KissMeData/003610/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	184000	56123150	1990	1990	1990	1990	281
3	20231030	183900	56123150	1990	1990	1990	1990	0
4	20231030	183800	56123150	1990	1990	1990	1990	0
5	20231030	183700	56123150	1990	1990	1990	1990	0
6	20231030	183600	56123150	1990	1990	1990	1990	0
7	20231030	183500	56123150	1990	1990	1990	1990	0
8	20231030	183400	56123150	1990	1990	1990	1990	0
9	20231030	183300	56123150	1990	1990	1990	1990	0
10	20231030	183200	56123150	1990	1990	1990	1990	0
11	20231030	183100	56123150	1990	1990	1990	1990	0
12	20231030	183000	56123150	1990	1990	1990	1990	0
13	20231030	182900	56123150	1990	1990	1990	1990	0
14	20231030	182800	56123150	1990	1990	1990	1990	0
15	20231030	182700	56123150	1990	1990	1990	1990	0
16	20231030	182600	56123150	1990	1990	1990	1990	0
17	20231030	182500	56123150	1990	1990	1990	1990	0
18	20231030	182400	56123150	1990	1990	1990	1990	0
19	20231030	182300	56123150	1990	1990	1990	1990	0
20	20231030	182200	56123150	1990	1990	1990	1990	0
21	20231030	182100	56123150	1990	1990	1990	1990	0
22	20231030	182000	56123150	1990	1990	1990	1990	0
23	20231030	181900	56123150	1990	1990	1990	1990	0
24	20231030	181800	56123150	1990	1990	1990	1990	0
25	20231030	181700	56123150	1990	1990	1990	1990	0
26	20231030	181600	56123150	1990	1990	1990	1990	0
27	20231030	181500	56123150	1990	1990	1990	1990	0
28	20231030	181400	56123150	1990	1990	1990	1990	0
29	20231030	181300	56123150	1990	1990	1990	1990	0
30	20231030	181200	56123150	1990	1990	1990	1990	0
31	20231030	181100	56123150	1990	1990	1990	1990	0
32	20231030	181000	56123150	1990	1990	1990	1990	281
33	20231030	180900	56123150	1990	1990	1990	1990	0
34	20231030	180800	56123150	1990	1990	1990	1990	0
35	20231030	180700	56123150	1990	1990	1990	1990	0
36	20231030	180600	56123150	1990	1990	1990	1990	0
37	20231030	180500	56123150	1990	1990	1990	1990	0
38	20231030	180400	56123150	1990	1990	1990	1990	0
39	20231030	180300	56123150	1990	1990	1990	1990	0
40	20231030	180200	56123150	1990	1990	1990	1990	0
41	20231030	180100	56123150	1990	1990	1990	1990	0
42	20231030	180000	56123150	1990	1990	1990	1990	0
43	20231030	175900	56123150	1990	1990	1990	1990	0
44	20231030	175800	56123150	1990	1990	1990	1990	0
45	20231030	175700	56123150	1990	1990	1990	1990	0
46	20231030	175600	56123150	1990	1990	1990	1990	0
47	20231030	175500	56123150	1990	1990	1990	1990	0
48	20231030	175400	56123150	1990	1990	1990	1990	0
49	20231030	175300	56123150	1990	1990	1990	1990	0
50	20231030	175200	56123150	1990	1990	1990	1990	0
51	20231030	175100	56123150	1990	1990	1990	1990	0
52	20231030	175000	56123150	1990	1990	1990	1990	0
53	20231030	174900	56123150	1990	1990	1990	1990	0
54	20231030	174800	56123150	1990	1990	1990	1990	0
55	20231030	174700	56123150	1990	1990	1990	1990	0
56	20231030	174600	56123150	1990	1990	1990	1990	0
57	20231030	174500	56123150	1990	1990	1990	1990	0
58	20231030	174400	56123150	1990	1990	1990	1990	0
59	20231030	174300	56123150	1990	1990	1990	1990	0
60	20231030	174200	56123150	1990	1990	1990	1990	0
61	20231030	174100	56123150	1990	1990	1990	1990	0
62	20231030	174000	56123150	1990	1990	1990	1990	281
63	20231030	173900	56123150	1990	1990	1990	1990	0
64	20231030	173800	56123150	1990	1990	1990	1990	0
65	20231030	173700	56123150	1990	1990	1990	1990	0
66	20231030	173600	56123150	1990	1990	1990	1990	0
67	20231030	173500	56123150	1990	1990	1990	1990	0
68	20231030	173400	56123150	1990	1990	1990	1990	0
69	20231030	173300	56123150	1990	1990	1990	1990	0
70	20231030	173200	56123150	1990	1990	1990	1990	0
71	20231030	173100	56123150	1990	1990	1990	1990	0
72	20231030	173000	56123150	1990	1990	1990	1990	0
73	20231030	172900	56123150	1990	1990	1990	1990	0
74	20231030	172800	56123150	1990	1990	1990	1990	0
