KissMeData/003610/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	183900	234800932	1951	1951	1951	1951	357
3	20231023	183800	234800932	1951	1951	1951	1951	0
4	20231023	183700	234800932	1951	1951	1951	1951	0
5	20231023	183600	234800932	1951	1951	1951	1951	0
6	20231023	183500	234800932	1951	1951	1951	1951	0
7	20231023	183400	234800932	1951	1951	1951	1951	0
8	20231023	183300	234800932	1951	1951	1951	1951	0
9	20231023	183200	234800932	1951	1951	1951	1951	0
10	20231023	183100	234800932	1951	1951	1951	1951	0
11	20231023	183000	234800932	1951	1951	1951	1951	0
12	20231023	182900	234800932	1951	1951	1951	1951	0
13	20231023	182800	234800932	1951	1951	1951	1951	0
14	20231023	182700	234800932	1951	1951	1951	1951	0
15	20231023	182600	234800932	1951	1951	1951	1951	0
16	20231023	182500	234800932	1951	1951	1951	1951	0
17	20231023	182400	234800932	1951	1951	1951	1951	0
18	20231023	182300	234800932	1951	1951	1951	1951	0
19	20231023	182200	234800932	1951	1951	1951	1951	0
20	20231023	182100	234800932	1951	1951	1951	1951	0
21	20231023	182000	234800932	1951	1951	1951	1951	0
22	20231023	181900	234800932	1951	1951	1951	1951	0
23	20231023	181800	234800932	1951	1951	1951	1951	0
24	20231023	181700	234800932	1951	1951	1951	1951	0
25	20231023	181600	234800932	1951	1951	1951	1951	0
26	20231023	181500	234800932	1951	1951	1951	1951	0
27	20231023	181400	234800932	1951	1951	1951	1951	0
28	20231023	181300	234800932	1951	1951	1951	1951	0
29	20231023	181200	234800932	1951	1951	1951	1951	0
30	20231023	181100	234800932	1951	1951	1951	1951	0
31	20231023	181000	234800932	1951	1951	1951	1951	0
32	20231023	180900	234800932	1951	1951	1951	1951	357
33	20231023	180800	234800932	1951	1951	1951	1951	0
34	20231023	180700	234800932	1951	1951	1951	1951	0
35	20231023	180600	234800932	1951	1951	1951	1951	0
36	20231023	180500	234800932	1951	1951	1951	1951	0
37	20231023	180400	234800932	1951	1951	1951	1951	0
38	20231023	180300	234800932	1951	1951	1951	1951	0
39	20231023	180200	234800932	1951	1951	1951	1951	0
40	20231023	180100	234800932	1951	1951	1951	1951	0
41	20231023	180000	234800932	1951	1951	1951	1951	0
42	20231023	175900	234800932	1951	1951	1951	1951	0
43	20231023	175800	234800932	1951	1951	1951	1951	0
44	20231023	175700	234800932	1951	1951	1951	1951	0
45	20231023	175600	234800932	1951	1951	1951	1951	0
46	20231023	175500	234800932	1951	1951	1951	1951	0
47	20231023	175400	234800932	1951	1951	1951	1951	0
48	20231023	175300	234800932	1951	1951	1951	1951	0
49	20231023	175200	234800932	1951	1951	1951	1951	0
50	20231023	175100	234800932	1951	1951	1951	1951	0
51	20231023	175000	234800932	1951	1951	1951	1951	0
52	20231023	174900	234800932	1951	1951	1951	1951	0
53	20231023	174800	234800932	1951	1951	1951	1951	0
54	20231023	174700	234800932	1951	1951	1951	1951	0
55	20231023	174600	234800932	1951	1951	1951	1951	0
56	20231023	174500	234800932	1951	1951	1951	1951	0
57	20231023	174400	234800932	1951	1951	1951	1951	0
58	20231023	174300	234800932	1951	1951	1951	1951	0
59	20231023	174200	234800932	1951	1951	1951	1951	0
60	20231023	174100	234800932	1951	1951	1951	1951	0
61	20231023	174000	234800932	1951	1951	1951	1951	0
62	20231023	173900	234800932	1951	1951	1951	1951	357
63	20231023	173800	234800932	1951	1951	1951	1951	0
64	20231023	173700	234800932	1951	1951	1951	1951	0
65	20231023	173600	234800932	1951	1951	1951	1951	0
66	20231023	173500	234800932	1951	1951	1951	1951	0
67	20231023	173400	234800932	1951	1951	1951	1951	0
68	20231023	173300	234800932	1951	1951	1951	1951	0
69	20231023	173200	234800932	1951	1951	1951	1951	0
70	20231023	173100	234800932	1951	1951	1951	1951	0
71	20231023	173000	234800932	1951	1951	1951	1951	0
72	20231023	172900	234800932	1951	1951	1951	1951	0
73	20231023	172800	234800932	1951	1951	1951	1951	0
74	20231023	172700	234800932	1951	1951	1951	1951	0
