KissMeData/378800/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	212600	155840782	1983	1983	1983	1983	1261
3	20240502	212500	155840782	1983	1983	1983	1983	0
4	20240502	212400	155840782	1983	1983	1983	1983	0
5	20240502	212300	155840782	1983	1983	1983	1983	0
6	20240502	212200	155840782	1983	1983	1983	1983	0
7	20240502	212100	155840782	1983	1983	1983	1983	0
8	20240502	212000	155840782	1983	1983	1983	1983	0
9	20240502	211900	155840782	1983	1983	1983	1983	0
10	20240502	211800	155840782	1983	1983	1983	1983	0
11	20240502	211700	155840782	1983	1983	1983	1983	0
12	20240502	211600	155840782	1983	1983	1983	1983	0
13	20240502	211500	155840782	1983	1983	1983	1983	0
14	20240502	211400	155840782	1983	1983	1983	1983	0
15	20240502	211300	155840782	1983	1983	1983	1983	0
16	20240502	211200	155840782	1983	1983	1983	1983	0
17	20240502	211100	155840782	1983	1983	1983	1983	0
18	20240502	211000	155840782	1983	1983	1983	1983	0
19	20240502	210900	155840782	1983	1983	1983	1983	0
20	20240502	210800	155840782	1983	1983	1983	1983	0
21	20240502	210700	155840782	1983	1983	1983	1983	0
22	20240502	210600	155840782	1983	1983	1983	1983	0
23	20240502	210500	155840782	1983	1983	1983	1983	0
24	20240502	210400	155840782	1983	1983	1983	1983	0
25	20240502	210300	155840782	1983	1983	1983	1983	0
26	20240502	210200	155840782	1983	1983	1983	1983	0
27	20240502	210100	155840782	1983	1983	1983	1983	0
28	20240502	210000	155840782	1983	1983	1983	1983	0
29	20240502	205900	155840782	1983	1983	1983	1983	0
30	20240502	205800	155840782	1983	1983	1983	1983	0
31	20240502	205700	155840782	1983	1983	1983	1983	0
32	20240502	205600	155840782	1983	1983	1983	1983	1261
33	20240502	205500	155840782	1983	1983	1983	1983	0
34	20240502	205400	155840782	1983	1983	1983	1983	0
35	20240502	205300	155840782	1983	1983	1983	1983	0
36	20240502	205200	155840782	1983	1983	1983	1983	0
37	20240502	205100	155840782	1983	1983	1983	1983	0
38	20240502	205000	155840782	1983	1983	1983	1983	0
39	20240502	204900	155840782	1983	1983	1983	1983	0
40	20240502	204800	155840782	1983	1983	1983	1983	0
41	20240502	204700	155840782	1983	1983	1983	1983	0
42	20240502	204600	155840782	1983	1983	1983	1983	0
43	20240502	204500	155840782	1983	1983	1983	1983	0
44	20240502	204400	155840782	1983	1983	1983	1983	0
45	20240502	204300	155840782	1983	1983	1983	1983	0
46	20240502	204200	155840782	1983	1983	1983	1983	0
47	20240502	204100	155840782	1983	1983	1983	1983	0
48	20240502	204000	155840782	1983	1983	1983	1983	0
49	20240502	203900	155840782	1983	1983	1983	1983	0
50	20240502	203800	155840782	1983	1983	1983	1983	0
51	20240502	203700	155840782	1983	1983	1983	1983	0
52	20240502	203600	155840782	1983	1983	1983	1983	0
53	20240502	203500	155840782	1983	1983	1983	1983	0
54	20240502	203400	155840782	1983	1983	1983	1983	0
55	20240502	203300	155840782	1983	1983	1983	1983	0
56	20240502	203200	155840782	1983	1983	1983	1983	0
57	20240502	203100	155840782	1983	1983	1983	1983	0
58	20240502	203000	155840782	1983	1983	1983	1983	0
59	20240502	202900	155840782	1983	1983	1983	1983	0
60	20240502	202800	155840782	1983	1983	1983	1983	0
61	20240502	202700	155840782	1983	1983	1983	1983	0
62	20240502	202600	155840782	1983	1983	1983	1983	1261
63	20240502	202500	155840782	1983	1983	1983	1983	0
64	20240502	202400	155840782	1983	1983	1983	1983	0
65	20240502	202300	155840782	1983	1983	1983	1983	0
66	20240502	202200	155840782	1983	1983	1983	1983	0
67	20240502	202100	155840782	1983	1983	1983	1983	0
68	20240502	202000	155840782	1983	1983	1983	1983	0
69	20240502	201900	155840782	1983	1983	1983	1983	0
70	20240502	201800	155840782	1983	1983	1983	1983	0
71	20240502	201700	155840782	1983	1983	1983	1983	0
72	20240502	201600	155840782	1983	1983	1983	1983	0
73	20240502	201500	155840782	1983	1983	1983	1983	0
74	20240502	201400	155840782	1983	1983	1983	1983	0
75	20240502	201300	155840782	1983	1983	1983	1983	0
76	20240502	201200	155840782	1983	1983	1983	1983	0
77	20240502	201100	155840782	1983	1983	1983	1983	0
78	20240502	201000	155840782	1983	1983	1983	1983	0
79	20240502	200900	155840782	1983	1983	1983	1983	0
80	20240502	200800	155840782	1983	1983	1983	1983	0
81	20240502	200700	155840782	1983	1983	1983	1983	0
82	20240502	200600	155840782	1983	1983	1983	1983	0
83	20240502	200500	155840782	1983	1983	1983	1983	0
84	20240502	200400	155840782	1983	1983	1983	1983	0
85	20240502	200300	155840782	1983	1983	1983	1983	0
86	20240502	200200	155840782	1983	1983	1983	1983	0
87	20240502	200100	155840782	1983	1983	1983	1983	0
88	20240502	200000	155840782	1983	1983	1983	1983	0
89	20240502	195900	155840782	1983	1983	1983	1983	0
90	20240502	195800	155840782	1983	1983	1983	1983	0
91	20240502	195700	155840782	1983	1983	1983	1983	0
92	20240502	195600	155840782	1983	1983	1983	1983	1261
93	20240502	195500	155840782	1983	1983	1983	1983	0
94	20240502	195400	155840782	1983	1983	1983	1983	0
95	20240502	195300	155840782	1983	1983	1983	1983	0