75	20231030	172700	56123150	1990	1990	1990	1990	0
76	20231030	172600	56123150	1990	1990	1990	1990	0
77	20231030	172500	56123150	1990	1990	1990	1990	0
78	20231030	172400	56123150	1990	1990	1990	1990	0
79	20231030	172300	56123150	1990	1990	1990	1990	0
80	20231030	172200	56123150	1990	1990	1990	1990	0
81	20231030	172100	56123150	1990	1990	1990	1990	0
82	20231030	172000	56123150	1990	1990	1990	1990	0
83	20231030	171900	56123150	1990	1990	1990	1990	0
84	20231030	171800	56123150	1990	1990	1990	1990	0
85	20231030	171700	56123150	1990	1990	1990	1990	0
86	20231030	171600	56123150	1990	1990	1990	1990	0
87	20231030	171500	56123150	1990	1990	1990	1990	0
88	20231030	171400	56123150	1990	1990	1990	1990	0
89	20231030	171300	56123150	1990	1990	1990	1990	0
90	20231030	171200	56123150	1990	1990	1990	1990	0
91	20231030	171100	56123150	1990	1990	1990	1990	0
92	20231030	171000	56123150	1990	1990	1990	1990	281
93	20231030	170900	56123150	1990	1990	1990	1990	0
94	20231030	170800	56123150	1990	1990	1990	1990	0
95	20231030	170700	56123150	1990	1990	1990	1990	0
96	20231030	170600	56123150	1990	1990	1990	1990	0
97	20231030	170500	56123150	1990	1990	1990	1990	0
98	20231030	170400	56123150	1990	1990	1990	1990	0
99	20231030	170300	56123150	1990	1990	1990	1990	0
100	20231030	170200	56123150	1990	1990	1990	1990	0
101	20231030	170100	56123150	1990	1990	1990	1990	0
102	20231030	170000	56123150	1990	1990	1990	1990	0
103	20231030	165900	56123150	1990	1990	1990	1990	0
104	20231030	165800	56123150	1990	1990	1990	1990	0
105	20231030	165700	56123150	1990	1990	1990	1990	0
106	20231030	165600	56123150	1990	1990	1990	1990	0
107	20231030	165500	56123150	1990	1990	1990	1990	0
108	20231030	165400	56123150	1990	1990	1990	1990	0
109	20231030	165300	56123150	1990	1990	1990	1990	0
110	20231030	165200	56123150	1990	1990	1990	1990	0
111	20231030	165100	56123150	1990	1990	1990	1990	0
112	20231030	165000	56123150	1990	1990	1990	1990	0
113	20231030	164900	56123150	1990	1990	1990	1990	0
114	20231030	164800	56123150	1990	1990	1990	1990	0
115	20231030	164700	56123150	1990	1990	1990	1990	0
116	20231030	164600	56123150	1990	1990	1990	1990	0
117	20231030	164500	56123150	1990	1990	1990	1990	0
118	20231030	164400	56123150	1990	1990	1990	1990	0
119	20231030	164300	56123150	1990	1990	1990	1990	0
120	20231030	164200	56123150	1990	1990	1990	1990	0
121	20231030	164100	56123150	1990	1990	1990	1990	0
122	20231030	164000	56123150	1990	1990	1990	1990	281
123	20231030	163900	56123150	1990	1990	1990	1990	0
124	20231030	163800	56123150	1990	1990	1990	1990	0
125	20231030	163700	56123150	1990	1990	1990	1990	0
126	20231030	163600	56123150	1990	1990	1990	1990	0
127	20231030	163500	56123150	1990	1990	1990	1990	0
128	20231030	163400	56123150	1990	1990	1990	1990	0
129	20231030	163300	56123150	1990	1990	1990	1990	0
130	20231030	163200	56123150	1990	1990	1990	1990	0
131	20231030	163100	56123150	1990	1990	1990	1990	0
132	20231030	163000	56123150	1990	1990	1990	1990	0
133	20231030	162900	56123150	1990	1990	1990	1990	0
134	20231030	162800	56123150	1990	1990	1990	1990	0
135	20231030	162700	56123150	1990	1990	1990	1990	0
136	20231030	162600	56123150	1990	1990	1990	1990	0
137	20231030	162500	56123150	1990	1990	1990	1990	0
138	20231030	162400	56123150	1990	1990	1990	1990	0
139	20231030	162300	56123150	1990	1990	1990	1990	0
140	20231030	162200	56123150	1990	1990	1990	1990	0
141	20231030	162100	56123150	1990	1990	1990	1990	0
142	20231030	162000	56123150	1990	1990	1990	1990	0
143	20231030	161900	56123150	1990	1990	1990	1990	0
144	20231030	161800	56123150	1990	1990	1990	1990	0
145	20231030	161700	56123150	1990	1990	1990	1990	0
146	20231030	161600	56123150	1990	1990	1990	1990	0
147	20231030	161500	56123150	1990	1990	1990	1990	0
