KissMeData/347700/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	211000	505434626	2005	2005	2005	2005	5145
3	20240516	210900	505434626	2005	2005	2005	2005	0
4	20240516	210800	505434626	2005	2005	2005	2005	0
5	20240516	210700	505434626	2005	2005	2005	2005	0
6	20240516	210600	505434626	2005	2005	2005	2005	0
7	20240516	210500	505434626	2005	2005	2005	2005	0
8	20240516	210400	505434626	2005	2005	2005	2005	0
9	20240516	210300	505434626	2005	2005	2005	2005	0
10	20240516	210200	505434626	2005	2005	2005	2005	0
11	20240516	210100	505434626	2005	2005	2005	2005	0
12	20240516	210000	505434626	2005	2005	2005	2005	0
13	20240516	205900	505434626	2005	2005	2005	2005	0
14	20240516	205800	505434626	2005	2005	2005	2005	0
15	20240516	205700	505434626	2005	2005	2005	2005	0
16	20240516	205600	505434626	2005	2005	2005	2005	0
17	20240516	205500	505434626	2005	2005	2005	2005	0
18	20240516	205400	505434626	2005	2005	2005	2005	0
19	20240516	205300	505434626	2005	2005	2005	2005	0
20	20240516	205200	505434626	2005	2005	2005	2005	0
21	20240516	205100	505434626	2005	2005	2005	2005	0
22	20240516	205000	505434626	2005	2005	2005	2005	0
23	20240516	204900	505434626	2005	2005	2005	2005	0
24	20240516	204800	505434626	2005	2005	2005	2005	0
25	20240516	204700	505434626	2005	2005	2005	2005	0
26	20240516	204600	505434626	2005	2005	2005	2005	0
27	20240516	204500	505434626	2005	2005	2005	2005	0
28	20240516	204400	505434626	2005	2005	2005	2005	0
29	20240516	204300	505434626	2005	2005	2005	2005	0
30	20240516	204200	505434626	2005	2005	2005	2005	0
31	20240516	204100	505434626	2005	2005	2005	2005	0
32	20240516	204000	505434626	2005	2005	2005	2005	5145
33	20240516	203900	505434626	2005	2005	2005	2005	0
34	20240516	203800	505434626	2005	2005	2005	2005	0
35	20240516	203700	505434626	2005	2005	2005	2005	0
36	20240516	203600	505434626	2005	2005	2005	2005	0
37	20240516	203500	505434626	2005	2005	2005	2005	0
38	20240516	203400	505434626	2005	2005	2005	2005	0
39	20240516	203300	505434626	2005	2005	2005	2005	0
40	20240516	203200	505434626	2005	2005	2005	2005	0
41	20240516	203100	505434626	2005	2005	2005	2005	0
42	20240516	203000	505434626	2005	2005	2005	2005	0
43	20240516	202900	505434626	2005	2005	2005	2005	0
44	20240516	202800	505434626	2005	2005	2005	2005	0
45	20240516	202700	505434626	2005	2005	2005	2005	0
46	20240516	202600	505434626	2005	2005	2005	2005	0
47	20240516	202500	505434626	2005	2005	2005	2005	0
48	20240516	202400	505434626	2005	2005	2005	2005	0
49	20240516	202300	505434626	2005	2005	2005	2005	0
50	20240516	202200	505434626	2005	2005	2005	2005	0
51	20240516	202100	505434626	2005	2005	2005	2005	0
52	20240516	202000	505434626	2005	2005	2005	2005	0
53	20240516	201900	505434626	2005	2005	2005	2005	0
54	20240516	201800	505434626	2005	2005	2005	2005	0
55	20240516	201700	505434626	2005	2005	2005	2005	0
56	20240516	201600	505434626	2005	2005	2005	2005	0
57	20240516	201500	505434626	2005	2005	2005	2005	0
58	20240516	201400	505434626	2005	2005	2005	2005	0
59	20240516	201300	505434626	2005	2005	2005	2005	0
60	20240516	201200	505434626	2005	2005	2005	2005	0
61	20240516	201100	505434626	2005	2005	2005	2005	0
62	20240516	201000	505434626	2005	2005	2005	2005	5145
63	20240516	200900	505434626	2005	2005	2005	2005	0
64	20240516	200800	505434626	2005	2005	2005	2005	0
65	20240516	200700	505434626	2005	2005	2005	2005	0
66	20240516	200600	505434626	2005	2005	2005	2005	0
67	20240516	200500	505434626	2005	2005	2005	2005	0
68	20240516	200400	505434626	2005	2005	2005	2005	0
69	20240516	200300	505434626	2005	2005	2005	2005	0
70	20240516	200200	505434626	2005	2005	2005	2005	0
71	20240516	200100	505434626	2005	2005	2005	2005	0
72	20240516	200000	505434626	2005	2005	2005	2005	0
73	20240516	195900	505434626	2005	2005	2005	2005	0
74	20240516	195800	505434626	2005	2005	2005	2005	0
75	20240516	195700	505434626	2005	2005	2005	2005	0
76	20240516	195600	505434626	2005	2005	2005	2005	0
77	20240516	195500	505434626	2005	2005	2005	2005	0
78	20240516	195400	505434626	2005	2005	2005	2005	0
79	20240516	195300	505434626	2005	2005	2005	2005	0
80	20240516	195200	505434626	2005	2005	2005	2005	0
81	20240516	195100	505434626	2005	2005	2005	2005	0
82	20240516	195000	505434626	2005	2005	2005	2005	0
83	20240516	194900	505434626	2005	2005	2005	2005	0
84	20240516	194800	505434626	2005	2005	2005	2005	0
85	20240516	194700	505434626	2005	2005	2005	2005	0
86	20240516	194600	505434626	2005	2005	2005	2005	0
87	20240516	194500	505434626	2005	2005	2005	2005	0
88	20240516	194400	505434626	2005	2005	2005	2005	0
89	20240516	194300	505434626	2005	2005	2005	2005	0
90	20240516	194200	505434626	2005	2005	2005	2005	0
91	20240516	194100	505434626	2005	2005	2005	2005	0
92	20240516	194000	505434626	2005	2005	2005	2005	5145
93	20240516	193900	505434626	2005	2005	2005	2005	0
94	20240516	193800	505434626	2005	2005	2005	2005	0
