KissMeData/121890/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	201700	156670991	1937	1937	1937	1937	2155
3	20240502	201600	156670991	1937	1937	1937	1937	0
4	20240502	201500	156670991	1937	1937	1937	1937	0
5	20240502	201400	156670991	1937	1937	1937	1937	0
6	20240502	201300	156670991	1937	1937	1937	1937	0
7	20240502	201200	156670991	1937	1937	1937	1937	0
8	20240502	201100	156670991	1937	1937	1937	1937	0
9	20240502	201000	156670991	1937	1937	1937	1937	0
10	20240502	200900	156670991	1937	1937	1937	1937	0
11	20240502	200800	156670991	1937	1937	1937	1937	0
12	20240502	200700	156670991	1937	1937	1937	1937	0
13	20240502	200600	156670991	1937	1937	1937	1937	0
14	20240502	200500	156670991	1937	1937	1937	1937	0
15	20240502	200400	156670991	1937	1937	1937	1937	0
16	20240502	200300	156670991	1937	1937	1937	1937	0
17	20240502	200200	156670991	1937	1937	1937	1937	0
18	20240502	200100	156670991	1937	1937	1937	1937	0
19	20240502	200000	156670991	1937	1937	1937	1937	0
20	20240502	195900	156670991	1937	1937	1937	1937	0
21	20240502	195800	156670991	1937	1937	1937	1937	0
22	20240502	195700	156670991	1937	1937	1937	1937	0
23	20240502	195600	156670991	1937	1937	1937	1937	0
24	20240502	195500	156670991	1937	1937	1937	1937	0
25	20240502	195400	156670991	1937	1937	1937	1937	0
26	20240502	195300	156670991	1937	1937	1937	1937	0
27	20240502	195200	156670991	1937	1937	1937	1937	0
28	20240502	195100	156670991	1937	1937	1937	1937	0
29	20240502	195000	156670991	1937	1937	1937	1937	0
30	20240502	194900	156670991	1937	1937	1937	1937	0
31	20240502	194800	156670991	1937	1937	1937	1937	0
32	20240502	194700	156670991	1937	1937	1937	1937	2155
33	20240502	194600	156670991	1937	1937	1937	1937	0
34	20240502	194500	156670991	1937	1937	1937	1937	0
35	20240502	194400	156670991	1937	1937	1937	1937	0
36	20240502	194300	156670991	1937	1937	1937	1937	0
37	20240502	194200	156670991	1937	1937	1937	1937	0
38	20240502	194100	156670991	1937	1937	1937	1937	0
39	20240502	194000	156670991	1937	1937	1937	1937	0
40	20240502	193900	156670991	1937	1937	1937	1937	0
41	20240502	193800	156670991	1937	1937	1937	1937	0
42	20240502	193700	156670991	1937	1937	1937	1937	0
43	20240502	193600	156670991	1937	1937	1937	1937	0
44	20240502	193500	156670991	1937	1937	1937	1937	0
45	20240502	193400	156670991	1937	1937	1937	1937	0
46	20240502	193300	156670991	1937	1937	1937	1937	0
47	20240502	193200	156670991	1937	1937	1937	1937	0
48	20240502	193100	156670991	1937	1937	1937	1937	0
49	20240502	193000	156670991	1937	1937	1937	1937	0
50	20240502	192900	156670991	1937	1937	1937	1937	0
51	20240502	192800	156670991	1937	1937	1937	1937	0
52	20240502	192700	156670991	1937	1937	1937	1937	0
53	20240502	192600	156670991	1937	1937	1937	1937	0
54	20240502	192500	156670991	1937	1937	1937	1937	0
55	20240502	192400	156670991	1937	1937	1937	1937	0
56	20240502	192300	156670991	1937	1937	1937	1937	0
57	20240502	192200	156670991	1937	1937	1937	1937	0
58	20240502	192100	156670991	1937	1937	1937	1937	0
59	20240502	192000	156670991	1937	1937	1937	1937	0
60	20240502	191900	156670991	1937	1937	1937	1937	0
61	20240502	191800	156670991	1937	1937	1937	1937	0
62	20240502	191700	156670991	1937	1937	1937	1937	2155
63	20240502	191600	156670991	1937	1937	1937	1937	0
64	20240502	191500	156670991	1937	1937	1937	1937	0
65	20240502	191400	156670991	1937	1937	1937	1937	0
66	20240502	191300	156670991	1937	1937	1937	1937	0
67	20240502	191200	156670991	1937	1937	1937	1937	0
68	20240502	191100	156670991	1937	1937	1937	1937	0
69	20240502	191000	156670991	1937	1937	1937	1937	0
70	20240502	190900	156670991	1937	1937	1937	1937	0
71	20240502	190800	156670991	1937	1937	1937	1937	0
72	20240502	190700	156670991	1937	1937	1937	1937	0
73	20240502	190600	156670991	1937	1937	1937	1937	0
74	20240502	190500	156670991	1937	1937	1937	1937	0
75	20240502	190400	156670991	1937	1937	1937	1937	0
76	20240502	190300	156670991	1937	1937	1937	1937	0
77	20240502	190200	156670991	1937	1937	1937	1937	0
78	20240502	190100	156670991	1937	1937	1937	1937	0
79	20240502	190000	156670991	1937	1937	1937	1937	0
80	20240502	185900	156670991	1937	1937	1937	1937	0
81	20240502	185800	156670991	1937	1937	1937	1937	0
82	20240502	185700	156670991	1937	1937	1937	1937	0
83	20240502	185600	156670991	1937	1937	1937	1937	0
84	20240502	185500	156670991	1937	1937	1937	1937	0
85	20240502	185400	156670991	1937	1937	1937	1937	0
86	20240502	185300	156670991	1937	1937	1937	1937	0
