KissMeData/121890/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	201700	176267585	1973	1973	1973	1973	1129
3	20240503	201600	176267585	1973	1973	1973	1973	0
4	20240503	201500	176267585	1973	1973	1973	1973	0
5	20240503	201400	176267585	1973	1973	1973	1973	0
6	20240503	201300	176267585	1973	1973	1973	1973	0
7	20240503	201200	176267585	1973	1973	1973	1973	0
8	20240503	201100	176267585	1973	1973	1973	1973	0
9	20240503	201000	176267585	1973	1973	1973	1973	0
10	20240503	200900	176267585	1973	1973	1973	1973	0
11	20240503	200800	176267585	1973	1973	1973	1973	0
12	20240503	200700	176267585	1973	1973	1973	1973	0
13	20240503	200600	176267585	1973	1973	1973	1973	0
14	20240503	200500	176267585	1973	1973	1973	1973	0
15	20240503	200400	176267585	1973	1973	1973	1973	0
16	20240503	200300	176267585	1973	1973	1973	1973	0
17	20240503	200200	176267585	1973	1973	1973	1973	0
18	20240503	200100	176267585	1973	1973	1973	1973	0
19	20240503	200000	176267585	1973	1973	1973	1973	0
20	20240503	195900	176267585	1973	1973	1973	1973	0
21	20240503	195800	176267585	1973	1973	1973	1973	0
22	20240503	195700	176267585	1973	1973	1973	1973	0
23	20240503	195600	176267585	1973	1973	1973	1973	0
24	20240503	195500	176267585	1973	1973	1973	1973	0
25	20240503	195400	176267585	1973	1973	1973	1973	0
26	20240503	195300	176267585	1973	1973	1973	1973	0
27	20240503	195200	176267585	1973	1973	1973	1973	0
28	20240503	195100	176267585	1973	1973	1973	1973	0
29	20240503	195000	176267585	1973	1973	1973	1973	0
30	20240503	194900	176267585	1973	1973	1973	1973	0
31	20240503	194800	176267585	1973	1973	1973	1973	0
32	20240503	194700	176267585	1973	1973	1973	1973	1129
33	20240503	194600	176267585	1973	1973	1973	1973	0
34	20240503	194500	176267585	1973	1973	1973	1973	0
35	20240503	194400	176267585	1973	1973	1973	1973	0
36	20240503	194300	176267585	1973	1973	1973	1973	0
37	20240503	194200	176267585	1973	1973	1973	1973	0
38	20240503	194100	176267585	1973	1973	1973	1973	0
39	20240503	194000	176267585	1973	1973	1973	1973	0
40	20240503	193900	176267585	1973	1973	1973	1973	0
41	20240503	193800	176267585	1973	1973	1973	1973	0
42	20240503	193700	176267585	1973	1973	1973	1973	0
43	20240503	193600	176267585	1973	1973	1973	1973	0
44	20240503	193500	176267585	1973	1973	1973	1973	0
45	20240503	193400	176267585	1973	1973	1973	1973	0
46	20240503	193300	176267585	1973	1973	1973	1973	0
47	20240503	193200	176267585	1973	1973	1973	1973	0
48	20240503	193100	176267585	1973	1973	1973	1973	0
49	20240503	193000	176267585	1973	1973	1973	1973	0
50	20240503	192900	176267585	1973	1973	1973	1973	0
51	20240503	192800	176267585	1973	1973	1973	1973	0
52	20240503	192700	176267585	1973	1973	1973	1973	0
53	20240503	192600	176267585	1973	1973	1973	1973	0
54	20240503	192500	176267585	1973	1973	1973	1973	0
55	20240503	192400	176267585	1973	1973	1973	1973	0
56	20240503	192300	176267585	1973	1973	1973	1973	0
57	20240503	192200	176267585	1973	1973	1973	1973	0
58	20240503	192100	176267585	1973	1973	1973	1973	0
59	20240503	192000	176267585	1973	1973	1973	1973	0
60	20240503	191900	176267585	1973	1973	1973	1973	0
61	20240503	191800	176267585	1973	1973	1973	1973	0
62	20240503	191700	176267585	1973	1973	1973	1973	1129
63	20240503	191600	176267585	1973	1973	1973	1973	0
