KissMeData/365590/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	205300	1192040705	2005	2005	2005	2005	13208
3	20231011	205200	1192040705	2005	2005	2005	2005	0
4	20231011	205100	1192040705	2005	2005	2005	2005	0
5	20231011	205000	1192040705	2005	2005	2005	2005	0
6	20231011	204900	1192040705	2005	2005	2005	2005	0
7	20231011	204800	1192040705	2005	2005	2005	2005	0
8	20231011	204700	1192040705	2005	2005	2005	2005	0
9	20231011	204600	1192040705	2005	2005	2005	2005	0
10	20231011	204500	1192040705	2005	2005	2005	2005	0
11	20231011	204400	1192040705	2005	2005	2005	2005	0
12	20231011	204300	1192040705	2005	2005	2005	2005	0
13	20231011	204200	1192040705	2005	2005	2005	2005	0
14	20231011	204100	1192040705	2005	2005	2005	2005	0
15	20231011	204000	1192040705	2005	2005	2005	2005	0
16	20231011	203900	1192040705	2005	2005	2005	2005	0
17	20231011	203800	1192040705	2005	2005	2005	2005	0
18	20231011	203700	1192040705	2005	2005	2005	2005	0
19	20231011	203600	1192040705	2005	2005	2005	2005	0
20	20231011	203500	1192040705	2005	2005	2005	2005	0
21	20231011	203400	1192040705	2005	2005	2005	2005	0
22	20231011	203300	1192040705	2005	2005	2005	2005	0
23	20231011	203200	1192040705	2005	2005	2005	2005	0
24	20231011	203100	1192040705	2005	2005	2005	2005	0
25	20231011	203000	1192040705	2005	2005	2005	2005	0
26	20231011	202900	1192040705	2005	2005	2005	2005	0
27	20231011	202800	1192040705	2005	2005	2005	2005	0
28	20231011	202700	1192040705	2005	2005	2005	2005	0
29	20231011	202600	1192040705	2005	2005	2005	2005	0
30	20231011	202500	1192040705	2005	2005	2005	2005	0
31	20231011	202400	1192040705	2005	2005	2005	2005	0
32	20231011	202300	1192040705	2005	2005	2005	2005	13208
33	20231011	202200	1192040705	2005	2005	2005	2005	0
34	20231011	202100	1192040705	2005	2005	2005	2005	0
35	20231011	202000	1192040705	2005	2005	2005	2005	0
36	20231011	201900	1192040705	2005	2005	2005	2005	0
37	20231011	201800	1192040705	2005	2005	2005	2005	0
38	20231011	201700	1192040705	2005	2005	2005	2005	0
39	20231011	201600	1192040705	2005	2005	2005	2005	0
40	20231011	201500	1192040705	2005	2005	2005	2005	0
41	20231011	201400	1192040705	2005	2005	2005	2005	0
42	20231011	201300	1192040705	2005	2005	2005	2005	0
43	20231011	201200	1192040705	2005	2005	2005	2005	0
44	20231011	201100	1192040705	2005	2005	2005	2005	0
45	20231011	201000	1192040705	2005	2005	2005	2005	0
46	20231011	200900	1192040705	2005	2005	2005	2005	0
47	20231011	200800	1192040705	2005	2005	2005	2005	0
48	20231011	200700	1192040705	2005	2005	2005	2005	0
49	20231011	200600	1192040705	2005	2005	2005	2005	0
50	20231011	200500	1192040705	2005	2005	2005	2005	0
51	20231011	200400	1192040705	2005	2005	2005	2005	0
52	20231011	200300	1192040705	2005	2005	2005	2005	0
53	20231011	200200	1192040705	2005	2005	2005	2005	0
54	20231011	200100	1192040705	2005	2005	2005	2005	0
55	20231011	200000	1192040705	2005	2005	2005	2005	0
56	20231011	195900	1192040705	2005	2005	2005	2005	0
57	20231011	195800	1192040705	2005	2005	2005	2005	0
58	20231011	195700	1192040705	2005	2005	2005	2005	0
59	20231011	195600	1192040705	2005	2005	2005	2005	0
60	20231011	195500	1192040705	2005	2005	2005	2005	0
61	20231011	195400	1192040705	2005	2005	2005	2005	0
62	20231011	195300	1192040705	2005	2005	2005	2005	13208
63	20231011	195200	1192040705	2005	2005	2005	2005	0
64	20231011	195100	1192040705	2005	2005	2005	2005	0
65	20231011	195000	1192040705	2005	2005	2005	2005	0
66	20231011	194900	1192040705	2005	2005	2005	2005	0
67	20231011	194800	1192040705	2005	2005	2005	2005	0
68	20231011	194700	1192040705	2005	2005	2005	2005	0
69	20231011	194600	1192040705	2005	2005	2005	2005	0
70	20231011	194500	1192040705	2005	2005	2005	2005	0
71	20231011	194400	1192040705	2005	2005	2005	2005	0
72	20231011	194300	1192040705	2005	2005	2005	2005	0
73	20231011	194200	1192040705	2005	2005	2005	2005	0
74	20231011	194100	1192040705	2005	2005	2005	2005	0
75	20231011	194000	1192040705	2005	2005	2005	2005	0
76	20231011	193900	1192040705	2005	2005	2005	2005	0
77	20231011	193800	1192040705	2005	2005	2005	2005	0
78	20231011	193700	1192040705	2005	2005	2005	2005	0
79	20231011	193600	1192040705	2005	2005	2005	2005	0
80	20231011	193500	1192040705	2005	2005	2005	2005	0
81	20231011	193400	1192040705	2005	2005	2005	2005	0
82	20231011	193300	1192040705	2005	2005	2005	2005	0
83	20231011	193200	1192040705	2005	2005	2005	2005	0
84	20231011	193100	1192040705	2005	2005	2005	2005	0
85	20231011	193000	1192040705	2005	2005	2005	2005	0
86	20231011	192900	1192040705	2005	2005	2005	2005	0
87	20231011	192800	1192040705	2005	2005	2005	2005	0
88	20231011	192700	1192040705	2005	2005	2005	2005	0
89	20231011	192600	1192040705	2005	2005	2005	2005	0
90	20231011	192500	1192040705	2005	2005	2005	2005	0
91	20231011	192400	1192040705	2005	2005	2005	2005	0
92	20231011	192300	1192040705	2005	2005	2005	2005	13208