95	20240516	193700	505434626	2005	2005	2005	2005	0
96	20240516	193600	505434626	2005	2005	2005	2005	0
97	20240516	193500	505434626	2005	2005	2005	2005	0
98	20240516	193400	505434626	2005	2005	2005	2005	0
99	20240516	193300	505434626	2005	2005	2005	2005	0
100	20240516	193200	505434626	2005	2005	2005	2005	0
101	20240516	193100	505434626	2005	2005	2005	2005	0
102	20240516	193000	505434626	2005	2005	2005	2005	0
103	20240516	192900	505434626	2005	2005	2005	2005	0
104	20240516	192800	505434626	2005	2005	2005	2005	0
105	20240516	192700	505434626	2005	2005	2005	2005	0
106	20240516	192600	505434626	2005	2005	2005	2005	0
107	20240516	192500	505434626	2005	2005	2005	2005	0
108	20240516	192400	505434626	2005	2005	2005	2005	0
109	20240516	192300	505434626	2005	2005	2005	2005	0
110	20240516	192200	505434626	2005	2005	2005	2005	0
111	20240516	192100	505434626	2005	2005	2005	2005	0
112	20240516	192000	505434626	2005	2005	2005	2005	0
113	20240516	191900	505434626	2005	2005	2005	2005	0
114	20240516	191800	505434626	2005	2005	2005	2005	0
115	20240516	191700	505434626	2005	2005	2005	2005	0
116	20240516	191600	505434626	2005	2005	2005	2005	0
117	20240516	191500	505434626	2005	2005	2005	2005	0
118	20240516	191400	505434626	2005	2005	2005	2005	0
119	20240516	191300	505434626	2005	2005	2005	2005	0
120	20240516	191200	505434626	2005	2005	2005	2005	0
121	20240516	191100	505434626	2005	2005	2005	2005	0
122	20240516	191000	505434626	2005	2005	2005	2005	5145
123	20240516	190900	505434626	2005	2005	2005	2005	0
124	20240516	190800	505434626	2005	2005	2005	2005	0
125	20240516	190700	505434626	2005	2005	2005	2005	0
126	20240516	190600	505434626	2005	2005	2005	2005	0
127	20240516	190500	505434626	2005	2005	2005	2005	0
128	20240516	190400	505434626	2005	2005	2005	2005	0
129	20240516	190300	505434626	2005	2005	2005	2005	0
130	20240516	190200	505434626	2005	2005	2005	2005	0
131	20240516	190100	505434626	2005	2005	2005	2005	0
132	20240516	190000	505434626	2005	2005	2005	2005	0
133	20240516	185900	505434626	2005	2005	2005	2005	0
134	20240516	185800	505434626	2005	2005	2005	2005	0
135	20240516	185700	505434626	2005	2005	2005	2005	0
136	20240516	185600	505434626	2005	2005	2005	2005	0
137	20240516	185500	505434626	2005	2005	2005	2005	0
138	20240516	185400	505434626	2005	2005	2005	2005	0
139	20240516	185300	505434626	2005	2005	2005	2005	0
140	20240516	185200	505434626	2005	2005	2005	2005	0
141	20240516	185100	505434626	2005	2005	2005	2005	0
142	20240516	185000	505434626	2005	2005	2005	2005	0
143	20240516	184900	505434626	2005	2005	2005	2005	0
144	20240516	184800	505434626	2005	2005	2005	2005	0
145	20240516	184700	505434626	2005	2005	2005	2005	0
146	20240516	184600	505434626	2005	2005	2005	2005	0
147	20240516	184500	505434626	2005	2005	2005	2005	0
148	20240516	184400	505434626	2005	2005	2005	2005	0
149	20240516	184300	505434626	2005	2005	2005	2005	0
150	20240516	184200	505434626	2005	2005	2005	2005	0
151	20240516	184100	505434626	2005	2005	2005	2005	0
152	20240516	184000	505434626	2005	2005	2005	2005	5145
153	20240516	183900	505434626	2005	2005	2005	2005	0
154	20240516	183800	505434626	2005	2005	2005	2005	0
155	20240516	183700	505434626	2005	2005	2005	2005	0
156	20240516	183600	505434626	2005	2005	2005	2005	0
157	20240516	183500	505434626	2005	2005	2005	2005	0
158	20240516	183400	505434626	2005	2005	2005	2005	0
159	20240516	183300	505434626	2005	2005	2005	2005	0
160	20240516	183200	505434626	2005	2005	2005	2005	0
161	20240516	183100	505434626	2005	2005	2005	2005	0
162	20240516	183000	505434626	2005	2005	2005	2005	0
163	20240516	182900	505434626	2005	2005	2005	2005	0
164	20240516	182800	505434626	2005	2005	2005	2005	0
165	20240516	182700	505434626	2005	2005	2005	2005	0
166	20240516	182600	505434626	2005	2005	2005	2005	0
167	20240516	182500	505434626	2005	2005	2005	2005	0
168	20240516	182400	505434626	2005	2005	2005	2005	0
169	20240516	182300	505434626	2005	2005	2005	2005	0
170	20240516	182200	505434626	2005	2005	2005	2005	0
171	20240516	182100	505434626	2005	2005	2005	2005	0
172	20240516	182000	505434626	2005	2005	2005	2005	0
173	20240516	181900	505434626	2005	2005	2005	2005	0
174	20240516	181800	505434626	2005	2005	2005	2005	0
175	20240516	181700	505434626	2005	2005	2005	2005	0
176	20240516	181600	505434626	2005	2005	2005	2005	0
177	20240516	181500	505434626	2005	2005	2005	2005	0
178	20240516	181400	505434626	2005	2005	2005	2005	0
179	20240516	181300	505434626	2005	2005	2005	2005	0
180	20240516	181200	505434626	2005	2005	2005	2005	0
181	20240516	181100	505434626	2005	2005	2005	2005	0
182	20240516	181000	505434626	2005	2005	2005	2005	5145
183	20240516	180900	505434626	2005	2005	2005	2005	0
184	20240516	180800	505434626	2005	2005	2005	2005	0
185	20240516	180700	505434626	2005	2005	2005	2005	0
186	20240516	180600	505434626	2005	2005	2005	2005	0
