KissMeData/003610/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183900	141107475	1999	1999	1999	1999	179
3	20231012	183800	141107475	1999	1999	1999	1999	0
4	20231012	183700	141107475	1999	1999	1999	1999	0
5	20231012	183600	141107475	1999	1999	1999	1999	0
6	20231012	183500	141107475	1999	1999	1999	1999	0
7	20231012	183400	141107475	1999	1999	1999	1999	0
8	20231012	183300	141107475	1999	1999	1999	1999	0
9	20231012	183200	141107475	1999	1999	1999	1999	0
10	20231012	183100	141107475	1999	1999	1999	1999	0
11	20231012	183000	141107475	1999	1999	1999	1999	0
12	20231012	182900	141107475	1999	1999	1999	1999	0
13	20231012	182800	141107475	1999	1999	1999	1999	0
14	20231012	182700	141107475	1999	1999	1999	1999	0
15	20231012	182600	141107475	1999	1999	1999	1999	0
16	20231012	182500	141107475	1999	1999	1999	1999	0
17	20231012	182400	141107475	1999	1999	1999	1999	0
18	20231012	182300	141107475	1999	1999	1999	1999	0
19	20231012	182200	141107475	1999	1999	1999	1999	0
20	20231012	182100	141107475	1999	1999	1999	1999	0
21	20231012	182000	141107475	1999	1999	1999	1999	0
22	20231012	181900	141107475	1999	1999	1999	1999	0
23	20231012	181800	141107475	1999	1999	1999	1999	0
24	20231012	181700	141107475	1999	1999	1999	1999	0
25	20231012	181600	141107475	1999	1999	1999	1999	0
26	20231012	181500	141107475	1999	1999	1999	1999	0
27	20231012	181400	141107475	1999	1999	1999	1999	0
28	20231012	181300	141107475	1999	1999	1999	1999	0
29	20231012	181200	141107475	1999	1999	1999	1999	0
30	20231012	181100	141107475	1999	1999	1999	1999	0
31	20231012	181000	141107475	1999	1999	1999	1999	0
32	20231012	180900	141107475	1999	1999	1999	1999	179
33	20231012	180800	141107475	1999	1999	1999	1999	0
34	20231012	180700	141107475	1999	1999	1999	1999	0
35	20231012	180600	141107475	1999	1999	1999	1999	0
36	20231012	180500	141107475	1999	1999	1999	1999	0
37	20231012	180400	141107475	1999	1999	1999	1999	0
38	20231012	180300	141107475	1999	1999	1999	1999	0
39	20231012	180200	141107475	1999	1999	1999	1999	0
40	20231012	180100	141107475	1999	1999	1999	1999	0
41	20231012	180000	141107475	1999	1999	1999	1999	0
42	20231012	175900	141107475	1999	1999	1999	1999	0
43	20231012	175800	141107475	1999	1999	1999	1999	0
44	20231012	175700	141107475	1999	1999	1999	1999	0
45	20231012	175600	141107475	1999	1999	1999	1999	0
46	20231012	175500	141107475	1999	1999	1999	1999	0
47	20231012	175400	141107475	1999	1999	1999	1999	0
48	20231012	175300	141107475	1999	1999	1999	1999	0
49	20231012	175200	141107475	1999	1999	1999	1999	0
50	20231012	175100	141107475	1999	1999	1999	1999	0
51	20231012	175000	141107475	1999	1999	1999	1999	0
52	20231012	174900	141107475	1999	1999	1999	1999	0
53	20231012	174800	141107475	1999	1999	1999	1999	0
54	20231012	174700	141107475	1999	1999	1999	1999	0
55	20231012	174600	141107475	1999	1999	1999	1999	0
56	20231012	174500	141107475	1999	1999	1999	1999	0
57	20231012	174400	141107475	1999	1999	1999	1999	0
58	20231012	174300	141107475	1999	1999	1999	1999	0
59	20231012	174200	141107475	1999	1999	1999	1999	0
60	20231012	174100	141107475	1999	1999	1999	1999	0
61	20231012	174000	141107475	1999	1999	1999	1999	0
62	20231012	173900	141107475	1999	1999	1999	1999	179
63	20231012	173800	141107475	1999	1999	1999	1999	0
64	20231012	173700	141107475	1999	1999	1999	1999	0
65	20231012	173600	141107475	1999	1999	1999	1999	0
66	20231012	173500	141107475	1999	1999	1999	1999	0
67	20231012	173400	141107475	1999	1999	1999	1999	0
68	20231012	173300	141107475	1999	1999	1999	1999	0
69	20231012	173200	141107475	1999	1999	1999	1999	0
70	20231012	173100	141107475	1999	1999	1999	1999	0
71	20231012	173000	141107475	1999	1999	1999	1999	0
72	20231012	172900	141107475	1999	1999	1999	1999	0
73	20231012	172800	141107475	1999	1999	1999	1999	0