87	20240502	185200	156670991	1937	1937	1937	1937	0
88	20240502	185100	156670991	1937	1937	1937	1937	0
89	20240502	185000	156670991	1937	1937	1937	1937	0
90	20240502	184900	156670991	1937	1937	1937	1937	0
91	20240502	184800	156670991	1937	1937	1937	1937	0
92	20240502	184700	156670991	1937	1937	1937	1937	2155
93	20240502	184600	156670991	1937	1937	1937	1937	0
94	20240502	184500	156670991	1937	1937	1937	1937	0
95	20240502	184400	156670991	1937	1937	1937	1937	0
96	20240502	184300	156670991	1937	1937	1937	1937	0
97	20240502	184200	156670991	1937	1937	1937	1937	0
98	20240502	184100	156670991	1937	1937	1937	1937	0
99	20240502	184000	156670991	1937	1937	1937	1937	0
100	20240502	183900	156670991	1937	1937	1937	1937	0
101	20240502	183800	156670991	1937	1937	1937	1937	0
102	20240502	183700	156670991	1937	1937	1937	1937	0
103	20240502	183600	156670991	1937	1937	1937	1937	0
104	20240502	183500	156670991	1937	1937	1937	1937	0
105	20240502	183400	156670991	1937	1937	1937	1937	0
106	20240502	183300	156670991	1937	1937	1937	1937	0
107	20240502	183200	156670991	1937	1937	1937	1937	0
108	20240502	183100	156670991	1937	1937	1937	1937	0
109	20240502	183000	156670991	1937	1937	1937	1937	0
110	20240502	182900	156670991	1937	1937	1937	1937	0
111	20240502	182800	156670991	1937	1937	1937	1937	0
112	20240502	182700	156670991	1937	1937	1937	1937	0
113	20240502	182600	156670991	1937	1937	1937	1937	0
114	20240502	182500	156670991	1937	1937	1937	1937	0
115	20240502	182400	156670991	1937	1937	1937	1937	0
116	20240502	182300	156670991	1937	1937	1937	1937	0
117	20240502	182200	156670991	1937	1937	1937	1937	0
118	20240502	182100	156670991	1937	1937	1937	1937	0
119	20240502	182000	156670991	1937	1937	1937	1937	0
120	20240502	181900	156670991	1937	1937	1937	1937	0
121	20240502	181800	156670991	1937	1937	1937	1937	0
122	20240502	181700	156670991	1937	1937	1937	1937	2155
123	20240502	181600	156670991	1937	1937	1937	1937	0
124	20240502	181500	156670991	1937	1937	1937	1937	0
125	20240502	181400	156670991	1937	1937	1937	1937	0
126	20240502	181300	156670991	1937	1937	1937	1937	0
127	20240502	181200	156670991	1937	1937	1937	1937	0
128	20240502	181100	156670991	1937	1937	1937	1937	0
129	20240502	181000	156670991	1937	1937	1937	1937	0
130	20240502	180900	156670991	1937	1937	1937	1937	0
131	20240502	180800	156670991	1937	1937	1937	1937	0
132	20240502	180700	156670991	1937	1937	1937	1937	0
133	20240502	180600	156670991	1937	1937	1937	1937	0
134	20240502	180500	156670991	1937	1937	1937	1937	0
135	20240502	180400	156670991	1937	1937	1937	1937	0
136	20240502	180300	156670991	1937	1937	1937	1937	0
137	20240502	180200	156670991	1937	1937	1937	1937	0
138	20240502	180100	156670991	1937	1937	1937	1937	0
139	20240502	180000	156670991	1937	1937	1937	1937	0
140	20240502	175900	156670991	1937	1937	1937	1937	0
141	20240502	175800	156670991	1937	1937	1937	1937	0
142	20240502	175700	156670991	1937	1937	1937	1937	0
143	20240502	175600	156670991	1937	1937	1937	1937	0
144	20240502	175500	156670991	1937	1937	1937	1937	0
145	20240502	175400	156670991	1937	1937	1937	1937	0
146	20240502	175300	156670991	1937	1937	1937	1937	0
147	20240502	175200	156670991	1937	1937	1937	1937	0
148	20240502	175100	156670991	1937	1937	1937	1937	0
149	20240502	175000	156670991	1937	1937	1937	1937	0
150	20240502	174900	156670991	1937	1937	1937	1937	0
151	20240502	174800	156670991	1937	1937	1937	1937	0
152	20240502	174700	156670991	1937	1937	1937	1937	2155
153	20240502	174600	156670991	1937	1937	1937	1937	0
154	20240502	174500	156670991	1937	1937	1937	1937	0
155	20240502	174400	156670991	1937	1937	1937	1937	0
156	20240502	174300	156670991	1937	1937	1937	1937	0
157	20240502	174200	156670991	1937	1937	1937	1937	0
158	20240502	174100	156670991	1937	1937	1937	1937	0
159	20240502	174000	156670991	1937	1937	1937	1937	0
160	20240502	173900	156670991	1937	1937	1937	1937	0
161	20240502	173800	156670991	1937	1937	1937	1937	0
162	20240502	173700	156670991	1937	1937	1937	1937	0
163	20240502	173600	156670991	1937	1937	1937	1937	0
164	20240502	173500	156670991	1937	1937	1937	1937	0
165	20240502	173400	156670991	1937	1937	1937	1937	0
166	20240502	173300	156670991	1937	1937	1937	1937	0
167	20240502	173200	156670991	1937	1937	1937	1937	0
168	20240502	173100	156670991	1937	1937	1937	1937	0
169	20240502	173000	156670991	1937	1937	1937	1937	0
170	20240502	172900	156670991	1937	1937	1937	1937	0
171	20240502	172800	156670991	1937	1937	1937	1937	0
