KissMeData/003610/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	184000	141257854	1991	1991	1991	1991	928
3	20231110	183900	141257854	1991	1991	1991	1991	0
4	20231110	183800	141257854	1991	1991	1991	1991	0
5	20231110	183700	141257854	1991	1991	1991	1991	0
6	20231110	183600	141257854	1991	1991	1991	1991	0
7	20231110	183500	141257854	1991	1991	1991	1991	0
8	20231110	183400	141257854	1991	1991	1991	1991	0
9	20231110	183300	141257854	1991	1991	1991	1991	0
10	20231110	183200	141257854	1991	1991	1991	1991	0
11	20231110	183100	141257854	1991	1991	1991	1991	0
12	20231110	183000	141257854	1991	1991	1991	1991	0
13	20231110	182900	141257854	1991	1991	1991	1991	0
14	20231110	182800	141257854	1991	1991	1991	1991	0
15	20231110	182700	141257854	1991	1991	1991	1991	0
16	20231110	182600	141257854	1991	1991	1991	1991	0
17	20231110	182500	141257854	1991	1991	1991	1991	0
18	20231110	182400	141257854	1991	1991	1991	1991	0
19	20231110	182300	141257854	1991	1991	1991	1991	0
20	20231110	182200	141257854	1991	1991	1991	1991	0
21	20231110	182100	141257854	1991	1991	1991	1991	0
22	20231110	182000	141257854	1991	1991	1991	1991	0
23	20231110	181900	141257854	1991	1991	1991	1991	0
24	20231110	181800	141257854	1991	1991	1991	1991	0
25	20231110	181700	141257854	1991	1991	1991	1991	0
26	20231110	181600	141257854	1991	1991	1991	1991	0
27	20231110	181500	141257854	1991	1991	1991	1991	0
28	20231110	181400	141257854	1991	1991	1991	1991	0
29	20231110	181300	141257854	1991	1991	1991	1991	0
30	20231110	181200	141257854	1991	1991	1991	1991	0
31	20231110	181100	141257854	1991	1991	1991	1991	0
32	20231110	181000	141257854	1991	1991	1991	1991	928
33	20231110	180900	141257854	1991	1991	1991	1991	0
34	20231110	180800	141257854	1991	1991	1991	1991	0
35	20231110	180700	141257854	1991	1991	1991	1991	0
36	20231110	180600	141257854	1991	1991	1991	1991	0
37	20231110	180500	141257854	1991	1991	1991	1991	0
38	20231110	180400	141257854	1991	1991	1991	1991	0
39	20231110	180300	141257854	1991	1991	1991	1991	0
40	20231110	180200	141257854	1991	1991	1991	1991	0
41	20231110	180100	141257854	1991	1991	1991	1991	0
42	20231110	180000	141257854	1991	1991	1991	1991	0
43	20231110	175900	141257854	1991	1991	1991	1991	0
44	20231110	175800	141257854	1991	1991	1991	1991	0
45	20231110	175700	141257854	1991	1991	1991	1991	0
46	20231110	175600	141257854	1991	1991	1991	1991	0
47	20231110	175500	141257854	1991	1991	1991	1991	0
48	20231110	175400	141257854	1991	1991	1991	1991	0
49	20231110	175300	141257854	1991	1991	1991	1991	0
50	20231110	175200	141257854	1991	1991	1991	1991	0
51	20231110	175100	141257854	1991	1991	1991	1991	0
52	20231110	175000	141257854	1991	1991	1991	1991	0
53	20231110	174900	141257854	1991	1991	1991	1991	0
54	20231110	174800	141257854	1991	1991	1991	1991	0
55	20231110	174700	141257854	1991	1991	1991	1991	0
56	20231110	174600	141257854	1991	1991	1991	1991	0
57	20231110	174500	141257854	1991	1991	1991	1991	0
58	20231110	174400	141257854	1991	1991	1991	1991	0
59	20231110	174300	141257854	1991	1991	1991	1991	0
60	20231110	174200	141257854	1991	1991	1991	1991	0
61	20231110	174100	141257854	1991	1991	1991	1991	0
62	20231110	174000	141257854	1991	1991	1991	1991	928
63	20231110	173900	141257854	1991	1991	1991	1991	0
64	20231110	173800	141257854	1991	1991	1991	1991	0
65	20231110	173700	141257854	1991	1991	1991	1991	0
66	20231110	173600	141257854	1991	1991	1991	1991	0
67	20231110	173500	141257854	1991	1991	1991	1991	0
68	20231110	173400	141257854	1991	1991	1991	1991	0
69	20231110	173300	141257854	1991	1991	1991	1991	0
70	20231110	173200	141257854	1991	1991	1991	1991	0
71	20231110	173100	141257854	1991	1991	1991	1991	0
72	20231110	173000	141257854	1991	1991	1991	1991	0
73	20231110	172900	141257854	1991	1991	1991	1991	0
74	20231110	172800	141257854	1991	1991	1991	1991	0