74	20231012	172700	141107475	1999	1999	1999	1999	0
75	20231012	172600	141107475	1999	1999	1999	1999	0
76	20231012	172500	141107475	1999	1999	1999	1999	0
77	20231012	172400	141107475	1999	1999	1999	1999	0
78	20231012	172300	141107475	1999	1999	1999	1999	0
79	20231012	172200	141107475	1999	1999	1999	1999	0
80	20231012	172100	141107475	1999	1999	1999	1999	0
81	20231012	172000	141107475	1999	1999	1999	1999	0
82	20231012	171900	141107475	1999	1999	1999	1999	0
83	20231012	171800	141107475	1999	1999	1999	1999	0
84	20231012	171700	141107475	1999	1999	1999	1999	0
85	20231012	171600	141107475	1999	1999	1999	1999	0
86	20231012	171500	141107475	1999	1999	1999	1999	0
87	20231012	171400	141107475	1999	1999	1999	1999	0
88	20231012	171300	141107475	1999	1999	1999	1999	0
89	20231012	171200	141107475	1999	1999	1999	1999	0
90	20231012	171100	141107475	1999	1999	1999	1999	0
91	20231012	171000	141107475	1999	1999	1999	1999	0
92	20231012	170900	141107475	1999	1999	1999	1999	179
93	20231012	170800	141107475	1999	1999	1999	1999	0
94	20231012	170700	141107475	1999	1999	1999	1999	0
95	20231012	170600	141107475	1999	1999	1999	1999	0
96	20231012	170500	141107475	1999	1999	1999	1999	0
97	20231012	170400	141107475	1999	1999	1999	1999	0
98	20231012	170300	141107475	1999	1999	1999	1999	0
99	20231012	170200	141107475	1999	1999	1999	1999	0
100	20231012	170100	141107475	1999	1999	1999	1999	0
101	20231012	170000	141107475	1999	1999	1999	1999	0
102	20231012	165900	141107475	1999	1999	1999	1999	0
103	20231012	165800	141107475	1999	1999	1999	1999	0
104	20231012	165700	141107475	1999	1999	1999	1999	0
105	20231012	165600	141107475	1999	1999	1999	1999	0
106	20231012	165500	141107475	1999	1999	1999	1999	0
107	20231012	165400	141107475	1999	1999	1999	1999	0
108	20231012	165300	141107475	1999	1999	1999	1999	0
109	20231012	165200	141107475	1999	1999	1999	1999	0
110	20231012	165100	141107475	1999	1999	1999	1999	0
111	20231012	165000	141107475	1999	1999	1999	1999	0
112	20231012	164900	141107475	1999	1999	1999	1999	0
113	20231012	164800	141107475	1999	1999	1999	1999	0
114	20231012	164700	141107475	1999	1999	1999	1999	0
115	20231012	164600	141107475	1999	1999	1999	1999	0
116	20231012	164500	141107475	1999	1999	1999	1999	0
117	20231012	164400	141107475	1999	1999	1999	1999	0
118	20231012	164300	141107475	1999	1999	1999	1999	0
119	20231012	164200	141107475	1999	1999	1999	1999	0
120	20231012	164100	141107475	1999	1999	1999	1999	0
121	20231012	164000	141107475	1999	1999	1999	1999	0
122	20231012	163900	141107475	1999	1999	1999	1999	179
123	20231012	163800	141107475	1999	1999	1999	1999	0
124	20231012	163700	141107475	1999	1999	1999	1999	0
125	20231012	163600	141107475	1999	1999	1999	1999	0
126	20231012	163500	141107475	1999	1999	1999	1999	0
127	20231012	163400	141107475	1999	1999	1999	1999	0
128	20231012	163300	141107475	1999	1999	1999	1999	0
129	20231012	163200	141107475	1999	1999	1999	1999	0
130	20231012	163100	141107475	1999	1999	1999	1999	0
131	20231012	163000	141107475	1999	1999	1999	1999	0
132	20231012	162900	141107475	1999	1999	1999	1999	0
133	20231012	162800	141107475	1999	1999	1999	1999	0
134	20231012	162700	141107475	1999	1999	1999	1999	0
135	20231012	162600	141107475	1999	1999	1999	1999	0
136	20231012	162500	141107475	1999	1999	1999	1999	0
137	20231012	162400	141107475	1999	1999	1999	1999	0
138	20231012	162300	141107475	1999	1999	1999	1999	0
139	20231012	162200	141107475	1999	1999	1999	1999	0
140	20231012	162100	141107475	1999	1999	1999	1999	0
141	20231012	162000	141107475	1999	1999	1999	1999	0
142	20231012	161900	141107475	1999	1999	1999	1999	0
143	20231012	161800	141107475	1999	1999	1999	1999	0
144	20231012	161700	141107475	1999	1999	1999	1999	0
145	20231012	161600	141107475	1999	1999	1999	1999	0
146	20231012	161500	141107475	1999	1999	1999	1999	0