96	20240502	195200	155840782	1983	1983	1983	1983	0
97	20240502	195100	155840782	1983	1983	1983	1983	0
98	20240502	195000	155840782	1983	1983	1983	1983	0
99	20240502	194900	155840782	1983	1983	1983	1983	0
100	20240502	194800	155840782	1983	1983	1983	1983	0
101	20240502	194700	155840782	1983	1983	1983	1983	0
102	20240502	194600	155840782	1983	1983	1983	1983	0
103	20240502	194500	155840782	1983	1983	1983	1983	0
104	20240502	194400	155840782	1983	1983	1983	1983	0
105	20240502	194300	155840782	1983	1983	1983	1983	0
106	20240502	194200	155840782	1983	1983	1983	1983	0
107	20240502	194100	155840782	1983	1983	1983	1983	0
108	20240502	194000	155840782	1983	1983	1983	1983	0
109	20240502	193900	155840782	1983	1983	1983	1983	0
110	20240502	193800	155840782	1983	1983	1983	1983	0
111	20240502	193700	155840782	1983	1983	1983	1983	0
112	20240502	193600	155840782	1983	1983	1983	1983	0
113	20240502	193500	155840782	1983	1983	1983	1983	0
114	20240502	193400	155840782	1983	1983	1983	1983	0
115	20240502	193300	155840782	1983	1983	1983	1983	0
116	20240502	193200	155840782	1983	1983	1983	1983	0
117	20240502	193100	155840782	1983	1983	1983	1983	0
118	20240502	193000	155840782	1983	1983	1983	1983	0
119	20240502	192900	155840782	1983	1983	1983	1983	0
120	20240502	192800	155840782	1983	1983	1983	1983	0
121	20240502	192700	155840782	1983	1983	1983	1983	0
122	20240502	192600	155840782	1983	1983	1983	1983	1261
123	20240502	192500	155840782	1983	1983	1983	1983	0
124	20240502	192400	155840782	1983	1983	1983	1983	0
125	20240502	192300	155840782	1983	1983	1983	1983	0
126	20240502	192200	155840782	1983	1983	1983	1983	0
127	20240502	192100	155840782	1983	1983	1983	1983	0
128	20240502	192000	155840782	1983	1983	1983	1983	0
129	20240502	191900	155840782	1983	1983	1983	1983	0
130	20240502	191800	155840782	1983	1983	1983	1983	0
131	20240502	191700	155840782	1983	1983	1983	1983	0
132	20240502	191600	155840782	1983	1983	1983	1983	0
133	20240502	191500	155840782	1983	1983	1983	1983	0
134	20240502	191400	155840782	1983	1983	1983	1983	0
135	20240502	191300	155840782	1983	1983	1983	1983	0
136	20240502	191200	155840782	1983	1983	1983	1983	0
137	20240502	191100	155840782	1983	1983	1983	1983	0
138	20240502	191000	155840782	1983	1983	1983	1983	0
139	20240502	190900	155840782	1983	1983	1983	1983	0
140	20240502	190800	155840782	1983	1983	1983	1983	0
141	20240502	190700	155840782	1983	1983	1983	1983	0
142	20240502	190600	155840782	1983	1983	1983	1983	0
143	20240502	190500	155840782	1983	1983	1983	1983	0
144	20240502	190400	155840782	1983	1983	1983	1983	0
145	20240502	190300	155840782	1983	1983	1983	1983	0
146	20240502	190200	155840782	1983	1983	1983	1983	0
147	20240502	190100	155840782	1983	1983	1983	1983	0
148	20240502	190000	155840782	1983	1983	1983	1983	0
149	20240502	185900	155840782	1983	1983	1983	1983	0
150	20240502	185800	155840782	1983	1983	1983	1983	0
151	20240502	185700	155840782	1983	1983	1983	1983	0
152	20240502	185600	155840782	1983	1983	1983	1983	1261
153	20240502	185500	155840782	1983	1983	1983	1983	0
154	20240502	185400	155840782	1983	1983	1983	1983	0
155	20240502	185300	155840782	1983	1983	1983	1983	0
156	20240502	185200	155840782	1983	1983	1983	1983	0
157	20240502	185100	155840782	1983	1983	1983	1983	0
158	20240502	185000	155840782	1983	1983	1983	1983	0
159	20240502	184900	155840782	1983	1983	1983	1983	0
160	20240502	184800	155840782	1983	1983	1983	1983	0
161	20240502	184700	155840782	1983	1983	1983	1983	0
162	20240502	184600	155840782	1983	1983	1983	1983	0
163	20240502	184500	155840782	1983	1983	1983	1983	0
164	20240502	184400	155840782	1983	1983	1983	1983	0
165	20240502	184300	155840782	1983	1983	1983	1983	0
166	20240502	184200	155840782	1983	1983	1983	1983	0
167	20240502	184100	155840782	1983	1983	1983	1983	0
168	20240502	184000	155840782	1983	1983	1983	1983	0
169	20240502	183900	155840782	1983	1983	1983	1983	0
170	20240502	183800	155840782	1983	1983	1983	1983	0
171	20240502	183700	155840782	1983	1983	1983	1983	0
172	20240502	183600	155840782	1983	1983	1983	1983	0
173	20240502	183500	155840782	1983	1983	1983	1983	0
174	20240502	183400	155840782	1983	1983	1983	1983	0
175	20240502	183300	155840782	1983	1983	1983	1983	0
176	20240502	183200	155840782	1983	1983	1983	1983	0
177	20240502	183100	155840782	1983	1983	1983	1983	0
178	20240502	183000	155840782	1983	1983	1983	1983	0
179	20240502	182900	155840782	1983	1983	1983	1983	0
180	20240502	182800	155840782	1983	1983	1983	1983	0
181	20240502	182700	155840782	1983	1983	1983	1983	0
182	20240502	182600	155840782	1983	1983	1983	1983	1261
183	20240502	182500	155840782	1983	1983	1983	1983	0
184	20240502	182400	155840782	1983	1983	1983	1983	0
185	20240502	182300	155840782	1983	1983	1983	1983	0
186	20240502	182200	155840782	1983	1983	1983	1983	0
187	20240502	182100	155840782	1983	1983	1983	1983	0
188	20240502	182000	155840782	1983	1983	1983	1983	0