75	20231110	172700	141257854	1991	1991	1991	1991	0
76	20231110	172600	141257854	1991	1991	1991	1991	0
77	20231110	172500	141257854	1991	1991	1991	1991	0
78	20231110	172400	141257854	1991	1991	1991	1991	0
79	20231110	172300	141257854	1991	1991	1991	1991	0
80	20231110	172200	141257854	1991	1991	1991	1991	0
81	20231110	172100	141257854	1991	1991	1991	1991	0
82	20231110	172000	141257854	1991	1991	1991	1991	0
83	20231110	171900	141257854	1991	1991	1991	1991	0
84	20231110	171800	141257854	1991	1991	1991	1991	0
85	20231110	171700	141257854	1991	1991	1991	1991	0
86	20231110	171600	141257854	1991	1991	1991	1991	0
87	20231110	171500	141257854	1991	1991	1991	1991	0
88	20231110	171400	141257854	1991	1991	1991	1991	0
89	20231110	171300	141257854	1991	1991	1991	1991	0
90	20231110	171200	141257854	1991	1991	1991	1991	0
91	20231110	171100	141257854	1991	1991	1991	1991	0
92	20231110	171000	141257854	1991	1991	1991	1991	928
93	20231110	170900	141257854	1991	1991	1991	1991	0
94	20231110	170800	141257854	1991	1991	1991	1991	0
95	20231110	170700	141257854	1991	1991	1991	1991	0
96	20231110	170600	141257854	1991	1991	1991	1991	0
97	20231110	170500	141257854	1991	1991	1991	1991	0
98	20231110	170400	141257854	1991	1991	1991	1991	0
99	20231110	170300	141257854	1991	1991	1991	1991	0
100	20231110	170200	141257854	1991	1991	1991	1991	0
101	20231110	170100	141257854	1991	1991	1991	1991	0
102	20231110	170000	141257854	1991	1991	1991	1991	0
103	20231110	165900	141257854	1991	1991	1991	1991	0
104	20231110	165800	141257854	1991	1991	1991	1991	0
105	20231110	165700	141257854	1991	1991	1991	1991	0
106	20231110	165600	141257854	1991	1991	1991	1991	0
107	20231110	165500	141257854	1991	1991	1991	1991	0
108	20231110	165400	141257854	1991	1991	1991	1991	0
109	20231110	165300	141257854	1991	1991	1991	1991	0
110	20231110	165200	141257854	1991	1991	1991	1991	0
111	20231110	165100	141257854	1991	1991	1991	1991	0
112	20231110	165000	141257854	1991	1991	1991	1991	0
113	20231110	164900	141257854	1991	1991	1991	1991	0
114	20231110	164800	141257854	1991	1991	1991	1991	0
115	20231110	164700	141257854	1991	1991	1991	1991	0
116	20231110	164600	141257854	1991	1991	1991	1991	0
117	20231110	164500	141257854	1991	1991	1991	1991	0
118	20231110	164400	141257854	1991	1991	1991	1991	0
119	20231110	164300	141257854	1991	1991	1991	1991	0
120	20231110	164200	141257854	1991	1991	1991	1991	0
121	20231110	164100	141257854	1991	1991	1991	1991	0
122	20231110	164000	141257854	1991	1991	1991	1991	928
123	20231110	163900	141257854	1991	1991	1991	1991	0
124	20231110	163800	141257854	1991	1991	1991	1991	0
125	20231110	163700	141257854	1991	1991	1991	1991	0
126	20231110	163600	141257854	1991	1991	1991	1991	0
127	20231110	163500	141257854	1991	1991	1991	1991	0
128	20231110	163400	141257854	1991	1991	1991	1991	0
129	20231110	163300	141257854	1991	1991	1991	1991	0
130	20231110	163200	141257854	1991	1991	1991	1991	0
131	20231110	163100	141257854	1991	1991	1991	1991	0
132	20231110	163000	141257854	1991	1991	1991	1991	0
133	20231110	162900	141257854	1991	1991	1991	1991	0
134	20231110	162800	141257854	1991	1991	1991	1991	0
135	20231110	162700	141257854	1991	1991	1991	1991	0
136	20231110	162600	141257854	1991	1991	1991	1991	0
137	20231110	162500	141257854	1991	1991	1991	1991	0
138	20231110	162400	141257854	1991	1991	1991	1991	0
139	20231110	162300	141257854	1991	1991	1991	1991	0
140	20231110	162200	141257854	1991	1991	1991	1991	0
141	20231110	162100	141257854	1991	1991	1991	1991	0
142	20231110	162000	141257854	1991	1991	1991	1991	0
143	20231110	161900	141257854	1991	1991	1991	1991	0
144	20231110	161800	141257854	1991	1991	1991	1991	0
145	20231110	161700	141257854	1991	1991	1991	1991	0
146	20231110	161600	141257854	1991	1991	1991	1991	0
147	20231110	161500	141257854	1991	1991	1991	1991	0