172	20240502	172700	156670991	1937	1937	1937	1937	0
173	20240502	172600	156670991	1937	1937	1937	1937	0
174	20240502	172500	156670991	1937	1937	1937	1937	0
175	20240502	172400	156670991	1937	1937	1937	1937	0
176	20240502	172300	156670991	1937	1937	1937	1937	0
177	20240502	172200	156670991	1937	1937	1937	1937	0
178	20240502	172100	156670991	1937	1937	1937	1937	0
179	20240502	172000	156670991	1937	1937	1937	1937	0
180	20240502	171900	156670991	1937	1937	1937	1937	0
181	20240502	171800	156670991	1937	1937	1937	1937	0
182	20240502	171700	156670991	1937	1937	1937	1937	2155
183	20240502	171600	156670991	1937	1937	1937	1937	0
184	20240502	171500	156670991	1937	1937	1937	1937	0
185	20240502	171400	156670991	1937	1937	1937	1937	0
186	20240502	171300	156670991	1937	1937	1937	1937	0
187	20240502	171200	156670991	1937	1937	1937	1937	0
188	20240502	171100	156670991	1937	1937	1937	1937	0
189	20240502	171000	156670991	1937	1937	1937	1937	0
190	20240502	170900	156670991	1937	1937	1937	1937	0
191	20240502	170800	156670991	1937	1937	1937	1937	0
192	20240502	170700	156670991	1937	1937	1937	1937	0
193	20240502	170600	156670991	1937	1937	1937	1937	0
194	20240502	170500	156670991	1937	1937	1937	1937	0
195	20240502	170400	156670991	1937	1937	1937	1937	0
196	20240502	170300	156670991	1937	1937	1937	1937	0
197	20240502	170200	156670991	1937	1937	1937	1937	0
198	20240502	170100	156670991	1937	1937	1937	1937	0
199	20240502	170000	156670991	1937	1937	1937	1937	0
200	20240502	165900	156670991	1937	1937	1937	1937	0
201	20240502	165800	156670991	1937	1937	1937	1937	0
202	20240502	165700	156670991	1937	1937	1937	1937	0
203	20240502	165600	156670991	1937	1937	1937	1937	0
204	20240502	165500	156670991	1937	1937	1937	1937	0
205	20240502	165400	156670991	1937	1937	1937	1937	0
206	20240502	165300	156670991	1937	1937	1937	1937	0
207	20240502	165200	156670991	1937	1937	1937	1937	0
208	20240502	165100	156670991	1937	1937	1937	1937	0
209	20240502	165000	156670991	1937	1937	1937	1937	0
210	20240502	164900	156670991	1937	1937	1937	1937	0
211	20240502	164800	156670991	1937	1937	1937	1937	0
212	20240502	164700	156670991	1937	1937	1937	1937	2155
213	20240502	164600	156670991	1937	1937	1937	1937	0
214	20240502	164500	156670991	1937	1937	1937	1937	0
215	20240502	164400	156670991	1937	1937	1937	1937	0
216	20240502	164300	156670991	1937	1937	1937	1937	0
217	20240502	164200	156670991	1937	1937	1937	1937	0
218	20240502	164100	156670991	1937	1937	1937	1937	0
219	20240502	164000	156670991	1937	1937	1937	1937	0
220	20240502	163900	156670991	1937	1937	1937	1937	0
221	20240502	163800	156670991	1937	1937	1937	1937	0
222	20240502	163700	156670991	1937	1937	1937	1937	0
223	20240502	163600	156670991	1937	1937	1937	1937	0
224	20240502	163500	156670991	1937	1937	1937	1937	0
225	20240502	163400	156670991	1937	1937	1937	1937	0
226	20240502	163300	156670991	1937	1937	1937	1937	0
227	20240502	163200	156670991	1937	1937	1937	1937	0
228	20240502	163100	156670991	1937	1937	1937	1937	0
229	20240502	163000	156670991	1937	1937	1937	1937	0
230	20240502	162900	156670991	1937	1937	1937	1937	0
231	20240502	162800	156670991	1937	1937	1937	1937	0
232	20240502	162700	156670991	1937	1937	1937	1937	0
233	20240502	162600	156670991	1937	1937	1937	1937	0
234	20240502	162500	156670991	1937	1937	1937	1937	0
235	20240502	162400	156670991	1937	1937	1937	1937	0
236	20240502	162300	156670991	1937	1937	1937	1937	0
237	20240502	162200	156670991	1937	1937	1937	1937	0
238	20240502	162100	156670991	1937	1937	1937	1937	0
239	20240502	162000	156670991	1937	1937	1937	1937	0
240	20240502	161900	156670991	1937	1937	1937	1937	0
241	20240502	161800	156670991	1937	1937	1937	1937	0
242	20240502	161700	156670991	1937	1937	1937	1937	2155
243	20240502	161600	156670991	1937	1937	1937	1937	0
244	20240502	161500	156670991	1937	1937	1937	1937	0
245	20240502	161400	156670991	1937	1937	1937	1937	0
246	20240502	161300	156670991	1937	1937	1937	1937	0
247	20240502	161200	156670991	1937	1937	1937	1937	0
248	20240502	161100	156670991	1937	1937	1937	1937	0
249	20240502	161000	156670991	1937	1937	1937	1937	0
250	20240502	160900	156670991	1937	1937	1937	1937	0
251	20240502	160800	156670991	1937	1937	1937	1937	0
252	20240502	160700	156670991	1937	1937	1937	1937	0
253	20240502	160600	156670991	1937	1937	1937	1937	0
254	20240502	160500	156670991	1937	1937	1937	1937	0
255	20240502	160400	156670991	1937	1937	1937	1937	0