75	20231023	172600	234800932	1951	1951	1951	1951	0
76	20231023	172500	234800932	1951	1951	1951	1951	0
77	20231023	172400	234800932	1951	1951	1951	1951	0
78	20231023	172300	234800932	1951	1951	1951	1951	0
79	20231023	172200	234800932	1951	1951	1951	1951	0
80	20231023	172100	234800932	1951	1951	1951	1951	0
81	20231023	172000	234800932	1951	1951	1951	1951	0
82	20231023	171900	234800932	1951	1951	1951	1951	0
83	20231023	171800	234800932	1951	1951	1951	1951	0
84	20231023	171700	234800932	1951	1951	1951	1951	0
85	20231023	171600	234800932	1951	1951	1951	1951	0
86	20231023	171500	234800932	1951	1951	1951	1951	0
87	20231023	171400	234800932	1951	1951	1951	1951	0
88	20231023	171300	234800932	1951	1951	1951	1951	0
89	20231023	171200	234800932	1951	1951	1951	1951	0
90	20231023	171100	234800932	1951	1951	1951	1951	0
91	20231023	171000	234800932	1951	1951	1951	1951	0
92	20231023	170900	234800932	1951	1951	1951	1951	357
93	20231023	170800	234800932	1951	1951	1951	1951	0
94	20231023	170700	234800932	1951	1951	1951	1951	0
95	20231023	170600	234800932	1951	1951	1951	1951	0
96	20231023	170500	234800932	1951	1951	1951	1951	0
97	20231023	170400	234800932	1951	1951	1951	1951	0
98	20231023	170300	234800932	1951	1951	1951	1951	0
99	20231023	170200	234800932	1951	1951	1951	1951	0
100	20231023	170100	234800932	1951	1951	1951	1951	0
101	20231023	170000	234800932	1951	1951	1951	1951	0
102	20231023	165900	234800932	1951	1951	1951	1951	0
103	20231023	165800	234800932	1951	1951	1951	1951	0
104	20231023	165700	234800932	1951	1951	1951	1951	0
105	20231023	165600	234800932	1951	1951	1951	1951	0
106	20231023	165500	234800932	1951	1951	1951	1951	0
107	20231023	165400	234800932	1951	1951	1951	1951	0
108	20231023	165300	234800932	1951	1951	1951	1951	0
109	20231023	165200	234800932	1951	1951	1951	1951	0
110	20231023	165100	234800932	1951	1951	1951	1951	0
111	20231023	165000	234800932	1951	1951	1951	1951	0
112	20231023	164900	234800932	1951	1951	1951	1951	0
113	20231023	164800	234800932	1951	1951	1951	1951	0
114	20231023	164700	234800932	1951	1951	1951	1951	0
115	20231023	164600	234800932	1951	1951	1951	1951	0
116	20231023	164500	234800932	1951	1951	1951	1951	0
117	20231023	164400	234800932	1951	1951	1951	1951	0
118	20231023	164300	234800932	1951	1951	1951	1951	0
119	20231023	164200	234800932	1951	1951	1951	1951	0
120	20231023	164100	234800932	1951	1951	1951	1951	0
121	20231023	164000	234800932	1951	1951	1951	1951	0
122	20231023	163900	234800932	1951	1951	1951	1951	357
123	20231023	163800	234800932	1951	1951	1951	1951	0
124	20231023	163700	234800932	1951	1951	1951	1951	0
125	20231023	163600	234800932	1951	1951	1951	1951	0
126	20231023	163500	234800932	1951	1951	1951	1951	0
127	20231023	163400	234800932	1951	1951	1951	1951	0
128	20231023	163300	234800932	1951	1951	1951	1951	0
129	20231023	163200	234800932	1951	1951	1951	1951	0
130	20231023	163100	234800932	1951	1951	1951	1951	0
131	20231023	163000	234800932	1951	1951	1951	1951	0
132	20231023	162900	234800932	1951	1951	1951	1951	0
133	20231023	162800	234800932	1951	1951	1951	1951	0
134	20231023	162700	234800932	1951	1951	1951	1951	0
135	20231023	162600	234800932	1951	1951	1951	1951	0
136	20231023	162500	234800932	1951	1951	1951	1951	0
137	20231023	162400	234800932	1951	1951	1951	1951	0
138	20231023	162300	234800932	1951	1951	1951	1951	0
139	20231023	162200	234800932	1951	1951	1951	1951	0
140	20231023	162100	234800932	1951	1951	1951	1951	0
141	20231023	162000	234800932	1951	1951	1951	1951	0
142	20231023	161900	234800932	1951	1951	1951	1951	0
143	20231023	161800	234800932	1951	1951	1951	1951	0
144	20231023	161700	234800932	1951	1951	1951	1951	0
145	20231023	161600	234800932	1951	1951	1951	1951	0
146	20231023	161500	234800932	1951	1951	1951	1951	0
147	20231023	161400	234800932	1951	1951	1951	1951	0