64	20240503	191500	176267585	1973	1973	1973	1973	0
65	20240503	191400	176267585	1973	1973	1973	1973	0
66	20240503	191300	176267585	1973	1973	1973	1973	0
67	20240503	191200	176267585	1973	1973	1973	1973	0
68	20240503	191100	176267585	1973	1973	1973	1973	0
69	20240503	191000	176267585	1973	1973	1973	1973	0
70	20240503	190900	176267585	1973	1973	1973	1973	0
71	20240503	190800	176267585	1973	1973	1973	1973	0
72	20240503	190700	176267585	1973	1973	1973	1973	0
73	20240503	190600	176267585	1973	1973	1973	1973	0
74	20240503	190500	176267585	1973	1973	1973	1973	0
75	20240503	190400	176267585	1973	1973	1973	1973	0
76	20240503	190300	176267585	1973	1973	1973	1973	0
77	20240503	190200	176267585	1973	1973	1973	1973	0
78	20240503	190100	176267585	1973	1973	1973	1973	0
79	20240503	190000	176267585	1973	1973	1973	1973	0
80	20240503	185900	176267585	1973	1973	1973	1973	0
81	20240503	185800	176267585	1973	1973	1973	1973	0
82	20240503	185700	176267585	1973	1973	1973	1973	0
83	20240503	185600	176267585	1973	1973	1973	1973	0
84	20240503	185500	176267585	1973	1973	1973	1973	0
85	20240503	185400	176267585	1973	1973	1973	1973	0
86	20240503	185300	176267585	1973	1973	1973	1973	0
87	20240503	185200	176267585	1973	1973	1973	1973	0
88	20240503	185100	176267585	1973	1973	1973	1973	0
89	20240503	185000	176267585	1973	1973	1973	1973	0
90	20240503	184900	176267585	1973	1973	1973	1973	0
91	20240503	184800	176267585	1973	1973	1973	1973	0
92	20240503	184700	176267585	1973	1973	1973	1973	1129
93	20240503	184600	176267585	1973	1973	1973	1973	0
94	20240503	184500	176267585	1973	1973	1973	1973	0
95	20240503	184400	176267585	1973	1973	1973	1973	0
96	20240503	184300	176267585	1973	1973	1973	1973	0
97	20240503	184200	176267585	1973	1973	1973	1973	0
98	20240503	184100	176267585	1973	1973	1973	1973	0
99	20240503	184000	176267585	1973	1973	1973	1973	0
100	20240503	183900	176267585	1973	1973	1973	1973	0
101	20240503	183800	176267585	1973	1973	1973	1973	0
102	20240503	183700	176267585	1973	1973	1973	1973	0
103	20240503	183600	176267585	1973	1973	1973	1973	0
104	20240503	183500	176267585	1973	1973	1973	1973	0
105	20240503	183400	176267585	1973	1973	1973	1973	0
106	20240503	183300	176267585	1973	1973	1973	1973	0
107	20240503	183200	176267585	1973	1973	1973	1973	0
108	20240503	183100	176267585	1973	1973	1973	1973	0
109	20240503	183000	176267585	1973	1973	1973	1973	0
110	20240503	182900	176267585	1973	1973	1973	1973	0
111	20240503	182800	176267585	1973	1973	1973	1973	0
112	20240503	182700	176267585	1973	1973	1973	1973	0
113	20240503	182600	176267585	1973	1973	1973	1973	0
114	20240503	182500	176267585	1973	1973	1973	1973	0
115	20240503	182400	176267585	1973	1973	1973	1973	0
116	20240503	182300	176267585	1973	1973	1973	1973	0
117	20240503	182200	176267585	1973	1973	1973	1973	0
118	20240503	182100	176267585	1973	1973	1973	1973	0
119	20240503	182000	176267585	1973	1973	1973	1973	0
120	20240503	181900	176267585	1973	1973	1973	1973	0
121	20240503	181800	176267585	1973	1973	1973	1973	0
122	20240503	181700	176267585	1973	1973	1973	1973	1129
123	20240503	181600	176267585	1973	1973	1973	1973	0
124	20240503	181500	176267585	1973	1973	1973	1973	0
125	20240503	181400	176267585	1973	1973	1973	1973	0
126	20240503	181300	176267585	1973	1973	1973	1973	0