187	20240516	180500	505434626	2005	2005	2005	2005	0
188	20240516	180400	505434626	2005	2005	2005	2005	0
189	20240516	180300	505434626	2005	2005	2005	2005	0
190	20240516	180200	505434626	2005	2005	2005	2005	0
191	20240516	180100	505434626	2005	2005	2005	2005	0
192	20240516	180000	505434626	2005	2005	2005	2005	0
193	20240516	175900	505434626	2005	2005	2005	2005	0
194	20240516	175800	505434626	2005	2005	2005	2005	0
195	20240516	175700	505434626	2005	2005	2005	2005	0
196	20240516	175600	505434626	2005	2005	2005	2005	0
197	20240516	175500	505434626	2005	2005	2005	2005	0
198	20240516	175400	505434626	2005	2005	2005	2005	0
199	20240516	175300	505434626	2005	2005	2005	2005	0
200	20240516	175200	505434626	2005	2005	2005	2005	0
201	20240516	175100	505434626	2005	2005	2005	2005	0
202	20240516	175000	505434626	2005	2005	2005	2005	0
203	20240516	174900	505434626	2005	2005	2005	2005	0
204	20240516	174800	505434626	2005	2005	2005	2005	0
205	20240516	174700	505434626	2005	2005	2005	2005	0
206	20240516	174600	505434626	2005	2005	2005	2005	0
207	20240516	174500	505434626	2005	2005	2005	2005	0
208	20240516	174400	505434626	2005	2005	2005	2005	0
209	20240516	174300	505434626	2005	2005	2005	2005	0
210	20240516	174200	505434626	2005	2005	2005	2005	0
211	20240516	174100	505434626	2005	2005	2005	2005	0
212	20240516	174000	505434626	2005	2005	2005	2005	5145
213	20240516	173900	505434626	2005	2005	2005	2005	0
214	20240516	173800	505434626	2005	2005	2005	2005	0
215	20240516	173700	505434626	2005	2005	2005	2005	0
216	20240516	173600	505434626	2005	2005	2005	2005	0
217	20240516	173500	505434626	2005	2005	2005	2005	0
218	20240516	173400	505434626	2005	2005	2005	2005	0
219	20240516	173300	505434626	2005	2005	2005	2005	0
220	20240516	173200	505434626	2005	2005	2005	2005	0
221	20240516	173100	505434626	2005	2005	2005	2005	0
222	20240516	173000	505434626	2005	2005	2005	2005	0
223	20240516	172900	505434626	2005	2005	2005	2005	0
224	20240516	172800	505434626	2005	2005	2005	2005	0
225	20240516	172700	505434626	2005	2005	2005	2005	0
226	20240516	172600	505434626	2005	2005	2005	2005	0
227	20240516	172500	505434626	2005	2005	2005	2005	0
228	20240516	172400	505434626	2005	2005	2005	2005	0
229	20240516	172300	505434626	2005	2005	2005	2005	0
230	20240516	172200	505434626	2005	2005	2005	2005	0
231	20240516	172100	505434626	2005	2005	2005	2005	0
232	20240516	172000	505434626	2005	2005	2005	2005	0
233	20240516	171900	505434626	2005	2005	2005	2005	0
234	20240516	171800	505434626	2005	2005	2005	2005	0
235	20240516	171700	505434626	2005	2005	2005	2005	0
236	20240516	171600	505434626	2005	2005	2005	2005	0
237	20240516	171500	505434626	2005	2005	2005	2005	0
238	20240516	171400	505434626	2005	2005	2005	2005	0
239	20240516	171300	505434626	2005	2005	2005	2005	0
240	20240516	171200	505434626	2005	2005	2005	2005	0
241	20240516	171100	505434626	2005	2005	2005	2005	0
242	20240516	171000	505434626	2005	2005	2005	2005	5145
243	20240516	170900	505434626	2005	2005	2005	2005	0
244	20240516	170800	505434626	2005	2005	2005	2005	0
245	20240516	170700	505434626	2005	2005	2005	2005	0
246	20240516	170600	505434626	2005	2005	2005	2005	0
247	20240516	170500	505434626	2005	2005	2005	2005	0
248	20240516	170400	505434626	2005	2005	2005	2005	0
249	20240516	170300	505434626	2005	2005	2005	2005	0
250	20240516	170200	505434626	2005	2005	2005	2005	0
251	20240516	170100	505434626	2005	2005	2005	2005	0
252	20240516	170000	505434626	2005	2005	2005	2005	0
253	20240516	165900	505434626	2005	2005	2005	2005	0
254	20240516	165800	505434626	2005	2005	2005	2005	0
255	20240516	165700	505434626	2005	2005	2005	2005	0
256	20240516	165600	505434626	2005	2005	2005	2005	0
257	20240516	165500	505434626	2005	2005	2005	2005	0
258	20240516	165400	505434626	2005	2005	2005	2005	0
259	20240516	165300	505434626	2005	2005	2005	2005	0
260	20240516	165200	505434626	2005	2005	2005	2005	0
261	20240516	165100	505434626	2005	2005	2005	2005	0
262	20240516	165000	505434626	2005	2005	2005	2005	0
263	20240516	164900	505434626	2005	2005	2005	2005	0
264	20240516	164800	505434626	2005	2005	2005	2005	0
265	20240516	164700	505434626	2005	2005	2005	2005	0
266	20240516	164600	505434626	2005	2005	2005	2005	0
267	20240516	164500	505434626	2005	2005	2005	2005	0
268	20240516	164400	505434626	2005	2005	2005	2005	0
269	20240516	164300	505434626	2005	2005	2005	2005	0
270	20240516	164200	505434626	2005	2005	2005	2005	0
271	20240516	164100	505434626	2005	2005	2005	2005	0
272	20240516	164000	505434626	2005	2005	2005	2005	5145
273	20240516	163900	505434626	2005	2005	2005	2005	0
274	20240516	163800	505434626	2005	2005	2005	2005	0
275	20240516	163700	505434626	2005	2005	2005	2005	0
276	20240516	163600	505434626	2005	2005	2005	2005	0
277	20240516	163500	505434626	2005	2005	2005	2005	0