148	20231023	161300	234800932	1951	1951	1951	1951	0
149	20231023	161200	234800932	1951	1951	1951	1951	0
150	20231023	161100	234800932	1951	1951	1951	1951	0
151	20231023	161000	234800932	1951	1951	1951	1951	0
152	20231023	160900	234800932	1951	1951	1951	1951	357
153	20231023	160800	234800932	1951	1951	1951	1951	0
154	20231023	160700	234800932	1951	1951	1951	1951	0
155	20231023	160600	234800932	1951	1951	1951	1951	0
156	20231023	160500	234800932	1951	1951	1951	1951	0
157	20231023	160400	234800932	1951	1951	1951	1951	0
158	20231023	160300	234800932	1951	1951	1951	1951	0
159	20231023	160200	234800932	1951	1951	1951	1951	0
160	20231023	160100	234800932	1951	1951	1951	1951	0
161	20231023	160000	234800932	1951	1951	1951	1951	0
162	20231023	155900	234800932	1951	1951	1951	1951	0
163	20231023	155800	234800932	1951	1951	1951	1951	0
164	20231023	155700	234800932	1951	1951	1951	1951	0
165	20231023	155600	234800932	1951	1951	1951	1951	0
166	20231023	155500	234800932	1951	1951	1951	1951	0
167	20231023	155400	234800932	1951	1951	1951	1951	0
168	20231023	155300	234800932	1951	1951	1951	1951	0
169	20231023	155200	234800932	1951	1951	1951	1951	0
170	20231023	155100	234800932	1951	1951	1951	1951	0
171	20231023	155000	234800932	1951	1951	1951	1951	0
172	20231023	154900	234800932	1951	1951	1951	1951	0
173	20231023	154800	234800932	1951	1951	1951	1951	0
174	20231023	154700	234800932	1951	1951	1951	1951	0
175	20231023	154600	234800932	1951	1951	1951	1951	0
176	20231023	154500	234800932	1951	1951	1951	1951	0
177	20231023	154400	234800932	1951	1951	1951	1951	0
178	20231023	154300	234800932	1951	1951	1951	1951	0
179	20231023	154200	234800932	1951	1951	1951	1951	0
180	20231023	154100	234800932	1951	1951	1951	1951	0
181	20231023	154000	234800932	1951	1951	1951	1951	0
182	20231023	153900	234800932	1951	1951	1951	1951	357
183	20231023	153800	234800932	1951	1951	1951	1951	0
184	20231023	153700	234800932	1951	1951	1951	1951	0
185	20231023	153600	234800932	1951	1951	1951	1951	0
186	20231023	153500	234800932	1951	1951	1951	1951	0
187	20231023	153400	234800932	1951	1951	1951	1951	0
188	20231023	153300	234800932	1951	1951	1951	1951	0
189	20231023	153200	234800932	1951	1951	1951	1951	0
190	20231023	153100	234800932	1951	1951	1951	1951	0
191	20231023	153000	234800932	1951	1951	1951	1951	357
192	20231023	152900	234104425	1951	1951	1951	1951	0
193	20231023	152800	234104425	1951	1951	1951	1951	0
194	20231023	152700	234104425	1951	1951	1951	1951	0
195	20231023	152600	234104425	1951	1951	1951	1951	0
196	20231023	152500	234104425	1951	1951	1951	1951	0
197	20231023	152400	234104425	1951	1951	1951	1951	0
198	20231023	152300	234104425	1951	1951	1951	1951	0
199	20231023	152200	234104425	1951	1951	1951	1951	0
200	20231023	152100	234104425	1951	1951	1951	1951	0
201	20231023	152000	234104425	1951	1951	1951	1951	0
202	20231023	151900	234104425	1951	1951	1951	1950	966
203	20231023	151800	232220702	1950	1951	1951	1950	212
204	20231023	151700	231807102	1951	1951	1951	1951	0
205	20231023	151600	231807102	1951	1951	1951	1951	1
206	20231023	151500	231805151	1950	1961	1961	1950	1810
207	20231023	151400	228257851	1960	1960	1960	1960	0
208	20231023	151300	228257851	1960	1960	1960	1960	0
209	20231023	151200	228257851	1960	1960	1960	1960	0
210	20231023	151100	228257851	1960	1960	1960	1960	0
211	20231023	151000	228257851	1960	1960	1960	1960	0
212	20231023	150900	228257851	1960	1960	1960	1960	0
213	20231023	150800	228257851	1960	1960	1960	1960	0
214	20231023	150700	228257851	1960	1960	1960	1960	0
215	20231023	150600	228257851	1960	1960	1960	1960	0
216	20231023	150500	228257851	1960	1960	1960	1960	0
217	20231023	150400	228257851	1960	1960	1960	1960	0
218	20231023	150300	228257851	1960	1960	1960	1960	0
219	20231023	150200	228257851	1960	1960	1960	1960	0
220	20231023	150100	228257851	1960	1960	1960	1960	0