127	20240503	181200	176267585	1973	1973	1973	1973	0
128	20240503	181100	176267585	1973	1973	1973	1973	0
129	20240503	181000	176267585	1973	1973	1973	1973	0
130	20240503	180900	176267585	1973	1973	1973	1973	0
131	20240503	180800	176267585	1973	1973	1973	1973	0
132	20240503	180700	176267585	1973	1973	1973	1973	0
133	20240503	180600	176267585	1973	1973	1973	1973	0
134	20240503	180500	176267585	1973	1973	1973	1973	0
135	20240503	180400	176267585	1973	1973	1973	1973	0
136	20240503	180300	176267585	1973	1973	1973	1973	0
137	20240503	180200	176267585	1973	1973	1973	1973	0
138	20240503	180100	176267585	1973	1973	1973	1973	0
139	20240503	180000	176267585	1973	1973	1973	1973	0
140	20240503	175900	176267585	1973	1973	1973	1973	0
141	20240503	175800	176267585	1973	1973	1973	1973	0
142	20240503	175700	176267585	1973	1973	1973	1973	0
143	20240503	175600	176267585	1973	1973	1973	1973	0
144	20240503	175500	176267585	1973	1973	1973	1973	0
145	20240503	175400	176267585	1973	1973	1973	1973	0
146	20240503	175300	176267585	1973	1973	1973	1973	0
147	20240503	175200	176267585	1973	1973	1973	1973	0
148	20240503	175100	176267585	1973	1973	1973	1973	0
149	20240503	175000	176267585	1973	1973	1973	1973	0
150	20240503	174900	176267585	1973	1973	1973	1973	0
151	20240503	174800	176267585	1973	1973	1973	1973	0
152	20240503	174700	176267585	1973	1973	1973	1973	1129
153	20240503	174600	176267585	1973	1973	1973	1973	0
154	20240503	174500	176267585	1973	1973	1973	1973	0
155	20240503	174400	176267585	1973	1973	1973	1973	0
156	20240503	174300	176267585	1973	1973	1973	1973	0
157	20240503	174200	176267585	1973	1973	1973	1973	0
158	20240503	174100	176267585	1973	1973	1973	1973	0
159	20240503	174000	176267585	1973	1973	1973	1973	0
160	20240503	173900	176267585	1973	1973	1973	1973	0
161	20240503	173800	176267585	1973	1973	1973	1973	0
162	20240503	173700	176267585	1973	1973	1973	1973	0
163	20240503	173600	176267585	1973	1973	1973	1973	0
164	20240503	173500	176267585	1973	1973	1973	1973	0
165	20240503	173400	176267585	1973	1973	1973	1973	0
166	20240503	173300	176267585	1973	1973	1973	1973	0
167	20240503	173200	176267585	1973	1973	1973	1973	0
168	20240503	173100	176267585	1973	1973	1973	1973	0
169	20240503	173000	176267585	1973	1973	1973	1973	0
170	20240503	172900	176267585	1973	1973	1973	1973	0
171	20240503	172800	176267585	1973	1973	1973	1973	0
172	20240503	172700	176267585	1973	1973	1973	1973	0
173	20240503	172600	176267585	1973	1973	1973	1973	0
174	20240503	172500	176267585	1973	1973	1973	1973	0
175	20240503	172400	176267585	1973	1973	1973	1973	0
176	20240503	172300	176267585	1973	1973	1973	1973	0
177	20240503	172200	176267585	1973	1973	1973	1973	0
178	20240503	172100	176267585	1973	1973	1973	1973	0
179	20240503	172000	176267585	1973	1973	1973	1973	0
180	20240503	171900	176267585	1973	1973	1973	1973	0
181	20240503	171800	176267585	1973	1973	1973	1973	0
182	20240503	171700	176267585	1973	1973	1973	1973	1129
183	20240503	171600	176267585	1973	1973	1973	1973	0
184	20240503	171500	176267585	1973	1973	1973	1973	0
185	20240503	171400	176267585	1973	1973	1973	1973	0
186	20240503	171300	176267585	1973	1973	1973	1973	0
187	20240503	171200	176267585	1973	1973	1973	1973	0
188	20240503	171100	176267585	1973	1973	1973	1973	0
189	20240503	171000	176267585	1973	1973	1973	1973	0