148	20231110	161400	141257854	1991	1991	1991	1991	0
149	20231110	161300	141257854	1991	1991	1991	1991	0
150	20231110	161200	141257854	1991	1991	1991	1991	0
151	20231110	161100	141257854	1991	1991	1991	1991	0
152	20231110	161000	141257854	1991	1991	1991	1991	928
153	20231110	160900	141257854	1991	1991	1991	1991	0
154	20231110	160800	141257854	1991	1991	1991	1991	0
155	20231110	160700	141257854	1991	1991	1991	1991	0
156	20231110	160600	141257854	1991	1991	1991	1991	0
157	20231110	160500	141257854	1991	1991	1991	1991	0
158	20231110	160400	141257854	1991	1991	1991	1991	0
159	20231110	160300	141257854	1991	1991	1991	1991	0
160	20231110	160200	141257854	1991	1991	1991	1991	0
161	20231110	160100	141257854	1991	1991	1991	1991	0
162	20231110	160000	141257854	1991	1991	1991	1991	0
163	20231110	155900	141257854	1991	1991	1991	1991	0
164	20231110	155800	141257854	1991	1991	1991	1991	0
165	20231110	155700	141257854	1991	1991	1991	1991	0
166	20231110	155600	141257854	1991	1991	1991	1991	0
167	20231110	155500	141257854	1991	1991	1991	1991	0
168	20231110	155400	141257854	1991	1991	1991	1991	0
169	20231110	155300	141257854	1991	1991	1991	1991	0
170	20231110	155200	141257854	1991	1991	1991	1991	0
171	20231110	155100	141257854	1991	1991	1991	1991	0
172	20231110	155000	141257854	1991	1991	1991	1991	0
173	20231110	154900	141257854	1991	1991	1991	1991	0
174	20231110	154800	141257854	1991	1991	1991	1991	0
175	20231110	154700	141257854	1991	1991	1991	1991	0
176	20231110	154600	141257854	1991	1991	1991	1991	0
177	20231110	154500	141257854	1991	1991	1991	1991	0
178	20231110	154400	141257854	1991	1991	1991	1991	0
179	20231110	154300	141257854	1991	1991	1991	1991	0
180	20231110	154200	141257854	1991	1991	1991	1991	0
181	20231110	154100	141257854	1991	1991	1991	1991	0
182	20231110	154000	141257854	1991	1991	1991	1991	928
183	20231110	153900	141257854	1991	1991	1991	1991	0
184	20231110	153800	141257854	1991	1991	1991	1991	0
185	20231110	153700	141257854	1991	1991	1991	1991	0
186	20231110	153600	141257854	1991	1991	1991	1991	0
187	20231110	153500	141257854	1991	1991	1991	1991	0
188	20231110	153400	141257854	1991	1991	1991	1991	0
189	20231110	153300	141257854	1991	1991	1991	1991	0
190	20231110	153200	141257854	1991	1991	1991	1991	0
191	20231110	153100	141257854	1991	1991	1991	1991	0
192	20231110	153000	141257854	1991	1991	1991	1991	928
193	20231110	152900	139410206	1997	1997	1997	1997	0
194	20231110	152800	139410206	1997	1997	1997	1997	0
195	20231110	152700	139410206	1997	1997	1997	1997	0
196	20231110	152600	139410206	1997	1997	1997	1997	0
197	20231110	152500	139410206	1997	1997	1997	1997	0
198	20231110	152400	139410206	1997	1997	1997	1997	0
199	20231110	152300	139410206	1997	1997	1997	1997	0
200	20231110	152200	139410206	1997	1997	1997	1997	0
201	20231110	152100	139410206	1997	1997	1997	1997	0
202	20231110	152000	139410206	1997	1997	1997	1997	0
203	20231110	151900	139410206	1997	1997	1997	1997	1
204	20231110	151800	139408209	1991	1997	1997	1991	2
205	20231110	151700	139404221	1992	1994	1994	1992	171
206	20231110	151600	139063385	1993	1993	1993	1993	40
207	20231110	151500	138983665	1992	1992	1992	1992	0
208	20231110	151400	138983665	1992	1992	1992	1992	0
209	20231110	151300	138983665	1992	1992	1992	1992	0
210	20231110	151200	138983665	1992	1992	1992	1992	0
211	20231110	151100	138983665	1992	1992	1992	1992	0
212	20231110	151000	138983665	1992	1992	1992	1992	10
213	20231110	150900	138963745	1991	1991	1991	1991	1
214	20231110	150800	138961754	1993	1993	1993	1993	0
215	20231110	150700	138961754	1993	1993	1993	1993	0
216	20231110	150600	138961754	1993	1993	1993	1993	7
217	20231110	150500	138947803	1991	1991	1991	1991	0
218	20231110	150400	138947803	1991	1991	1991	1991	0
219	20231110	150300	138947803	1991	1991	1991	1991	0
220	20231110	150200	138947803	1991	1993	1993	1991	175