147	20231012	161400	141107475	1999	1999	1999	1999	0
148	20231012	161300	141107475	1999	1999	1999	1999	0
149	20231012	161200	141107475	1999	1999	1999	1999	0
150	20231012	161100	141107475	1999	1999	1999	1999	0
151	20231012	161000	141107475	1999	1999	1999	1999	0
152	20231012	160900	141107475	1999	1999	1999	1999	179
153	20231012	160800	141107475	1999	1999	1999	1999	0
154	20231012	160700	141107475	1999	1999	1999	1999	0
155	20231012	160600	141107475	1999	1999	1999	1999	0
156	20231012	160500	141107475	1999	1999	1999	1999	0
157	20231012	160400	141107475	1999	1999	1999	1999	0
158	20231012	160300	141107475	1999	1999	1999	1999	0
159	20231012	160200	141107475	1999	1999	1999	1999	0
160	20231012	160100	141107475	1999	1999	1999	1999	0
161	20231012	160000	141107475	1999	1999	1999	1999	0
162	20231012	155900	141107475	1999	1999	1999	1999	0
163	20231012	155800	141107475	1999	1999	1999	1999	0
164	20231012	155700	141107475	1999	1999	1999	1999	0
165	20231012	155600	141107475	1999	1999	1999	1999	0
166	20231012	155500	141107475	1999	1999	1999	1999	0
167	20231012	155400	141107475	1999	1999	1999	1999	0
168	20231012	155300	141107475	1999	1999	1999	1999	0
169	20231012	155200	141107475	1999	1999	1999	1999	0
170	20231012	155100	141107475	1999	1999	1999	1999	0
171	20231012	155000	141107475	1999	1999	1999	1999	0
172	20231012	154900	141107475	1999	1999	1999	1999	0
173	20231012	154800	141107475	1999	1999	1999	1999	0
174	20231012	154700	141107475	1999	1999	1999	1999	0
175	20231012	154600	141107475	1999	1999	1999	1999	0
176	20231012	154500	141107475	1999	1999	1999	1999	0
177	20231012	154400	141107475	1999	1999	1999	1999	0
178	20231012	154300	141107475	1999	1999	1999	1999	0
179	20231012	154200	141107475	1999	1999	1999	1999	0
180	20231012	154100	141107475	1999	1999	1999	1999	0
181	20231012	154000	141107475	1999	1999	1999	1999	0
182	20231012	153900	141107475	1999	1999	1999	1999	179
183	20231012	153800	141107475	1999	1999	1999	1999	0
184	20231012	153700	141107475	1999	1999	1999	1999	0
185	20231012	153600	141107475	1999	1999	1999	1999	0
186	20231012	153500	141107475	1999	1999	1999	1999	0
187	20231012	153400	141107475	1999	1999	1999	1999	0
188	20231012	153300	141107475	1999	1999	1999	1999	0
189	20231012	153200	141107475	1999	1999	1999	1999	0
190	20231012	153100	141107475	1999	1999	1999	1999	0
191	20231012	153000	141107475	1999	1999	1999	1999	179
192	20231012	152900	140749654	1999	1999	1999	1999	0
193	20231012	152800	140749654	1999	1999	1999	1999	0
194	20231012	152700	140749654	1999	1999	1999	1999	0
195	20231012	152600	140749654	1999	1999	1999	1999	0
196	20231012	152500	140749654	1999	1999	1999	1999	0
197	20231012	152400	140749654	1999	1999	1999	1999	0
198	20231012	152300	140749654	1999	1999	1999	1999	0
199	20231012	152200	140749654	1999	1999	1999	1999	0
200	20231012	152100	140749654	1999	1999	1999	1999	0
201	20231012	152000	140749654	1999	1999	1999	1999	0
202	20231012	151900	140749654	1999	1999	1999	1999	100
203	20231012	151800	140549754	1985	1985	1985	1985	12
204	20231012	151700	140525934	1984	1984	1984	1984	0
205	20231012	151600	140525934	1984	1984	1984	1984	25
206	20231012	151500	140476334	1999	1999	1999	1999	1
207	20231012	151400	140474335	2000	2000	2000	2000	2
208	20231012	151300	140470335	1983	1983	1983	1983	0
209	20231012	151200	140470335	1983	1988	1988	1983	3958
210	20231012	151100	132615707	2005	2005	2005	2005	0
211	20231012	151000	132615707	2005	2005	2005	2005	0
212	20231012	150900	132615707	2005	2005	2005	2005	0
213	20231012	150800	132615707	2005	2005	2005	2005	0
214	20231012	150700	132615707	2005	2005	2005	2005	0
215	20231012	150600	132615707	2005	2005	2005	2005	0
216	20231012	150500	132615707	2005	2005	2005	2005	0
217	20231012	150400	132615707	2005	2005	2005	2005	0
