231017	090000	2570231	1995	1983	1997	1983	1295