256	20240502	160300	156670991	1937	1937	1937	1937	0
257	20240502	160200	156670991	1937	1937	1937	1937	0
258	20240502	160100	156670991	1937	1937	1937	1937	0
259	20240502	160000	156670991	1937	1937	1937	1937	0
260	20240502	155900	156670991	1937	1937	1937	1937	0
261	20240502	155800	156670991	1937	1937	1937	1937	0
262	20240502	155700	156670991	1937	1937	1937	1937	0
263	20240502	155600	156670991	1937	1937	1937	1937	0
264	20240502	155500	156670991	1937	1937	1937	1937	0
265	20240502	155400	156670991	1937	1937	1937	1937	0
266	20240502	155300	156670991	1937	1937	1937	1937	0
267	20240502	155200	156670991	1937	1937	1937	1937	0
268	20240502	155100	156670991	1937	1937	1937	1937	0
269	20240502	155000	156670991	1937	1937	1937	1937	0
270	20240502	154900	156670991	1937	1937	1937	1937	0
271	20240502	154800	156670991	1937	1937	1937	1937	0
272	20240502	154700	156670991	1937	1937	1937	1937	2155
273	20240502	154600	156670991	1937	1937	1937	1937	0
274	20240502	154500	156670991	1937	1937	1937	1937	0
275	20240502	154400	156670991	1937	1937	1937	1937	0
276	20240502	154300	156670991	1937	1937	1937	1937	0
277	20240502	154200	156670991	1937	1937	1937	1937	0
278	20240502	154100	156670991	1937	1937	1937	1937	0
279	20240502	154000	156670991	1937	1937	1937	1937	0
280	20240502	153900	156670991	1937	1937	1937	1937	0
281	20240502	153800	156670991	1937	1937	1937	1937	0
282	20240502	153700	156670991	1937	1937	1937	1937	0
283	20240502	153600	156670991	1937	1937	1937	1937	0
284	20240502	153500	156670991	1937	1937	1937	1937	0
285	20240502	153400	156670991	1937	1937	1937	1937	0
286	20240502	153300	156670991	1937	1937	1937	1937	0
287	20240502	153200	156670991	1937	1937	1937	1937	0
288	20240502	153100	156670991	1937	1937	1937	1937	0
289	20240502	153000	156670991	1937	1937	1937	1937	2155
290	20240502	152900	152496756	1961	1961	1961	1961	0
291	20240502	152800	152496756	1961	1961	1961	1961	0
292	20240502	152700	152496756	1961	1961	1961	1961	0
293	20240502	152600	152496756	1961	1961	1961	1961	0
294	20240502	152500	152496756	1961	1961	1961	1961	0
295	20240502	152400	152496756	1961	1961	1961	1961	0
296	20240502	152300	152496756	1961	1961	1961	1961	0
297	20240502	152200	152496756	1961	1961	1961	1961	0
298	20240502	152100	152496756	1961	1961	1961	1961	0
299	20240502	152000	152496756	1961	1961	1961	1961	0
300	20240502	151900	152496756	1961	1955	1961	1955	645
301	20240502	151800	151235500	1955	1955	1955	1955	0
302	20240502	151700	151235500	1955	1955	1955	1955	1485
303	20240502	151600	148332325	1957	1950	1957	1946	1501
304	20240502	151500	145410384	1959	1959	1959	1959	0
305	20240502	151400	145410384	1959	1959	1959	1959	0
306	20240502	151300	145410384	1959	1959	1959	1959	0
307	20240502	151200	145410384	1959	1959	1959	1959	0
308	20240502	151100	145410384	1959	1959	1959	1959	1
309	20240502	151000	145408425	1951	1951	1951	1951	285
310	20240502	150900	144852390	1959	1959	1959	1959	1
311	20240502	150800	144850431	1959	1959	1959	1959	41
312	20240502	150700	144770112	1959	1959	1959	1959	1
313	20240502	150600	144768153	1959	1950	1959	1950	2
314	20240502	150500	144764244	1950	1958	1958	1950	4880
315	20240502	150400	135245570	1958	1958	1958	1958	1
316	20240502	150300	135243612	1959	1959	1959	1959	1
317	20240502	150200	135241653	1959	1959	1959	1959	1
318	20240502	150100	135239694	1959	1959	1959	1959	1
319	20240502	150000	135237735	1959	1959	1959	1959	1
320	20240502	145900	135235776	1960	1961	1961	1951	2798
321	20240502	145800	129774618	1961	1961	1961	1961	1
322	20240502	145700	129772657	1961	1961	1961	1955	3742
323	20240502	145600	122456771	1961	1961	1961	1961	101
324	20240502	145500	122258710	1960	1960	1960	1960	1
325	20240502	145400	122256750	1959	1961	1961	1959	47
326	20240502	145300	122164650	1961	1961	1961	1961	1
327	20240502	145200	122162689	1961	1961	1961	1961	6
328	20240502	145100	122150923	1961	1961	1961	1961	1
329	20240502	145000	122148962	1961	1961	1961	1961	1
330	20240502	144900	122147001	1961	1961	1961	1961	1
331	20240502	144800	122145040	1961	1961	1961	1961	1
332	20240502	144700	122143079	1961	1961	1961	1961	1
333	20240502	144600	122141118	1961	1961	1961	1961	1
334	20240502	144500	122139157	1961	1959	1961	1959	9
335	20240502	144400	122121510	1958	1961	1961	1958	18
336	20240502	144300	122086259	1961	1961	1961	1961	1
337	20240502	144200	122084298	1961	1961	1961	1961	1
338	20240502	144100	122082337	1961	1961	1961	1961	1
339	20240502	144000	122080376	1961	1961	1961	1961	1
340	20240502	143900	122078415	1961	1961	1961	1961	1