189	20240502	181900	155840782	1983	1983	1983	1983	0
190	20240502	181800	155840782	1983	1983	1983	1983	0
191	20240502	181700	155840782	1983	1983	1983	1983	0
192	20240502	181600	155840782	1983	1983	1983	1983	0
193	20240502	181500	155840782	1983	1983	1983	1983	0
194	20240502	181400	155840782	1983	1983	1983	1983	0
195	20240502	181300	155840782	1983	1983	1983	1983	0
196	20240502	181200	155840782	1983	1983	1983	1983	0
197	20240502	181100	155840782	1983	1983	1983	1983	0
198	20240502	181000	155840782	1983	1983	1983	1983	0
199	20240502	180900	155840782	1983	1983	1983	1983	0
200	20240502	180800	155840782	1983	1983	1983	1983	0
201	20240502	180700	155840782	1983	1983	1983	1983	0
202	20240502	180600	155840782	1983	1983	1983	1983	0
203	20240502	180500	155840782	1983	1983	1983	1983	0
204	20240502	180400	155840782	1983	1983	1983	1983	0
205	20240502	180300	155840782	1983	1983	1983	1983	0
206	20240502	180200	155840782	1983	1983	1983	1983	0
207	20240502	180100	155840782	1983	1983	1983	1983	0
208	20240502	180000	155840782	1983	1983	1983	1983	0
209	20240502	175900	155840782	1983	1983	1983	1983	0
210	20240502	175800	155840782	1983	1983	1983	1983	0
211	20240502	175700	155840782	1983	1983	1983	1983	0
212	20240502	175600	155840782	1983	1983	1983	1983	1261
213	20240502	175500	155840782	1983	1983	1983	1983	0
214	20240502	175400	155840782	1983	1983	1983	1983	0
215	20240502	175300	155840782	1983	1983	1983	1983	0
216	20240502	175200	155840782	1983	1983	1983	1983	0
217	20240502	175100	155840782	1983	1983	1983	1983	0
218	20240502	175000	155840782	1983	1983	1983	1983	0
219	20240502	174900	155840782	1983	1983	1983	1983	0
220	20240502	174800	155840782	1983	1983	1983	1983	0
221	20240502	174700	155840782	1983	1983	1983	1983	0
222	20240502	174600	155840782	1983	1983	1983	1983	0
223	20240502	174500	155840782	1983	1983	1983	1983	0
224	20240502	174400	155840782	1983	1983	1983	1983	0
225	20240502	174300	155840782	1983	1983	1983	1983	0
226	20240502	174200	155840782	1983	1983	1983	1983	0
227	20240502	174100	155840782	1983	1983	1983	1983	0
228	20240502	174000	155840782	1983	1983	1983	1983	0
229	20240502	173900	155840782	1983	1983	1983	1983	0
230	20240502	173800	155840782	1983	1983	1983	1983	0
231	20240502	173700	155840782	1983	1983	1983	1983	0
232	20240502	173600	155840782	1983	1983	1983	1983	0
233	20240502	173500	155840782	1983	1983	1983	1983	0
234	20240502	173400	155840782	1983	1983	1983	1983	0
235	20240502	173300	155840782	1983	1983	1983	1983	0
236	20240502	173200	155840782	1983	1983	1983	1983	0
237	20240502	173100	155840782	1983	1983	1983	1983	0
238	20240502	173000	155840782	1983	1983	1983	1983	0
239	20240502	172900	155840782	1983	1983	1983	1983	0
240	20240502	172800	155840782	1983	1983	1983	1983	0
241	20240502	172700	155840782	1983	1983	1983	1983	0
242	20240502	172600	155840782	1983	1983	1983	1983	1261
243	20240502	172500	155840782	1983	1983	1983	1983	0
244	20240502	172400	155840782	1983	1983	1983	1983	0
245	20240502	172300	155840782	1983	1983	1983	1983	0
246	20240502	172200	155840782	1983	1983	1983	1983	0
247	20240502	172100	155840782	1983	1983	1983	1983	0
248	20240502	172000	155840782	1983	1983	1983	1983	0
249	20240502	171900	155840782	1983	1983	1983	1983	0
250	20240502	171800	155840782	1983	1983	1983	1983	0
251	20240502	171700	155840782	1983	1983	1983	1983	0
252	20240502	171600	155840782	1983	1983	1983	1983	0
253	20240502	171500	155840782	1983	1983	1983	1983	0
254	20240502	171400	155840782	1983	1983	1983	1983	0
255	20240502	171300	155840782	1983	1983	1983	1983	0
256	20240502	171200	155840782	1983	1983	1983	1983	0
257	20240502	171100	155840782	1983	1983	1983	1983	0
258	20240502	171000	155840782	1983	1983	1983	1983	0
259	20240502	170900	155840782	1983	1983	1983	1983	0
260	20240502	170800	155840782	1983	1983	1983	1983	0
261	20240502	170700	155840782	1983	1983	1983	1983	0
262	20240502	170600	155840782	1983	1983	1983	1983	0
263	20240502	170500	155840782	1983	1983	1983	1983	0
264	20240502	170400	155840782	1983	1983	1983	1983	0
265	20240502	170300	155840782	1983	1983	1983	1983	0
266	20240502	170200	155840782	1983	1983	1983	1983	0
267	20240502	170100	155840782	1983	1983	1983	1983	0
268	20240502	170000	155840782	1983	1983	1983	1983	0
269	20240502	165900	155840782	1983	1983	1983	1983	0
270	20240502	165800	155840782	1983	1983	1983	1983	0
271	20240502	165700	155840782	1983	1983	1983	1983	0
272	20240502	165600	155840782	1983	1983	1983	1983	1261
273	20240502	165500	155840782	1983	1983	1983	1983	0
274	20240502	165400	155840782	1983	1983	1983	1983	0
275	20240502	165300	155840782	1983	1983	1983	1983	0
276	20240502	165200	155840782	1983	1983	1983	1983	0
277	20240502	165100	155840782	1983	1983	1983	1983	0
278	20240502	165000	155840782	1983	1983	1983	1983	0
279	20240502	164900	155840782	1983	1983	1983	1983	0
280	20240502	164800	155840782	1983	1983	1983	1983	0
281	20240502	164700	155840782	1983	1983	1983	1983	0
282	20240502	164600	155840782	1983	1983	1983	1983	0