190	20240503	170900	176267585	1973	1973	1973	1973	0
191	20240503	170800	176267585	1973	1973	1973	1973	0
192	20240503	170700	176267585	1973	1973	1973	1973	0
193	20240503	170600	176267585	1973	1973	1973	1973	0
194	20240503	170500	176267585	1973	1973	1973	1973	0
195	20240503	170400	176267585	1973	1973	1973	1973	0
196	20240503	170300	176267585	1973	1973	1973	1973	0
197	20240503	170200	176267585	1973	1973	1973	1973	0
198	20240503	170100	176267585	1973	1973	1973	1973	0
199	20240503	170000	176267585	1973	1973	1973	1973	0
200	20240503	165900	176267585	1973	1973	1973	1973	0
201	20240503	165800	176267585	1973	1973	1973	1973	0
202	20240503	165700	176267585	1973	1973	1973	1973	0
203	20240503	165600	176267585	1973	1973	1973	1973	0
204	20240503	165500	176267585	1973	1973	1973	1973	0
205	20240503	165400	176267585	1973	1973	1973	1973	0
206	20240503	165300	176267585	1973	1973	1973	1973	0
207	20240503	165200	176267585	1973	1973	1973	1973	0
208	20240503	165100	176267585	1973	1973	1973	1973	0
209	20240503	165000	176267585	1973	1973	1973	1973	0
210	20240503	164900	176267585	1973	1973	1973	1973	0
211	20240503	164800	176267585	1973	1973	1973	1973	0
212	20240503	164700	176267585	1973	1973	1973	1973	1129
213	20240503	164600	176267585	1973	1973	1973	1973	0
214	20240503	164500	176267585	1973	1973	1973	1973	0
215	20240503	164400	176267585	1973	1973	1973	1973	0
216	20240503	164300	176267585	1973	1973	1973	1973	0
217	20240503	164200	176267585	1973	1973	1973	1973	0
218	20240503	164100	176267585	1973	1973	1973	1973	0
219	20240503	164000	176267585	1973	1973	1973	1973	0
220	20240503	163900	176267585	1973	1973	1973	1973	0
221	20240503	163800	176267585	1973	1973	1973	1973	0
222	20240503	163700	176267585	1973	1973	1973	1973	0
223	20240503	163600	176267585	1973	1973	1973	1973	0
224	20240503	163500	176267585	1973	1973	1973	1973	0
225	20240503	163400	176267585	1973	1973	1973	1973	0
226	20240503	163300	176267585	1973	1973	1973	1973	0
227	20240503	163200	176267585	1973	1973	1973	1973	0
228	20240503	163100	176267585	1973	1973	1973	1973	0
229	20240503	163000	176267585	1973	1973	1973	1973	0
230	20240503	162900	176267585	1973	1973	1973	1973	0
231	20240503	162800	176267585	1973	1973	1973	1973	0
232	20240503	162700	176267585	1973	1973	1973	1973	0
233	20240503	162600	176267585	1973	1973	1973	1973	0
234	20240503	162500	176267585	1973	1973	1973	1973	0
235	20240503	162400	176267585	1973	1973	1973	1973	0
236	20240503	162300	176267585	1973	1973	1973	1973	0
237	20240503	162200	176267585	1973	1973	1973	1973	0
238	20240503	162100	176267585	1973	1973	1973	1973	0
239	20240503	162000	176267585	1973	1973	1973	1973	0
240	20240503	161900	176267585	1973	1973	1973	1973	0
241	20240503	161800	176267585	1973	1973	1973	1973	0
242	20240503	161700	176267585	1973	1973	1973	1973	1129
243	20240503	161600	176267585	1973	1973	1973	1973	0
244	20240503	161500	176267585	1973	1973	1973	1973	0
245	20240503	161400	176267585	1973	1973	1973	1973	0
246	20240503	161300	176267585	1973	1973	1973	1973	0
247	20240503	161200	176267585	1973	1973	1973	1973	0
248	20240503	161100	176267585	1973	1973	1973	1973	0
249	20240503	161000	176267585	1973	1973	1973	1973	0
250	20240503	160900	176267585	1973	1973	1973	1973	0
251	20240503	160800	176267585	1973	1973	1973	1973	0