148	20231030	161400	56123150	1990	1990	1990	1990	0
149	20231030	161300	56123150	1990	1990	1990	1990	0
150	20231030	161200	56123150	1990	1990	1990	1990	0
151	20231030	161100	56123150	1990	1990	1990	1990	0
152	20231030	161000	56123150	1990	1990	1990	1990	281
153	20231030	160900	56123150	1990	1990	1990	1990	0
154	20231030	160800	56123150	1990	1990	1990	1990	0
155	20231030	160700	56123150	1990	1990	1990	1990	0
156	20231030	160600	56123150	1990	1990	1990	1990	0
157	20231030	160500	56123150	1990	1990	1990	1990	0
158	20231030	160400	56123150	1990	1990	1990	1990	0
159	20231030	160300	56123150	1990	1990	1990	1990	0
160	20231030	160200	56123150	1990	1990	1990	1990	0
161	20231030	160100	56123150	1990	1990	1990	1990	0
162	20231030	160000	56123150	1990	1990	1990	1990	0
163	20231030	155900	56123150	1990	1990	1990	1990	0
164	20231030	155800	56123150	1990	1990	1990	1990	0
165	20231030	155700	56123150	1990	1990	1990	1990	0
166	20231030	155600	56123150	1990	1990	1990	1990	0
167	20231030	155500	56123150	1990	1990	1990	1990	0
168	20231030	155400	56123150	1990	1990	1990	1990	0
169	20231030	155300	56123150	1990	1990	1990	1990	0
170	20231030	155200	56123150	1990	1990	1990	1990	0
171	20231030	155100	56123150	1990	1990	1990	1990	0
172	20231030	155000	56123150	1990	1990	1990	1990	0
173	20231030	154900	56123150	1990	1990	1990	1990	0
174	20231030	154800	56123150	1990	1990	1990	1990	0
175	20231030	154700	56123150	1990	1990	1990	1990	0
176	20231030	154600	56123150	1990	1990	1990	1990	0
177	20231030	154500	56123150	1990	1990	1990	1990	0
178	20231030	154400	56123150	1990	1990	1990	1990	0
179	20231030	154300	56123150	1990	1990	1990	1990	0
180	20231030	154200	56123150	1990	1990	1990	1990	0
181	20231030	154100	56123150	1990	1990	1990	1990	0
182	20231030	154000	56123150	1990	1990	1990	1990	281
183	20231030	153900	56123150	1990	1990	1990	1990	0
184	20231030	153800	56123150	1990	1990	1990	1990	0
185	20231030	153700	56123150	1990	1990	1990	1990	0
186	20231030	153600	56123150	1990	1990	1990	1990	0
187	20231030	153500	56123150	1990	1990	1990	1990	0
188	20231030	153400	56123150	1990	1990	1990	1990	0
189	20231030	153300	56123150	1990	1990	1990	1990	0
190	20231030	153200	56123150	1990	1990	1990	1990	0
191	20231030	153100	56123150	1990	1990	1990	1990	0
192	20231030	153000	56123150	1990	1990	1990	1990	281
193	20231030	152900	55563960	1988	1988	1988	1988	0
194	20231030	152800	55563960	1988	1988	1988	1988	0
195	20231030	152700	55563960	1988	1988	1988	1988	0
196	20231030	152600	55563960	1988	1988	1988	1988	0
197	20231030	152500	55563960	1988	1988	1988	1988	0
198	20231030	152400	55563960	1988	1988	1988	1988	0
199	20231030	152300	55563960	1988	1988	1988	1988	0
200	20231030	152200	55563960	1988	1988	1988	1988	0
201	20231030	152100	55563960	1988	1988	1988	1988	0
202	20231030	152000	55563960	1988	1988	1988	1988	0
203	20231030	151900	55563960	1988	1988	1988	1988	46
204	20231030	151800	55472512	1986	1986	1986	1986	0
205	20231030	151700	55472512	1986	1986	1986	1986	0
206	20231030	151600	55472512	1986	1986	1986	1986	0
207	20231030	151500	55472512	1986	1986	1986	1986	0
208	20231030	151400	55472512	1986	1986	1986	1986	0
209	20231030	151300	55472512	1986	1986	1986	1986	0
210	20231030	151200	55472512	1986	1986	1986	1986	0
211	20231030	151100	55472512	1986	1986	1986	1986	0
212	20231030	151000	55472512	1986	1986	1986	1986	21
213	20231030	150900	55430806	1986	1986	1986	1986	404
214	20231030	150800	54628462	1996	1987	1996	1987	336
215	20231030	150700	53960821	1997	1997	1997	1997	0
216	20231030	150600	53960821	1997	1997	1997	1997	0
217	20231030	150500	53960821	1997	1997	1997	1997	0
218	20231030	150400	53960821	1997	1997	1997	1997	0
219	20231030	150300	53960821	1997	1997	1997	1997	0
220	20231030	150200	53960821	1997	1997	1997	1997	0