221	20231110	150100	138599140	1993	1993	1993	1993	0
222	20231110	150000	138599140	1993	1993	1993	1993	0
223	20231110	145900	138599140	1993	1993	1993	1993	0
224	20231110	145800	138599140	1993	1993	1993	1993	1
225	20231110	145700	138597147	1993	1993	1993	1993	0
226	20231110	145600	138597147	1993	1995	1995	1993	90
227	20231110	145500	138417631	1995	1995	1995	1995	1
228	20231110	145400	138415636	1995	1995	1995	1995	0
229	20231110	145300	138415636	1995	1997	1997	1995	73
230	20231110	145200	138269902	1996	1996	1996	1996	0
231	20231110	145100	138269902	1996	1996	1996	1996	11
232	20231110	145000	138247946	1995	1999	1999	1995	52
233	20231110	144900	138144006	1995	1995	1995	1995	0
234	20231110	144800	138144006	1995	1995	1995	1995	0
235	20231110	144700	138144006	1995	1995	1995	1995	0
236	20231110	144600	138144006	1995	1995	1995	1995	0
237	20231110	144500	138144006	1995	1995	1995	1995	0
238	20231110	144400	138144006	1995	1995	1995	1995	35
239	20231110	144300	138074181	1998	1998	1998	1998	12
240	20231110	144200	138050205	1998	1998	1998	1998	190
241	20231110	144100	137670585	1998	1998	1998	1998	0
242	20231110	144000	137670585	1998	1998	1998	1998	0
243	20231110	143900	137670585	1998	1998	1998	1993	3
244	20231110	143800	137664596	1993	1993	1993	1993	0
245	20231110	143700	137664596	1993	1993	1993	1993	0
246	20231110	143600	137664596	1993	1993	1993	1993	0
247	20231110	143500	137664596	1993	1993	1993	1993	9
248	20231110	143400	137646659	1993	1993	1993	1993	0
249	20231110	143300	137646659	1993	1993	1993	1993	0
250	20231110	143200	137646659	1993	1993	1993	1993	30
251	20231110	143100	137586869	1997	1997	1997	1997	0
252	20231110	143000	137586869	1997	1997	1997	1997	0
253	20231110	142900	137586869	1997	1997	1997	1997	0
254	20231110	142800	137586869	1997	1997	1997	1997	0
255	20231110	142700	137586869	1997	1997	1997	1997	0
256	20231110	142600	137586869	1997	1997	1997	1997	230
257	20231110	142500	137127559	1996	1996	1996	1996	0
258	20231110	142400	137127559	1996	1996	1996	1996	25
259	20231110	142300	137077659	1995	1995	1995	1995	0
260	20231110	142200	137077659	1995	1995	1995	1995	8
261	20231110	142100	137061699	1990	1990	1990	1990	0
262	20231110	142000	137061699	1990	1994	1994	1990	112
263	20231110	141900	136838444	1994	1994	1994	1994	0
264	20231110	141800	136838444	1994	1995	1996	1994	61
265	20231110	141700	136716744	1993	1993	1993	1993	0
266	20231110	141600	136716744	1993	1993	1993	1993	0
267	20231110	141500	136716744	1993	1993	1993	1993	0
268	20231110	141400	136716744	1993	1996	1996	1993	518
269	20231110	141300	135683374	1995	1994	1995	1994	585
270	20231110	141200	134516349	1993	1993	1993	1993	161
271	20231110	141100	134195476	1990	1990	1990	1990	0
272	20231110	141000	134195476	1990	1990	1990	1990	0
273	20231110	140900	134195476	1990	1990	1990	1990	70
274	20231110	140800	134056176	1989	1989	1989	1989	198
275	20231110	140700	133662354	1988	1988	1988	1988	0
276	20231110	140600	133662354	1988	1988	1988	1988	54
277	20231110	140500	133555002	1988	1988	1988	1988	0
278	20231110	140400	133555002	1988	1988	1988	1988	2
279	20231110	140300	133551026	1988	1988	1988	1988	1
280	20231110	140200	133549038	1984	1984	1984	1984	0
281	20231110	140100	133549038	1984	1984	1984	1984	0
282	20231110	140000	133549038	1984	1984	1984	1984	0
283	20231110	135900	133549038	1984	1984	1984	1984	0
284	20231110	135800	133549038	1984	1984	1984	1984	0
285	20231110	135700	133549038	1984	1984	1984	1984	0
286	20231110	135600	133549038	1984	1984	1984	1984	0
287	20231110	135500	133549038	1984	1984	1984	1984	0
288	20231110	135400	133549038	1984	1984	1984	1984	0
289	20231110	135300	133549038	1984	1984	1984	1984	0
290	20231110	135200	133549038	1984	1984	1984	1984	0
291	20231110	135100	133549038	1984	1984	1984	1984	0
292	20231110	135000	133549038	1984	1984	1984	1984	0