221	20231023	150000	228257851	1960	1960	1960	1960	215
222	20231023	145900	227836451	1960	1961	1961	1960	78
223	20231023	145800	227683520	1966	1966	1966	1966	0
224	20231023	145700	227683520	1966	1966	1966	1966	0
225	20231023	145600	227683520	1966	1960	1966	1960	32
226	20231023	145500	227620770	1960	1960	1960	1960	56
227	20231023	145400	227511010	1960	1960	1960	1960	1055
228	20231023	145300	225443210	1960	1960	1960	1960	27
229	20231023	145200	225390290	1960	1960	1960	1960	55
230	20231023	145100	225282490	1960	1960	1960	1960	27
231	20231023	145000	225229570	1960	1960	1960	1960	2074
232	20231023	144900	221164530	1960	1960	1964	1960	4149
233	20231023	144800	213031156	1967	1967	1967	1967	0
234	20231023	144700	213031156	1967	1967	1967	1967	0
235	20231023	144600	213031156	1967	1967	1967	1967	0
236	20231023	144500	213031156	1967	1966	1967	1960	5966
237	20231023	144400	201300534	1966	1967	1967	1966	6878
238	20231023	144300	187772260	1969	1967	1969	1967	257
239	20231023	144200	187266538	1967	1968	1968	1967	39
240	20231023	144100	187189813	1967	1967	1967	1967	55
241	20231023	144000	187081628	1967	1967	1967	1967	55
242	20231023	143900	186973443	1967	1967	1967	1967	27
243	20231023	143800	186920334	1967	1967	1967	1967	55
244	20231023	143700	186812149	1967	1967	1967	1967	55
245	20231023	143600	186703964	1967	1967	1968	1967	57
246	20231023	143500	186591843	1968	1968	1968	1967	51
247	20231023	143400	186491502	1967	1967	1968	1967	57
248	20231023	143300	186379381	1967	1967	1968	1967	65
249	20231023	143200	186251516	1968	1968	1968	1967	29
250	20231023	143100	186194471	1967	1968	1968	1967	56
251	20231023	143000	186084318	1967	1967	1967	1967	82
252	20231023	142900	185923024	1967	1967	1967	1967	110
253	20231023	142800	185706654	1967	1967	1967	1967	27
254	20231023	142700	185653545	1967	1967	1967	1967	55
255	20231023	142600	185545360	1967	1967	1967	1967	3028
256	20231023	142500	179589284	1966	1966	1966	1966	0
257	20231023	142400	179589284	1966	1972	1972	1966	1505
258	20231023	142300	176622449	1973	1980	1980	1973	17997
259	20231023	142200	141010958	1980	1980	1980	1980	55
260	20231023	142100	140902058	1980	1980	1980	1980	27
261	20231023	142000	140848598	1980	1980	1980	1980	55
262	20231023	141900	140739698	1980	1980	1980	1980	55
263	20231023	141800	140630798	1980	1980	1980	1980	28
264	20231023	141700	140575358	1980	1981	1981	1980	255
265	20231023	141600	140070258	1980	1980	1980	1980	55
266	20231023	141500	139961358	1980	1980	1980	1980	55
267	20231023	141400	139852458	1980	1980	1980	1980	27
268	20231023	141300	139798998	1980	1980	1980	1980	55
269	20231023	141200	139690098	1980	1980	1980	1980	55
270	20231023	141100	139581198	1980	1980	1980	1980	27
271	20231023	141000	139527738	1980	1980	1980	1980	55
272	20231023	140900	139418838	1980	1980	1980	1980	55
273	20231023	140800	139309938	1980	1980	1980	1980	55
274	20231023	140700	139201038	1980	1980	1980	1980	27
275	20231023	140600	139147578	1980	1980	1980	1980	55
276	20231023	140500	139038678	1980	1980	1980	1980	55
277	20231023	140400	138929778	1980	1980	1980	1980	27
278	20231023	140300	138876318	1980	1980	1980	1980	56
279	20231023	140200	138765438	1980	1980	1980	1980	55
280	20231023	140100	138656538	1980	1980	1980	1980	55
281	20231023	140000	138547638	1980	1980	1980	1980	27
282	20231023	135900	138494178	1980	1980	1980	1980	55
283	20231023	135800	138385278	1980	1980	1980	1980	55
284	20231023	135700	138276378	1980	1980	1980	1980	28
285	20231023	135600	138220938	1980	1980	1980	1980	54
286	20231023	135500	138114018	1980	1980	1980	1980	55
287	20231023	135400	138005118	1980	1980	1980	1980	55
288	20231023	135300	137896218	1980	1980	1980	1980	27
289	20231023	135200	137842758	1980	1981	1981	1980	62
290	20231023	135100	137719991	1980	1980	1980	1980	55
291	20231023	135000	137611091	1980	1980	1980	1980	28