341	20240502	143800	122076454	1961	1961	1961	1961	1
342	20240502	143700	122074493	1961	1961	1961	1961	1
343	20240502	143600	122072532	1961	1961	1961	1961	1
344	20240502	143500	122070571	1961	1959	1961	1959	5
345	20240502	143400	122060771	1961	1961	1961	1961	1
346	20240502	143300	122058810	1961	1961	1961	1961	1
347	20240502	143200	122056849	1960	1961	1961	1960	2
348	20240502	143100	122052928	1961	1961	1961	1961	11
349	20240502	143000	122031357	1961	1961	1961	1961	1
350	20240502	142900	122029396	1961	1961	1961	1961	3
351	20240502	142800	122023513	1961	1961	1961	1961	6
352	20240502	142700	122011747	1961	1961	1961	1961	1
353	20240502	142600	122009786	1960	1960	1960	1960	1
354	20240502	142500	122007826	1959	1961	1961	1959	45
355	20240502	142400	121919626	1960	1960	1960	1960	93
356	20240502	142300	121737346	1960	1960	1960	1960	1
357	20240502	142200	121735386	1960	1960	1960	1960	1
358	20240502	142100	121733426	1960	1960	1960	1960	1
359	20240502	142000	121731466	1960	1960	1960	1960	101
360	20240502	141900	121533506	1960	1960	1960	1960	1
361	20240502	141800	121531546	1959	1960	1960	1959	741
362	20240502	141700	120079569	1959	1959	1959	1959	318
363	20240502	141600	119456607	1959	1959	1959	1959	7
364	20240502	141500	119442894	1957	1957	1957	1957	2
365	20240502	141400	119438980	1959	1959	1959	1959	1
366	20240502	141300	119437021	1959	1959	1959	1959	1
367	20240502	141200	119435062	1959	1959	1959	1959	1
368	20240502	141100	119433103	1959	1959	1959	1959	1
369	20240502	141000	119431144	1959	1959	1959	1959	1
370	20240502	140900	119429185	1961	1961	1961	1961	1
371	20240502	140800	119427224	1961	1961	1961	1961	1
372	20240502	140700	119425263	1961	1961	1961	1961	1
373	20240502	140600	119423302	1961	1961	1961	1961	1
374	20240502	140500	119421341	1961	1961	1961	1961	1
375	20240502	140400	119419380	1961	1961	1961	1961	1
376	20240502	140300	119417419	1961	1961	1961	1961	1
377	20240502	140200	119415458	1961	1961	1961	1961	1
378	20240502	140100	119413497	1961	1961	1961	1961	1
379	20240502	140000	119411536	1961	1961	1961	1961	1
380	20240502	135900	119409575	1961	1961	1961	1961	1
381	20240502	135800	119407614	1961	1961	1961	1961	1
382	20240502	135700	119405653	1953	1953	1953	1953	0
383	20240502	135600	119405653	1953	1953	1953	1953	0
384	20240502	135500	119405653	1953	1953	1953	1953	2
385	20240502	135400	119401747	1961	1961	1961	1961	2
386	20240502	135300	119397825	1961	1961	1961	1961	2
387	20240502	135200	119393903	1953	1961	1961	1953	229
388	20240502	135100	118946505	1961	1961	1961	1961	1
389	20240502	135000	118944544	1961	1961	1961	1954	12
390	20240502	134900	118921075	1961	1961	1961	1961	1
391	20240502	134800	118919114	1961	1961	1961	1961	12
392	20240502	134700	118895582	1961	1961	1961	1961	1
393	20240502	134600	118893621	1961	1961	1961	1961	1
394	20240502	134500	118891660	1961	1961	1961	1961	1
395	20240502	134400	118889699	1961	1961	1961	1961	1
396	20240502	134300	118887738	1961	1961	1961	1961	1
397	20240502	134200	118885777	1961	1961	1961	1961	79
398	20240502	134100	118730858	1961	1961	1962	1961	20
399	20240502	134000	118691637	1961	1961	1962	1961	179
400	20240502	133900	118340590	1961	1961	1961	1961	1
401	20240502	133800	118338629	1961	1961	1961	1961	1
402	20240502	133700	118336668	1962	1961	1962	1961	10
403	20240502	133600	118317057	1961	1961	1961	1961	1
404	20240502	133500	118315096	1953	1953	1953	1953	3
405	20240502	133400	118309237	1962	1962	1962	1962	1
406	20240502	133300	118307275	1962	1962	1962	1962	1
407	20240502	133200	118305313	1962	1962	1962	1962	1
408	20240502	133100	118303351	1961	1961	1961	1952	283
409	20240502	133000	117749912	1961	1961	1961	1961	2
410	20240502	132900	117745990	1962	1962	1962	1962	1
411	20240502	132800	117744028	1962	1962	1962	1962	1
412	20240502	132700	117742066	1962	1962	1962	1962	1
413	20240502	132600	117740104	1962	1962	1962	1962	1
414	20240502	132500	117738142	1962	1960	1962	1960	135
415	20240502	132400	117473540	1960	1960	1960	1960	2
416	20240502	132300	117469620	1960	1971	1971	1960	5738
417	20240502	132200	106211614	1970	1970	1970	1970	1
418	20240502	132100	106209644	1969	1969	1969	1969	1
419	20240502	132000	106207675	1968	1972	1972	1968	5
420	20240502	131900	106197831	1972	1972	1972	1972	1
421	20240502	131800	106195859	1972	1972	1972	1972	1
422	20240502	131700	106193887	1967	1967	1967	1967	0
423	20240502	131600	106193887	1967	1967	1967	1967	0
424	20240502	131500	106193887	1967	1967	1967	1967	3