93	20231011	192200	1192040705	2005	2005	2005	2005	0
94	20231011	192100	1192040705	2005	2005	2005	2005	0
95	20231011	192000	1192040705	2005	2005	2005	2005	0
96	20231011	191900	1192040705	2005	2005	2005	2005	0
97	20231011	191800	1192040705	2005	2005	2005	2005	0
98	20231011	191700	1192040705	2005	2005	2005	2005	0
99	20231011	191600	1192040705	2005	2005	2005	2005	0
100	20231011	191500	1192040705	2005	2005	2005	2005	0
101	20231011	191400	1192040705	2005	2005	2005	2005	0
102	20231011	191300	1192040705	2005	2005	2005	2005	0
103	20231011	191200	1192040705	2005	2005	2005	2005	0
104	20231011	191100	1192040705	2005	2005	2005	2005	0
105	20231011	191000	1192040705	2005	2005	2005	2005	0
106	20231011	190900	1192040705	2005	2005	2005	2005	0
107	20231011	190800	1192040705	2005	2005	2005	2005	0
108	20231011	190700	1192040705	2005	2005	2005	2005	0
109	20231011	190600	1192040705	2005	2005	2005	2005	0
110	20231011	190500	1192040705	2005	2005	2005	2005	0
111	20231011	190400	1192040705	2005	2005	2005	2005	0
112	20231011	190300	1192040705	2005	2005	2005	2005	0
113	20231011	190200	1192040705	2005	2005	2005	2005	0
114	20231011	190100	1192040705	2005	2005	2005	2005	0
115	20231011	190000	1192040705	2005	2005	2005	2005	0
116	20231011	185900	1192040705	2005	2005	2005	2005	0
117	20231011	185800	1192040705	2005	2005	2005	2005	0
118	20231011	185700	1192040705	2005	2005	2005	2005	0
119	20231011	185600	1192040705	2005	2005	2005	2005	0
120	20231011	185500	1192040705	2005	2005	2005	2005	0
121	20231011	185400	1192040705	2005	2005	2005	2005	0
122	20231011	185300	1192040705	2005	2005	2005	2005	13208
123	20231011	185200	1192040705	2005	2005	2005	2005	0
124	20231011	185100	1192040705	2005	2005	2005	2005	0
125	20231011	185000	1192040705	2005	2005	2005	2005	0
126	20231011	184900	1192040705	2005	2005	2005	2005	0
127	20231011	184800	1192040705	2005	2005	2005	2005	0
128	20231011	184700	1192040705	2005	2005	2005	2005	0
129	20231011	184600	1192040705	2005	2005	2005	2005	0
130	20231011	184500	1192040705	2005	2005	2005	2005	0
131	20231011	184400	1192040705	2005	2005	2005	2005	0
132	20231011	184300	1192040705	2005	2005	2005	2005	0
133	20231011	184200	1192040705	2005	2005	2005	2005	0
134	20231011	184100	1192040705	2005	2005	2005	2005	0
135	20231011	184000	1192040705	2005	2005	2005	2005	0
136	20231011	183900	1192040705	2005	2005	2005	2005	0
137	20231011	183800	1192040705	2005	2005	2005	2005	0
138	20231011	183700	1192040705	2005	2005	2005	2005	0
139	20231011	183600	1192040705	2005	2005	2005	2005	0
140	20231011	183500	1192040705	2005	2005	2005	2005	0
141	20231011	183400	1192040705	2005	2005	2005	2005	0
142	20231011	183300	1192040705	2005	2005	2005	2005	0
143	20231011	183200	1192040705	2005	2005	2005	2005	0
144	20231011	183100	1192040705	2005	2005	2005	2005	0
145	20231011	183000	1192040705	2005	2005	2005	2005	0
146	20231011	182900	1192040705	2005	2005	2005	2005	0
147	20231011	182800	1192040705	2005	2005	2005	2005	0
148	20231011	182700	1192040705	2005	2005	2005	2005	0
149	20231011	182600	1192040705	2005	2005	2005	2005	0
150	20231011	182500	1192040705	2005	2005	2005	2005	0
151	20231011	182400	1192040705	2005	2005	2005	2005	0
152	20231011	182300	1192040705	2005	2005	2005	2005	13208
153	20231011	182200	1192040705	2005	2005	2005	2005	0
154	20231011	182100	1192040705	2005	2005	2005	2005	0
155	20231011	182000	1192040705	2005	2005	2005	2005	0
156	20231011	181900	1192040705	2005	2005	2005	2005	0
157	20231011	181800	1192040705	2005	2005	2005	2005	0
158	20231011	181700	1192040705	2005	2005	2005	2005	0
159	20231011	181600	1192040705	2005	2005	2005	2005	0
160	20231011	181500	1192040705	2005	2005	2005	2005	0
161	20231011	181400	1192040705	2005	2005	2005	2005	0
162	20231011	181300	1192040705	2005	2005	2005	2005	0
163	20231011	181200	1192040705	2005	2005	2005	2005	0
164	20231011	181100	1192040705	2005	2005	2005	2005	0
165	20231011	181000	1192040705	2005	2005	2005	2005	0
166	20231011	180900	1192040705	2005	2005	2005	2005	0
167	20231011	180800	1192040705	2005	2005	2005	2005	0
168	20231011	180700	1192040705	2005	2005	2005	2005	0
169	20231011	180600	1192040705	2005	2005	2005	2005	0
170	20231011	180500	1192040705	2005	2005	2005	2005	0
171	20231011	180400	1192040705	2005	2005	2005	2005	0
172	20231011	180300	1192040705	2005	2005	2005	2005	0
173	20231011	180200	1192040705	2005	2005	2005	2005	0
174	20231011	180100	1192040705	2005	2005	2005	2005	0
175	20231011	180000	1192040705	2005	2005	2005	2005	0
176	20231011	175900	1192040705	2005	2005	2005	2005	0
177	20231011	175800	1192040705	2005	2005	2005	2005	0
178	20231011	175700	1192040705	2005	2005	2005	2005	0
179	20231011	175600	1192040705	2005	2005	2005	2005	0
180	20231011	175500	1192040705	2005	2005	2005	2005	0
181	20231011	175400	1192040705	2005	2005	2005	2005	0
182	20231011	175300	1192040705	2005	2005	2005	2005	13208