293	20231110	134900	133549038	1984	1984	1984	1984	0
294	20231110	134800	133549038	1984	1984	1984	1984	0
295	20231110	134700	133549038	1984	1984	1984	1984	0
296	20231110	134600	133549038	1984	1984	1984	1984	0
297	20231110	134500	133549038	1984	1984	1984	1984	0
298	20231110	134400	133549038	1984	1984	1984	1984	0
299	20231110	134300	133549038	1984	1984	1984	1984	0
300	20231110	134200	133549038	1984	1984	1984	1984	0
301	20231110	134100	133549038	1984	1984	1984	1984	0
302	20231110	134000	133549038	1984	1984	1984	1984	0
303	20231110	133900	133549038	1984	1984	1984	1984	0
304	20231110	133800	133549038	1984	1984	1984	1984	0
305	20231110	133700	133549038	1984	1984	1984	1984	0
306	20231110	133600	133549038	1984	1984	1984	1984	0
307	20231110	133500	133549038	1984	1984	1984	1984	0
308	20231110	133400	133549038	1984	1984	1984	1984	0
309	20231110	133300	133549038	1984	1984	1984	1984	0
310	20231110	133200	133549038	1984	1984	1984	1984	0
311	20231110	133100	133549038	1984	1984	1984	1984	0
312	20231110	133000	133549038	1984	1984	1984	1984	31
313	20231110	132900	133487534	1986	1986	1986	1986	0
314	20231110	132800	133487534	1986	1986	1986	1986	0
315	20231110	132700	133487534	1986	1986	1986	1986	0
316	20231110	132600	133487534	1986	1986	1986	1986	0
317	20231110	132500	133487534	1986	1986	1986	1986	0
318	20231110	132400	133487534	1986	1986	1986	1986	0
319	20231110	132300	133487534	1986	1986	1986	1986	0
320	20231110	132200	133487534	1986	1986	1986	1986	0
321	20231110	132100	133487534	1986	1986	1986	1986	0
322	20231110	132000	133487534	1986	1986	1986	1986	0
323	20231110	131900	133487534	1986	1986	1986	1986	634
324	20231110	131800	132228410	1986	1986	1986	1986	0
325	20231110	131700	132228410	1986	1986	1986	1986	0
326	20231110	131600	132228410	1986	1986	1986	1986	1
327	20231110	131500	132226424	1988	1988	1988	1988	0
328	20231110	131400	132226424	1988	1988	1988	1988	26
329	20231110	131300	132174736	1988	1988	1988	1988	0
330	20231110	131200	132174736	1988	1988	1988	1988	0
331	20231110	131100	132174736	1988	1988	1988	1988	0
332	20231110	131000	132174736	1988	1988	1988	1988	27
333	20231110	130900	132121060	1988	1988	1988	1988	0
334	20231110	130800	132121060	1988	1988	1988	1988	0
335	20231110	130700	132121060	1988	1988	1988	1988	10
336	20231110	130600	132101180	1987	1988	1988	1987	40
337	20231110	130500	132021690	1988	1988	1988	1988	27
338	20231110	130400	131968014	1988	1986	1988	1986	422
339	20231110	130300	131129868	1986	1986	1986	1986	17
340	20231110	130200	131096106	1986	1986	1986	1986	0
341	20231110	130100	131096106	1986	1986	1986	1986	0
342	20231110	130000	131096106	1986	1986	1986	1986	17
343	20231110	125900	131062344	1986	1986	1986	1986	0
344	20231110	125800	131062344	1986	1986	1986	1986	0
345	20231110	125700	131062344	1986	1986	1986	1986	18
346	20231110	125600	131026596	1986	1986	1986	1986	0
347	20231110	125500	131026596	1986	1986	1986	1986	0
348	20231110	125400	131026596	1986	1986	1986	1986	0
349	20231110	125300	131026596	1986	1986	1986	1986	0
350	20231110	125200	131026596	1986	1986	1986	1986	0
351	20231110	125100	131026596	1986	1986	1986	1986	0
352	20231110	125000	131026596	1986	1986	1986	1986	0
353	20231110	124900	131026596	1986	1986	1986	1986	0
354	20231110	124800	131026596	1986	1986	1986	1986	0
355	20231110	124700	131026596	1986	1986	1986	1986	0
356	20231110	124600	131026596	1986	1986	1986	1986	1
357	20231110	124500	131024610	1983	1984	1987	1983	338
358	20231110	124400	130354034	1987	1987	1987	1987	0
359	20231110	124300	130354034	1987	1987	1987	1987	2
360	20231110	124200	130350060	1983	1983	1983	1983	0
361	20231110	124100	130350060	1983	1983	1983	1983	0
362	20231110	124000	130350060	1983	1983	1983	1983	0
363	20231110	123900	130350060	1983	1983	1983	1983	0
364	20231110	123800	130350060	1983	1983	1983	1983	0
365	20231110	123700	130350060	1983	1983	1983	1983	0