218	20231012	150300	132615707	2005	1988	2005	1988	81
219	20231012	150200	132454662	2000	2000	2000	2000	0
220	20231012	150100	132454662	2000	2000	2000	2000	0
221	20231012	150000	132454662	2000	2000	2000	2000	0
222	20231012	145900	132454662	2000	2000	2000	1985	1124
223	20231012	145800	130213556	2000	2000	2000	2000	0
224	20231012	145700	130213556	2000	2000	2000	2000	0
225	20231012	145600	130213556	2000	2000	2000	2000	0
226	20231012	145500	130213556	2000	2000	2000	2000	0
227	20231012	145400	130213556	2000	2000	2000	2000	67
228	20231012	145300	130079556	2010	2010	2010	2010	0
229	20231012	145200	130079556	2010	2010	2010	2010	0
230	20231012	145100	130079556	2010	2010	2010	2010	0
231	20231012	145000	130079556	2010	2010	2010	2010	0
232	20231012	144900	130079556	2010	2010	2010	2010	80
233	20231012	144800	129918756	2010	2010	2010	2010	0
234	20231012	144700	129918756	2010	2010	2010	2010	0
235	20231012	144600	129918756	2010	2010	2010	2010	5100
236	20231012	144500	119667756	2010	2010	2010	2010	0
237	20231012	144400	119667756	2010	2010	2010	2010	0
238	20231012	144300	119667756	2010	2010	2010	2010	0
239	20231012	144200	119667756	2010	2010	2010	2010	0
240	20231012	144100	119667756	2010	2010	2010	2010	0
241	20231012	144000	119667756	2010	2010	2010	2010	0
242	20231012	143900	119667756	2010	2010	2010	2010	0
243	20231012	143800	119667756	2010	2010	2010	2010	0
244	20231012	143700	119667756	2010	2010	2010	2010	0
245	20231012	143600	119667756	2010	2010	2010	2010	0
246	20231012	143500	119667756	2010	2010	2010	2010	400
247	20231012	143400	118863756	1997	1997	1997	1997	0
248	20231012	143300	118863756	1997	1997	1997	1997	0
249	20231012	143200	118863756	1997	1997	1997	1997	0
250	20231012	143100	118863756	1997	1997	1997	1997	0
251	20231012	143000	118863756	1997	1997	1997	1997	0
252	20231012	142900	118863756	1997	1997	1997	1997	0
253	20231012	142800	118863756	1997	2000	2000	1997	51
254	20231012	142700	118761759	2005	2005	2005	2005	0
255	20231012	142600	118761759	2005	2005	2005	2005	0
256	20231012	142500	118761759	2005	2005	2005	2005	0
257	20231012	142400	118761759	2005	2005	2005	2005	0
258	20231012	142300	118761759	2005	2005	2005	2005	0
259	20231012	142200	118761759	2005	2005	2005	2005	0
260	20231012	142100	118761759	2005	2005	2005	2005	386
261	20231012	142000	117987829	2015	2015	2015	2015	0
262	20231012	141900	117987829	2015	2015	2015	2015	1
263	20231012	141800	117985814	2010	2010	2010	2010	0
264	20231012	141700	117985814	2010	2010	2010	2010	0
265	20231012	141600	117985814	2010	2010	2010	2010	0
266	20231012	141500	117985814	2010	2010	2010	2010	0
267	20231012	141400	117985814	2010	2010	2010	2010	0
268	20231012	141300	117985814	2010	2010	2010	2010	50
269	20231012	141200	117885314	2010	2005	2010	2005	5267
270	20231012	141100	107299464	2005	2005	2005	2005	0
271	20231012	141000	107299464	2005	2005	2005	2005	0
272	20231012	140900	107299464	2005	2005	2005	2005	0
273	20231012	140800	107299464	2005	2005	2005	2005	0
274	20231012	140700	107299464	2005	2005	2005	2005	0
275	20231012	140600	107299464	2005	2005	2005	2005	0
276	20231012	140500	107299464	2005	2005	2005	2005	0
277	20231012	140400	107299464	2005	2005	2005	2005	0
278	20231012	140300	107299464	2005	2005	2005	2005	0
279	20231012	140200	107299464	2005	2005	2005	2005	0
280	20231012	140100	107299464	2005	2005	2005	2005	0
281	20231012	140000	107299464	2005	2005	2005	2005	0
282	20231012	135900	107299464	2005	2005	2005	2005	0
283	20231012	135800	107299464	2005	2005	2005	2005	0
284	20231012	135700	107299464	2005	2005	2005	2005	0
285	20231012	135600	107299464	2005	2005	2005	2005	0
286	20231012	135500	107299464	2005	2005	2005	2005	0
287	20231012	135400	107299464	2005	2005	2005	2005	0
288	20231012	135300	107299464	2005	2005	2005	2005	0
289	20231012	135200	107299464	2005	2005	2005	2005	0