425	20240502	131400	106187986	1973	1971	1973	1971	30
426	20240502	131300	106128798	1970	1973	1973	1970	101
427	20240502	131200	105929825	1973	1973	1973	1971	9
428	20240502	131100	105912082	1973	1973	1973	1973	1
429	20240502	131000	105910109	1973	1973	1973	1973	1
430	20240502	130900	105908136	1973	1973	1973	1973	1
431	20240502	130800	105906163	1973	1973	1973	1973	1
432	20240502	130700	105904190	1973	1973	1973	1973	1
433	20240502	130600	105902217	1973	1970	1974	1970	79
434	20240502	130500	105746567	1970	1970	1970	1970	1
435	20240502	130400	105744597	1970	1974	1974	1970	2049
436	20240502	130300	101707019	1974	1974	1974	1974	201
437	20240502	130200	101310245	1974	1974	1974	1974	537
438	20240502	130100	100250207	1974	1974	1974	1974	1
439	20240502	130000	100248233	1974	1973	1974	1973	3
440	20240502	125900	100242312	1972	1974	1974	1972	15
441	20240502	125800	100212726	1974	1974	1974	1974	1
442	20240502	125700	100210752	1974	1974	1974	1974	1
443	20240502	125600	100208778	1974	1974	1974	1974	8
444	20240502	125500	100192986	1974	1973	1974	1973	4
445	20240502	125400	100185093	1973	1974	1974	1973	1002
446	20240502	125300	98208145	1974	1974	1974	1974	1
447	20240502	125200	98206171	1974	1974	1974	1974	1
448	20240502	125100	98204197	1974	1974	1974	1974	1
449	20240502	125000	98202223	1974	1974	1974	1974	1
450	20240502	124900	98200249	1974	1974	1974	1974	1
451	20240502	124800	98198275	1973	1975	1975	1973	1958
452	20240502	124700	94333188	1975	1975	1975	1975	1
453	20240502	124600	94331213	1975	1974	1975	1974	84
454	20240502	124500	94165387	1974	1974	1974	1974	1
455	20240502	124400	94163413	1974	1974	1974	1974	3
456	20240502	124300	94157491	1974	1974	1974	1974	1
457	20240502	124200	94155517	1974	1974	1974	1974	2
458	20240502	124100	94151569	1974	1974	1974	1974	5
459	20240502	124000	94141699	1974	1974	1974	1974	1
460	20240502	123900	94139725	1974	1974	1974	1974	1
461	20240502	123800	94137751	1974	1974	1974	1974	1
462	20240502	123700	94135777	1974	1974	1974	1974	1
463	20240502	123600	94133803	1974	1974	1975	1974	17
464	20240502	123500	94100244	1974	1974	1975	1974	189
465	20240502	123400	93727157	1975	1975	1975	1975	1
466	20240502	123300	93725182	1975	1975	1975	1975	1
467	20240502	123200	93723207	1975	1975	1975	1975	1
468	20240502	123100	93721232	1975	1975	1975	1975	2
469	20240502	123000	93717282	1975	1975	1975	1975	2
470	20240502	122900	93713332	1975	1975	1975	1975	8
471	20240502	122800	93697532	1974	1974	1974	1974	21
472	20240502	122700	93656078	1970	1974	1974	1970	134
473	20240502	122600	93391858	1974	1974	1974	1974	1
474	20240502	122500	93389884	1974	1974	1974	1974	1
475	20240502	122400	93387910	1974	1974	1974	1967	32
476	20240502	122300	93324916	1975	1971	1975	1971	69
477	20240502	122200	93188913	1971	1971	1971	1971	1
478	20240502	122100	93186942	1971	1971	1971	1971	1
479	20240502	122000	93184971	1971	1971	1971	1971	1
480	20240502	121900	93183000	1971	1971	1971	1971	1
481	20240502	121800	93181029	1971	1971	1971	1971	2
482	20240502	121700	93177087	1971	1971	1971	1971	1
483	20240502	121600	93175116	1970	1970	1970	1970	26
484	20240502	121500	93123896	1970	1967	1970	1967	4
485	20240502	121400	93116025	1970	1970	1970	1970	1
486	20240502	121300	93114055	1970	1970	1970	1970	1
487	20240502	121200	93112085	1970	1970	1970	1970	2
488	20240502	121100	93108145	1970	1970	1970	1970	201
489	20240502	121000	92712175	1969	1969	1969	1969	1
490	20240502	120900	92710206	1968	1968	1968	1968	1
491	20240502	120800	92708238	1967	1971	1971	1967	16
492	20240502	120700	92676755	1971	1970	1971	1970	80
493	20240502	120600	92519119	1970	1970	1970	1970	2
494	20240502	120500	92515179	1970	1969	1970	1969	2
495	20240502	120400	92511240	1968	1968	1968	1968	1
496	20240502	120300	92509272	1967	1967	1967	1967	1
497	20240502	120200	92507305	1966	1970	1970	1966	15
498	20240502	120100	92477811	1971	1971	1971	1971	1
499	20240502	120000	92475840	1971	1971	1971	1970	86
500	20240502	115900	92306417	1970	1970	1970	1970	18
501	20240502	115800	92270957	1970	1970	1970	1966	14
502	20240502	115700	92243414	1967	1971	1971	1967	262
503	20240502	115600	91728024	1970	1969	1970	1969	17
504	20240502	115500	91694544	1968	1969	1970	1968	63
505	20240502	115400	91570490	1974	1974	1974	1974	1
506	20240502	115300	91568516	1968	1968	1968	1968	0
507	20240502	115200	91568516	1968	1974	1974	1968	201
508	20240502	115100	91172942	1974	1974	1974	1974	1
509	20240502	115000	91170968	1974	1974	1974	1974	1