366	20231110	123600	130350060	1983	1983	1983	1983	0
367	20231110	123500	130350060	1983	1983	1983	1983	0
368	20231110	123400	130350060	1983	1983	1983	1983	0
369	20231110	123300	130350060	1983	1983	1983	1983	0
370	20231110	123200	130350060	1983	1983	1983	1983	0
371	20231110	123100	130350060	1983	1983	1983	1983	0
372	20231110	123000	130350060	1983	1983	1983	1983	0
373	20231110	122900	130350060	1983	1985	1985	1983	21
374	20231110	122800	130308377	1983	1983	1983	1983	0
375	20231110	122700	130308377	1983	1983	1983	1983	0
376	20231110	122600	130308377	1983	1983	1983	1983	1
377	20231110	122500	130306394	1983	1983	1983	1983	0
378	20231110	122400	130306394	1983	1988	1988	1983	53
379	20231110	122300	130201045	1989	1989	1989	1989	0
380	20231110	122200	130201045	1989	1989	1989	1989	0
381	20231110	122100	130201045	1989	1989	1989	1989	0
382	20231110	122000	130201045	1989	1989	1989	1989	0
383	20231110	121900	130201045	1989	1989	1989	1989	0
384	20231110	121800	130201045	1989	1989	1989	1989	0
385	20231110	121700	130201045	1989	1989	1989	1989	0
386	20231110	121600	130201045	1989	1989	1989	1989	0
387	20231110	121500	130201045	1989	1989	1989	1989	0
388	20231110	121400	130201045	1989	1989	1989	1989	0
389	20231110	121300	130201045	1989	1989	1989	1989	0
390	20231110	121200	130201045	1989	1989	1989	1989	0
391	20231110	121100	130201045	1989	1989	1989	1989	0
392	20231110	121000	130201045	1989	1989	1989	1989	0
393	20231110	120900	130201045	1989	1989	1989	1989	0
394	20231110	120800	130201045	1989	1989	1989	1989	0
395	20231110	120700	130201045	1989	1989	1989	1989	0
396	20231110	120600	130201045	1989	1989	1989	1989	0
397	20231110	120500	130201045	1989	1989	1989	1989	0
398	20231110	120400	130201045	1989	1989	1989	1989	0
399	20231110	120300	130201045	1989	1984	1989	1984	211
400	20231110	120200	129781984	1984	1984	1984	1984	0
401	20231110	120100	129781984	1984	1984	1984	1984	13
402	20231110	120000	129756192	1982	1984	1984	1982	17
403	20231110	115900	129722472	1984	1984	1984	1984	36
404	20231110	115800	129651048	1982	1985	1985	1982	103
405	20231110	115700	129446602	1985	1985	1985	1985	0
406	20231110	115600	129446602	1985	1985	1985	1985	0
407	20231110	115500	129446602	1985	1985	1985	1985	0
408	20231110	115400	129446602	1985	1985	1985	1985	0
409	20231110	115300	129446602	1985	1985	1985	1985	0
410	20231110	115200	129446602	1985	1985	1985	1985	0
411	20231110	115100	129446602	1985	1985	1985	1985	0
412	20231110	115000	129446602	1985	1985	1985	1985	0
413	20231110	114900	129446602	1985	1985	1985	1985	0
414	20231110	114800	129446602	1985	1985	1985	1985	0
415	20231110	114700	129446602	1985	1985	1985	1985	0
416	20231110	114600	129446602	1985	1985	1985	1985	0
417	20231110	114500	129446602	1985	1985	1985	1985	0
418	20231110	114400	129446602	1985	1986	1986	1984	5
419	20231110	114300	129436677	1986	1986	1986	1986	2
420	20231110	114200	129432705	1993	1993	1993	1993	0
421	20231110	114100	129432705	1993	1993	1993	1993	0
422	20231110	114000	129432705	1993	1993	1993	1993	0
423	20231110	113900	129432705	1993	1993	1993	1993	0
424	20231110	113800	129432705	1993	1993	1993	1993	0
425	20231110	113700	129432705	1993	1993	1993	1993	0
426	20231110	113600	129432705	1993	1993	1993	1993	0
427	20231110	113500	129432705	1993	1993	1993	1993	0
428	20231110	113400	129432705	1993	1990	1993	1982	89
429	20231110	113300	129255632	1993	1993	1993	1993	0
430	20231110	113200	129255632	1993	1993	1993	1993	0
431	20231110	113100	129255632	1993	1993	1993	1993	0
432	20231110	113000	129255632	1993	1993	1993	1993	0
433	20231110	112900	129255632	1993	1993	1993	1993	0
434	20231110	112800	129255632	1993	1993	1993	1993	0
435	20231110	112700	129255632	1993	1993	1993	1993	0
436	20231110	112600	129255632	1993	1993	1993	1993	0
437	20231110	112500	129255632	1993	1993	1993	1993	0