283	20240502	164500	155840782	1983	1983	1983	1983	0
284	20240502	164400	155840782	1983	1983	1983	1983	0
285	20240502	164300	155840782	1983	1983	1983	1983	0
286	20240502	164200	155840782	1983	1983	1983	1983	0
287	20240502	164100	155840782	1983	1983	1983	1983	0
288	20240502	164000	155840782	1983	1983	1983	1983	0
289	20240502	163900	155840782	1983	1983	1983	1983	0
290	20240502	163800	155840782	1983	1983	1983	1983	0
291	20240502	163700	155840782	1983	1983	1983	1983	0
292	20240502	163600	155840782	1983	1983	1983	1983	0
293	20240502	163500	155840782	1983	1983	1983	1983	0
294	20240502	163400	155840782	1983	1983	1983	1983	0
295	20240502	163300	155840782	1983	1983	1983	1983	0
296	20240502	163200	155840782	1983	1983	1983	1983	0
297	20240502	163100	155840782	1983	1983	1983	1983	0
298	20240502	163000	155840782	1983	1983	1983	1983	0
299	20240502	162900	155840782	1983	1983	1983	1983	0
300	20240502	162800	155840782	1983	1983	1983	1983	0
301	20240502	162700	155840782	1983	1983	1983	1983	0
302	20240502	162600	155840782	1983	1983	1983	1983	1261
303	20240502	162500	155840782	1983	1983	1983	1983	0
304	20240502	162400	155840782	1983	1983	1983	1983	0
305	20240502	162300	155840782	1983	1983	1983	1983	0
306	20240502	162200	155840782	1983	1983	1983	1983	0
307	20240502	162100	155840782	1983	1983	1983	1983	0
308	20240502	162000	155840782	1983	1983	1983	1983	0
309	20240502	161900	155840782	1983	1983	1983	1983	0
310	20240502	161800	155840782	1983	1983	1983	1983	0
311	20240502	161700	155840782	1983	1983	1983	1983	0
312	20240502	161600	155840782	1983	1983	1983	1983	0
313	20240502	161500	155840782	1983	1983	1983	1983	0
314	20240502	161400	155840782	1983	1983	1983	1983	0
315	20240502	161300	155840782	1983	1983	1983	1983	0
316	20240502	161200	155840782	1983	1983	1983	1983	0
317	20240502	161100	155840782	1983	1983	1983	1983	0
318	20240502	161000	155840782	1983	1983	1983	1983	0
319	20240502	160900	155840782	1983	1983	1983	1983	0
320	20240502	160800	155840782	1983	1983	1983	1983	0
321	20240502	160700	155840782	1983	1983	1983	1983	0
322	20240502	160600	155840782	1983	1983	1983	1983	0
323	20240502	160500	155840782	1983	1983	1983	1983	0
324	20240502	160400	155840782	1983	1983	1983	1983	0
325	20240502	160300	155840782	1983	1983	1983	1983	0
326	20240502	160200	155840782	1983	1983	1983	1983	0
327	20240502	160100	155840782	1983	1983	1983	1983	0
328	20240502	160000	155840782	1983	1983	1983	1983	0
329	20240502	155900	155840782	1983	1983	1983	1983	0
330	20240502	155800	155840782	1983	1983	1983	1983	0
331	20240502	155700	155840782	1983	1983	1983	1983	0
332	20240502	155600	155840782	1983	1983	1983	1983	1261
333	20240502	155500	155840782	1983	1983	1983	1983	0
334	20240502	155400	155840782	1983	1983	1983	1983	0
335	20240502	155300	155840782	1983	1983	1983	1983	0
336	20240502	155200	155840782	1983	1983	1983	1983	0
337	20240502	155100	155840782	1983	1983	1983	1983	0
338	20240502	155000	155840782	1983	1983	1983	1983	0
339	20240502	154900	155840782	1983	1983	1983	1983	0
340	20240502	154800	155840782	1983	1983	1983	1983	0
341	20240502	154700	155840782	1983	1983	1983	1983	0
342	20240502	154600	155840782	1983	1983	1983	1983	0
343	20240502	154500	155840782	1983	1983	1983	1983	0
344	20240502	154400	155840782	1983	1983	1983	1983	0
345	20240502	154300	155840782	1983	1983	1983	1983	0
346	20240502	154200	155840782	1983	1983	1983	1983	0
347	20240502	154100	155840782	1983	1983	1983	1983	0
348	20240502	154000	155840782	1983	1983	1983	1983	0
349	20240502	153900	155840782	1983	1983	1983	1983	0
350	20240502	153800	155840782	1983	1983	1983	1983	0
351	20240502	153700	155840782	1983	1983	1983	1983	0
352	20240502	153600	155840782	1983	1983	1983	1983	0
353	20240502	153500	155840782	1983	1983	1983	1983	0
354	20240502	153400	155840782	1983	1983	1983	1983	0
355	20240502	153300	155840782	1983	1983	1983	1983	0
356	20240502	153200	155840782	1983	1983	1983	1983	0
357	20240502	153100	155840782	1983	1983	1983	1983	0
358	20240502	153000	155840782	1983	1983	1983	1983	1261
359	20240502	152900	153340219	1992	1992	1992	1992	0
360	20240502	152800	153340219	1992	1992	1992	1992	0
361	20240502	152700	153340219	1992	1992	1992	1992	0
362	20240502	152600	153340219	1992	1992	1992	1992	0
363	20240502	152500	153340219	1992	1992	1992	1992	0
364	20240502	152400	153340219	1992	1992	1992	1992	0
365	20240502	152300	153340219	1992	1992	1992	1992	0
366	20240502	152200	153340219	1992	1992	1992	1992	0
367	20240502	152100	153340219	1992	1992	1992	1992	0
368	20240502	152000	153340219	1992	1992	1992	1992	0
369	20240502	151900	153340219	1992	1992	1992	1992	1053
370	20240502	151800	151242643	1981	1991	1991	1981	127
371	20240502	151700	150990938	1992	1992	1992	1991	27
372	20240502	151600	150937155	1993	1993	1993	1993	0
373	20240502	151500	150937155	1993	1993	1993	1993	0
374	20240502	151400	150937155	1993	1993	1993	1993	0
375	20240502	151300	150937155	1993	1986	1993	1985	1165