278	20240516	163400	505434626	2005	2005	2005	2005	0
279	20240516	163300	505434626	2005	2005	2005	2005	0
280	20240516	163200	505434626	2005	2005	2005	2005	0
281	20240516	163100	505434626	2005	2005	2005	2005	0
282	20240516	163000	505434626	2005	2005	2005	2005	0
283	20240516	162900	505434626	2005	2005	2005	2005	0
284	20240516	162800	505434626	2005	2005	2005	2005	0
285	20240516	162700	505434626	2005	2005	2005	2005	0
286	20240516	162600	505434626	2005	2005	2005	2005	0
287	20240516	162500	505434626	2005	2005	2005	2005	0
288	20240516	162400	505434626	2005	2005	2005	2005	0
289	20240516	162300	505434626	2005	2005	2005	2005	0
290	20240516	162200	505434626	2005	2005	2005	2005	0
291	20240516	162100	505434626	2005	2005	2005	2005	0
292	20240516	162000	505434626	2005	2005	2005	2005	0
293	20240516	161900	505434626	2005	2005	2005	2005	0
294	20240516	161800	505434626	2005	2005	2005	2005	0
295	20240516	161700	505434626	2005	2005	2005	2005	0
296	20240516	161600	505434626	2005	2005	2005	2005	0
297	20240516	161500	505434626	2005	2005	2005	2005	0
298	20240516	161400	505434626	2005	2005	2005	2005	0
299	20240516	161300	505434626	2005	2005	2005	2005	0
300	20240516	161200	505434626	2005	2005	2005	2005	0
301	20240516	161100	505434626	2005	2005	2005	2005	0
302	20240516	161000	505434626	2005	2005	2005	2005	5145
303	20240516	160900	505434626	2005	2005	2005	2005	0
304	20240516	160800	505434626	2005	2005	2005	2005	0
305	20240516	160700	505434626	2005	2005	2005	2005	0
306	20240516	160600	505434626	2005	2005	2005	2005	0
307	20240516	160500	505434626	2005	2005	2005	2005	0
308	20240516	160400	505434626	2005	2005	2005	2005	0
309	20240516	160300	505434626	2005	2005	2005	2005	0
310	20240516	160200	505434626	2005	2005	2005	2005	0
311	20240516	160100	505434626	2005	2005	2005	2005	0
312	20240516	160000	505434626	2005	2005	2005	2005	0
313	20240516	155900	505434626	2005	2005	2005	2005	0
314	20240516	155800	505434626	2005	2005	2005	2005	0
315	20240516	155700	505434626	2005	2005	2005	2005	0
316	20240516	155600	505434626	2005	2005	2005	2005	0
317	20240516	155500	505434626	2005	2005	2005	2005	0
318	20240516	155400	505434626	2005	2005	2005	2005	0
319	20240516	155300	505434626	2005	2005	2005	2005	0
320	20240516	155200	505434626	2005	2005	2005	2005	0
321	20240516	155100	505434626	2005	2005	2005	2005	0
322	20240516	155000	505434626	2005	2005	2005	2005	0
323	20240516	154900	505434626	2005	2005	2005	2005	0
324	20240516	154800	505434626	2005	2005	2005	2005	0
325	20240516	154700	505434626	2005	2005	2005	2005	0
326	20240516	154600	505434626	2005	2005	2005	2005	0
327	20240516	154500	505434626	2005	2005	2005	2005	0
328	20240516	154400	505434626	2005	2005	2005	2005	0
329	20240516	154300	505434626	2005	2005	2005	2005	0
330	20240516	154200	505434626	2005	2005	2005	2005	0
331	20240516	154100	505434626	2005	2005	2005	2005	0
332	20240516	154000	505434626	2005	2005	2005	2005	5145
333	20240516	153900	505434626	2005	2005	2005	2005	0
334	20240516	153800	505434626	2005	2005	2005	2005	0
335	20240516	153700	505434626	2005	2005	2005	2005	0
336	20240516	153600	505434626	2005	2005	2005	2005	0
337	20240516	153500	505434626	2005	2005	2005	2005	0
338	20240516	153400	505434626	2005	2005	2005	2005	0
339	20240516	153300	505434626	2005	2005	2005	2005	0
340	20240516	153200	505434626	2005	2005	2005	2005	0
341	20240516	153100	505434626	2005	2005	2005	2005	0
342	20240516	153000	505434626	2005	2005	2005	2005	5145
343	20240516	152900	495118901	1991	1991	1991	1991	0
344	20240516	152800	495118901	1991	1991	1991	1991	0
345	20240516	152700	495118901	1991	1991	1991	1991	0
346	20240516	152600	495118901	1991	1991	1991	1991	0
347	20240516	152500	495118901	1991	1991	1991	1991	0
348	20240516	152400	495118901	1991	1991	1991	1991	0
349	20240516	152300	495118901	1991	1991	1991	1991	0
350	20240516	152200	495118901	1991	1991	1991	1991	0
351	20240516	152100	495118901	1991	1991	1991	1991	0
352	20240516	152000	495118901	1991	1991	1991	1991	0
353	20240516	151900	495118901	1991	1991	1991	1991	179
354	20240516	151800	494762512	1991	1991	1991	1991	1
355	20240516	151700	494760521	1991	1990	1991	1990	49
356	20240516	151600	494663010	1982	1984	1984	1982	233
357	20240516	151500	494200904	1982	1982	1982	1982	0
358	20240516	151400	494200904	1982	1982	1982	1982	87
359	20240516	151300	494028470	1991	1991	1991	1991	0
360	20240516	151200	494028470	1991	1983	1991	1982	813
361	20240516	151100	492416975	1982	1982	1982	1982	0
362	20240516	151000	492416975	1982	1983	1983	1982	172
363	20240516	150900	492076069	1995	1995	1995	1995	0
364	20240516	150800	492076069	1995	1995	1995	1995	9
365	20240516	150700	492058114	1997	1997	1997	1997	1
366	20240516	150600	492056117	1982	1982	1982	1982	109
367	20240516	150500	491840079	1982	1986	1986	1982	2000
368	20240516	150400	487870369	2000	2000	2000	2000	0
369	20240516	150300	487870369	2000	2000	2000	2000	0