252	20240503	160700	176267585	1973	1973	1973	1973	0
253	20240503	160600	176267585	1973	1973	1973	1973	0
254	20240503	160500	176267585	1973	1973	1973	1973	0
255	20240503	160400	176267585	1973	1973	1973	1973	0
256	20240503	160300	176267585	1973	1973	1973	1973	0
257	20240503	160200	176267585	1973	1973	1973	1973	0
258	20240503	160100	176267585	1973	1973	1973	1973	0
259	20240503	160000	176267585	1973	1973	1973	1973	0
260	20240503	155900	176267585	1973	1973	1973	1973	0
261	20240503	155800	176267585	1973	1973	1973	1973	0
262	20240503	155700	176267585	1973	1973	1973	1973	0
263	20240503	155600	176267585	1973	1973	1973	1973	0
264	20240503	155500	176267585	1973	1973	1973	1973	0
265	20240503	155400	176267585	1973	1973	1973	1973	0
266	20240503	155300	176267585	1973	1973	1973	1973	0
267	20240503	155200	176267585	1973	1973	1973	1973	0
268	20240503	155100	176267585	1973	1973	1973	1973	0
269	20240503	155000	176267585	1973	1973	1973	1973	0
270	20240503	154900	176267585	1973	1973	1973	1973	0
271	20240503	154800	176267585	1973	1973	1973	1973	0
272	20240503	154700	176267585	1973	1973	1973	1973	1129
273	20240503	154600	176267585	1973	1973	1973	1973	0
274	20240503	154500	176267585	1973	1973	1973	1973	0
275	20240503	154400	176267585	1973	1973	1973	1973	0
276	20240503	154300	176267585	1973	1973	1973	1973	0
277	20240503	154200	176267585	1973	1973	1973	1973	0
278	20240503	154100	176267585	1973	1973	1973	1973	0
279	20240503	154000	176267585	1973	1973	1973	1973	0
280	20240503	153900	176267585	1973	1973	1973	1973	0
281	20240503	153800	176267585	1973	1973	1973	1973	0
282	20240503	153700	176267585	1973	1973	1973	1973	0
283	20240503	153600	176267585	1973	1973	1973	1973	0
284	20240503	153500	176267585	1973	1973	1973	1973	0
285	20240503	153400	176267585	1973	1973	1973	1973	0
286	20240503	153300	176267585	1973	1973	1973	1973	0
287	20240503	153200	176267585	1973	1973	1973	1973	0
288	20240503	153100	176267585	1973	1973	1973	1973	0
289	20240503	153000	176267585	1973	1973	1973	1973	1129
290	20240503	152900	174040068	1984	1984	1984	1984	0
291	20240503	152800	174040068	1984	1984	1984	1984	0
292	20240503	152700	174040068	1984	1984	1984	1984	0
293	20240503	152600	174040068	1984	1984	1984	1984	0
294	20240503	152500	174040068	1984	1984	1984	1984	0
295	20240503	152400	174040068	1984	1984	1984	1984	0
296	20240503	152300	174040068	1984	1984	1984	1984	0
297	20240503	152200	174040068	1984	1984	1984	1984	0
298	20240503	152100	174040068	1984	1984	1984	1984	0
299	20240503	152000	174040068	1984	1984	1984	1984	0
300	20240503	151900	174040068	1984	1984	1984	1984	0
301	20240503	151800	174040068	1984	1984	1984	1984	0
302	20240503	151700	174040068	1984	1984	1984	1984	0
303	20240503	151600	174040068	1984	1984	1984	1984	4
304	20240503	151500	174032132	1986	1986	1986	1986	4
305	20240503	151400	174024188	1983	1983	1983	1983	8
306	20240503	151300	174008324	1973	1981	1983	1973	831
307	20240503	151200	172361193	1981	1981	1981	1981	5
308	20240503	151100	172351288	1983	1983	1983	1983	0
309	20240503	151000	172351288	1983	1983	1983	1983	0
310	20240503	150900	172351288	1983	1983	1983	1983	0
311	20240503	150800	172351288	1983	1983	1983	1983	8
312	20240503	150700	172335424	1986	1986	1986	1986	0
313	20240503	150600	172335424	1986	1986	1986	1986	2