376	20240502	151200	148619173	1993	1993	1993	1993	1
377	20240502	151100	148617180	1993	1993	1993	1993	0
378	20240502	151000	148617180	1993	1993	1993	1993	150
379	20240502	150900	148318230	1994	1994	1994	1994	0
380	20240502	150800	148318230	1994	1994	1994	1994	5
381	20240502	150700	148308260	1994	1994	1994	1994	5
382	20240502	150600	148298290	1994	1994	1994	1994	0
383	20240502	150500	148298290	1994	1986	1994	1986	8
384	20240502	150400	148282394	1987	1990	1990	1987	7
385	20240502	150300	148268476	1991	1987	1995	1987	161
386	20240502	150200	147948271	1987	1980	1987	1980	324
387	20240502	150100	147306360	1980	1980	1980	1980	706
388	20240502	150000	145908480	1980	1980	1980	1980	230
389	20240502	145900	145453080	1980	1980	1980	1980	0
390	20240502	145800	145453080	1980	1980	1980	1980	867
391	20240502	145700	143736420	1979	1979	1979	1979	0
392	20240502	145600	143736420	1979	1979	1980	1979	171
393	20240502	145500	143397999	1979	1979	1979	1979	34
394	20240502	145400	143330713	1979	1979	1979	1979	10
395	20240502	145300	143310923	1978	1978	1978	1978	1
396	20240502	145200	143308945	1977	1977	1977	1977	25
397	20240502	145100	143259520	1977	1977	1977	1977	700
398	20240502	145000	141875620	1976	1976	1976	1976	399
399	20240502	144900	141087196	1976	1976	1976	1976	100
400	20240502	144800	140889596	1975	1976	1976	1975	2
401	20240502	144700	140885645	1977	1977	1977	1977	0
402	20240502	144600	140885645	1977	1977	1977	1977	0
403	20240502	144500	140885645	1977	1976	1977	1976	100
404	20240502	144400	140688039	1975	1975	1975	1975	0
405	20240502	144300	140688039	1975	1975	1975	1975	0
406	20240502	144200	140688039	1975	1975	1975	1975	0
407	20240502	144100	140688039	1975	1975	1975	1975	0
408	20240502	144000	140688039	1975	1975	1975	1975	0
409	20240502	143900	140688039	1975	1976	1976	1975	5
410	20240502	143800	140678162	1978	1978	1978	1978	50
411	20240502	143700	140579262	1978	1978	1978	1978	0
412	20240502	143600	140579262	1978	1978	1978	1978	0
413	20240502	143500	140579262	1978	1978	1978	1978	0
414	20240502	143400	140579262	1978	1974	1978	1974	1000
415	20240502	143300	138602158	1970	1970	1970	1970	780
416	20240502	143200	137065558	1969	1969	1969	1969	204
417	20240502	143100	136663882	1969	1969	1969	1969	205
418	20240502	143000	136260237	1970	1970	1970	1970	0
419	20240502	142900	136260237	1970	1970	1970	1970	9
420	20240502	142800	136242507	1970	1970	1970	1970	10
421	20240502	142700	136222807	1970	1970	1970	1970	0
422	20240502	142600	136222807	1970	1970	1970	1970	0
423	20240502	142500	136222807	1970	1970	1970	1970	201
424	20240502	142400	135826837	1970	1972	1972	1970	302
425	20240502	142300	135231793	1972	1972	1972	1972	0
426	20240502	142200	135231793	1972	1972	1972	1972	0
427	20240502	142100	135231793	1972	1972	1972	1972	0
428	20240502	142000	135231793	1972	1972	1972	1972	25
429	20240502	141900	135182493	1976	1976	1976	1976	0
430	20240502	141800	135182493	1976	1973	1976	1973	7
431	20240502	141700	135168677	1973	1974	1974	1973	123
432	20240502	141600	134925975	1975	1975	1975	1975	0
433	20240502	141500	134925975	1975	1975	1975	1975	101
434	20240502	141400	134726500	1976	1976	1976	1976	0
435	20240502	141300	134726500	1976	1976	1976	1976	0
436	20240502	141200	134726500	1976	1976	1976	1976	1501
437	20240502	141100	131760524	1977	1977	1977	1977	0
438	20240502	141000	131760524	1977	1977	1977	1977	0
439	20240502	140900	131760524	1977	1976	1977	1976	2
440	20240502	140800	131756571	1975	1975	1975	1975	46
441	20240502	140700	131665721	1975	1976	1978	1974	112
442	20240502	140600	131444606	1977	1977	1977	1977	1
443	20240502	140500	131442629	1978	1978	1978	1978	0
444	20240502	140400	131442629	1978	1978	1978	1978	0
445	20240502	140300	131442629	1978	1978	1978	1978	1
446	20240502	140200	131440651	1979	1979	1979	1979	0
447	20240502	140100	131440651	1979	1979	1979	1979	7
448	20240502	140000	131426798	1979	1979	1979	1979	0
449	20240502	135900	131426798	1979	1979	1979	1979	0
450	20240502	135800	131426798	1979	1979	1979	1979	1000
451	20240502	135700	129447798	1979	1979	1979	1979	0
452	20240502	135600	129447798	1979	1979	1979	1979	0
453	20240502	135500	129447798	1979	1975	1979	1974	1267
454	20240502	135400	126940971	1977	1977	1977	1977	0
455	20240502	135300	126940971	1977	1977	1977	1977	0
456	20240502	135200	126940971	1977	1977	1977	1977	18
457	20240502	135100	126905385	1977	1977	1977	1977	0
458	20240502	135000	126905385	1977	1977	1977	1977	0
459	20240502	134900	126905385	1977	1977	1977	1977	20
460	20240502	134800	126865845	1977	1977	1977	1977	12
461	20240502	134700	126842121	1974	1974	1974	1974	0
462	20240502	134600	126842121	1974	1973	1974	1973	2198
463	20240502	134500	122503605	1973	1970	1973	1970	2000
464	20240502	134400	118557860	1968	1972	1972	1968	5
465	20240502	134300	118548010	1966	1966	1966	1966	701
466	20240502	134200	117169844	1966	1966	1966	1966	0
467	20240502	134100	117169844	1966	1966	1966	1966	0