370	20240516	150200	487870369	2000	1995	2000	1995	700
371	20240516	150100	486472200	1984	1984	1984	1984	56
372	20240516	150000	486361096	1997	1997	1997	1997	0
373	20240516	145900	486361096	1997	1997	1997	1997	0
374	20240516	145800	486361096	1997	1997	1997	1997	0
375	20240516	145700	486361096	1997	1997	1997	1997	0
376	20240516	145600	486361096	1997	1997	1997	1997	0
377	20240516	145500	486361096	1997	1998	1998	1997	250
378	20240516	145400	485861746	2000	2000	2000	1965	15149
379	20240516	145300	455941965	2005	2005	2005	2005	0
380	20240516	145200	455941965	2005	2000	2005	1999	2166
381	20240516	145100	451602431	1990	1990	1990	1990	92
382	20240516	145000	451419351	1988	2005	2005	1988	2437
383	20240516	144900	446539185	2005	1994	2005	1994	4296
384	20240516	144800	437955735	1983	1983	1983	1983	0
385	20240516	144700	437955735	1983	1983	1983	1983	0
386	20240516	144600	437955735	1983	1983	1983	1983	241
387	20240516	144500	437477832	1994	1994	1994	1994	11
388	20240516	144400	437455898	1993	1993	1993	1993	720
389	20240516	144300	436020938	1993	1993	1993	1993	500
390	20240516	144200	435024438	1993	1993	1993	1993	0
391	20240516	144100	435024438	1993	1993	1993	1993	0
392	20240516	144000	435024438	1993	1991	1993	1991	2001
393	20240516	143900	431037974	1993	1993	1993	1993	0
394	20240516	143800	431037974	1993	1993	1993	1993	0
395	20240516	143700	431037974	1993	1993	1993	1993	0
396	20240516	143600	431037974	1993	1993	1993	1993	0
397	20240516	143500	431037974	1993	1993	1993	1993	0
398	20240516	143400	431037974	1993	1993	1993	1993	9
399	20240516	143300	431020037	1994	1974	1995	1970	12233
400	20240516	143200	406775315	1974	1970	1974	1970	133
401	20240516	143100	406512853	1969	1969	1969	1969	5
402	20240516	143000	406503008	1969	1969	1969	1969	0
403	20240516	142900	406503008	1969	1969	1969	1969	0
404	20240516	142800	406503008	1969	1969	1969	1969	0
405	20240516	142700	406503008	1969	1969	1969	1969	0
406	20240516	142600	406503008	1969	1969	1969	1969	664
407	20240516	142500	405195592	1969	1969	1969	1969	1
408	20240516	142400	405193623	1969	1969	1969	1969	1
409	20240516	142300	405191654	1968	1968	1968	1968	50
410	20240516	142200	405093254	1967	1967	1967	1967	0
411	20240516	142100	405093254	1967	1967	1967	1967	2417
412	20240516	142000	400339015	1970	1970	1970	1970	100
413	20240516	141900	400142015	1970	1970	1970	1970	20
414	20240516	141800	400102615	1970	1970	1970	1970	510
415	20240516	141700	399097915	1971	1971	1971	1971	456
416	20240516	141600	398199139	1975	1975	1975	1975	0
417	20240516	141500	398199139	1975	1975	1975	1975	0
418	20240516	141400	398199139	1975	1975	1975	1975	300
419	20240516	141300	397606639	1975	1972	1975	1971	174
420	20240516	141200	397263343	1971	1970	1971	1967	3696
421	20240516	141100	389982750	1970	1970	1970	1970	0
422	20240516	141000	389982750	1970	1970	1970	1970	230
423	20240516	140900	389529650	1967	1967	1967	1967	0
424	20240516	140800	389529650	1967	1967	1967	1967	0
425	20240516	140700	389529650	1967	1967	1967	1967	10
426	20240516	140600	389509980	1970	1970	1970	1970	0
427	20240516	140500	389509980	1970	1970	1970	1970	0
428	20240516	140400	389509980	1970	1970	1970	1970	0
429	20240516	140300	389509980	1970	1970	1970	1970	696
430	20240516	140200	388138860	1970	1970	1970	1970	0
431	20240516	140100	388138860	1970	1970	1970	1970	0
432	20240516	140000	388138860	1970	1970	1970	1970	200
433	20240516	135900	387744860	1973	1973	1973	1973	0
434	20240516	135800	387744860	1973	1973	1973	1973	0
435	20240516	135700	387744860	1973	1973	1973	1973	0
436	20240516	135600	387744860	1973	1973	1973	1973	0
437	20240516	135500	387744860	1973	1973	1973	1973	100
438	20240516	135400	387547560	1973	1973	1973	1973	233
439	20240516	135300	387087851	1974	1965	1974	1965	122
440	20240516	135200	386847221	1974	1974	1974	1974	0
441	20240516	135100	386847221	1974	1974	1974	1974	0
442	20240516	135000	386847221	1974	1974	1974	1974	0
443	20240516	134900	386847221	1974	1974	1974	1974	1
444	20240516	134800	386845247	1964	1964	1964	1964	0
445	20240516	134700	386845247	1964	1964	1964	1964	0
446	20240516	134600	386845247	1964	1964	1964	1964	0
447	20240516	134500	386845247	1964	1964	1964	1964	0
448	20240516	134400	386845247	1964	1964	1964	1964	0
449	20240516	134300	386845247	1964	1964	1964	1964	0
450	20240516	134200	386845247	1964	1964	1964	1964	0
451	20240516	134100	386845247	1964	1964	1964	1964	0
452	20240516	134000	386845247	1964	1964	1964	1964	0
453	20240516	133900	386845247	1964	1964	1964	1964	0
454	20240516	133800	386845247	1964	1964	1964	1964	295
455	20240516	133700	386265867	1961	1961	1961	1961	0
456	20240516	133600	386265867	1961	1961	1961	1961	0
457	20240516	133500	386265867	1961	1961	1961	1961	0
458	20240516	133400	386265867	1961	1961	1961	1961	0
459	20240516	133300	386265867	1961	1970	1970	1961	500
460	20240516	133200	385281804	1976	1976	1976	1976	0