221	20231030	150100	53960821	1997	1997	1997	1997	0
222	20231030	150000	53960821	1997	1997	1997	1997	0
223	20231030	145900	53960821	1997	1997	1997	1997	0
224	20231030	145800	53960821	1997	1997	1997	1997	0
225	20231030	145700	53960821	1997	1997	1997	1997	0
226	20231030	145600	53960821	1997	1997	1997	1997	0
227	20231030	145500	53960821	1997	1997	1997	1997	0
228	20231030	145400	53960821	1997	1997	1997	1997	0
229	20231030	145300	53960821	1997	1997	1997	1997	0
230	20231030	145200	53960821	1997	1997	1997	1997	0
231	20231030	145100	53960821	1997	1997	1997	1997	0
232	20231030	145000	53960821	1997	1997	1997	1997	0
233	20231030	144900	53960821	1997	1997	1997	1997	8
234	20231030	144800	53944845	1997	1997	1997	1997	0
235	20231030	144700	53944845	1997	1997	1997	1997	1
236	20231030	144600	53942848	1997	1997	1997	1997	0
237	20231030	144500	53942848	1997	1997	1997	1997	10
238	20231030	144400	53922878	1997	1997	1997	1997	0
239	20231030	144300	53922878	1997	1997	1997	1997	0
240	20231030	144200	53922878	1997	1997	1997	1997	20
241	20231030	144100	53882938	1998	1998	1998	1998	0
242	20231030	144000	53882938	1998	1998	1998	1998	0
243	20231030	143900	53882938	1998	1998	1998	1998	0
244	20231030	143800	53882938	1998	1998	1998	1998	1
245	20231030	143700	53880940	1985	1985	1985	1985	0
246	20231030	143600	53880940	1985	1986	1986	1985	3317
247	20231030	143500	47296264	2005	2005	2005	2005	0
248	20231030	143400	47296264	2005	2005	2005	2005	0
249	20231030	143300	47296264	2005	2005	2005	2005	0
250	20231030	143200	47296264	2005	2000	2005	2000	4001
251	20231030	143100	39283764	2000	2000	2000	2000	0
252	20231030	143000	39283764	2000	2000	2000	2000	0
253	20231030	142900	39283764	2000	2000	2000	2000	0
254	20231030	142800	39283764	2000	2000	2000	2000	0
255	20231030	142700	39283764	2000	2000	2000	2000	1
256	20231030	142600	39281764	2000	2000	2000	2000	0
257	20231030	142500	39281764	2000	2000	2000	2000	0
258	20231030	142400	39281764	2000	2000	2000	2000	1
259	20231030	142300	39279764	2005	2005	2005	2005	0
260	20231030	142200	39279764	2005	2005	2005	2005	0
261	20231030	142100	39279764	2005	2005	2005	2005	0
262	20231030	142000	39279764	2005	2005	2005	2005	0
263	20231030	141900	39279764	2005	2005	2005	2005	0
264	20231030	141800	39279764	2005	2005	2005	2005	0
265	20231030	141700	39279764	2005	2000	2005	2000	9
266	20231030	141600	39261759	2000	2000	2000	2000	1426
267	20231030	141500	36409759	2000	2000	2000	2000	0
268	20231030	141400	36409759	2000	2000	2000	2000	0
269	20231030	141300	36409759	2000	2000	2000	2000	0
270	20231030	141200	36409759	2000	2000	2000	2000	0
271	20231030	141100	36409759	2000	2000	2000	2000	0
272	20231030	141000	36409759	2000	2000	2000	2000	0
273	20231030	140900	36409759	2000	2000	2000	2000	0
274	20231030	140800	36409759	2000	2000	2000	2000	0
275	20231030	140700	36409759	2000	2000	2000	2000	0
276	20231030	140600	36409759	2000	2000	2000	2000	0
277	20231030	140500	36409759	2000	2000	2000	2000	0
278	20231030	140400	36409759	2000	2000	2000	2000	0
279	20231030	140300	36409759	2000	2000	2000	2000	0
280	20231030	140200	36409759	2000	2000	2000	2000	0
281	20231030	140100	36409759	2000	2000	2000	2000	1
282	20231030	140000	36407759	1986	1986	1986	1986	0
283	20231030	135900	36407759	1986	1989	1989	1986	1814
284	20231030	135800	32803583	2000	2000	2000	2000	0
285	20231030	135700	32803583	2000	2000	2000	2000	0
286	20231030	135600	32803583	2000	2000	2000	2000	1
287	20231030	135500	32801583	2000	2000	2000	2000	0
288	20231030	135400	32801583	2000	2000	2000	2000	0
289	20231030	135300	32801583	2000	2000	2000	2000	0
290	20231030	135200	32801583	2000	2000	2000	2000	0
291	20231030	135100	32801583	2000	2000	2000	2000	0
292	20231030	135000	32801583	2000	2000	2000	2000	0