468	20240502	134000	117169844	1966	1967	1967	1966	48
469	20240502	133900	117075443	1967	1967	1967	1967	0
470	20240502	133800	117075443	1967	1967	1967	1967	26
471	20240502	133700	117024301	1968	1968	1968	1968	18
472	20240502	133600	116988877	1973	1973	1973	1973	3
473	20240502	133500	116982958	1974	1974	1974	1974	0
474	20240502	133400	116982958	1974	1974	1974	1974	0
475	20240502	133300	116982958	1974	1974	1974	1974	0
476	20240502	133200	116982958	1974	1974	1974	1974	2
477	20240502	133100	116979010	1974	1974	1974	1974	2
478	20240502	133000	116975062	1977	1977	1977	1977	0
479	20240502	132900	116975062	1977	1977	1977	1977	0
480	20240502	132800	116975062	1977	1977	1977	1977	0
481	20240502	132700	116975062	1977	1977	1977	1977	1
482	20240502	132600	116973085	1965	1965	1965	1965	0
483	20240502	132500	116973085	1965	1965	1965	1965	0
484	20240502	132400	116973085	1965	1965	1965	1965	2
485	20240502	132300	116969155	1963	1963	1963	1963	2
486	20240502	132200	116965229	1977	1977	1977	1977	0
487	20240502	132100	116965229	1977	1966	1977	1962	686
488	20240502	132000	115618394	1966	1975	1975	1966	48
489	20240502	131900	115523999	1975	1974	1975	1974	1173
490	20240502	131800	113207924	1974	1974	1974	1974	0
491	20240502	131700	113207924	1974	1974	1974	1974	0
492	20240502	131600	113207924	1974	1974	1974	1974	0
493	20240502	131500	113207924	1974	1974	1974	1974	1
494	20240502	131400	113205950	1974	1974	1974	1974	0
495	20240502	131300	113205950	1974	1974	1974	1974	375
496	20240502	131200	112465700	1974	1974	1974	1974	0
497	20240502	131100	112465700	1974	1974	1974	1974	0
498	20240502	131000	112465700	1974	1974	1974	1966	248
499	20240502	130900	111976883	1974	1974	1974	1974	6
500	20240502	130800	111965039	1974	1974	1974	1974	2
501	20240502	130700	111961091	1974	1974	1974	1974	9
502	20240502	130600	111943325	1970	1970	1970	1970	0
503	20240502	130500	111943325	1970	1970	1970	1970	0
504	20240502	130400	111943325	1970	1970	1970	1970	0
505	20240502	130300	111943325	1970	1970	1970	1970	0
506	20240502	130200	111943325	1970	1970	1970	1970	1128
507	20240502	130100	109721165	1966	1966	1966	1966	0
508	20240502	130000	109721165	1966	1966	1966	1966	0
509	20240502	125900	109721165	1966	1966	1966	1966	0
510	20240502	125800	109721165	1966	1966	1966	1966	0
511	20240502	125700	109721165	1966	1966	1966	1966	0
512	20240502	125600	109721165	1966	1966	1966	1966	0
513	20240502	125500	109721165	1966	1966	1966	1966	0
514	20240502	125400	109721165	1966	1966	1966	1966	0
515	20240502	125300	109721165	1966	1966	1966	1966	0
516	20240502	125200	109721165	1966	1966	1966	1966	0
517	20240502	125100	109721165	1966	1966	1966	1966	0
518	20240502	125000	109721165	1966	1966	1966	1966	0
519	20240502	124900	109721165	1966	1966	1966	1966	0
520	20240502	124800	109721165	1966	1966	1966	1966	0
521	20240502	124700	109721165	1966	1966	1966	1966	0
522	20240502	124600	109721165	1966	1966	1966	1966	0
523	20240502	124500	109721165	1966	1966	1966	1966	0
524	20240502	124400	109721165	1966	1966	1966	1966	0
525	20240502	124300	109721165	1966	1966	1966	1966	0
526	20240502	124200	109721165	1966	1966	1966	1966	0
527	20240502	124100	109721165	1966	1966	1966	1966	240
528	20240502	124000	109249325	1962	1962	1962	1962	0
529	20240502	123900	109249325	1962	1962	1962	1962	0
530	20240502	123800	109249325	1962	1962	1962	1962	15
531	20240502	123700	109219895	1962	1962	1962	1962	0
532	20240502	123600	109219895	1962	1962	1962	1962	0
533	20240502	123500	109219895	1962	1962	1962	1962	11
534	20240502	123400	109198313	1961	1961	1961	1961	1
535	20240502	123300	109196352	1960	1966	1966	1960	455
536	20240502	123200	108304287	1961	1962	1962	1961	683
537	20240502	123100	106964824	1960	1960	1960	1960	0
538	20240502	123000	106964824	1960	1961	1961	1960	684
539	20240502	122900	105624074	1964	1964	1964	1964	0
540	20240502	122800	105624074	1964	1964	1964	1964	0
541	20240502	122700	105624074	1964	1964	1964	1964	0
542	20240502	122600	105624074	1964	1965	1966	1964	2461
543	20240502	122500	100789824	1965	1966	1966	1965	945
544	20240502	122400	98932155	1966	1966	1966	1966	1
545	20240502	122300	98930189	1966	1967	1967	1966	986
546	20240502	122200	96991269	1967	1967	1967	1967	0
547	20240502	122100	96991269	1967	1967	1967	1967	60
548	20240502	122000	96873249	1967	1967	1967	1967	40
549	20240502	121900	96794569	1966	1966	1966	1966	15
550	20240502	121800	96765079	1966	1966	1966	1966	10
551	20240502	121700	96745419	1966	1966	1966	1966	5
552	20240502	121600	96735589	1966	1966	1966	1966	2
553	20240502	121500	96731657	1967	1967	1967	1967	0
554	20240502	121400	96731657	1967	1967	1967	1967	0
555	20240502	121300	96731657	1967	1967	1967	1967	170
556	20240502	121200	96397267	1967	1967	1967	1967	0
557	20240502	121100	96397267	1967	1967	1967	1967	3
558	20240502	121000	96391366	1966	1966	1966	1966	0
559	20240502	120900	96391366	1966	1966	1966	1966	0
560	20240502	120800	96391366	1966	1966	1966	1966	0