438	20231110	112400	129255632	1993	1993	1993	1993	1
439	20231110	112300	129253639	1982	1982	1982	1982	0
440	20231110	112200	129253639	1982	1982	1982	1982	0
441	20231110	112100	129253639	1982	1982	1982	1982	0
442	20231110	112000	129253639	1982	1983	1983	1982	5
443	20231110	111900	129243727	1983	1983	1983	1983	0
444	20231110	111800	129243727	1983	1983	1983	1983	0
445	20231110	111700	129243727	1983	1982	1983	1982	1063
446	20231110	111600	127136614	1982	1982	1982	1982	30
447	20231110	111500	127077154	1980	1982	1982	1980	2124
448	20231110	111400	122869627	1981	1984	1984	1981	2208
449	20231110	111300	118492351	1984	1984	1984	1984	0
450	20231110	111200	118492351	1984	1984	1984	1984	0
451	20231110	111100	118492351	1984	1984	1984	1984	0
452	20231110	111000	118492351	1984	1987	1987	1984	2
453	20231110	110900	118488380	1983	1983	1983	1983	1
454	20231110	110800	118486397	1983	1985	1985	1983	2305
455	20231110	110700	113911524	1986	1986	1986	1986	30
456	20231110	110600	113851944	1987	1987	1987	1987	0
457	20231110	110500	113851944	1987	1987	1987	1987	46
458	20231110	110400	113760542	1987	1987	1987	1987	0
459	20231110	110300	113760542	1987	1987	1987	1987	0
460	20231110	110200	113760542	1987	1987	1987	1987	47
461	20231110	110100	113667153	1987	1985	1987	1985	48
462	20231110	110000	113571851	1985	1985	1985	1985	30
463	20231110	105900	113512301	1983	1983	1985	1983	243
464	20231110	105800	113030372	1985	1985	1985	1984	295
465	20231110	105700	112445030	1985	1985	1985	1985	0
466	20231110	105600	112445030	1985	1985	1985	1985	49
467	20231110	105500	112347765	1985	1985	1985	1985	50
468	20231110	105400	112248515	1985	1986	1990	1985	169
469	20231110	105300	111912935	1986	1987	1987	1985	209
470	20231110	105200	111497962	1988	1989	1989	1988	31
471	20231110	105100	111436333	1989	1989	1989	1989	98
472	20231110	105000	111241411	1992	1992	1992	1992	1
473	20231110	104900	111239419	1989	1989	1989	1989	30
474	20231110	104800	111179749	1989	1989	1989	1989	40
475	20231110	104700	111100189	1989	1989	1989	1989	0
476	20231110	104600	111100189	1989	1989	1989	1989	0
477	20231110	104500	111100189	1989	1989	1989	1989	0
478	20231110	104400	111100189	1989	1989	1989	1989	0
479	20231110	104300	111100189	1989	1989	1989	1989	0
480	20231110	104200	111100189	1989	1989	1989	1989	0
481	20231110	104100	111100189	1989	1989	1989	1989	0
482	20231110	104000	111100189	1989	1989	1989	1989	0
483	20231110	103900	111100189	1989	1989	1989	1989	0
484	20231110	103800	111100189	1989	1989	1989	1989	0
485	20231110	103700	111100189	1989	1989	1989	1989	0
486	20231110	103600	111100189	1989	1989	1989	1989	0
487	20231110	103500	111100189	1989	1990	1990	1989	101
488	20231110	103400	110899250	1992	1991	1992	1991	13
489	20231110	103300	110873366	1990	1990	1990	1990	0
490	20231110	103200	110873366	1990	1990	1990	1990	236
491	20231110	103100	110403726	1991	1991	1991	1991	100
492	20231110	103000	110204626	1992	1992	1992	1992	1
493	20231110	102900	110202634	1992	1992	1992	1992	40
494	20231110	102800	110122954	1992	1992	1992	1992	34
495	20231110	102700	110055226	1992	1991	1992	1991	124
496	20231110	102600	109808318	1992	1991	1992	1991	26
497	20231110	102500	109756527	1991	1991	1991	1991	3439
498	20231110	102400	102909478	1990	1990	1990	1990	4
499	20231110	102300	102901518	1991	1991	1991	1991	0
500	20231110	102200	102901518	1991	1991	1991	1991	0
501	20231110	102100	102901518	1991	1990	1991	1990	15
502	20231110	102000	102871663	1990	1990	1990	1990	0
503	20231110	101900	102871663	1990	1990	1990	1990	100
504	20231110	101800	102672663	1991	1990	1991	1990	24
505	20231110	101700	102624885	1990	1990	1990	1990	817
506	20231110	101600	100999055	1990	1990	1990	1990	0
507	20231110	101500	100999055	1990	1990	1990	1990	0
508	20231110	101400	100999055	1990	1990	1990	1990	0
509	20231110	101300	100999055	1990	1990	1990	1990	0