183	20231011	175200	1192040705	2005	2005	2005	2005	0
184	20231011	175100	1192040705	2005	2005	2005	2005	0
185	20231011	175000	1192040705	2005	2005	2005	2005	0
186	20231011	174900	1192040705	2005	2005	2005	2005	0
187	20231011	174800	1192040705	2005	2005	2005	2005	0
188	20231011	174700	1192040705	2005	2005	2005	2005	0
189	20231011	174600	1192040705	2005	2005	2005	2005	0
190	20231011	174500	1192040705	2005	2005	2005	2005	0
191	20231011	174400	1192040705	2005	2005	2005	2005	0
192	20231011	174300	1192040705	2005	2005	2005	2005	0
193	20231011	174200	1192040705	2005	2005	2005	2005	0
194	20231011	174100	1192040705	2005	2005	2005	2005	0
195	20231011	174000	1192040705	2005	2005	2005	2005	0
196	20231011	173900	1192040705	2005	2005	2005	2005	0
197	20231011	173800	1192040705	2005	2005	2005	2005	0
198	20231011	173700	1192040705	2005	2005	2005	2005	0
199	20231011	173600	1192040705	2005	2005	2005	2005	0
200	20231011	173500	1192040705	2005	2005	2005	2005	0
201	20231011	173400	1192040705	2005	2005	2005	2005	0
202	20231011	173300	1192040705	2005	2005	2005	2005	0
203	20231011	173200	1192040705	2005	2005	2005	2005	0
204	20231011	173100	1192040705	2005	2005	2005	2005	0
205	20231011	173000	1192040705	2005	2005	2005	2005	0
206	20231011	172900	1192040705	2005	2005	2005	2005	0
207	20231011	172800	1192040705	2005	2005	2005	2005	0
208	20231011	172700	1192040705	2005	2005	2005	2005	0
209	20231011	172600	1192040705	2005	2005	2005	2005	0
210	20231011	172500	1192040705	2005	2005	2005	2005	0
211	20231011	172400	1192040705	2005	2005	2005	2005	0
212	20231011	172300	1192040705	2005	2005	2005	2005	13208
213	20231011	172200	1192040705	2005	2005	2005	2005	0
214	20231011	172100	1192040705	2005	2005	2005	2005	0
215	20231011	172000	1192040705	2005	2005	2005	2005	0
216	20231011	171900	1192040705	2005	2005	2005	2005	0
217	20231011	171800	1192040705	2005	2005	2005	2005	0
218	20231011	171700	1192040705	2005	2005	2005	2005	0
219	20231011	171600	1192040705	2005	2005	2005	2005	0
220	20231011	171500	1192040705	2005	2005	2005	2005	0
221	20231011	171400	1192040705	2005	2005	2005	2005	0
222	20231011	171300	1192040705	2005	2005	2005	2005	0
223	20231011	171200	1192040705	2005	2005	2005	2005	0
224	20231011	171100	1192040705	2005	2005	2005	2005	0
225	20231011	171000	1192040705	2005	2005	2005	2005	0
226	20231011	170900	1192040705	2005	2005	2005	2005	0
227	20231011	170800	1192040705	2005	2005	2005	2005	0
228	20231011	170700	1192040705	2005	2005	2005	2005	0
229	20231011	170600	1192040705	2005	2005	2005	2005	0
230	20231011	170500	1192040705	2005	2005	2005	2005	0
231	20231011	170400	1192040705	2005	2005	2005	2005	0
232	20231011	170300	1192040705	2005	2005	2005	2005	0
233	20231011	170200	1192040705	2005	2005	2005	2005	0
234	20231011	170100	1192040705	2005	2005	2005	2005	0
235	20231011	170000	1192040705	2005	2005	2005	2005	0
236	20231011	165900	1192040705	2005	2005	2005	2005	0
237	20231011	165800	1192040705	2005	2005	2005	2005	0
238	20231011	165700	1192040705	2005	2005	2005	2005	0
239	20231011	165600	1192040705	2005	2005	2005	2005	0
240	20231011	165500	1192040705	2005	2005	2005	2005	0
241	20231011	165400	1192040705	2005	2005	2005	2005	0
242	20231011	165300	1192040705	2005	2005	2005	2005	13208
243	20231011	165200	1192040705	2005	2005	2005	2005	0
244	20231011	165100	1192040705	2005	2005	2005	2005	0
245	20231011	165000	1192040705	2005	2005	2005	2005	0
246	20231011	164900	1192040705	2005	2005	2005	2005	0
247	20231011	164800	1192040705	2005	2005	2005	2005	0
248	20231011	164700	1192040705	2005	2005	2005	2005	0
249	20231011	164600	1192040705	2005	2005	2005	2005	0
250	20231011	164500	1192040705	2005	2005	2005	2005	0
251	20231011	164400	1192040705	2005	2005	2005	2005	0
252	20231011	164300	1192040705	2005	2005	2005	2005	0
253	20231011	164200	1192040705	2005	2005	2005	2005	0
254	20231011	164100	1192040705	2005	2005	2005	2005	0
255	20231011	164000	1192040705	2005	2005	2005	2005	0
256	20231011	163900	1192040705	2005	2005	2005	2005	0
257	20231011	163800	1192040705	2005	2005	2005	2005	0
258	20231011	163700	1192040705	2005	2005	2005	2005	0
259	20231011	163600	1192040705	2005	2005	2005	2005	0
260	20231011	163500	1192040705	2005	2005	2005	2005	0
261	20231011	163400	1192040705	2005	2005	2005	2005	0
262	20231011	163300	1192040705	2005	2005	2005	2005	0
263	20231011	163200	1192040705	2005	2005	2005	2005	0
264	20231011	163100	1192040705	2005	2005	2005	2005	0
265	20231011	163000	1192040705	2005	2005	2005	2005	0
266	20231011	162900	1192040705	2005	2005	2005	2005	0
267	20231011	162800	1192040705	2005	2005	2005	2005	0
268	20231011	162700	1192040705	2005	2005	2005	2005	0
269	20231011	162600	1192040705	2005	2005	2005	2005	0
270	20231011	162500	1192040705	2005	2005	2005	2005	0
271	20231011	162400	1192040705	2005	2005	2005	2005	0
272	20231011	162300	1192040705	2005	2005	2005	2005	13208