561	20240502	120700	96391366	1966	1965	1966	1965	89
562	20240502	120600	96216431	1965	1965	1965	1965	10
563	20240502	120500	96196781	1964	1964	1964	1964	0
564	20240502	120400	96196781	1964	1964	1964	1964	0
565	20240502	120300	96196781	1964	1964	1964	1964	0
566	20240502	120200	96196781	1964	1964	1964	1964	1
567	20240502	120100	96194817	1964	1964	1964	1964	4
568	20240502	120000	96186961	1965	1962	1965	1962	6
569	20240502	115900	96175186	1959	1959	1959	1959	6
570	20240502	115800	96163432	1960	1960	1960	1960	0
571	20240502	115700	96163432	1960	1960	1960	1960	58
572	20240502	115600	96049752	1961	1961	1961	1961	34
573	20240502	115500	95983078	1961	1961	1961	1961	0
574	20240502	115400	95983078	1961	1961	1961	1961	0
575	20240502	115300	95983078	1961	1961	1961	1961	0
576	20240502	115200	95983078	1961	1961	1961	1961	0
577	20240502	115100	95983078	1961	1961	1961	1961	10
578	20240502	115000	95963468	1961	1961	1961	1961	0
579	20240502	114900	95963468	1961	1961	1961	1961	0
580	20240502	114800	95963468	1961	1961	1961	1961	1
581	20240502	114700	95961507	1961	1961	1961	1961	200
582	20240502	114600	95569307	1965	1965	1965	1965	0
583	20240502	114500	95569307	1965	1965	1965	1965	1
584	20240502	114400	95567342	1965	1965	1965	1965	0
585	20240502	114300	95567342	1965	1965	1965	1965	0
586	20240502	114200	95567342	1965	1965	1965	1965	3
587	20240502	114100	95561447	1965	1965	1965	1965	0
588	20240502	114000	95561447	1965	1965	1965	1965	0
589	20240502	113900	95561447	1965	1965	1965	1965	0
590	20240502	113800	95561447	1965	1965	1965	1965	1
591	20240502	113700	95559482	1961	1961	1961	1961	0
592	20240502	113600	95559482	1961	1961	1961	1961	0
593	20240502	113500	95559482	1961	1961	1961	1961	0
594	20240502	113400	95559482	1961	1961	1961	1961	511
595	20240502	113300	94557411	1965	1962	1965	1962	217
596	20240502	113200	94131654	1962	1962	1962	1962	0
597	20240502	113100	94131654	1962	1962	1962	1962	0
598	20240502	113000	94131654	1962	1962	1962	1962	24
599	20240502	112900	94084566	1964	1964	1964	1964	0
600	20240502	112800	94084566	1964	1964	1964	1964	7
601	20240502	112700	94070818	1964	1964	1964	1964	0
602	20240502	112600	94070818	1964	1964	1964	1964	0
603	20240502	112500	94070818	1964	1964	1964	1964	0
604	20240502	112400	94070818	1964	1962	1964	1962	14
605	20240502	112300	94043348	1961	1961	1961	1961	0
606	20240502	112200	94043348	1961	1961	1961	1961	184
607	20240502	112100	93682524	1958	1958	1958	1958	0
608	20240502	112000	93682524	1958	1958	1958	1958	0
609	20240502	111900	93682524	1958	1959	1959	1958	208
610	20240502	111800	93275198	1960	1961	1961	1960	2955
611	20240502	111700	87481153	1961	1961	1961	1961	601
612	20240502	111600	86302592	1961	1961	1961	1961	1988
613	20240502	111500	82404124	1962	1964	1964	1962	42
614	20240502	111400	82321639	1964	1966	1966	1964	50
615	20240502	111300	82223341	1966	1966	1966	1966	0
616	20240502	111200	82223341	1966	1966	1966	1966	0
617	20240502	111100	82223341	1966	1966	1966	1966	0
618	20240502	111000	82223341	1966	1966	1966	1966	0
619	20240502	110900	82223341	1966	1966	1966	1966	15
620	20240502	110800	82193851	1965	1965	1965	1965	6
621	20240502	110700	82182061	1965	1965	1965	1965	4
622	20240502	110600	82174201	1960	1960	1960	1960	0
623	20240502	110500	82174201	1960	1962	1962	1960	734
624	20240502	110400	80735505	1966	1966	1966	1966	0
625	20240502	110300	80735505	1966	1967	1967	1966	232
626	20240502	110200	80279366	1967	1967	1967	1967	0
627	20240502	110100	80279366	1967	1967	1967	1967	0
628	20240502	110000	80279366	1967	1967	1967	1967	1
629	20240502	105900	80277399	1967	1967	1967	1967	0
630	20240502	105800	80277399	1967	1967	1967	1967	0
631	20240502	105700	80277399	1967	1967	1967	1967	0
632	20240502	105600	80277399	1967	1967	1967	1967	0
633	20240502	105500	80277399	1967	1967	1967	1967	0
634	20240502	105400	80277399	1967	1966	1967	1966	75
635	20240502	105300	80129939	1966	1966	1966	1966	18
636	20240502	105200	80094551	1960	1960	1960	1960	0
637	20240502	105100	80094551	1960	1960	1960	1960	0
638	20240502	105000	80094551	1960	1960	1960	1960	0
639	20240502	104900	80094551	1960	1960	1960	1960	0
640	20240502	104800	80094551	1960	1961	1966	1960	470
641	20240502	104700	79172563	1960	1960	1960	1960	0
642	20240502	104600	79172563	1960	1960	1960	1960	18
643	20240502	104500	79137283	1961	1960	1961	1960	349
644	20240502	104400	78453177	1961	1961	1961	1960	944
645	20240502	104300	76602049	1960	1960	1960	1960	649
646	20240502	104200	75330009	1961	1967	1967	1961	1364
647	20240502	104100	72649318	1967	1967	1967	1967	0
648	20240502	104000	72649318	1967	1967	1967	1967	0
649	20240502	103900	72649318	1967	1967	1967	1967	0
650	20240502	103800	72649318	1967	1967	1967	1967	40
651	20240502	103700	72570638	1967	1967	1967	1967	0
652	20240502	103600	72570638	1967	1969	1969	1967	1000
653	20240502	103500	70602326	1969	1969	1969	1969	10
654	20240502	103400	70582636	1967	1968	1968	1967	2
655	20240502	103300	70578701	1969	1972	1972	1969	841