292	20231023	134900	137555651	1980	1980	1980	1980	54
293	20231023	134800	137448731	1980	1980	1980	1980	55
294	20231023	134700	137339831	1980	1981	1981	1980	38
295	20231023	134600	137264581	1980	1980	1980	1980	55
296	20231023	134500	137155681	1980	1980	1980	1980	59
297	20231023	134400	137038861	1980	1980	1980	1980	55
298	20231023	134300	136929961	1980	1980	1980	1980	28
299	20231023	134200	136874521	1980	1980	1980	1980	54
300	20231023	134100	136767601	1980	1980	1980	1980	55
301	20231023	134000	136658701	1980	1980	1980	1980	28
302	20231023	133900	136603261	1980	1980	1980	1980	55
303	20231023	133800	136494361	1980	1980	1980	1980	54
304	20231023	133700	136387441	1980	1980	1981	1980	56
305	20231023	133600	136276560	1980	1980	1980	1980	28
306	20231023	133500	136221120	1980	1980	1980	1980	55
307	20231023	133400	136112220	1980	1980	1980	1980	81
308	20231023	133300	135951840	1980	1980	1980	1980	28
309	20231023	133200	135896400	1980	1980	1980	1980	55
310	20231023	133100	135787500	1980	1980	1980	1980	55
311	20231023	133000	135678600	1980	1980	1980	1980	55
312	20231023	132900	135569700	1980	1980	1980	1980	28
313	20231023	132800	135514260	1980	1980	1980	1980	27
314	20231023	132700	135460800	1980	1980	1980	1980	81
315	20231023	132600	135300420	1980	1980	1980	1980	28
316	20231023	132500	135244980	1980	1980	1980	1980	55
317	20231023	132400	135136080	1980	1980	1980	1980	55
318	20231023	132300	135027180	1980	1980	1980	1980	55
319	20231023	132200	134918280	1980	1980	1980	1980	28
320	20231023	132100	134862840	1980	1980	1980	1980	27
321	20231023	132000	134809380	1980	1980	1980	1980	83
322	20231023	131900	134645040	1980	1980	1980	1980	1527
323	20231023	131800	131621580	1980	1980	1980	1980	27
324	20231023	131700	131568120	1980	1980	1980	1980	2456
325	20231023	131600	126705240	1980	1980	1980	1980	82
326	20231023	131500	126542880	1980	1980	1980	1980	27
327	20231023	131400	126489420	1980	1980	1980	1980	55
328	20231023	131300	126380520	1980	1980	1980	1980	55
329	20231023	131200	126271620	1980	1980	1980	1980	0
330	20231023	131100	126271620	1980	1980	1980	1980	83
331	20231023	131000	126107280	1980	1980	1980	1980	530
332	20231023	130900	125057880	1982	1980	1982	1980	83
333	20231023	130800	124893511	1980	1980	1980	1980	0
334	20231023	130700	124893511	1980	1980	1980	1980	83
335	20231023	130600	124729171	1980	1980	1980	1980	27
336	20231023	130500	124675711	1980	1980	1980	1980	53
337	20231023	130400	124570771	1980	1981	1981	1980	56
338	20231023	130300	124459890	1980	1980	1980	1980	48
339	20231023	130200	124364850	1980	1980	1980	1980	55
340	20231023	130100	124255950	1981	1981	1981	1981	7
341	20231023	130000	124242083	1981	1980	1981	1980	82
342	20231023	125900	124079668	1980	1980	1980	1980	4163
343	20231023	125800	115836928	1980	1980	1980	1980	27
344	20231023	125700	115783468	1980	1980	1980	1980	82
345	20231023	125600	115621108	1980	1981	1981	1980	28
346	20231023	125500	115565667	1981	1980	1981	1980	115
347	20231023	125400	115337907	1980	1980	1980	1980	27
348	20231023	125300	115284447	1980	1980	1980	1980	55
349	20231023	125200	115175547	1980	1980	1980	1980	55
350	20231023	125100	115066647	1980	1980	1980	1980	27
351	20231023	125000	115013187	1980	1980	1980	1980	55
352	20231023	124900	114904287	1980	1980	1980	1980	55
353	20231023	124800	114795387	1980	1980	1980	1980	27
354	20231023	124700	114741927	1980	1980	1980	1980	555
355	20231023	124600	113643027	1980	1980	1980	1980	82
356	20231023	124500	113480667	1980	1980	1980	1980	55
357	20231023	124400	113371767	1982	1982	1982	1982	0
358	20231023	124300	113371767	1982	1980	1982	1980	101
359	20231023	124200	113171767	1980	1980	1980	1980	518
360	20231023	124100	112146127	1980	1980	1980	1980	0
361	20231023	124000	112146127	1980	1980	1980	1980	82
362	20231023	123900	111983767	1980	1980	1980	1980	708