293	20231030	134900	32801583	2000	2000	2000	2000	0
294	20231030	134800	32801583	2000	2000	2000	2000	0
295	20231030	134700	32801583	2000	2000	2000	2000	0
296	20231030	134600	32801583	2000	2000	2000	2000	0
297	20231030	134500	32801583	2000	2000	2000	2000	0
298	20231030	134400	32801583	2000	2000	2000	2000	0
299	20231030	134300	32801583	2000	2000	2000	2000	0
300	20231030	134200	32801583	2000	2000	2000	2000	1
301	20231030	134100	32799583	1998	1998	1998	1998	0
302	20231030	134000	32799583	1998	1998	1998	1998	0
303	20231030	133900	32799583	1998	1998	1998	1998	0
304	20231030	133800	32799583	1998	1998	1998	1998	0
305	20231030	133700	32799583	1998	1998	1998	1998	0
306	20231030	133600	32799583	1998	1998	1998	1998	1000
307	20231030	133500	30801583	1998	1998	1998	1998	0
308	20231030	133400	30801583	1998	1998	1998	1998	0
309	20231030	133300	30801583	1998	1998	1998	1998	0
310	20231030	133200	30801583	1998	1998	1998	1998	0
311	20231030	133100	30801583	1998	1998	1998	1998	0
312	20231030	133000	30801583	1998	1998	1998	1998	0
313	20231030	132900	30801583	1998	1998	1998	1998	0
314	20231030	132800	30801583	1998	1998	1998	1998	0
315	20231030	132700	30801583	1998	1998	1998	1998	0
316	20231030	132600	30801583	1998	1998	1998	1998	0
317	20231030	132500	30801583	1998	1998	1998	1998	0
318	20231030	132400	30801583	1998	1998	1998	1998	0
319	20231030	132300	30801583	1998	1998	1998	1998	0
320	20231030	132200	30801583	1998	1998	1998	1998	0
321	20231030	132100	30801583	1998	1998	1998	1998	5
322	20231030	132000	30791593	1998	1998	1998	1998	0
323	20231030	131900	30791593	1998	1998	1998	1998	1
324	20231030	131800	30789595	1988	1988	1988	1988	41
325	20231030	131700	30708087	1998	1998	1998	1998	0
326	20231030	131600	30708087	1998	1998	1998	1998	0
327	20231030	131500	30708087	1998	1998	1998	1998	0
328	20231030	131400	30708087	1998	1998	1998	1998	0
329	20231030	131300	30708087	1998	1998	1998	1998	0
330	20231030	131200	30708087	1998	1998	1998	1998	0
331	20231030	131100	30708087	1998	1998	1998	1998	0
332	20231030	131000	30708087	1998	1998	1998	1998	0
333	20231030	130900	30708087	1998	1998	1998	1998	0
334	20231030	130800	30708087	1998	1998	1998	1998	0
335	20231030	130700	30708087	1998	1998	1998	1998	0
336	20231030	130600	30708087	1998	1998	1998	1998	0
337	20231030	130500	30708087	1998	1998	1998	1998	0
338	20231030	130400	30708087	1998	1998	1998	1998	0
339	20231030	130300	30708087	1998	1998	1998	1998	0
340	20231030	130200	30708087	1998	1998	1998	1998	5
341	20231030	130100	30698097	1998	1998	1998	1998	0
342	20231030	130000	30698097	1998	1998	1998	1998	1
343	20231030	125900	30696099	1985	1985	1985	1985	0
344	20231030	125800	30696099	1985	1985	1985	1985	0
345	20231030	125700	30696099	1985	1985	1985	1985	0
346	20231030	125600	30696099	1985	1985	1985	1985	0
347	20231030	125500	30696099	1985	1985	1985	1985	0
348	20231030	125400	30696099	1985	1985	1985	1985	0
349	20231030	125300	30696099	1985	1985	1985	1985	0
350	20231030	125200	30696099	1985	1985	1985	1985	0
351	20231030	125100	30696099	1985	1985	1985	1985	0
352	20231030	125000	30696099	1985	1985	1985	1985	0
353	20231030	124900	30696099	1985	1985	1985	1985	0
354	20231030	124800	30696099	1985	1985	1985	1985	0
355	20231030	124700	30696099	1985	1985	1985	1985	0
356	20231030	124600	30696099	1985	1985	1985	1985	0
357	20231030	124500	30696099	1985	1985	1985	1985	0
358	20231030	124400	30696099	1985	1985	1985	1985	0
359	20231030	124300	30696099	1985	1988	1988	1985	1139
360	20231030	124200	28435052	2005	2005	2005	2005	0
361	20231030	124100	28435052	2005	2005	2005	2005	0
362	20231030	124000	28435052	2005	2005	2005	2005	0
363	20231030	123900	28435052	2005	2005	2005	2005	0
364	20231030	123800	28435052	2005	2005	2005	2005	0