290	20231012	135100	107299464	2005	1997	2005	1997	278
291	20231012	135000	106743524	1994	1994	1994	1994	0
292	20231012	134900	106743524	1994	1993	1994	1993	4671
293	20231012	134800	97434170	1991	1993	1993	1991	911
294	20231012	134700	95618567	1993	1993	1993	1993	20
295	20231012	134600	95578707	1993	1993	1993	1993	1
296	20231012	134500	95576714	1993	1993	1993	1993	1
297	20231012	134400	95574721	1999	1999	1999	1999	0
298	20231012	134300	95574721	1999	1999	1999	1999	0
299	20231012	134200	95574721	1999	1999	1999	1999	0
300	20231012	134100	95574721	1999	1999	1999	1999	0
301	20231012	134000	95574721	1999	1999	1999	1999	0
302	20231012	133900	95574721	1999	1999	1999	1999	0
303	20231012	133800	95574721	1999	1999	1999	1999	0
304	20231012	133700	95574721	1999	1999	1999	1999	0
305	20231012	133600	95574721	1999	1999	1999	1999	0
306	20231012	133500	95574721	1999	1999	1999	1999	0
307	20231012	133400	95574721	1999	1999	1999	1999	0
308	20231012	133300	95574721	1999	1999	1999	1999	0
309	20231012	133200	95574721	1999	1999	1999	1999	0
310	20231012	133100	95574721	1999	1999	1999	1999	0
311	20231012	133000	95574721	1999	1999	1999	1999	0
312	20231012	132900	95574721	1999	1999	1999	1999	0
313	20231012	132800	95574721	1999	1999	1999	1999	0
314	20231012	132700	95574721	1999	1999	1999	1999	0
315	20231012	132600	95574721	1999	1999	1999	1999	0
316	20231012	132500	95574721	1999	1999	1999	1999	0
317	20231012	132400	95574721	1999	1999	1999	1999	0
318	20231012	132300	95574721	1999	1999	1999	1999	0
319	20231012	132200	95574721	1999	1999	1999	1999	0
320	20231012	132100	95574721	1999	1999	1999	1999	0
321	20231012	132000	95574721	1999	1999	1999	1999	0
322	20231012	131900	95574721	1999	1999	1999	1999	0
323	20231012	131800	95574721	1999	1999	1999	1999	0
324	20231012	131700	95574721	1999	1999	1999	1999	10
325	20231012	131600	95554731	2000	2000	2000	2000	0
326	20231012	131500	95554731	2000	2000	2000	2000	0
327	20231012	131400	95554731	2000	2000	2000	2000	0
328	20231012	131300	95554731	2000	2000	2000	2000	0
329	20231012	131200	95554731	2000	2000	2000	2000	0
330	20231012	131100	95554731	2000	2000	2000	2000	0
331	20231012	131000	95554731	2000	2000	2000	2000	0
332	20231012	130900	95554731	2000	2000	2000	2000	0
333	20231012	130800	95554731	2000	2000	2000	2000	332
334	20231012	130700	94890731	2000	2005	2005	2000	209
335	20231012	130600	94472016	2010	2010	2010	2010	0
336	20231012	130500	94472016	2010	2010	2010	2010	5
337	20231012	130400	94461966	2010	2010	2010	2010	0
338	20231012	130300	94461966	2010	2010	2010	2010	0
339	20231012	130200	94461966	2010	2010	2010	2010	0
340	20231012	130100	94461966	2010	2010	2010	2010	0
341	20231012	130000	94461966	2010	2010	2010	2010	0
342	20231012	125900	94461966	2010	2010	2010	2010	0
343	20231012	125800	94461966	2010	2010	2010	2010	0
344	20231012	125700	94461966	2010	2010	2010	2010	0
345	20231012	125600	94461966	2010	2010	2010	2010	0
346	20231012	125500	94461966	2010	2010	2010	2010	0
347	20231012	125400	94461966	2010	2010	2010	2010	0
348	20231012	125300	94461966	2010	2010	2010	2010	0
349	20231012	125200	94461966	2010	2010	2010	2010	0
350	20231012	125100	94461966	2010	2010	2010	2010	0
351	20231012	125000	94461966	2010	2010	2010	2010	0
352	20231012	124900	94461966	2010	2010	2010	2010	0
353	20231012	124800	94461966	2010	2010	2010	2010	0
354	20231012	124700	94461966	2010	2010	2010	2010	0
355	20231012	124600	94461966	2010	2010	2010	2010	0
356	20231012	124500	94461966	2010	2010	2010	2010	0
357	20231012	124400	94461966	2010	2010	2010	2010	0
358	20231012	124300	94461966	2010	2010	2010	2010	0
359	20231012	124200	94461966	2010	2010	2010	2010	0
360	20231012	124100	94461966	2010	2010	2010	2010	0
361	20231012	124000	94461966	2010	2010	2010	2010	0
362	20231012	123900	94461966	2010	2010	2010	2010	0