273	20231011	162200	1192040705	2005	2005	2005	2005	0
274	20231011	162100	1192040705	2005	2005	2005	2005	0
275	20231011	162000	1192040705	2005	2005	2005	2005	0
276	20231011	161900	1192040705	2005	2005	2005	2005	0
277	20231011	161800	1192040705	2005	2005	2005	2005	0
278	20231011	161700	1192040705	2005	2005	2005	2005	0
279	20231011	161600	1192040705	2005	2005	2005	2005	0
280	20231011	161500	1192040705	2005	2005	2005	2005	0
281	20231011	161400	1192040705	2005	2005	2005	2005	0
282	20231011	161300	1192040705	2005	2005	2005	2005	0
283	20231011	161200	1192040705	2005	2005	2005	2005	0
284	20231011	161100	1192040705	2005	2005	2005	2005	0
285	20231011	161000	1192040705	2005	2005	2005	2005	0
286	20231011	160900	1192040705	2005	2005	2005	2005	0
287	20231011	160800	1192040705	2005	2005	2005	2005	0
288	20231011	160700	1192040705	2005	2005	2005	2005	0
289	20231011	160600	1192040705	2005	2005	2005	2005	0
290	20231011	160500	1192040705	2005	2005	2005	2005	0
291	20231011	160400	1192040705	2005	2005	2005	2005	0
292	20231011	160300	1192040705	2005	2005	2005	2005	0
293	20231011	160200	1192040705	2005	2005	2005	2005	0
294	20231011	160100	1192040705	2005	2005	2005	2005	0
295	20231011	160000	1192040705	2005	2005	2005	2005	0
296	20231011	155900	1192040705	2005	2005	2005	2005	0
297	20231011	155800	1192040705	2005	2005	2005	2005	0
298	20231011	155700	1192040705	2005	2005	2005	2005	0
299	20231011	155600	1192040705	2005	2005	2005	2005	0
300	20231011	155500	1192040705	2005	2005	2005	2005	0
301	20231011	155400	1192040705	2005	2005	2005	2005	0
302	20231011	155300	1192040705	2005	2005	2005	2005	13208
303	20231011	155200	1192040705	2005	2005	2005	2005	0
304	20231011	155100	1192040705	2005	2005	2005	2005	0
305	20231011	155000	1192040705	2005	2005	2005	2005	0
306	20231011	154900	1192040705	2005	2005	2005	2005	0
307	20231011	154800	1192040705	2005	2005	2005	2005	0
308	20231011	154700	1192040705	2005	2005	2005	2005	0
309	20231011	154600	1192040705	2005	2005	2005	2005	0
310	20231011	154500	1192040705	2005	2005	2005	2005	0
311	20231011	154400	1192040705	2005	2005	2005	2005	0
312	20231011	154300	1192040705	2005	2005	2005	2005	0
313	20231011	154200	1192040705	2005	2005	2005	2005	0
314	20231011	154100	1192040705	2005	2005	2005	2005	0
315	20231011	154000	1192040705	2005	2005	2005	2005	0
316	20231011	153900	1192040705	2005	2005	2005	2005	0
317	20231011	153800	1192040705	2005	2005	2005	2005	0
318	20231011	153700	1192040705	2005	2005	2005	2005	0
319	20231011	153600	1192040705	2005	2005	2005	2005	0
320	20231011	153500	1192040705	2005	2005	2005	2005	0
321	20231011	153400	1192040705	2005	2005	2005	2005	0
322	20231011	153300	1192040705	2005	2005	2005	2005	0
323	20231011	153200	1192040705	2005	2005	2005	2005	0
324	20231011	153100	1192040705	2005	2005	2005	2005	0
325	20231011	153000	1192040705	2005	2005	2005	2005	13208
326	20231011	152900	1165558665	2005	2005	2005	2005	0
327	20231011	152800	1165558665	2005	2005	2005	2005	0
328	20231011	152700	1165558665	2005	2005	2005	2005	0
329	20231011	152600	1165558665	2005	2005	2005	2005	0
330	20231011	152500	1165558665	2005	2005	2005	2005	0
331	20231011	152400	1165558665	2005	2005	2005	2005	0
332	20231011	152300	1165558665	2005	2005	2005	2005	0
333	20231011	152200	1165558665	2005	2005	2005	2005	0
334	20231011	152100	1165558665	2005	2005	2005	2005	0
335	20231011	152000	1165558665	2005	2005	2005	2005	0
336	20231011	151900	1165558665	2005	2000	2005	2000	1492
337	20231011	151800	1162574655	2000	2005	2005	2000	893
338	20231011	151700	1160788385	2000	2000	2000	2000	2500
339	20231011	151600	1155788385	2000	1999	2000	1997	2958
340	20231011	151500	1149873587	1999	1997	1999	1997	303
341	20231011	151400	1149268492	1997	1997	1997	1997	0
342	20231011	151300	1149268492	1997	1997	1997	1997	1020
343	20231011	151200	1147231552	1999	1999	1999	1999	5
344	20231011	151100	1147221557	2000	2000	2000	2000	230
345	20231011	151000	1146761557	1996	2000	2000	1996	790
346	20231011	150900	1145182279	2000	1997	2000	1997	238
347	20231011	150800	1144706789	1997	1997	1997	1996	823
348	20231011	150700	1143063313	1996	1997	2005	1996	7355
349	20231011	150600	1128378821	1997	2005	2005	1997	556
350	20231011	150500	1127266889	2005	2000	2005	1997	460
351	20231011	150400	1126347240	2005	2005	2005	2005	0
352	20231011	150300	1126347240	2005	2005	2005	2005	431
353	20231011	150200	1125483085	2005	2005	2005	2005	300
354	20231011	150100	1124881585	2010	2005	2010	1997	5825
355	20231011	150000	1113231439	2010	2000	2010	2000	18733
356	20231011	145900	1075675744	2000	2005	2005	2000	3108
357	20231011	145800	1069457929	2005	2010	2010	2005	1206
358	20231011	145700	1067037594	2010	2010	2010	2010	763
359	20231011	145600	1065503964	2010	2010	2010	2010	2599
360	20231011	145500	1060279974	2010	2000	2010	2000	2242
361	20231011	145400	1055795954	2000	2000	2000	2000	120