365	20231030	123700	28435052	2005	2005	2005	2005	0
366	20231030	123600	28435052	2005	2005	2005	2005	0
367	20231030	123500	28435052	2005	2005	2005	2005	0
368	20231030	123400	28435052	2005	2005	2005	2005	1
369	20231030	123300	28433047	2005	2005	2005	2005	0
370	20231030	123200	28433047	2005	2005	2005	2005	1
371	20231030	123100	28431042	2000	1990	2000	1990	1548
372	20231030	123000	25344072	1983	1983	1983	1983	0
373	20231030	122900	25344072	1983	1983	1983	1983	0
374	20231030	122800	25344072	1983	1983	1983	1983	0
375	20231030	122700	25344072	1983	1983	1983	1983	0
376	20231030	122600	25344072	1983	1983	1983	1983	0
377	20231030	122500	25344072	1983	1983	1983	1983	0
378	20231030	122400	25344072	1983	1998	1998	1983	3199
379	20231030	122300	18969396	2000	2000	2000	2000	0
380	20231030	122200	18969396	2000	2000	2000	2000	0
381	20231030	122100	18969396	2000	2000	2000	2000	0
382	20231030	122000	18969396	2000	2000	2000	2000	0
383	20231030	121900	18969396	2000	2000	2000	2000	0
384	20231030	121800	18969396	2000	2000	2000	2000	0
385	20231030	121700	18969396	2000	2000	2000	2000	0
386	20231030	121600	18969396	2000	2000	2000	2000	390
387	20231030	121500	18189396	1999	1999	1999	1999	291
388	20231030	121400	17607687	1999	1999	1999	1999	0
389	20231030	121300	17607687	1999	1999	1999	1999	0
390	20231030	121200	17607687	1999	1999	1999	1999	0
391	20231030	121100	17607687	1999	1999	1999	1999	0
392	20231030	121000	17607687	1999	1999	1999	1999	0
393	20231030	120900	17607687	1999	1999	1999	1999	1
394	20231030	120800	17605688	1999	1999	1999	1999	0
395	20231030	120700	17605688	1999	1999	1999	1999	0
396	20231030	120600	17605688	1999	1999	1999	1999	0
397	20231030	120500	17605688	1999	1999	1999	1999	0
398	20231030	120400	17605688	1999	1999	1999	1999	0
399	20231030	120300	17605688	1999	1999	1999	1999	0
400	20231030	120200	17605688	1999	1999	1999	1999	10
401	20231030	120100	17585698	2000	2000	2000	2000	0
402	20231030	120000	17585698	2000	2000	2000	2000	0
403	20231030	115900	17585698	2000	2000	2000	2000	0
404	20231030	115800	17585698	2000	2000	2000	2000	0
405	20231030	115700	17585698	2000	2000	2000	2000	0
406	20231030	115600	17585698	2000	2000	2000	2000	0
407	20231030	115500	17585698	2000	2000	2000	2000	0
408	20231030	115400	17585698	2000	2000	2000	2000	0
409	20231030	115300	17585698	2000	2000	2000	2000	0
410	20231030	115200	17585698	2000	2000	2000	2000	0
411	20231030	115100	17585698	2000	2000	2000	2000	0
412	20231030	115000	17585698	2000	2000	2000	2000	0
413	20231030	114900	17585698	2000	2000	2000	2000	0
414	20231030	114800	17585698	2000	2000	2000	2000	0
415	20231030	114700	17585698	2000	2000	2000	2000	0
416	20231030	114600	17585698	2000	2000	2000	2000	3
417	20231030	114500	17579698	2005	2005	2005	2005	0
418	20231030	114400	17579698	2005	2005	2005	2005	362
419	20231030	114300	16853888	2015	2015	2015	2015	0
420	20231030	114200	16853888	2015	2015	2015	2015	0
421	20231030	114100	16853888	2015	2015	2015	2015	0
422	20231030	114000	16853888	2015	2015	2015	2015	0
423	20231030	113900	16853888	2015	2015	2015	2015	1
424	20231030	113800	16851873	2010	2010	2010	2010	0
425	20231030	113700	16851873	2010	2010	2010	2010	0
426	20231030	113600	16851873	2010	2010	2010	2010	0
427	20231030	113500	16851873	2010	2010	2010	2010	0
428	20231030	113400	16851873	2010	2010	2010	2010	0
429	20231030	113300	16851873	2010	2010	2010	2010	0
430	20231030	113200	16851873	2010	2010	2010	2010	0
431	20231030	113100	16851873	2010	2010	2010	2010	0
432	20231030	113000	16851873	2010	2010	2010	2010	15
433	20231030	112900	16821723	2020	2020	2020	2020	0
434	20231030	112800	16821723	2020	2020	2020	2020	0
435	20231030	112700	16821723	2020	2020	2020	2020	0
436	20231030	112600	16821723	2020	2020	2020	2020	0
437	20231030	112500	16821723	2020	2020	2020	2020	0