461	20240516	133100	385281804	1976	1976	1976	1976	1
462	20240516	133000	385279828	1976	1976	1976	1976	0
463	20240516	132900	385279828	1976	1976	1976	1976	1
464	20240516	132800	385277852	1969	1969	1969	1969	0
465	20240516	132700	385277852	1969	1969	1969	1969	0
466	20240516	132600	385277852	1969	1969	1969	1969	0
467	20240516	132500	385277852	1969	1969	1969	1969	0
468	20240516	132400	385277852	1969	1969	1969	1969	0
469	20240516	132300	385277852	1969	1969	1969	1969	0
470	20240516	132200	385277852	1969	1969	1969	1969	0
471	20240516	132100	385277852	1969	1969	1969	1969	0
472	20240516	132000	385277852	1969	1969	1969	1969	97
473	20240516	131900	385086859	1968	1968	1968	1968	5
474	20240516	131800	385077019	1978	1962	1978	1962	2
475	20240516	131700	385073079	1960	1960	1960	1960	0
476	20240516	131600	385073079	1960	1970	1970	1960	1000
477	20240516	131500	383112589	1970	1970	1970	1970	0
478	20240516	131400	383112589	1970	1970	1970	1970	356
479	20240516	131300	382411269	1970	1970	1970	1970	0
480	20240516	131200	382411269	1970	1970	1970	1970	0
481	20240516	131100	382411269	1970	1970	1970	1969	162
482	20240516	131000	382092241	1963	1963	1963	1963	0
483	20240516	130900	382092241	1963	1971	1984	1961	2237
484	20240516	130800	377672954	1962	1962	1962	1962	530
485	20240516	130700	376633094	1961	1961	1961	1961	0
486	20240516	130600	376633094	1961	1961	1961	1961	0
487	20240516	130500	376633094	1961	1961	1961	1961	1
488	20240516	130400	376631133	1961	1962	1962	1961	858
489	20240516	130300	374948399	1961	1961	1961	1961	0
490	20240516	130200	374948399	1961	1961	1961	1961	0
491	20240516	130100	374948399	1961	1961	1961	1961	0
492	20240516	130000	374948399	1961	1961	1961	1961	0
493	20240516	125900	374948399	1961	1962	1962	1961	53
494	20240516	125800	374844454	1961	1970	1970	1961	10700
495	20240516	125700	353769993	1968	1968	1968	1968	100
496	20240516	125600	353573193	1970	1970	1970	1970	0
497	20240516	125500	353573193	1970	1970	1970	1970	1
498	20240516	125400	353571223	1965	1966	1966	1965	350
499	20240516	125300	352883323	1967	1967	1967	1967	0
500	20240516	125200	352883323	1967	1967	1967	1967	192
501	20240516	125100	352505659	1974	1974	1974	1974	0
502	20240516	125000	352505659	1974	1974	1974	1974	0
503	20240516	124900	352505659	1974	1974	1974	1974	0
504	20240516	124800	352505659	1974	1974	1974	1974	0
505	20240516	124700	352505659	1974	1974	1974	1974	0
506	20240516	124600	352505659	1974	1974	1974	1974	0
507	20240516	124500	352505659	1974	1974	1974	1974	1
508	20240516	124400	352503685	1970	1969	1970	1969	216
509	20240516	124300	352078365	1970	1970	1970	1970	0
510	20240516	124200	352078365	1970	1970	1970	1970	33
511	20240516	124100	352013355	1970	1970	1970	1970	1
512	20240516	124000	352011385	1968	1968	1968	1968	0
513	20240516	123900	352011385	1968	1968	1968	1968	318
514	20240516	123800	351385561	1968	1968	1968	1968	0
515	20240516	123700	351385561	1968	1968	1968	1968	2
516	20240516	123600	351381625	1968	1968	1968	1968	10
517	20240516	123500	351361945	1970	1970	1970	1970	0
518	20240516	123400	351361945	1970	1968	1970	1968	1900
519	20240516	123300	347620612	1968	1959	1968	1955	2001
520	20240516	123200	343704894	1955	1955	1955	1955	0
521	20240516	123100	343704894	1955	1966	1966	1955	978
522	20240516	123000	341788158	1970	1970	1970	1970	139
523	20240516	122900	341514328	1970	1970	1970	1970	0
524	20240516	122800	341514328	1970	1970	1970	1970	606
525	20240516	122700	340320508	1970	1970	1970	1970	0
526	20240516	122600	340320508	1970	1970	1970	1970	0
527	20240516	122500	340320508	1970	1970	1970	1970	137
528	20240516	122400	340050618	1970	1970	1970	1970	589
529	20240516	122300	338890288	1970	1970	1970	1970	0
530	20240516	122200	338890288	1970	1970	1970	1970	0
531	20240516	122100	338890288	1970	1970	1970	1970	0
532	20240516	122000	338890288	1970	1970	1970	1970	0
533	20240516	121900	338890288	1970	1970	1970	1970	0
534	20240516	121800	338890288	1970	1966	1970	1966	472
535	20240516	121700	337960484	1966	1966	1970	1966	16392
536	20240516	121600	305683847	1966	1966	1966	1966	0
537	20240516	121500	305683847	1966	1966	1966	1966	1286
538	20240516	121400	303155571	1966	1966	1966	1966	1
539	20240516	121300	303153605	1955	1955	1955	1955	0
540	20240516	121200	303153605	1955	1956	1956	1955	40
541	20240516	121100	303075404	1967	1967	1967	1967	40
542	20240516	121000	302996724	1955	1960	1960	1955	101
543	20240516	120900	302799250	1960	1960	1960	1960	40
544	20240516	120800	302720850	1960	1960	1960	1960	0
545	20240516	120700	302720850	1960	1960	1960	1960	190
546	20240516	120600	302348450	1960	1960	1960	1960	6600
547	20240516	120500	289412450	1959	1959	1959	1959	0
548	20240516	120400	289412450	1959	1959	1959	1959	199
549	20240516	120300	289022609	1953	1959	1959	1953	301
550	20240516	120200	288432956	1959	1959	1959	1959	0