362	20231011	145300	1055555954	2005	1991	2010	1991	31872
363	20231011	145200	991843863	1990	1991	1991	1990	18
364	20231011	145100	991808038	1991	1991	1991	1991	537
365	20231011	145000	990738871	1991	1991	1991	1991	253
366	20231011	144900	990235148	1991	1992	1992	1991	1040
367	20231011	144800	988164362	1992	1991	1992	1991	2485
368	20231011	144700	983216107	1991	1992	1992	1991	113
369	20231011	144600	982991064	1992	1990	1992	1990	663
370	20231011	144500	981671569	1990	1991	1991	1990	328
371	20231011	144400	981018822	1991	1991	1992	1991	138
372	20231011	144300	980743967	1992	1992	1992	1992	70
373	20231011	144200	980604527	1993	1992	1995	1992	289
374	20231011	144100	980028658	1992	1992	1992	1992	0
375	20231011	144000	980028658	1992	1995	1995	1991	3048
376	20231011	143900	973958433	1995	1995	1995	1995	542
377	20231011	143800	972877143	1995	1995	1995	1995	37
378	20231011	143700	972803328	1995	1995	1995	1995	54
379	20231011	143600	972695598	1995	1995	1995	1995	1136
380	20231011	143500	970429278	1995	1995	1995	1995	1080
381	20231011	143400	968274678	1995	1995	1995	1995	0
382	20231011	143300	968274678	1995	1995	1995	1995	941
383	20231011	143200	966397383	1995	1992	1995	1992	1112
384	20231011	143100	964182273	1991	1991	1991	1991	19
385	20231011	143000	964144444	1991	1991	1992	1991	1081
386	20231011	142900	961991654	1992	1990	1992	1990	3200
387	20231011	142800	955621300	1990	1988	1990	1988	2784
388	20231011	142700	950085262	1988	1988	1988	1988	2
389	20231011	142600	950081286	1986	1986	1986	1986	217
390	20231011	142500	949650324	1986	1985	1986	1985	303
391	20231011	142400	949048867	1986	1986	1986	1986	0
392	20231011	142300	949048867	1986	1985	1986	1985	999
393	20231011	142200	947065806	1985	1985	1985	1985	1156
394	20231011	142100	944771146	1985	1988	1988	1985	551
395	20231011	142000	943676429	1988	1987	1988	1987	148
396	20231011	141900	943382339	1987	1987	1987	1987	51
397	20231011	141800	943281002	1987	1986	1987	1985	1002
398	20231011	141700	941291878	1988	1988	1988	1988	89
399	20231011	141600	941114946	1989	1989	1989	1989	0
400	20231011	141500	941114946	1989	1989	1989	1989	2
401	20231011	141400	941110968	1989	1989	1989	1989	48
402	20231011	141300	941015496	1989	1989	1989	1989	248
403	20231011	141200	940522224	1989	1989	1989	1989	170
404	20231011	141100	940184094	1989	1986	1989	1986	311
405	20231011	141000	939565662	1986	1985	1986	1985	1471
406	20231011	140900	936645725	1985	1985	1985	1985	0
407	20231011	140800	936645725	1985	1984	1985	1983	4586
408	20231011	140700	927551602	1985	1985	1985	1985	72
409	20231011	140600	927408682	1983	1984	1984	1983	502
410	20231011	140500	926412871	1985	1985	1985	1985	1153
411	20231011	140400	924124166	1984	1984	1984	1984	39
412	20231011	140300	924046790	1984	1985	1985	1984	823
413	20231011	140200	922413656	1984	1984	1984	1984	100
414	20231011	140100	922215256	1985	1984	1985	1984	812
415	20231011	140000	920604246	1984	1984	1984	1983	163
416	20231011	135900	920280864	1983	1983	1983	1982	828
417	20231011	135800	918639440	1983	1983	1983	1983	71
418	20231011	135700	918498647	1983	1986	1986	1983	8435
419	20231011	135600	901754999	1987	1989	1989	1987	294
420	20231011	135500	901170695	1989	1989	1989	1989	200
421	20231011	135400	900772895	1989	1989	1989	1989	0
422	20231011	135300	900772895	1989	1989	1989	1989	172
423	20231011	135200	900430787	1987	1987	1987	1987	120
424	20231011	135100	900192347	1989	1987	1989	1987	52
425	20231011	135000	900088941	1986	1986	1986	1986	0
426	20231011	134900	900088941	1986	1988	1988	1986	102
427	20231011	134800	899886209	1986	1986	1986	1986	621
428	20231011	134700	898652903	1989	1989	1989	1986	105
429	20231011	134600	898444208	1986	1986	1986	1986	10
430	20231011	134500	898424348	1986	1986	1986	1986	0
431	20231011	134400	898424348	1986	1987	1987	1986	3091
432	20231011	134300	892284898	1989	1989	1989	1989	2
433	20231011	134200	892280920	1989	1989	1989	1987	2858
434	20231011	134100	886599911	1989	1989	1989	1989	370
435	20231011	134000	885863981	1989	1988	1989	1988	152
436	20231011	133900	885561803	1987	1987	1987	1987	528
437	20231011	133800	884512667	1986	1986	1986	1986	1
438	20231011	133700	884510681	1986	1986	1986	1985	2988
439	20231011	133600	878578419	1987	1987	1987	1987	50
440	20231011	133500	878479069	1987	1986	1987	1986	175
441	20231011	133400	878131444	1986	1986	1986	1986	2498
442	20231011	133300	873170416	1986	1986	1986	1986	263
443	20231011	133200	872648098	1986	1988	1988	1986	4667
444	20231011	133100	863376052	1988	1990	1990	1988	850
445	20231011	133000	861684798	1991	1990	1991	1990	610
446	20231011	132900	860470817	1991	1992	1992	1991	3510
447	20231011	132800	853479509	1996	1992	1996	1992	687
448	20231011	132700	852110777	1992	1997	1997	1992	12173
449	20231011	132600	827822723	1997	1998	1998	1996	1667