438	20231030	112400	16821723	2020	2020	2020	2020	0
439	20231030	112300	16821723	2020	2020	2020	2020	0
440	20231030	112200	16821723	2020	2020	2020	2020	0
441	20231030	112100	16821723	2020	2020	2020	2020	0
442	20231030	112000	16821723	2020	2020	2020	2020	0
443	20231030	111900	16821723	2020	2020	2020	2020	0
444	20231030	111800	16821723	2020	2020	2020	2020	0
445	20231030	111700	16821723	2020	2020	2020	2020	0
446	20231030	111600	16821723	2020	2020	2020	2020	0
447	20231030	111500	16821723	2020	2020	2020	2020	0
448	20231030	111400	16821723	2020	2020	2020	2020	0
449	20231030	111300	16821723	2020	2020	2020	2020	0
450	20231030	111200	16821723	2020	2020	2020	2020	0
451	20231030	111100	16821723	2020	2020	2020	2020	0
452	20231030	111000	16821723	2020	2020	2020	2020	0
453	20231030	110900	16821723	2020	2020	2020	2020	0
454	20231030	110800	16821723	2020	2020	2020	2020	0
455	20231030	110700	16821723	2020	2020	2020	2020	0
456	20231030	110600	16821723	2020	2020	2020	2020	0
457	20231030	110500	16821723	2020	2020	2020	2020	0
458	20231030	110400	16821723	2020	2020	2020	2020	0
459	20231030	110300	16821723	2020	2020	2020	2020	0
460	20231030	110200	16821723	2020	2020	2020	2020	0
461	20231030	110100	16821723	2020	2020	2020	2020	0
462	20231030	110000	16821723	2020	2020	2020	2020	0
463	20231030	105900	16821723	2020	2020	2020	2020	1
464	20231030	105800	16819703	2020	2020	2020	2020	0
465	20231030	105700	16819703	2020	2020	2020	2020	0
466	20231030	105600	16819703	2020	2020	2020	2020	0
467	20231030	105500	16819703	2020	2020	2020	2020	0
468	20231030	105400	16819703	2020	2020	2020	2020	0
469	20231030	105300	16819703	2020	2020	2020	2020	0
470	20231030	105200	16819703	2020	2020	2020	2020	2
471	20231030	105100	16815663	2010	2010	2010	2010	31
472	20231030	105000	16753353	2015	2015	2015	2015	0
473	20231030	104900	16753353	2015	2015	2015	2015	0
474	20231030	104800	16753353	2015	2015	2015	2015	0
475	20231030	104700	16753353	2015	2015	2015	2015	0
476	20231030	104600	16753353	2015	2015	2015	2015	0
477	20231030	104500	16753353	2015	2015	2015	2015	0
478	20231030	104400	16753353	2015	2015	2015	2015	0
479	20231030	104300	16753353	2015	2015	2015	2015	0
480	20231030	104200	16753353	2015	2015	2015	2015	332
481	20231030	104100	16084373	2015	2015	2015	2015	0
482	20231030	104000	16084373	2015	2015	2015	2015	0
483	20231030	103900	16084373	2015	2015	2015	2015	0
484	20231030	103800	16084373	2015	2015	2015	2015	346
485	20231030	103700	15387183	2015	2015	2015	2015	0
486	20231030	103600	15387183	2015	2015	2015	2015	0
487	20231030	103500	15387183	2015	2015	2015	2015	0
488	20231030	103400	15387183	2015	2010	2015	2010	2
489	20231030	103300	15383158	2015	2015	2015	2015	0
490	20231030	103200	15383158	2015	2015	2015	2015	0
491	20231030	103100	15383158	2015	2015	2015	2015	0
492	20231030	103000	15383158	2015	2015	2015	2015	0
493	20231030	102900	15383158	2015	2015	2015	2015	0
494	20231030	102800	15383158	2015	2015	2015	2015	0
495	20231030	102700	15383158	2015	2015	2015	2015	0
496	20231030	102600	15383158	2015	2015	2015	2015	0
497	20231030	102500	15383158	2015	2015	2015	2015	0
498	20231030	102400	15383158	2015	2015	2015	2015	0
499	20231030	102300	15383158	2015	2015	2015	2015	0
500	20231030	102200	15383158	2015	2015	2015	2015	0
501	20231030	102100	15383158	2015	2015	2015	2015	401
502	20231030	102000	14575143	2015	2015	2015	2015	0
503	20231030	101900	14575143	2015	2015	2015	2015	0
504	20231030	101800	14575143	2015	2015	2015	2015	0
505	20231030	101700	14575143	2015	2015	2015	2015	0
506	20231030	101600	14575143	2015	2015	2015	2015	0
507	20231030	101500	14575143	2015	2015	2015	2015	0
508	20231030	101400	14575143	2015	2015	2015	2015	0
509	20231030	101300	14575143	2015	2015	2015	2015	0