510	20231110	101200	100999055	1990	1990	1990	1990	0
511	20231110	101100	100999055	1990	1990	1990	1990	0
512	20231110	101000	100999055	1990	1990	1990	1990	0
513	20231110	100900	100999055	1990	1990	1990	1990	0
514	20231110	100800	100999055	1990	1990	1990	1990	0
515	20231110	100700	100999055	1990	1990	1990	1990	1
516	20231110	100600	100997065	1990	1990	1990	1990	0
517	20231110	100500	100997065	1990	1990	1990	1990	0
518	20231110	100400	100997065	1990	1990	1990	1990	0
519	20231110	100300	100997065	1990	1990	1990	1990	0
520	20231110	100200	100997065	1990	1990	1990	1990	1
521	20231110	100100	100995075	1990	1990	1990	1990	221
522	20231110	100000	100555285	1990	1990	1990	1990	31
523	20231110	095900	100493595	1990	1990	1990	1990	0
524	20231110	095800	100493595	1990	1990	1990	1990	0
525	20231110	095700	100493595	1990	1989	1990	1989	66
526	20231110	095600	100362278	1989	1989	1989	1989	33
527	20231110	095500	100296641	1989	1988	1989	1987	218
528	20231110	095400	99863125	1990	1989	1990	1987	104
529	20231110	095300	99656324	1990	1990	1990	1990	0
530	20231110	095200	99656324	1990	1990	1990	1990	0
531	20231110	095100	99656324	1990	1990	1990	1990	0
532	20231110	095000	99656324	1990	1990	1990	1990	0
533	20231110	094900	99656324	1990	1990	1990	1990	20
534	20231110	094800	99616524	1990	1990	1990	1990	1
535	20231110	094700	99614534	1990	1990	1990	1990	0
536	20231110	094600	99614534	1990	1990	1990	1990	0
537	20231110	094500	99614534	1990	1990	1990	1990	0
538	20231110	094400	99614534	1990	1990	1990	1990	0
539	20231110	094300	99614534	1990	1990	1990	1990	0
540	20231110	094200	99614534	1990	1990	1990	1990	0
541	20231110	094100	99614534	1990	1990	1990	1990	0
542	20231110	094000	99614534	1990	1990	1990	1990	1
543	20231110	093900	99612544	1981	1981	1981	1981	0
544	20231110	093800	99612544	1981	1981	1981	1981	0
545	20231110	093700	99612544	1981	1983	1983	1981	2092
546	20231110	093600	95467459	1991	1991	1991	1991	100
547	20231110	093500	95268359	1991	1991	1991	1983	12
548	20231110	093400	95244547	1991	1991	1991	1991	0
549	20231110	093300	95244547	1991	1991	1991	1991	0
550	20231110	093200	95244547	1991	1991	1991	1991	2
551	20231110	093100	95240565	1990	1990	1990	1990	0
552	20231110	093000	95240565	1990	1990	1990	1990	0
553	20231110	092900	95240565	1990	1990	1990	1990	0
554	20231110	092800	95240565	1990	1990	1990	1990	145
555	20231110	092700	94952015	1990	1990	1990	1990	1
556	20231110	092600	94950025	1982	1982	1982	1982	92
557	20231110	092500	94767681	1984	1984	1984	1984	0
558	20231110	092400	94767681	1984	1983	1984	1983	223
559	20231110	092300	94325251	1982	1981	1982	1981	24
560	20231110	092200	94277684	1981	1981	1981	1981	2860
561	20231110	092100	88612024	1981	1982	1982	1981	1564
562	20231110	092000	85513738	1986	1985	1986	1981	2544
563	20231110	091900	80465669	1986	1981	1986	1981	5241
564	20231110	091800	70083203	1981	1983	1994	1981	2215
565	20231110	091700	65695145	1994	1990	1998	1982	1343
566	20231110	091600	63023159	1990	1984	1990	1982	1418
567	20231110	091500	60206011	1990	1991	1991	1990	1003
568	20231110	091400	58210038	2010	1996	2010	1996	167
569	20231110	091300	57876692	1988	1988	1989	1987	2784
570	20231110	091200	52341614	1977	1977	1977	1977	0
571	20231110	091100	52341614	1977	1977	1977	1977	25
572	20231110	091000	52292189	1977	1977	1977	1977	1089
573	20231110	090900	50139236	1978	1963	1981	1963	1305
574	20231110	090800	47562924	1965	1981	1981	1963	10615
575	20231110	090700	26547043	1980	1981	1981	1980	12
576	20231110	090600	26523273	1982	2010	2010	1980	13271
577	20231110	090500	50450	2015	2015	2015	2015	0
578	20231110	090400	50450	2015	2015	2015	2015	0
579	20231110	090300	50450	2015	2015	2015	2015	0
580	20231110	090200	50450	2015	2015	2015	2015	0
581	20231110	090100	50450	2015	2015	2015	2015	0
582	20231110	090000	50450	2015	2020	2020	2015	25