363	20231023	123800	110581927	1980	1980	1980	1980	3017
364	20231023	123700	104608267	1980	1980	1980	1980	27
365	20231023	123600	104554807	1980	1980	1980	1980	55
366	20231023	123500	104445907	1980	1980	1980	1980	94
367	20231023	123400	104259787	1982	1982	1982	1982	15
368	20231023	123300	104230057	1980	1980	1980	1980	0
369	20231023	123200	104230057	1980	1980	1980	1980	78
370	20231023	123100	104075617	1981	1981	1981	1981	170
371	20231023	123000	103738847	1981	1980	1981	1980	178
372	20231023	122900	103386377	1980	1981	1981	1980	4000
373	20231023	122800	95466182	1981	1980	1981	1980	60
374	20231023	122700	95347377	1980	1980	1980	1980	56
375	20231023	122600	95236497	1980	1980	1980	1980	109
376	20231023	122500	95020677	1986	1986	1986	1986	0
377	20231023	122400	95020677	1986	1980	1986	1980	30
378	20231023	122300	94961269	1980	1980	1980	1980	28
379	20231023	122200	94905829	1980	1980	1980	1980	109
380	20231023	122100	94690009	1980	1980	1980	1980	1826
381	20231023	122000	91074529	1980	1980	1980	1980	0
382	20231023	121900	91074529	1980	1980	1980	1980	0
383	20231023	121800	91074529	1980	1981	1981	1980	192
384	20231023	121700	90694363	1980	1980	1980	1980	28
385	20231023	121600	90638923	1986	1986	1986	1986	0
386	20231023	121500	90638923	1986	1986	1986	1986	0
387	20231023	121400	90638923	1986	1980	1986	1980	82
388	20231023	121300	90476503	1980	1980	1980	1980	28
389	20231023	121200	90421063	1980	1980	1980	1980	55
390	20231023	121100	90312163	1980	1980	1980	1980	54
391	20231023	121000	90205243	1980	1980	1980	1980	80
392	20231023	120900	90046843	1980	1981	1981	1980	29
393	20231023	120800	89989422	1980	1980	1981	1980	56
394	20231023	120700	89878541	1979	1981	1981	1979	6359
395	20231023	120600	77289282	1981	1981	1981	1981	55
396	20231023	120500	77180327	1981	1982	1982	1981	1479
397	20231023	120400	74248976	1982	1982	1982	1982	54
398	20231023	120300	74141948	1982	1982	1982	1982	0
399	20231023	120200	74141948	1982	1982	1982	1982	1855
400	20231023	120100	70465338	1982	1982	1982	1982	82
401	20231023	120000	70302814	1982	1982	1982	1982	0
402	20231023	115900	70302814	1982	1982	1982	1982	1686
403	20231023	115800	66961162	1982	1982	1982	1982	445
404	20231023	115700	66079172	1982	1982	1982	1982	55
405	20231023	115600	65970162	1982	1982	1982	1982	54
406	20231023	115500	65863134	1982	1982	1982	1982	28
407	20231023	115400	65807638	1982	1982	1982	1982	59
408	20231023	115300	65690700	1982	1982	1982	1982	59
409	20231023	115200	65573762	1982	1982	1982	1982	33
410	20231023	115100	65508356	1982	1982	1982	1982	55
411	20231023	115000	65399346	1982	1982	1982	1982	65
412	20231023	114900	65270516	1982	1982	1982	1982	132
413	20231023	114800	65008892	1982	1982	1982	1982	110
414	20231023	114700	64790872	1982	1982	1982	1982	1964
415	20231023	114600	60898224	1982	1982	1982	1982	35
416	20231023	114500	60828854	1982	1982	1982	1982	27
417	20231023	114400	60775340	1982	1983	1983	1982	2914
418	20231023	114300	54998190	1983	1983	1983	1983	60
419	20231023	114200	54879210	1983	1983	1983	1983	38
420	20231023	114100	54803856	1983	1983	1983	1983	88
421	20231023	114000	54629352	1983	1983	1983	1983	86
422	20231023	113900	54458814	1983	1983	1983	1983	5
423	20231023	113800	54448899	1983	1983	1983	1983	63
424	20231023	113700	54323970	1983	1983	1983	1983	94
425	20231023	113600	54137568	1983	1984	1984	1983	104
426	20231023	113500	53931236	1984	1983	1984	1983	135
427	20231023	113400	53663431	1983	1983	1983	1983	65
428	20231023	113300	53534536	1983	1983	1983	1983	132
429	20231023	113200	53272780	1983	1983	1983	1983	82
430	20231023	113100	53110174	1983	1983	1983	1983	53
431	20231023	113000	53005075	1983	1985	1985	1983	29
432	20231023	112900	52947566	1983	1983	1983	1983	57
433	20231023	112800	52834535	1983	1984	1984	1983	28
434	20231023	112700	52779010	1983	1983	1983	1983	83