363	20231012	123800	94461966	2010	2010	2010	2010	27
364	20231012	123700	94407696	2010	2010	2010	2010	100
365	20231012	123600	94206696	2010	2010	2010	2010	0
366	20231012	123500	94206696	2010	2010	2010	2010	0
367	20231012	123400	94206696	2010	2010	2010	2010	0
368	20231012	123300	94206696	2010	2010	2010	2010	100
369	20231012	123200	94005696	2010	2010	2010	2010	0
370	20231012	123100	94005696	2010	2010	2010	2010	0
371	20231012	123000	94005696	2010	2010	2010	2010	0
372	20231012	122900	94005696	2010	2010	2010	2010	0
373	20231012	122800	94005696	2010	2010	2010	2010	0
374	20231012	122700	94005696	2010	2010	2010	2010	0
375	20231012	122600	94005696	2010	2010	2010	2010	0
376	20231012	122500	94005696	2010	2010	2010	2010	0
377	20231012	122400	94005696	2010	2005	2010	2005	137
378	20231012	122300	93730881	2005	2005	2005	2005	0
379	20231012	122200	93730881	2005	2005	2005	2005	0
380	20231012	122100	93730881	2005	2005	2005	2005	0
381	20231012	122000	93730881	2005	2005	2005	2005	0
382	20231012	121900	93730881	2005	2005	2005	2005	0
383	20231012	121800	93730881	2005	2005	2005	2005	1
384	20231012	121700	93728876	2010	2010	2010	2010	0
385	20231012	121600	93728876	2010	2010	2010	2010	0
386	20231012	121500	93728876	2010	2010	2010	2010	0
387	20231012	121400	93728876	2010	2010	2010	2010	0
388	20231012	121300	93728876	2010	2010	2010	2010	0
389	20231012	121200	93728876	2010	2010	2010	2010	0
390	20231012	121100	93728876	2010	2010	2010	2010	0
391	20231012	121000	93728876	2010	2010	2010	2010	1
392	20231012	120900	93726866	2005	2005	2005	2005	0
393	20231012	120800	93726866	2005	2005	2005	2005	0
394	20231012	120700	93726866	2005	2005	2005	2005	11
395	20231012	120600	93704811	2015	2015	2015	2015	0
396	20231012	120500	93704811	2015	2015	2015	2015	0
397	20231012	120400	93704811	2015	2015	2015	2015	0
398	20231012	120300	93704811	2015	2015	2015	2015	0
399	20231012	120200	93704811	2015	2015	2015	2015	0
400	20231012	120100	93704811	2015	2015	2015	2015	0
401	20231012	120000	93704811	2015	2015	2015	2015	0
402	20231012	115900	93704811	2015	2015	2015	2015	0
403	20231012	115800	93704811	2015	2015	2015	2015	0
404	20231012	115700	93704811	2015	2015	2015	2015	0
405	20231012	115600	93704811	2015	2015	2015	2015	0
406	20231012	115500	93704811	2015	2015	2015	2015	0
407	20231012	115400	93704811	2015	2015	2015	2015	0
408	20231012	115300	93704811	2015	2015	2015	2015	0
409	20231012	115200	93704811	2015	2015	2015	2015	0
410	20231012	115100	93704811	2015	2015	2015	2015	0
411	20231012	115000	93704811	2015	2015	2015	2015	0
412	20231012	114900	93704811	2015	2015	2015	2015	0
413	20231012	114800	93704811	2015	2015	2015	2015	1
414	20231012	114700	93702796	2015	2015	2015	2015	0
415	20231012	114600	93702796	2015	2015	2015	2015	100
416	20231012	114500	93501296	2020	2020	2020	2020	0
417	20231012	114400	93501296	2020	2020	2020	2020	0
418	20231012	114300	93501296	2020	2020	2020	2020	0
419	20231012	114200	93501296	2020	2020	2020	2020	0
420	20231012	114100	93501296	2020	2020	2020	2020	0
421	20231012	114000	93501296	2020	2020	2020	2020	0
422	20231012	113900	93501296	2020	2020	2020	2020	0
423	20231012	113800	93501296	2020	2020	2020	2020	0
424	20231012	113700	93501296	2020	2020	2020	2020	0
425	20231012	113600	93501296	2020	2020	2020	2020	0
426	20231012	113500	93501296	2020	2020	2020	2020	0
427	20231012	113400	93501296	2020	2020	2020	2020	0
428	20231012	113300	93501296	2020	2020	2020	2020	0
429	20231012	113200	93501296	2020	2020	2020	2020	0
430	20231012	113100	93501296	2020	2020	2020	2020	0
431	20231012	113000	93501296	2020	2020	2020	2020	0
432	20231012	112900	93501296	2020	2020	2020	2020	0
433	20231012	112800	93501296	2020	2020	2020	2020	0
434	20231012	112700	93501296	2020	2020	2020	2020	0
435	20231012	112600	93501296	2020	2020	2020	2020	0