314	20240503	150500	172331452	1973	1985	1985	1973	398
315	20240503	150400	171541434	1985	1985	1985	1985	0
316	20240503	150300	171541434	1985	1985	1985	1985	0
317	20240503	150200	171541434	1985	1985	1985	1985	0
318	20240503	150100	171541434	1985	1985	1985	1985	180
319	20240503	150000	171184134	1985	1985	1985	1985	1065
320	20240503	145900	169070109	1985	1985	1985	1985	0
321	20240503	145800	169070109	1985	1973	1985	1973	11
322	20240503	145700	169048370	1980	1980	1980	1980	142
323	20240503	145600	168767210	1986	1986	1986	1986	0
324	20240503	145500	168767210	1986	1986	1986	1986	2
325	20240503	145400	168763238	1980	1980	1980	1980	0
326	20240503	145300	168763238	1980	1980	1980	1980	5
327	20240503	145200	168753338	1986	1986	1986	1986	0
328	20240503	145100	168753338	1986	1986	1986	1986	2
329	20240503	145000	168749366	1985	1985	1985	1985	302
330	20240503	144900	168149896	1980	1980	1980	1980	206
331	20240503	144800	167742016	1980	1980	1980	1980	0
332	20240503	144700	167742016	1980	1980	1980	1980	0
333	20240503	144600	167742016	1980	1980	1980	1980	0
334	20240503	144500	167742016	1980	1980	1980	1980	0
335	20240503	144400	167742016	1980	1980	1980	1980	2
336	20240503	144300	167738056	1980	1980	1980	1980	0
337	20240503	144200	167738056	1980	1980	1980	1980	100
338	20240503	144100	167540056	1980	1980	1980	1980	2
339	20240503	144000	167536096	1973	1973	1973	1973	39
340	20240503	143900	167459149	1985	1985	1985	1985	0
341	20240503	143800	167459149	1985	1985	1985	1985	0
342	20240503	143700	167459149	1985	1985	1985	1985	0
343	20240503	143600	167459149	1985	1985	1985	1985	0
344	20240503	143500	167459149	1985	1985	1985	1985	0
345	20240503	143400	167459149	1985	1979	1985	1979	12
346	20240503	143300	167435389	1973	1973	1973	1973	0
347	20240503	143200	167435389	1973	1973	1973	1973	0
348	20240503	143100	167435389	1973	1973	1973	1973	0
349	20240503	143000	167435389	1973	1975	1975	1973	919
350	20240503	142900	165621405	1979	1979	1979	1979	24
351	20240503	142800	165573909	1979	1979	1979	1979	0
352	20240503	142700	165573909	1979	1979	1979	1979	0
353	20240503	142600	165573909	1979	1979	1979	1979	0
354	20240503	142500	165573909	1979	1979	1979	1979	0
355	20240503	142400	165573909	1979	1979	1979	1979	0
356	20240503	142300	165573909	1979	1979	1979	1979	0
357	20240503	142200	165573909	1979	1979	1979	1979	0
358	20240503	142100	165573909	1979	1979	1979	1979	0
359	20240503	142000	165573909	1979	1979	1979	1979	5
360	20240503	141900	165564014	1986	1986	1986	1986	0
361	20240503	141800	165564014	1986	1986	1986	1986	0
362	20240503	141700	165564014	1986	1986	1986	1986	0
363	20240503	141600	165564014	1986	1986	1986	1986	0
364	20240503	141500	165564014	1986	1986	1986	1986	0
365	20240503	141400	165564014	1986	1986	1986	1986	0
366	20240503	141300	165564014	1986	1986	1986	1986	0
367	20240503	141200	165564014	1986	1986	1986	1986	0
368	20240503	141100	165564014	1986	1986	1986	1986	0
369	20240503	141000	165564014	1986	1986	1986	1986	0
370	20240503	140900	165564014	1986	1986	1986	1986	0
371	20240503	140800	165564014	1986	1986	1986	1986	0
372	20240503	140700	165564014	1986	1986	1986	1986	0
373	20240503	140600	165564014	1986	1986	1986	1986	0
374	20240503	140500	165564014	1986	1986	1986	1986	0
375	20240503	140400	165564014	1986	1986	1986	1986	1