450	20231011	132500	824493500	1999	1998	1999	1998	3124
451	20231011	132400	818251548	1998	2000	2000	1998	4103
452	20231011	132300	810053660	2000	2000	2000	2000	50
453	20231011	132200	809953660	2000	2000	2000	2000	11
454	20231011	132100	809931660	2005	2005	2010	2000	1562
455	20231011	132000	806806000	2000	2000	2010	2000	508
456	20231011	131900	805789475	2010	2000	2010	2000	2775
457	20231011	131800	800237170	2010	2010	2010	2000	1764
458	20231011	131700	796697995	2010	2010	2015	2005	10226
459	20231011	131600	776190265	2015	2010	2015	2010	1574
460	20231011	131500	773024500	2010	2005	2010	2000	18023
461	20231011	131400	736873495	2000	1999	2005	1999	9963
462	20231011	131300	716943657	1998	1997	1998	1997	2835
463	20231011	131200	711281166	1996	1995	1996	1995	350
464	20231011	131100	710582716	1995	1995	1996	1995	59
465	20231011	131000	710465004	1997	1997	1997	1997	34
466	20231011	130900	710397106	1997	1997	1997	1997	241
467	20231011	130800	709915829	1997	1995	1997	1995	2422
468	20231011	130700	705081717	1995	1993	1995	1993	6132
469	20231011	130600	692857511	1993	1994	1995	1993	2351
470	20231011	130500	688168766	1994	1990	1994	1990	5704
471	20231011	130400	676809494	1990	1990	1990	1990	0
472	20231011	130300	676809494	1990	1987	1990	1987	1181
473	20231011	130200	674462844	1986	1986	1986	1986	1499
474	20231011	130100	671485830	1986	1987	1987	1986	652
475	20231011	130000	670190906	1987	1988	1988	1987	2162
476	20231011	125900	665894761	1988	1989	1990	1988	1206
477	20231011	125800	663496926	1989	1989	1989	1989	27
478	20231011	125700	663443223	1989	1990	1991	1989	1473
479	20231011	125600	660512790	1990	1990	1990	1990	52
480	20231011	125500	660409310	1990	1990	1990	1989	2815
481	20231011	125400	654810134	1990	1990	1990	1990	297
482	20231011	125300	654219104	1987	1988	1988	1987	570
483	20231011	125200	653086464	1988	1989	1990	1988	5698
484	20231011	125100	641755894	1989	1988	1989	1988	583
485	20231011	125000	640596357	1989	1990	1990	1989	3736
486	20231011	124900	633162516	1990	1989	1990	1989	850
487	20231011	124800	631471865	1989	1989	1989	1989	2
488	20231011	124700	631467887	1989	1988	1989	1988	84
489	20231011	124600	631300885	1988	1987	1988	1987	3967
490	20231011	124500	623415094	1987	1987	1987	1987	35
491	20231011	124400	623345549	1987	1987	1987	1987	299
492	20231011	124300	622751436	1987	1986	1987	1986	1304
493	20231011	124200	620161690	1986	1986	1986	1985	3071
494	20231011	124100	614063022	1987	1988	1988	1987	183
495	20231011	124000	613699330	1988	1987	1988	1987	106
496	20231011	123900	613488616	1987	1988	1988	1987	440
497	20231011	123800	612614052	1988	1988	1988	1988	141
498	20231011	123700	612333744	1986	1987	1987	1986	2068
499	20231011	123600	608225718	1987	1987	1987	1987	1511
500	20231011	123500	605223361	1987	1990	1990	1987	3621
501	20231011	123400	598019510	1991	1993	1993	1991	2487
502	20231011	123300	593063371	1993	1995	1996	1993	6825
503	20231011	123200	579454872	1996	1998	1998	1994	6280
504	20231011	123100	566918912	1998	1994	1998	1994	9197
505	20231011	123000	548556276	1993	1983	1993	1983	3323
506	20231011	122900	541947755	1983	1981	1983	1981	322
507	20231011	122800	541309573	1982	1982	1982	1982	38
508	20231011	122700	541234257	1980	1980	1980	1980	0
509	20231011	122600	541234257	1980	1982	1982	1980	136
510	20231011	122500	540964809	1980	1980	1980	1980	6
511	20231011	122400	540952929	1980	1980	1980	1980	645
512	20231011	122300	539675829	1978	1978	1978	1978	0
513	20231011	122200	539675829	1978	1978	1978	1978	26
514	20231011	122100	539624401	1979	1981	1981	1979	2476
515	20231011	122000	534721913	1981	1986	1986	1981	963
516	20231011	121900	532811788	1987	1987	1987	1987	291
517	20231011	121800	532233571	1987	1984	1989	1984	720
518	20231011	121700	530804506	1989	1985	1989	1984	230
519	20231011	121600	530347961	1984	1985	1985	1984	109
520	20231011	121500	530131610	1985	1985	1985	1985	0
521	20231011	121400	530131610	1985	1985	1985	1985	38
522	20231011	121300	530056180	1980	1980	1980	1980	12
523	20231011	121200	530032420	1980	1978	1985	1978	176
524	20231011	121100	529683425	1978	1976	1978	1976	1820
525	20231011	121000	526086088	1976	1976	1976	1976	3411
526	20231011	120900	519345952	1975	1975	1976	1975	366
527	20231011	120800	518623101	1976	1976	1976	1976	91
528	20231011	120700	518443285	1975	1975	1975	1975	0
529	20231011	120600	518443285	1975	1975	1975	1975	2274
530	20231011	120500	513952135	1975	1974	1975	1974	601
531	20231011	120400	512765718	1975	1975	1975	1975	30
532	20231011	120300	512706468	1975	1975	1975	1975	67
533	20231011	120200	512574143	1974	1974	1974	1974	412
534	20231011	120100	511760855	1974	1974	1974	1974	8980
535	20231011	120000	494034335	1971	1971	1971	1971	0
536	20231011	115900	494034335	1971	1971	1971	1971	2
537	20231011	115800	494030393	1974	1971	1974	1971	98
538	20231011	115700	493836953	1973	1973	1973	1973	1024