436	20231012	112500	93501296	2020	2020	2020	2020	0
437	20231012	112400	93501296	2020	2020	2020	2020	0
438	20231012	112300	93501296	2020	2020	2020	2020	0
439	20231012	112200	93501296	2020	2020	2020	2020	0
440	20231012	112100	93501296	2020	2020	2020	2020	0
441	20231012	112000	93501296	2020	2020	2020	2020	0
442	20231012	111900	93501296	2020	2020	2020	2020	0
443	20231012	111800	93501296	2020	2020	2020	2020	0
444	20231012	111700	93501296	2020	2020	2020	2020	0
445	20231012	111600	93501296	2020	2020	2020	2020	0
446	20231012	111500	93501296	2020	2020	2020	2020	0
447	20231012	111400	93501296	2020	2020	2020	2020	0
448	20231012	111300	93501296	2020	2020	2020	2020	0
449	20231012	111200	93501296	2020	2020	2020	2020	0
450	20231012	111100	93501296	2020	2020	2020	2020	0
451	20231012	111000	93501296	2020	2020	2020	2020	0
452	20231012	110900	93501296	2020	2020	2020	2020	10
453	20231012	110800	93481096	2020	2020	2020	2020	0
454	20231012	110700	93481096	2020	2020	2020	2020	0
455	20231012	110600	93481096	2020	2020	2020	2020	0
456	20231012	110500	93481096	2020	2020	2020	2020	0
457	20231012	110400	93481096	2020	2020	2020	2020	0
458	20231012	110300	93481096	2020	2020	2020	2020	1
459	20231012	110200	93479076	2010	2010	2010	2010	0
460	20231012	110100	93479076	2010	2010	2010	2010	0
461	20231012	110000	93479076	2010	2010	2010	2010	434
462	20231012	105900	92606736	2010	2010	2010	2010	0
463	20231012	105800	92606736	2010	2010	2010	2010	0
464	20231012	105700	92606736	2010	2010	2010	2010	0
465	20231012	105600	92606736	2010	2010	2010	2010	90
466	20231012	105500	92425836	2010	2010	2010	2010	0
467	20231012	105400	92425836	2010	2015	2015	2010	1080
468	20231012	105300	90254741	2015	2015	2015	2015	0
469	20231012	105200	90254741	2015	2015	2015	2015	0
470	20231012	105100	90254741	2015	2015	2015	2015	230
471	20231012	105000	89791291	2015	2015	2015	2015	51
472	20231012	104900	89688526	2015	2015	2015	2015	8
473	20231012	104800	89672406	2015	2015	2015	2015	0
474	20231012	104700	89672406	2015	2015	2015	2015	200
475	20231012	104600	89269406	2015	2015	2015	2015	0
476	20231012	104500	89269406	2015	2015	2015	2015	0
477	20231012	104400	89269406	2015	2015	2015	2015	0
478	20231012	104300	89269406	2015	2015	2015	2015	10
479	20231012	104200	89249256	2015	2015	2015	2015	0
480	20231012	104100	89249256	2015	2010	2015	2010	4859
481	20231012	104000	79465946	2010	2010	2010	2010	0
482	20231012	103900	79465946	2010	2010	2010	2010	1
483	20231012	103800	79463936	2000	2000	2000	2000	150
484	20231012	103700	79163936	2000	2000	2000	2000	200
485	20231012	103600	78763936	2010	2010	2010	2010	0
486	20231012	103500	78763936	2010	2010	2010	2010	0
487	20231012	103400	78763936	2010	1999	2010	1999	3360
488	20231012	103300	72037057	1998	1998	1998	1998	0
489	20231012	103200	72037057	1998	1998	1998	1998	0
490	20231012	103100	72037057	1998	1997	1998	1997	125
491	20231012	103000	71787420	1997	1994	1997	1993	18101
492	20231012	102900	35675955	1994	1994	1994	1994	0
493	20231012	102800	35675955	1994	1994	1994	1994	501
494	20231012	102700	34676961	1982	1982	1982	1982	0
495	20231012	102600	34676961	1982	1982	1982	1982	0
496	20231012	102500	34676961	1982	1982	1982	1982	0
497	20231012	102400	34676961	1982	1986	1986	1982	5491
498	20231012	102300	23784598	1989	1989	1989	1989	0
499	20231012	102200	23784598	1989	1989	1989	1989	0
500	20231012	102100	23784598	1989	1989	1989	1989	93
501	20231012	102000	23599621	1983	1993	1993	1983	6100
502	20231012	101900	11480328	1993	1993	1993	1993	0
503	20231012	101800	11480328	1993	1993	1993	1993	0
504	20231012	101700	11480328	1993	1993	1993	1993	0
505	20231012	101600	11480328	1993	1993	1993	1993	0
506	20231012	101500	11480328	1993	1993	1993	1993	0
507	20231012	101400	11480328	1993	1993	1993	1993	0