551	20240516	120100	288432956	1959	1959	1959	1959	0
552	20240516	120000	288432956	1959	1959	1959	1959	0
553	20240516	115900	288432956	1959	1959	1959	1959	0
554	20240516	115800	288432956	1959	1959	1959	1959	0
555	20240516	115700	288432956	1959	1959	1959	1959	0
556	20240516	115600	288432956	1959	1959	1959	1959	0
557	20240516	115500	288432956	1959	1959	1959	1959	1
558	20240516	115400	288430997	1960	1960	1960	1960	0
559	20240516	115300	288430997	1960	1959	1960	1955	6253
560	20240516	115200	276192379	1960	1960	1960	1960	527
561	20240516	115100	275159459	1960	1966	1966	1960	3035
562	20240516	115000	269207735	1963	1963	1963	1963	0
563	20240516	114900	269207735	1963	1963	1963	1963	0
564	20240516	114800	269207735	1963	1963	1963	1963	147
565	20240516	114700	268919174	1963	1963	1963	1963	200
566	20240516	114600	268526574	1963	1963	1963	1963	0
567	20240516	114500	268526574	1963	1963	1963	1963	0
568	20240516	114400	268526574	1963	1963	1963	1963	300
569	20240516	114300	267937674	1963	1963	1963	1963	100
570	20240516	114200	267741374	1963	1963	1963	1963	0
571	20240516	114100	267741374	1963	1963	1963	1963	156
572	20240516	114000	267435146	1963	1963	1963	1963	0
573	20240516	113900	267435146	1963	1963	1963	1963	0
574	20240516	113800	267435146	1963	1963	1963	1963	1
575	20240516	113700	267433183	1962	1962	1962	1962	202
576	20240516	113600	267036859	1963	1965	1965	1963	607
577	20240516	113500	265845091	1968	1968	1968	1968	0
578	20240516	113400	265845091	1968	1968	1968	1968	0
579	20240516	113300	265845091	1968	1968	1968	1968	0
580	20240516	113200	265845091	1968	1968	1968	1968	0
581	20240516	113100	265845091	1968	1968	1968	1968	0
582	20240516	113000	265845091	1968	1968	1968	1968	29
583	20240516	112900	265788019	1968	1968	1968	1968	550
584	20240516	112800	264705619	1968	1968	1968	1968	0
585	20240516	112700	264705619	1968	1968	1968	1968	0
586	20240516	112600	264705619	1968	1968	1968	1968	70
587	20240516	112500	264567859	1964	1964	1964	1964	0
588	20240516	112400	264567859	1964	1964	1964	1964	0
589	20240516	112300	264567859	1964	1964	1964	1964	25
590	20240516	112200	264518759	1964	1964	1964	1964	13
591	20240516	112100	264493227	1964	1964	1969	1964	2001
592	20240516	112000	260563258	1964	1964	1964	1964	301
593	20240516	111900	259972094	1966	1964	1966	1964	478
594	20240516	111800	259032946	1963	1963	1963	1963	420
595	20240516	111700	258208486	1964	1966	1966	1964	208
596	20240516	111600	257799914	1966	1962	1966	1962	105
597	20240516	111500	257593884	1961	1961	1961	1961	580
598	20240516	111400	256456504	1960	1960	1960	1960	100
599	20240516	111300	256260504	1960	1961	1961	1960	295
600	20240516	111200	255682294	1961	1961	1961	1961	271
601	20240516	111100	255150863	1962	1962	1962	1962	1
602	20240516	111000	255148901	1962	1962	1962	1962	0
603	20240516	110900	255148901	1962	1962	1962	1962	0
604	20240516	110800	255148901	1962	1962	1962	1962	20
605	20240516	110700	255109661	1963	1965	1965	1963	184
606	20240516	110600	254748159	1966	1966	1966	1966	3
607	20240516	110500	254742261	1965	1969	1969	1965	166
608	20240516	110400	254415805	1966	1966	1966	1966	0
609	20240516	110300	254415805	1966	1966	1966	1966	0
610	20240516	110200	254415805	1966	1966	1966	1966	48
611	20240516	110100	254321437	1969	1969	1969	1969	0
612	20240516	110000	254321437	1969	1969	1969	1969	0
613	20240516	105900	254321437	1969	1969	1969	1969	130
614	20240516	105800	254065467	1969	1969	1969	1969	130
615	20240516	105700	253809497	1969	1969	1969	1969	1
616	20240516	105600	253807528	1969	1969	1969	1969	228
617	20240516	105500	253358596	1969	1969	1969	1969	0
618	20240516	105400	253358596	1969	1969	1969	1969	0
619	20240516	105300	253358596	1969	1969	1969	1969	0
620	20240516	105200	253358596	1969	1969	1969	1969	1
621	20240516	105100	253356627	1970	1970	1970	1970	285
622	20240516	105000	252795177	1975	1975	1975	1975	5
623	20240516	104900	252785302	1970	1970	1970	1970	15
624	20240516	104800	252755752	1970	1974	1974	1970	1058
625	20240516	104700	250669260	1974	1974	1974	1974	141
626	20240516	104600	250390926	1974	1974	1975	1974	1850
627	20240516	104500	246737746	1974	1974	1974	1974	0
628	20240516	104400	246737746	1974	1974	1974	1974	0
629	20240516	104300	246737746	1974	1974	1974	1974	511
630	20240516	104200	245729032	1974	1974	1974	1974	1
631	20240516	104100	245727058	1962	1962	1962	1962	0
632	20240516	104000	245727058	1962	1963	1963	1962	350
633	20240516	103900	245040022	1962	1962	1962	1962	0
634	20240516	103800	245040022	1962	1970	1974	1962	1926
635	20240516	103700	241240990	1974	1974	1975	1957	2844
636	20240516	103600	235626697	1975	1958	1976	1951	4003
637	20240516	103500	227734673	1958	1958	1958	1958	188
638	20240516	103400	227366569	1951	1951	1951	1951	0
639	20240516	103300	227366569	1951	1955	1958	1951	2679
640	20240516	103200	222124920	1955	1955	1955	1955	0
641	20240516	103100	222124920	1955	1951	1955	1951	375