510	20231030	101200	14575143	2015	2015	2015	2015	208
511	20231030	101100	14156023	2015	2015	2015	2015	0
512	20231030	101000	14156023	2015	2015	2015	2015	0
513	20231030	100900	14156023	2015	2015	2015	2015	0
514	20231030	100800	14156023	2015	2015	2015	2015	0
515	20231030	100700	14156023	2015	2015	2015	2015	0
516	20231030	100600	14156023	2015	2015	2015	2015	1
517	20231030	100500	14154008	2010	2010	2010	2010	0
518	20231030	100400	14154008	2010	2010	2010	2010	0
519	20231030	100300	14154008	2010	2010	2010	2010	0
520	20231030	100200	14154008	2010	2010	2010	2010	0
521	20231030	100100	14154008	2010	2010	2010	2010	0
522	20231030	100000	14154008	2010	2010	2010	2010	30
523	20231030	095900	14093708	2015	2015	2015	2015	0
524	20231030	095800	14093708	2015	2015	2015	2015	0
525	20231030	095700	14093708	2015	2015	2015	2015	0
526	20231030	095600	14093708	2015	2015	2015	2015	10
527	20231030	095500	14073558	2010	2010	2010	2010	1
528	20231030	095400	14071548	2015	2015	2015	2015	0
529	20231030	095300	14071548	2015	2015	2015	2015	0
530	20231030	095200	14071548	2015	2015	2015	2015	0
531	20231030	095100	14071548	2015	2015	2015	2015	1
532	20231030	095000	14069533	2015	2015	2015	2015	0
533	20231030	094900	14069533	2015	2015	2015	2015	0
534	20231030	094800	14069533	2015	2015	2015	2015	0
535	20231030	094700	14069533	2015	2015	2015	2015	0
536	20231030	094600	14069533	2015	2015	2015	2015	0
537	20231030	094500	14069533	2015	2015	2015	2015	0
538	20231030	094400	14069533	2015	2015	2015	2015	0
539	20231030	094300	14069533	2015	2015	2015	2015	0
540	20231030	094200	14069533	2015	2015	2015	2015	0
541	20231030	094100	14069533	2015	2015	2015	2015	0
542	20231030	094000	14069533	2015	2015	2015	2015	0
543	20231030	093900	14069533	2015	2015	2015	2015	4
544	20231030	093800	14061473	2020	2015	2020	2015	12
545	20231030	093700	14037288	2015	2015	2015	2015	51
546	20231030	093600	13934523	2020	2015	2020	2015	88
547	20231030	093500	13756943	2015	2015	2015	2015	100
548	20231030	093400	13555443	2015	2015	2015	2015	0
549	20231030	093300	13555443	2015	2015	2015	2015	0
550	20231030	093200	13555443	2015	2015	2015	2015	6
551	20231030	093100	13543353	2015	2015	2015	2015	49
552	20231030	093000	13444618	2015	2015	2015	2015	14
553	20231030	092900	13416408	2015	2015	2015	2015	0
554	20231030	092800	13416408	2015	2015	2015	2015	362
555	20231030	092700	12686978	2015	2015	2015	2015	0
556	20231030	092600	12686978	2015	2015	2015	2015	2570
557	20231030	092500	7508428	2000	2010	2010	2000	252
558	20231030	092400	7003908	2010	2005	2010	2005	1478
559	20231030	092300	4033278	2010	2010	2030	2010	650
560	20231030	092200	2723093	2005	2005	2005	2005	74
561	20231030	092100	2574723	2005	2005	2005	2005	3
562	20231030	092000	2568708	2000	2000	2000	2000	0
563	20231030	091900	2568708	2000	2000	2000	2000	0
564	20231030	091800	2568708	2000	2000	2000	2000	307
565	20231030	091700	1954708	2000	2000	2000	2000	0
566	20231030	091600	1954708	2000	2000	2000	2000	0
567	20231030	091500	1954708	2000	2000	2000	2000	0
568	20231030	091400	1954708	2000	2000	2000	2000	1
569	20231030	091300	1952708	1994	1994	1994	1994	0
570	20231030	091200	1952708	1994	1994	1994	1994	36
571	20231030	091100	1880924	1995	1995	1995	1995	0
572	20231030	091000	1880924	1995	1995	1995	1995	36
573	20231030	090900	1809104	1999	1999	1999	1999	0
574	20231030	090800	1809104	1999	1999	1999	1999	0
575	20231030	090700	1809104	1999	1999	1999	1999	0
576	20231030	090600	1809104	1999	2000	2030	1999	253
577	20231030	090500	1300467	1999	1999	1999	1999	51
578	20231030	090400	1198518	1997	1997	1997	1997	5
579	20231030	090300	1188533	1998	1998	1998	1998	0
580	20231030	090200	1188533	1998	1994	1998	1994	423
581	20231030	090100	344629	1992	1994	1994	1991	82
582	20231030	090000	181303	1992	1993	1993	1992	91