656	20240502	103200	68921380	1972	1978	1978	1972	1565
657	20240502	103100	65829530	1978	1978	1978	1978	0
658	20240502	103000	65829530	1978	1978	1978	1978	514
659	20240502	102900	64812838	1978	1984	1984	1978	487
660	20240502	102800	63849546	1978	1978	1978	1978	0
661	20240502	102700	63849546	1978	1978	1978	1978	0
662	20240502	102600	63849546	1978	1978	1978	1978	175
663	20240502	102500	63503396	1978	1978	1978	1978	2
664	20240502	102400	63499440	1978	1978	1978	1978	15
665	20240502	102300	63469770	1978	1978	1978	1978	10
666	20240502	102200	63449990	1985	1985	1985	1985	54
667	20240502	102100	63342800	1985	1985	1985	1985	10
668	20240502	102000	63322950	1985	1985	1985	1985	100
669	20240502	101900	63124450	1985	1985	1985	1985	0
670	20240502	101800	63124450	1985	1985	1985	1985	501
671	20240502	101700	62129965	1985	1985	1985	1985	1
672	20240502	101600	62127980	1985	1981	1985	1981	500
673	20240502	101500	61135962	1980	1980	1980	1980	0
674	20240502	101400	61135962	1980	1980	1980	1980	20
675	20240502	101300	61096362	1978	1978	1978	1978	40
676	20240502	101200	61017242	1978	1978	1978	1978	0
677	20240502	101100	61017242	1978	1978	1978	1978	383
678	20240502	101000	60259668	1978	1978	1978	1978	431
679	20240502	100900	59407150	1978	1978	1978	1978	13
680	20240502	100800	59381436	1978	1978	1978	1978	7
681	20240502	100700	59367590	1977	1977	1977	1977	0
682	20240502	100600	59367590	1977	1970	1977	1970	2175
683	20240502	100500	55074894	1970	1970	1970	1970	1
684	20240502	100400	55072924	1970	1970	1970	1970	66
685	20240502	100300	54942904	1970	1970	1970	1960	603
686	20240502	100200	53757277	1970	1970	1970	1970	100
687	20240502	100100	53560277	1970	1969	1970	1969	852
688	20240502	100000	51882137	1969	1969	1969	1969	1
689	20240502	095900	51880168	1960	1960	1960	1960	0
690	20240502	095800	51880168	1960	1960	1960	1960	0
691	20240502	095700	51880168	1960	1960	1960	1960	0
692	20240502	095600	51880168	1960	1960	1960	1960	0
693	20240502	095500	51880168	1960	1960	1960	1960	0
694	20240502	095400	51880168	1960	1960	1960	1960	0
695	20240502	095300	51880168	1960	1960	1960	1960	0
696	20240502	095200	51880168	1960	1960	1960	1960	0
697	20240502	095100	51880168	1960	1960	1960	1960	0
698	20240502	095000	51880168	1960	1960	1960	1960	90
699	20240502	094900	51703768	1960	1960	1960	1960	50
700	20240502	094800	51605768	1968	1968	1968	1968	0
701	20240502	094700	51605768	1968	1968	1968	1968	0
702	20240502	094600	51605768	1968	1968	1968	1968	0
703	20240502	094500	51605768	1968	1968	1968	1968	0
704	20240502	094400	51605768	1968	1968	1968	1957	3
705	20240502	094300	51599875	1957	1957	1957	1957	0
706	20240502	094200	51599875	1957	1957	1957	1957	685
707	20240502	094100	50259330	1957	1958	1958	1957	216
708	20240502	094000	49836613	1958	1960	1970	1957	1285
709	20240502	093900	47321047	1958	1958	1958	1958	0
710	20240502	093800	47321047	1958	1958	1958	1958	0
711	20240502	093700	47321047	1958	1959	1959	1958	682
712	20240502	093600	45985679	1965	1965	1965	1965	57
713	20240502	093500	45873674	1959	1959	1959	1959	0
714	20240502	093400	45873674	1959	1959	1959	1959	0
715	20240502	093300	45873674	1959	1961	1961	1958	1728
716	20240502	093200	42489273	1960	1960	1960	1960	0
717	20240502	093100	42489273	1960	1960	1960	1960	0
718	20240502	093000	42489273	1960	1960	1960	1960	2
719	20240502	092900	42485353	1969	1969	1969	1969	0
720	20240502	092800	42485353	1969	1968	1969	1968	500
721	20240502	092700	41500920	1960	1959	1960	1959	103
722	20240502	092600	41299042	1960	1960	1960	1960	1142
723	20240502	092500	39060722	1969	1969	1969	1969	0
724	20240502	092400	39060722	1969	1960	1969	1959	995
725	20240502	092300	37110517	1959	1959	1959	1959	60
726	20240502	092200	36992977	1958	1958	1958	1958	0
727	20240502	092100	36992977	1958	1958	1958	1958	160
728	20240502	092000	36679697	1970	1958	1970	1958	11
729	20240502	091900	36658039	1957	1957	1957	1957	684
730	20240502	091800	35319451	1957	1957	1957	1957	145
731	20240502	091700	35035686	1972	1972	1972	1972	16
732	20240502	091600	35004134	1955	1955	1955	1955	0
733	20240502	091500	35004134	1955	1955	1955	1955	184
734	20240502	091400	34644414	1955	1961	1961	1955	669
735	20240502	091300	33335505	1952	1954	1954	1952	4857
736	20240502	091200	23850537	1951	1951	1953	1951	184
737	20240502	091100	23491453	1951	1952	1952	1951	1101
738	20240502	091000	21342781	1952	1952	1976	1952	748
739	20240502	090900	19882631	1952	1952	1952	1952	184
740	20240502	090800	19523463	1977	1977	1977	1976	322
741	20240502	090700	18886919	1977	1977	1977	1977	219
742	20240502	090600	18453956	1945	1958	1961	1945	855
743	20240502	090500	16779578	1945	1960	1960	1945	1101
744	20240502	090400	14630568	1945	1974	1974	1945	5217
745	20240502	090300	4430995	1976	1976	1976	1976	2
746	20240502	090200	4427043	1961	1962	1962	1961	849
747	20240502	090100	2761926	1961	1961	1961	1961	120
748	20240502	090000	2526606	1977	1977	1977	1977	1278