510	20240502	114900	91168994	1974	1974	1974	1974	1
511	20240502	114800	91167020	1974	1976	1976	1971	135
512	20240502	114700	90900423	1976	1976	1976	1976	9
513	20240502	114600	90882639	1976	1976	1976	1976	1
514	20240502	114500	90880663	1978	1978	1978	1978	1
515	20240502	114400	90878685	1978	1978	1978	1978	1
516	20240502	114300	90876707	1978	1978	1978	1978	1
517	20240502	114200	90874729	1978	1980	1980	1978	2
518	20240502	114100	90870771	1982	1975	1982	1975	42
519	20240502	114000	90787807	1975	1983	1983	1975	1720
520	20240502	113900	87385615	1984	1984	1984	1984	1
521	20240502	113800	87383631	1983	1985	1985	1982	45
522	20240502	113700	87294390	1985	1984	1985	1984	10
523	20240502	113600	87274549	1984	1985	1985	1984	2
524	20240502	113500	87270580	1985	1981	1985	1980	183
525	20240502	113400	86908232	1990	1990	1990	1990	1
526	20240502	113300	86906242	1991	1990	1991	1990	39
527	20240502	113200	86828631	1980	2000	2000	1980	2802
528	20240502	113100	81276612	2000	2000	2000	2000	1
529	20240502	113000	81274612	2000	2000	2000	2000	5
530	20240502	112900	81264612	2000	2000	2000	2000	1
531	20240502	112800	81262612	2000	2000	2000	2000	1
532	20240502	112700	81260612	2000	2000	2000	2000	1
533	20240502	112600	81258612	2000	2000	2000	2000	1
534	20240502	112500	81256612	2000	2000	2000	2000	1
535	20240502	112400	81254612	2000	2000	2000	2000	2
536	20240502	112300	81250612	2000	2000	2000	1990	122
537	20240502	112200	81007720	1999	2005	2005	1999	47
538	20240502	112100	80913737	2005	2005	2005	2005	7
539	20240502	112000	80899702	2005	2005	2005	2005	1
540	20240502	111900	80897697	2005	2005	2005	2005	1
541	20240502	111800	80895692	2005	2005	2005	2005	20
542	20240502	111700	80855592	2005	2005	2005	2005	1
543	20240502	111600	80853587	2005	2005	2005	2005	1
544	20240502	111500	80851582	2005	1997	2005	1997	49
545	20240502	111400	80753599	2000	2010	2010	2000	241
546	20240502	111300	80271554	2010	2010	2010	2010	1
547	20240502	111200	80269544	2010	2015	2015	2010	2
548	20240502	111100	80265519	2015	2015	2015	2015	1
549	20240502	111000	80263504	2015	2015	2015	2010	62
550	20240502	110900	80138739	2000	2015	2015	2000	501
551	20240502	110800	79136219	2015	2015	2015	2015	1
552	20240502	110700	79134204	2015	2015	2015	2015	201
553	20240502	110600	78729189	2015	2015	2015	2015	2
554	20240502	110500	78725159	2015	2015	2015	2015	1
555	20240502	110400	78723144	2015	2015	2015	2015	1
556	20240502	110300	78721129	2015	2015	2015	2015	1
557	20240502	110200	78719114	2015	2010	2015	2010	1001
558	20240502	110100	76705789	2010	2010	2010	2010	1
559	20240502	110000	76703779	2010	2010	2010	2010	1
560	20240502	105900	76701769	2010	2010	2010	2010	2
561	20240502	105800	76697749	2010	2010	2010	2010	15
562	20240502	105700	76667599	2010	2010	2010	2010	241
563	20240502	105600	76183189	2010	2010	2010	2010	1
564	20240502	105500	76181179	2010	2000	2010	2000	4
565	20240502	105400	76173169	2010	2010	2010	2010	1
566	20240502	105300	76171159	2010	2010	2010	2010	1
567	20240502	105200	76169149	2010	2010	2010	2010	51
568	20240502	105100	76066639	2010	2010	2010	2010	1
569	20240502	105000	76064629	2010	2010	2010	2010	1
570	20240502	104900	76062619	2005	2015	2015	2005	3
571	20240502	104800	76056594	2015	2015	2015	2015	51
572	20240502	104700	75953829	2015	2015	2015	2015	1
573	20240502	104600	75951814	2015	2020	2020	2010	202
574	20240502	104500	75545779	2020	2020	2020	2020	1
575	20240502	104400	75543759	2020	2015	2020	2010	602
576	20240502	104300	74333724	2010	2070	2070	2010	280
577	20240502	104200	73768134	2075	2015	2090	2015	4355
578	20240502	104100	64840409	2020	2020	2020	2020	88
579	20240502	104000	64662649	2000	2000	2000	2000	0
580	20240502	103900	64662649	2000	2000	2000	2000	39
581	20240502	103800	64584649	1996	1992	1996	1992	246
582	20240502	103700	64094161	1988	1988	1990	1988	250
583	20240502	103600	63597067	1988	1986	1988	1986	180
584	20240502	103500	63239487	1985	1978	1985	1978	796
585	20240502	103400	61661738	1979	1979	1979	1979	65
586	20240502	103300	61533103	1978	1977	1978	1977	879
587	20240502	103200	59794479	1977	1976	1977	1976	397
588	20240502	103100	59009978	1976	1976	1976	1976	15
589	20240502	103000	58980338	1974	1974	1974	1974	2
590	20240502	102900	58976390	1973	1973	1973	1973	0
591	20240502	102800	58976390	1973	1980	1980	1973	517
592	20240502	102700	57954705	1979	1979	1979	1979	70
593	20240502	102600	57816175	1979	1979	1979	1979	1
594	20240502	102500	57814196	1978	1977	1978	1977	1664