376	20240503	140300	165562028	1980	1988	1989	1980	406
377	20240503	140200	164757939	1988	1988	1988	1988	47
378	20240503	140100	164664503	1986	1985	1986	1985	12
379	20240503	140000	164640677	1979	1979	1979	1979	39
380	20240503	135900	164563496	1988	1988	1988	1988	0
381	20240503	135800	164563496	1988	1988	1988	1988	0
382	20240503	135700	164563496	1988	1988	1988	1988	0
383	20240503	135600	164563496	1988	1988	1988	1988	0
384	20240503	135500	164563496	1988	1988	1988	1988	0
385	20240503	135400	164563496	1988	1989	1989	1980	183
386	20240503	135300	164200321	1989	1989	1989	1989	0
387	20240503	135200	164200321	1989	1989	1989	1989	200
388	20240503	135100	163802521	1989	1989	1989	1989	2
389	20240503	135000	163798543	1989	1989	1989	1989	0
390	20240503	134900	163798543	1989	1989	1989	1989	0
391	20240503	134800	163798543	1989	1989	1989	1989	2
392	20240503	134700	163794565	1989	1989	1989	1989	0
393	20240503	134600	163794565	1989	1989	1989	1989	0
394	20240503	134500	163794565	1989	1989	1989	1989	0
395	20240503	134400	163794565	1989	1989	1989	1989	0
396	20240503	134300	163794565	1989	1989	1989	1989	0
397	20240503	134200	163794565	1989	1989	1989	1989	2
398	20240503	134100	163790587	1980	1980	1980	1980	0
399	20240503	134000	163790587	1980	1980	1980	1980	39
400	20240503	133900	163713367	1989	1989	1989	1989	0
401	20240503	133800	163713367	1989	1989	1989	1989	0
402	20240503	133700	163713367	1989	1989	1989	1989	0
403	20240503	133600	163713367	1989	1989	1989	1989	1
404	20240503	133500	163711378	1991	1991	1991	1991	0
405	20240503	133400	163711378	1991	1991	1991	1991	0
406	20240503	133300	163711378	1991	1991	1991	1991	0
407	20240503	133200	163711378	1991	1991	1991	1991	0
408	20240503	133100	163711378	1991	1991	1991	1991	0
409	20240503	133000	163711378	1991	1991	1991	1991	1
410	20240503	132900	163709387	1990	1990	1990	1990	0
411	20240503	132800	163709387	1990	1990	1990	1990	1
412	20240503	132700	163707397	1990	1990	1990	1990	20
413	20240503	132600	163667597	1990	1990	1990	1990	0
414	20240503	132500	163667597	1990	1990	1990	1990	0
415	20240503	132400	163667597	1990	1990	1990	1990	1
416	20240503	132300	163665607	1991	1991	1991	1991	0
417	20240503	132200	163665607	1991	1991	1991	1991	4
418	20240503	132100	163657643	1991	1991	1991	1991	1
419	20240503	132000	163655652	1972	1972	1972	1972	39
420	20240503	131900	163578744	1985	1985	1985	1985	500
421	20240503	131800	162586244	1995	1995	1995	1995	1
422	20240503	131700	162584249	1990	2010	2010	1990	4816
423	20240503	131600	152970219	2020	2020	2020	2020	10
424	20240503	131500	152950019	2025	2025	2025	2025	0
425	20240503	131400	152950019	2025	2025	2025	2025	0
426	20240503	131300	152950019	2025	2025	2025	2025	0
427	20240503	131200	152950019	2025	2025	2025	2025	3
428	20240503	131100	152943944	2030	2030	2030	2030	0
429	20240503	131000	152943944	2030	2030	2030	2030	0
430	20240503	130900	152943944	2030	2030	2030	2030	24
431	20240503	130800	152895224	2030	2030	2030	2030	0
432	20240503	130700	152895224	2030	2020	2030	2020	68
433	20240503	130600	152757844	2030	2030	2030	2030	20
434	20240503	130500	152717244	2030	2015	2030	2015	47
435	20240503	130400	152622524	2035	2025	2035	2025	204
436	20240503	130300	152209384	2035	2025	2035	2025	902
437	20240503	130200	150382824	2025	2025	2025	2025	0