642	20240516	103000	221393023	1950	1950	1950	1950	0
643	20240516	102900	221393023	1950	1942	1950	1942	754
644	20240516	102800	219924755	1950	1950	1950	1950	385
645	20240516	102700	219174005	1941	1949	1949	1941	921
646	20240516	102600	217385277	1941	1941	1941	1941	0
647	20240516	102500	217385277	1941	1941	1941	1941	338
648	20240516	102400	216729219	1941	1951	1951	1941	763
649	20240516	102300	215248226	1941	1944	1944	1941	2999
650	20240516	102200	209424499	1944	1945	1945	1944	891
651	20240516	102100	207692281	1945	1944	1945	1944	294
652	20240516	102000	207120545	1944	1944	1944	1944	403
653	20240516	101900	206337113	1944	1944	1944	1944	3
654	20240516	101800	206331281	1945	1945	1945	1945	671
655	20240516	101700	205026186	1945	1950	1950	1945	201
656	20240516	101600	204634241	1950	1950	1950	1950	1
657	20240516	101500	204632291	1941	1941	1941	1941	0
658	20240516	101400	204632291	1941	1950	1950	1941	2482
659	20240516	101300	199806387	1950	1950	1950	1950	0
660	20240516	101200	199806387	1950	1950	1950	1950	1326
661	20240516	101100	197220687	1950	1950	1950	1950	1463
662	20240516	101000	194367837	1950	1950	1950	1950	1200
663	20240516	100900	192027837	1950	1978	1978	1950	71953
664	20240516	100800	51657529	1979	1979	1979	1979	0
665	20240516	100700	51657529	1979	1979	1979	1979	0
666	20240516	100600	51657529	1979	1979	1979	1979	0
667	20240516	100500	51657529	1979	1979	1979	1979	0
668	20240516	100400	51657529	1979	1979	1979	1979	9
669	20240516	100300	51639718	1981	1981	1981	1981	0
670	20240516	100200	51639718	1981	1981	1981	1981	0
671	20240516	100100	51639718	1981	1981	1981	1981	1
672	20240516	100000	51637737	1982	1983	1983	1982	223
673	20240516	095900	51195550	1983	1981	1983	1969	823
674	20240516	095800	49570643	1980	1978	1980	1978	777
675	20240516	095700	48033377	1976	1976	1976	1976	85
676	20240516	095600	47865417	1965	1965	1965	1965	50
677	20240516	095500	47767167	1965	1965	1965	1965	0
678	20240516	095400	47767167	1965	1965	1976	1965	471
679	20240516	095300	46839065	1964	1964	1964	1964	0
680	20240516	095200	46839065	1964	1964	1964	1964	0
681	20240516	095100	46839065	1964	1979	1979	1964	314
682	20240516	095000	46222322	1975	1973	1979	1973	1415
683	20240516	094900	43424012	1972	1970	1972	1970	541
684	20240516	094800	42357642	1971	1970	1971	1968	2661
685	20240516	094700	37114619	1969	1969	1969	1969	507
686	20240516	094600	36116336	1968	1967	1968	1967	2000
687	20240516	094500	32180850	1955	1955	1955	1955	100
688	20240516	094400	31985350	1968	1968	1968	1968	0
689	20240516	094300	31985350	1968	1968	1968	1968	0
690	20240516	094200	31985350	1968	1968	1968	1968	0
691	20240516	094100	31985350	1968	1968	1968	1968	1
692	20240516	094000	31983382	1967	1967	1967	1967	1
693	20240516	093900	31981415	1955	1955	1955	1954	382
694	20240516	093800	31234615	1955	1960	1960	1955	791
695	20240516	093700	29687395	1955	1957	1957	1955	1128
696	20240516	093600	27481183	1956	1956	1956	1956	0
697	20240516	093500	27481183	1956	1956	1956	1956	700
698	20240516	093400	26111983	1955	1958	1958	1955	1053
699	20240516	093300	24051941	1958	1958	1958	1958	1
700	20240516	093200	24049983	1955	1960	1960	1955	375
701	20240516	093100	23316484	1974	1974	1974	1974	0
702	20240516	093000	23316484	1974	1974	1974	1974	3
703	20240516	092900	23310562	1980	1980	1980	1980	0
704	20240516	092800	23310562	1980	1980	1980	1980	1
705	20240516	092700	23308582	1978	1970	1982	1970	610
706	20240516	092600	22103971	1970	1970	1970	1970	1
707	20240516	092500	22102001	1958	1960	1960	1958	300
708	20240516	092400	21514401	1960	1960	1960	1960	50
709	20240516	092300	21416401	1960	1962	1962	1960	2813
710	20240516	092200	15900392	1962	1973	1973	1961	2147
711	20240516	092100	11680252	1986	1986	1986	1986	0
712	20240516	092000	11680252	1986	1986	1986	1986	1
713	20240516	091900	11678266	1987	1985	1987	1985	500
714	20240516	091800	10685034	1992	1992	1992	1992	0
715	20240516	091700	10685034	1992	1992	1992	1992	0
716	20240516	091600	10685034	1992	1992	1992	1992	0
717	20240516	091500	10685034	1992	1992	1992	1992	0
718	20240516	091400	10685034	1992	1992	1992	1992	0
719	20240516	091300	10685034	1992	1991	1992	1991	433
720	20240516	091200	9822785	1991	1984	1992	1964	1704
721	20240516	091100	6436395	1965	1966	1966	1965	95
722	20240516	091000	6249702	1990	1990	1990	1990	2
723	20240516	090900	6245722	1985	1962	1985	1962	153
724	20240516	090800	5944557	1961	1961	1961	1961	0
725	20240516	090700	5944557	1961	1962	1962	1961	27
726	20240516	090600	5891609	1961	1961	1961	1961	32
727	20240516	090500	5828857	1960	1972	1972	1960	818
728	20240516	090400	4222502	1972	1969	1972	1967	299
729	20240516	090300	3634356	1972	1972	1972	1972	0
730	20240516	090200	3634356	1972	1972	1972	1972	137
731	20240516	090100	3364192	1972	1972	1972	1972	13
732	20240516	090000	3338556	1972	1972	1973	1970	1693