539	20231011	115600	491816601	1973	1973	1974	1973	87
540	20231011	115500	491644911	1974	1974	1974	1974	3
541	20231011	115400	491638989	1974	1974	1974	1974	96
542	20231011	115300	491449485	1974	1974	1974	1974	2062
543	20231011	115200	487379097	1975	1974	1975	1974	534
544	20231011	115100	486324481	1975	1975	1975	1975	38
545	20231011	115000	486249431	1974	1974	1974	1974	100
546	20231011	114900	486052031	1974	1974	1974	1974	919
547	20231011	114800	484237925	1972	1972	1972	1972	16
548	20231011	114700	484206373	1972	1972	1972	1972	51
549	20231011	114600	484105801	1972	1972	1972	1972	10
550	20231011	114500	484086081	1972	1972	1972	1972	406
551	20231011	114400	483285449	1970	1970	1970	1970	0
552	20231011	114300	483285449	1970	1970	1970	1970	17
553	20231011	114200	483251959	1970	1969	1970	1969	2724
554	20231011	114100	477886105	1968	1968	1968	1968	56
555	20231011	114000	477775897	1968	1969	1969	1968	615
556	20231011	113900	476565006	1968	1969	1969	1968	31
557	20231011	113800	476503996	1968	1968	1968	1967	514
558	20231011	113700	475492785	1968	1968	1968	1968	0
559	20231011	113600	475492785	1968	1968	1968	1968	6
560	20231011	113500	475480977	1968	1969	1969	1968	1448
561	20231011	113400	472631220	1969	1969	1969	1969	0
562	20231011	113300	472631220	1969	1969	1969	1969	51
563	20231011	113200	472530801	1968	1969	1969	1968	300
564	20231011	113100	471940311	1970	1969	1970	1969	606
565	20231011	113000	470746516	1969	1969	1970	1969	320
566	20231011	112900	470116366	1968	1968	1968	1968	1
567	20231011	112800	470114398	1968	1969	1969	1968	501
568	20231011	112700	469128428	1969	1969	1969	1969	83
569	20231011	112600	468965001	1969	1969	1969	1969	81
570	20231011	112500	468805512	1969	1969	1969	1969	205
571	20231011	112400	468401867	1969	1969	1969	1969	65
572	20231011	112300	468273882	1969	1969	1969	1969	713
573	20231011	112200	466869985	1969	1969	1969	1969	195
574	20231011	112100	466486030	1968	1968	1968	1968	1200
575	20231011	112000	464124430	1969	1968	1969	1968	112
576	20231011	111900	463904013	1969	1968	1969	1968	151
577	20231011	111800	463606804	1969	1969	1969	1969	449
578	20231011	111700	462722723	1970	1970	1970	1970	69
579	20231011	111600	462586793	1970	1972	1972	1970	3215
580	20231011	111500	456248939	1972	1969	1972	1969	1065
581	20231011	111400	454151077	1969	1972	1972	1969	1205
582	20231011	111300	451777576	1971	1972	1972	1971	176
583	20231011	111200	451430679	1972	1971	1972	1971	113
584	20231011	111100	451207954	1970	1970	1970	1970	500
585	20231011	111000	450222954	1971	1971	1971	1970	645
586	20231011	110900	448951664	1971	1972	1974	1971	2533
587	20231011	110800	443957508	1974	1974	1974	1974	81
588	20231011	110700	443797614	1975	1975	1975	1975	0
589	20231011	110600	443797614	1975	1975	1975	1975	4005
590	20231011	110500	435887739	1975	1975	1975	1975	53
591	20231011	110400	435783064	1975	1975	1975	1975	5
592	20231011	110300	435773189	1975	1975	1975	1975	97
593	20231011	110200	435581614	1975	1975	1975	1975	253
594	20231011	110100	435081939	1975	1975	1975	1975	292
595	20231011	110000	434505239	1971	1971	1971	1971	5
596	20231011	105900	434495384	1972	1972	1972	1972	1
597	20231011	105800	434493412	1976	1976	1976	1976	91
598	20231011	105700	434313596	1971	1971	1971	1971	0
599	20231011	105600	434313596	1971	1971	1971	1970	3816
600	20231011	105500	426796071	1970	1971	1971	1970	1614
601	20231011	105400	423614977	1976	1974	1976	1974	1642
602	20231011	105300	420371055	1974	1972	1974	1972	3000
603	20231011	105200	414452951	1970	1972	1972	1970	2371
604	20231011	105100	409781095	1970	1971	1971	1970	100
605	20231011	105000	409584094	1970	1970	1970	1970	15
606	20231011	104900	409554544	1972	1970	1972	1970	813
607	20231011	104800	407951318	1970	1971	1971	1970	700
608	20231011	104700	406571818	1971	1970	1971	1970	343
609	20231011	104600	405895856	1970	1975	1975	1970	5192
610	20231011	104500	395658393	1977	1974	1977	1974	362
611	20231011	104400	394943802	1974	1974	1974	1973	796
612	20231011	104300	393372646	1978	1978	1978	1978	0
613	20231011	104200	393372646	1978	1978	1978	1977	110
614	20231011	104100	393155096	1978	1977	1978	1977	500
615	20231011	104000	392166304	1978	1975	1978	1973	1795
616	20231011	103900	388621514	1976	1985	1985	1976	767
617	20231011	103800	387104109	1980	1980	1980	1980	40
618	20231011	103700	387024909	1980	1980	1980	1980	2557
619	20231011	103600	381962049	1980	1985	1990	1980	3205
620	20231011	103500	375601229	1985	1985	1985	1985	333
621	20231011	103400	374940224	1985	1985	1985	1985	3
622	20231011	103300	374934269	1985	1980	1985	1980	649
623	20231011	103200	373648999	1980	1980	1980	1980	0
624	20231011	103100	373648999	1980	1980	1980	1980	1670
625	20231011	103000	370342399	1980	1981	1981	1980	5004
626	20231011	102900	360433598	1981	1987	1987	1981	2156
627	20231011	102800	356161702	1981	1988	1988	1981	1179