508	20231012	101300	11480328	1993	1993	1993	1993	0
509	20231012	101200	11480328	1993	1993	1993	1993	0
510	20231012	101100	11480328	1993	1993	1993	1993	0
511	20231012	101000	11480328	1993	1993	1993	1993	0
512	20231012	100900	11480328	1993	1993	1993	1993	0
513	20231012	100800	11480328	1993	1993	1993	1993	0
514	20231012	100700	11480328	1993	1993	1993	1993	0
515	20231012	100600	11480328	1993	1993	1993	1993	0
516	20231012	100500	11480328	1993	1993	1993	1993	0
517	20231012	100400	11480328	1993	1993	1993	1993	0
518	20231012	100300	11480328	1993	1993	1993	1993	0
519	20231012	100200	11480328	1993	1993	1993	1993	0
520	20231012	100100	11480328	1993	1993	1993	1993	0
521	20231012	100000	11480328	1993	1993	1993	1993	0
522	20231012	095900	11480328	1993	1993	1993	1993	0
523	20231012	095800	11480328	1993	1993	1993	1993	0
524	20231012	095700	11480328	1993	1993	1993	1993	0
525	20231012	095600	11480328	1993	1993	1993	1993	0
526	20231012	095500	11480328	1993	1993	1993	1993	20
527	20231012	095400	11440468	1995	1996	1996	1995	290
528	20231012	095300	10861908	1996	1996	1996	1996	0
529	20231012	095200	10861908	1996	1996	1996	1996	10
530	20231012	095100	10841948	1996	1996	1996	1996	10
531	20231012	095000	10821988	1995	1995	1995	1995	0
532	20231012	094900	10821988	1995	1997	1997	1995	126
533	20231012	094800	10570386	1996	1997	1997	1996	293
534	20231012	094700	9985275	1997	1997	1997	1997	0
535	20231012	094600	9985275	1997	1997	1997	1997	0
536	20231012	094500	9985275	1997	1997	1997	1997	1
537	20231012	094400	9983278	1997	1997	1997	1997	0
538	20231012	094300	9983278	1997	1997	1997	1997	0
539	20231012	094200	9983278	1997	1997	1997	1997	0
540	20231012	094100	9983278	1997	1997	1997	1997	0
541	20231012	094000	9983278	1997	1997	1997	1997	0
542	20231012	093900	9983278	1997	1997	1997	1997	49
543	20231012	093800	9885425	1997	1997	1997	1997	1
544	20231012	093700	9883428	1997	1997	1997	1997	0
545	20231012	093600	9883428	1997	1997	1997	1997	30
546	20231012	093500	9823518	1998	1998	1998	1998	43
547	20231012	093400	9737604	1999	1999	1999	1999	1
548	20231012	093300	9735605	1998	1998	1998	1998	58
549	20231012	093200	9619721	1998	1998	1998	1998	7
550	20231012	093100	9605735	1991	1991	1991	1991	0
551	20231012	093000	9605735	1991	1991	1991	1991	0
552	20231012	092900	9605735	1991	1991	1991	1991	200
553	20231012	092800	9207535	1990	1990	1990	1990	0
554	20231012	092700	9207535	1990	1990	1990	1990	0
555	20231012	092600	9207535	1990	1990	1990	1990	0
556	20231012	092500	9207535	1990	1990	1990	1990	0
557	20231012	092400	9207535	1990	1990	1990	1990	0
558	20231012	092300	9207535	1990	1991	1991	1990	34
559	20231012	092200	9139855	1991	1991	1992	1991	176
560	20231012	092100	8789289	1992	1993	1993	1991	304
561	20231012	092000	8183625	1986	1986	1986	1986	348
562	20231012	091900	7492497	1985	1987	1994	1985	113
563	20231012	091800	7268083	1995	1995	1995	1995	1
564	20231012	091700	7266088	1988	1988	1988	1988	20
565	20231012	091600	7226328	1988	1988	1988	1988	30
566	20231012	091500	7166688	1996	1996	1996	1996	0
567	20231012	091400	7166688	1996	1996	1996	1996	1
568	20231012	091300	7164692	1988	1988	1988	1988	0
569	20231012	091200	7164692	1988	1988	1988	1988	22
570	20231012	091100	7120956	2000	2000	2000	2000	0
571	20231012	091000	7120956	2000	2000	2000	2000	0
572	20231012	090900	7120956	2000	2000	2000	2000	2
573	20231012	090800	7116956	2005	1998	2005	1998	202
574	20231012	090700	6712856	2000	2000	2000	2000	1
575	20231012	090600	6710856	1985	1994	2005	1985	1339
576	20231012	090500	4034716	2000	1995	2000	1995	800
577	20231012	090400	2436055	1999	1999	1999	1999	0
578	20231012	090300	2436055	1999	1999	1999	1999	5
579	20231012	090200	2426060	2015	2015	2015	2015	0
580	20231012	090100	2426060	2015	2015	2015	2015	0
581	20231012	090000	2426060	2015	2015	2015	2015	1204