435	20231023	112600	52614421	1984	1984	1984	1984	255
436	20231023	112500	52108501	1984	1984	1984	1984	28
437	20231023	112400	52052949	1984	1984	1984	1984	54
438	20231023	112300	51945813	1984	1984	1984	1984	55
439	20231023	112200	51836693	1984	1984	1984	1984	54
440	20231023	112100	51729557	1984	1984	1984	1984	55
441	20231023	112000	51620437	1985	1984	1986	1983	11
442	20231023	111900	51598615	1984	1983	1984	1983	68
443	20231023	111800	51463765	1983	1983	1983	1983	110
444	20231023	111700	51245635	1983	1983	1983	1983	27
445	20231023	111600	51192094	1983	1984	1984	1983	252
446	20231023	111500	50692376	1985	1985	1985	1985	586
447	20231023	111400	49529166	1985	1985	1985	1985	55
448	20231023	111300	49419991	1985	1985	1985	1985	82
449	20231023	111200	49257221	1986	1986	1986	1986	1377
450	20231023	111100	46522499	1986	1986	1986	1986	110
451	20231023	111000	46304039	1986	1986	1986	1986	55
452	20231023	110900	46194809	1986	1986	1986	1986	81
453	20231023	110800	46033943	1986	1992	1992	1986	3
454	20231023	110700	46027979	1994	1994	1994	1994	0
455	20231023	110600	46027979	1994	1986	1994	1986	156
456	20231023	110500	45718155	1986	1986	1987	1986	56
457	20231023	110400	45606938	1987	1988	1988	1987	8
458	20231023	110300	45591040	1988	1988	1988	1988	5
459	20231023	110200	45581100	1987	1987	1987	1987	0
460	20231023	110100	45581100	1987	1986	1987	1986	143
461	20231023	110000	45297068	1986	1986	1986	1986	29
462	20231023	105900	45239474	1986	1986	1986	1986	28
463	20231023	105800	45183866	1985	1985	1985	1985	0
464	20231023	105700	45183866	1985	1985	1985	1985	110
465	20231023	105600	44965516	1985	1985	1985	1985	55
466	20231023	105500	44856341	1985	1985	1985	1985	55
467	20231023	105400	44747166	1985	1985	1985	1985	54
468	20231023	105300	44639976	1985	1985	1985	1985	0
469	20231023	105200	44639976	1985	1985	1985	1985	0
470	20231023	105100	44639976	1985	1985	1985	1985	110
471	20231023	105000	44421626	1985	1985	1985	1985	55
472	20231023	104900	44312451	1985	1987	1987	1985	2469
473	20231023	104800	39410073	1987	1987	1987	1987	29
474	20231023	104700	39352450	1987	1987	1987	1987	6
475	20231023	104600	39340528	1986	1986	1986	1986	55
476	20231023	104500	39231298	1986	1986	1986	1986	110
477	20231023	104400	39012838	1986	1986	1986	1986	55
478	20231023	104300	38903608	1986	1986	1986	1986	27
479	20231023	104200	38849986	1986	1986	1986	1986	0
480	20231023	104100	38849986	1986	1986	1986	1986	116
481	20231023	104000	38619610	1986	1986	1986	1986	168
482	20231023	103900	38285962	1986	1986	1986	1986	1516
483	20231023	103800	35275186	1986	1986	1986	1986	55
484	20231023	103700	35165956	1986	1986	1986	1986	110
485	20231023	103600	34947496	1986	1986	1986	1986	1689
486	20231023	103500	31593142	1986	1986	1986	1986	55
487	20231023	103400	31483912	1986	1986	1986	1986	70
488	20231023	103300	31344892	1986	1986	1988	1986	45
489	20231023	103200	31255469	1986	1986	1986	1986	6
490	20231023	103100	31243553	1986	1986	1986	1986	110
491	20231023	103000	31025093	1986	1986	1986	1986	54
492	20231023	102900	30917849	1986	1987	1987	1986	27
493	20231023	102800	30864224	1986	1986	1987	1986	229
494	20231023	102700	30409401	1987	1987	1987	1987	25
495	20231023	102600	30359726	1987	1987	1987	1987	0
496	20231023	102500	30359726	1987	1986	1987	1986	72
497	20231023	102400	30216713	1986	1986	1986	1986	110
498	20231023	102300	29998253	1986	1986	1986	1986	55
499	20231023	102200	29889023	1986	1986	1986	1986	0
500	20231023	102100	29889023	1986	1986	1986	1986	637
501	20231023	102000	28623941	1986	1986	1986	1986	192
502	20231023	101900	28242629	1986	1986	1986	1986	27
503	20231023	101800	28189007	1988	1988	1988	1988	0
504	20231023	101700	28189007	1988	1988	1988	1988	0
505	20231023	101600	28189007	1988	1986	1988	1986	813
506	20231023	101500	26572819	1986	1986	1986	1986	27
507	20231023	101400	26519197	1986	1986	1986	1986	84