595	20240502	102400	54522923	1977	1977	1977	1977	1
596	20240502	102300	54520946	1977	1976	1977	1976	228
597	20240502	102200	54070417	1976	1976	1976	1976	1
598	20240502	102100	54068441	1976	1976	1976	1976	1
599	20240502	102000	54066465	1976	1976	1976	1976	12
600	20240502	101900	54042753	1976	1976	1976	1976	1
601	20240502	101800	54040777	1975	1976	1976	1975	66
602	20240502	101700	53910389	1976	1976	1976	1976	46
603	20240502	101600	53819493	1976	1976	1976	1976	1
604	20240502	101500	53817517	1976	1973	1976	1973	87
605	20240502	101400	53645698	1975	1975	1975	1975	1
606	20240502	101300	53643723	1975	1975	1975	1975	1
607	20240502	101200	53641748	1975	1975	1975	1974	4
608	20240502	101100	53633850	1975	1975	1975	1975	1
609	20240502	101000	53631875	1975	1975	1975	1975	1
610	20240502	100900	53629900	1974	1974	1974	1974	149
611	20240502	100800	53335774	1974	1974	1974	1974	1
612	20240502	100700	53333800	1974	1974	1974	1974	1
613	20240502	100600	53331826	1973	1973	1973	1973	60
614	20240502	100500	53213446	1973	1973	1973	1973	1
615	20240502	100400	53211473	1973	1973	1973	1973	1
616	20240502	100300	53209500	1973	1973	1973	1973	1
617	20240502	100200	53207527	1973	1973	1973	1973	1
618	20240502	100100	53205554	1973	1973	1973	1973	1
619	20240502	100000	53203581	1973	1973	1973	1973	1
620	20240502	095900	53201608	1973	1973	1973	1973	1
621	20240502	095800	53199635	1972	1972	1972	1972	161
622	20240502	095700	52882143	1972	1972	1972	1972	1
623	20240502	095600	52880171	1972	1972	1972	1972	1
624	20240502	095500	52878199	1972	1966	1972	1966	75
625	20240502	095400	52730455	1965	1965	1965	1965	0
626	20240502	095300	52730455	1965	1965	1965	1965	0
627	20240502	095200	52730455	1965	1965	1965	1965	0
628	20240502	095100	52730455	1965	1966	1966	1965	129
629	20240502	095000	52476969	1965	1968	1968	1965	137
630	20240502	094900	52207761	1968	1968	1968	1968	1
631	20240502	094800	52205793	1968	1968	1968	1968	1
632	20240502	094700	52203825	1968	1968	1968	1968	1
633	20240502	094600	52201857	1968	1969	1969	1968	543
634	20240502	094500	51133232	1968	1974	1974	1968	2357
635	20240502	094400	46494650	1974	1963	1974	1963	1033
636	20240502	094300	44461552	1963	1963	1963	1963	1
637	20240502	094200	44459589	1963	1963	1963	1963	1
638	20240502	094100	44457626	1963	1963	1963	1963	1
639	20240502	094000	44455663	1966	1966	1966	1966	1
640	20240502	093900	44453697	1965	1966	1966	1965	11
641	20240502	093800	44432081	1965	1968	1968	1965	25
642	20240502	093700	44382933	1968	1951	1968	1951	193
643	20240502	093600	44004851	1945	1945	1945	1945	0
644	20240502	093500	44004851	1945	1945	1945	1945	3
645	20240502	093400	43999016	1951	1946	1951	1946	806
646	20240502	093300	42428837	1946	1944	1946	1944	195
647	20240502	093200	42049752	1944	1943	1944	1943	112
648	20240502	093100	41832125	1936	1943	1943	1936	1111
649	20240502	093000	39681215	1943	1941	1943	1941	619
650	20240502	092900	38479272	1934	1934	1934	1934	7
651	20240502	092800	38465734	1933	1933	1933	1933	0
652	20240502	092700	38465734	1933	1934	1934	1933	41
653	20240502	092600	38386479	1933	1941	1941	1933	59
654	20240502	092500	38272416	1941	1941	1941	1941	2
655	20240502	092400	38268534	1942	1942	1942	1942	2
656	20240502	092300	38264650	1941	1941	1941	1941	4
657	20240502	092200	38256886	1940	1940	1940	1940	0
658	20240502	092100	38256886	1940	1934	1940	1933	8853
659	20240502	092000	21134518	1933	1934	1934	1933	28
660	20240502	091900	21080390	1932	1934	1934	1932	337
661	20240502	091800	20429206	1933	1933	1933	1933	0
662	20240502	091700	20429206	1933	1940	1940	1933	48
663	20240502	091600	20336348	1939	1939	1939	1939	12
664	20240502	091500	20313080	1938	1937	1938	1937	52
665	20240502	091400	20212307	1937	1938	1938	1937	689
666	20240502	091300	18877671	1937	1937	1937	1937	0
667	20240502	091200	18877671	1937	1937	1937	1937	32
668	20240502	091100	18815687	1933	1934	1934	1933	537
669	20240502	091000	17777663	1933	1934	1934	1933	1576
670	20240502	090900	14730951	1933	1933	1933	1933	0
671	20240502	090800	14730951	1933	1934	1934	1933	220
672	20240502	090700	14305619	1933	1961	1961	1933	253
673	20240502	090600	13815404	1932	1967	1968	1932	1094
674	20240502	090500	11693381	1968	1967	1968	1967	2
675	20240502	090400	11689446	1968	1967	1968	1967	3
676	20240502	090300	11683543	1968	1968	1968	1968	3
677	20240502	090200	11677639	1970	1970	1970	1970	2
678	20240502	090100	11673699	1971	1960	1974	1939	48
679	20240502	090000	11579210	1959	1978	1978	1959	5305