628	20231011	102700	353818970	1988	1990	1990	1988	211
629	20231011	102600	353399498	1990	1990	1990	1990	77
630	20231011	102500	353246268	1990	1993	1993	1990	501
631	20231011	102400	352249275	1993	1993	1993	1993	57
632	20231011	102300	352135674	1989	1991	1991	1989	603
633	20231011	102200	350936102	1994	1994	1994	1994	91
634	20231011	102100	350754648	1993	1991	1993	1991	1827
635	20231011	102000	347113823	1993	1991	1993	1991	102
636	20231011	101900	346910737	1991	1991	1991	1991	251
637	20231011	101800	346410996	1989	1989	1989	1989	1
638	20231011	101700	346409007	1991	1991	1991	1991	78
639	20231011	101600	346253709	1986	1985	1986	1985	549
640	20231011	101500	345163416	1985	1985	1994	1985	159
641	20231011	101400	344847297	1987	1987	1987	1987	220
642	20231011	101300	344410157	1996	1996	1996	1996	146
643	20231011	101200	344118741	1996	1996	1996	1996	98
644	20231011	101100	343923133	1987	1990	1990	1987	545
645	20231011	101000	342838913	1997	1997	1997	1997	38
646	20231011	100900	342763027	1990	1990	1990	1990	114
647	20231011	100800	342536167	1998	1992	1998	1992	86
648	20231011	100700	342364411	1998	2000	2000	1998	1826
649	20231011	100600	338712417	2000	2005	2010	1999	2478
650	20231011	100500	333756672	2005	1989	2005	1985	13543
651	20231011	100400	306757311	1990	1981	1990	1980	15941
652	20231011	100300	275102891	1980	1980	1980	1980	1178
653	20231011	100200	272770451	1977	1979	1979	1977	523
654	20231011	100100	271735986	1979	1979	1979	1979	22
655	20231011	100000	271692448	1977	1975	1977	1975	299
656	20231011	095900	271101821	1975	1977	1977	1975	2067
657	20231011	095800	267015366	1975	1980	1980	1975	4552
658	20231011	095700	258006340	1985	1986	1986	1985	219
659	20231011	095600	257571506	1986	1986	1986	1986	54
660	20231011	095500	257464262	1980	1981	1981	1980	1000
661	20231011	095400	255483953	1987	1987	1987	1987	308
662	20231011	095300	254871957	1987	1981	1987	1981	9
663	20231011	095200	254854116	1987	1987	1987	1987	64
664	20231011	095100	254726948	1987	1987	1987	1981	1053
665	20231011	095000	252637637	1986	1986	1986	1986	1441
666	20231011	094900	249775811	1986	1981	1986	1981	2281
667	20231011	094800	245247975	1981	1982	1982	1981	1005
668	20231011	094700	243256070	1982	1985	1985	1982	310
669	20231011	094600	242641500	1985	1985	1985	1985	10
670	20231011	094500	242621650	1985	1980	1985	1980	145
671	20231011	094400	242334080	1980	1984	1986	1980	2511
672	20231011	094300	237351383	1984	1983	1984	1983	1763
673	20231011	094200	233854591	1983	1983	1983	1979	118
674	20231011	094100	233620637	1979	1982	1982	1979	1452
675	20231011	094000	230746874	1982	1980	1982	1979	1518
676	20231011	093900	227741690	1979	1984	1984	1979	3031
677	20231011	093800	221739343	1984	1984	1985	1984	158
678	20231011	093700	221425866	1984	1984	1984	1984	707
679	20231011	093600	220023178	1984	1986	1986	1983	5384
680	20231011	093500	209335910	1986	1983	1986	1981	1548
681	20231011	093400	206266503	1983	1982	1983	1982	303
682	20231011	093300	205665655	1982	1979	1983	1979	2356
683	20231011	093200	201002877	1979	1980	1983	1979	2662
684	20231011	093100	195731845	1980	1980	1980	1980	1050
685	20231011	093000	193652845	1979	1983	1987	1969	6450
686	20231011	092900	180912787	1987	1987	1987	1987	719
687	20231011	092800	179484134	1986	1976	1986	1976	19394
688	20231011	092700	141100215	1976	1976	1976	1976	133
689	20231011	092600	140837407	1976	1973	1976	1968	2046
690	20231011	092500	136800501	1976	1971	1976	1971	4082
691	20231011	092400	128750707	1970	1970	1970	1970	100
692	20231011	092300	128553707	1971	1971	1971	1971	1000
693	20231011	092200	126582707	1970	1973	1973	1970	260
694	20231011	092100	126070037	1972	1962	1972	1961	6615
695	20231011	092000	113050670	1962	1962	1962	1962	101
696	20231011	091900	112852508	1964	1964	1964	1964	1243
697	20231011	091800	110411256	1964	1964	1964	1964	0
698	20231011	091700	110411256	1964	1965	1965	1964	101
699	20231011	091600	110212891	1961	1961	1961	1960	1796
700	20231011	091500	106692097	1960	1965	1965	1960	7372
701	20231011	091400	92230897	1967	1972	1972	1966	7827
702	20231011	091300	76816127	1972	1972	1972	1972	62
703	20231011	091200	76693863	1970	1971	1971	1970	1280
704	20231011	091100	74172235	1975	1976	1976	1975	162
705	20231011	091000	73852265	1975	1976	1976	1975	1172
706	20231011	090900	71536956	1975	1970	1975	1970	472
707	20231011	090800	70606196	1970	1970	1971	1968	3904
708	20231011	090700	62918993	1971	1980	1983	1968	8377
709	20231011	090600	46391230	1983	1980	1983	1977	1526
710	20231011	090500	43367916	1984	1972	2050	1970	9509
711	20231011	090400	24341510	1970	1959	1970	1959	4570
712	20231011	090300	15377491	1959	1959	1959	1950	2081
713	20231011	090200	11308207	1959	1950	1959	1950	967
714	20231011	090100	9421890	1950	1940	1950	1940	1934
715	20231011	090000	5651590	1940	1920	1940	1920	2930