508	20231023	101300	26352373	1986	1986	1986	1986	27
509	20231023	101200	26298751	1986	1985	1986	1985	204
510	20231023	101100	25893757	1985	1985	1985	1985	36
511	20231023	101000	25822297	1986	1991	1991	1986	5149
512	20231023	100900	15582240	1991	1991	1991	1991	1
513	20231023	100800	15580249	1990	1990	1990	1990	0
514	20231023	100700	15580249	1990	1990	1990	1990	0
515	20231023	100600	15580249	1990	1990	1990	1990	0
516	20231023	100500	15580249	1990	1990	1990	1990	0
517	20231023	100400	15580249	1990	1990	1990	1990	0
518	20231023	100300	15580249	1990	1990	1990	1990	0
519	20231023	100200	15580249	1990	1990	1990	1990	0
520	20231023	100100	15580249	1990	1990	1990	1990	200
521	20231023	100000	15182249	1990	1990	1990	1990	100
522	20231023	095900	14983249	1990	1990	1990	1990	1
523	20231023	095800	14981259	1992	1992	1992	1992	0
524	20231023	095700	14981259	1992	1992	1992	1992	0
525	20231023	095600	14981259	1992	1992	1992	1992	0
526	20231023	095500	14981259	1992	1992	1992	1992	0
527	20231023	095400	14981259	1992	1992	1992	1992	0
528	20231023	095300	14981259	1992	1992	1992	1992	0
529	20231023	095200	14981259	1992	1992	1992	1992	0
530	20231023	095100	14981259	1992	1992	1992	1992	0
531	20231023	095000	14981259	1992	1992	1992	1992	0
532	20231023	094900	14981259	1992	1992	1992	1992	0
533	20231023	094800	14981259	1992	1992	1992	1992	0
534	20231023	094700	14981259	1992	1992	1992	1992	0
535	20231023	094600	14981259	1992	1992	1992	1992	0
536	20231023	094500	14981259	1992	1992	1992	1992	0
537	20231023	094400	14981259	1992	1992	1992	1992	0
538	20231023	094300	14981259	1992	1992	1992	1992	0
539	20231023	094200	14981259	1992	1992	1992	1992	0
540	20231023	094100	14981259	1992	1992	1992	1992	0
541	20231023	094000	14981259	1992	1992	1992	1992	0
542	20231023	093900	14981259	1992	1992	1992	1992	29
543	20231023	093800	14923491	1992	1992	1992	1992	0
544	20231023	093700	14923491	1992	1992	1992	1992	0
545	20231023	093600	14923491	1992	1989	1992	1989	100
546	20231023	093500	14724568	1989	1989	1989	1989	0
547	20231023	093400	14724568	1989	1989	1989	1989	1
548	20231023	093300	14722579	1989	1989	1989	1989	0
549	20231023	093200	14722579	1989	1989	1989	1989	0
550	20231023	093100	14722579	1989	1989	1989	1989	483
551	20231023	093000	13761892	1989	1991	1991	1989	5000
552	20231023	092900	3811934	1993	1993	1993	1993	0
553	20231023	092800	3811934	1993	1993	1993	1993	10
554	20231023	092700	3792004	1992	1992	1992	1992	0
555	20231023	092600	3792004	1992	1992	1992	1992	0
556	20231023	092500	3792004	1992	1992	1992	1992	0
557	20231023	092400	3792004	1992	1992	1992	1992	83
558	20231023	092300	3626668	1992	1994	1994	1992	281
559	20231023	092200	3066580	1994	1998	1998	1994	421
560	20231023	092100	2226135	2005	2005	2005	2005	1
561	20231023	092000	2224130	2000	2000	2000	2000	0
562	20231023	091900	2224130	2000	2000	2000	2000	0
563	20231023	091800	2224130	2000	2000	2000	2000	0
564	20231023	091700	2224130	2000	2000	2000	2000	62
565	20231023	091600	2100130	2005	2005	2005	2005	0
566	20231023	091500	2100130	2005	2005	2005	2005	0
567	20231023	091400	2100130	2005	2005	2005	2005	0
568	20231023	091300	2100130	2005	2005	2005	2005	0
569	20231023	091200	2100130	2005	2005	2005	2005	0
570	20231023	091100	2100130	2005	2005	2005	2005	5
571	20231023	091000	2090105	2005	2005	2005	2005	0
572	20231023	090900	2090105	2005	2005	2005	2005	0
573	20231023	090800	2090105	2005	2005	2005	2005	1
574	20231023	090700	2088100	2005	2005	2005	2005	0
575	20231023	090600	2088100	2005	2005	2005	2005	20
576	20231023	090500	2048000	2000	2000	2000	2000	0
577	20231023	090400	2048000	2000	2000	2000	2000	0
578	20231023	090300	2048000	2000	2000	2000	2000	0
579	20231023	090200	2048000	2000	2000	2000	2000	1020
580	20231023	090100	8000	2000	2000	2000	2000	1
581	20231023	090000	6000	2000	2000	2000	2000	3