438	20240503	130100	150382824	2025	2025	2025	2025	447
439	20240503	130000	149477649	2025	2030	2040	2025	534
440	20240503	125900	148393659	2045	2045	2045	2045	0
441	20240503	125800	148393659	2045	2045	2045	2045	600
442	20240503	125700	147166659	2045	2035	2045	2035	501
443	20240503	125600	146143384	2045	2040	2045	2040	129
444	20240503	125500	145879584	2040	2040	2040	2040	178
445	20240503	125400	145516464	2035	2020	2035	2020	5752
446	20240503	125300	133817464	2020	2005	2025	2005	7474
447	20240503	125200	118806004	2005	1999	2005	1999	1000
448	20240503	125100	116805604	1999	1997	1999	1997	262
449	20240503	125000	116282033	1995	1995	1995	1995	108
450	20240503	124900	116066573	1995	1995	1995	1995	0
451	20240503	124800	116066573	1995	1995	1995	1995	1
452	20240503	124700	116064578	1992	1995	1995	1992	73
453	20240503	124600	115919003	1990	1985	1990	1985	688
454	20240503	124500	114552627	1984	1975	1984	1975	1243
455	20240503	124400	112093567	1975	1973	1975	1973	100
456	20240503	124300	111896146	1973	1973	1973	1973	0
457	20240503	124200	111896146	1973	1973	1973	1973	1
458	20240503	124100	111894173	1972	1964	1972	1964	2342
459	20240503	124000	107285922	1963	1963	1963	1963	39
460	20240503	123900	107209365	1964	1964	1964	1964	0
461	20240503	123800	107209365	1964	1964	1964	1964	3600
462	20240503	123700	100138965	1964	1964	1964	1964	0
463	20240503	123600	100138965	1964	1964	1964	1964	1
464	20240503	123500	100137001	1964	1964	1964	1964	0
465	20240503	123400	100137001	1964	1964	1964	1964	0
466	20240503	123300	100137001	1964	1964	1964	1964	23
467	20240503	123200	100091829	1961	1961	1961	1961	0
468	20240503	123100	100091829	1961	1961	1961	1961	91
469	20240503	123000	99913378	1964	1964	1964	1964	1
470	20240503	122900	99911414	1964	1964	1964	1964	0
471	20240503	122800	99911414	1964	1964	1964	1964	0
472	20240503	122700	99911414	1964	1963	1964	1963	436
473	20240503	122600	99055213	1961	1964	1964	1960	656
474	20240503	122500	97768493	1963	1960	1963	1960	463
475	20240503	122400	96860214	1960	1961	1962	1960	8
476	20240503	122300	96844531	1960	1960	1960	1960	0
477	20240503	122200	96844531	1960	1960	1960	1960	0
478	20240503	122100	96844531	1960	1960	1960	1960	0
479	20240503	122000	96844531	1960	1951	1960	1951	50
480	20240503	121900	96746892	1962	1962	1962	1962	0
481	20240503	121800	96746892	1962	1962	1962	1962	1
482	20240503	121700	96744930	1961	1961	1961	1961	0
483	20240503	121600	96744930	1961	1961	1961	1961	0
484	20240503	121500	96744930	1961	1961	1961	1961	124
485	20240503	121400	96501766	1961	1961	1961	1961	0
486	20240503	121300	96501766	1961	1961	1961	1961	0
487	20240503	121200	96501766	1961	1961	1961	1961	1
488	20240503	121100	96499805	1960	1964	1964	1960	328
489	20240503	121000	95856909	1964	1955	1964	1955	230
490	20240503	120900	95406223	1950	1950	1950	1950	1001
491	20240503	120800	93454273	1945	1945	1945	1945	500
492	20240503	120700	92481773	1950	1950	1950	1950	0
493	20240503	120600	92481773	1950	1950	1950	1950	1
494	20240503	120500	92479823	1950	1950	1950	1950	0
495	20240503	120400	92479823	1950	1950	1950	1950	0
496	20240503	120300	92479823	1950	1950	1950	1950	0
497	20240503	120200	92479823	1950	1950	1950	1950	0
498	20240503	120100	92479823	1950	1950	1950	1950	0
499	20240503	120000	92479823	1950	1945	1950	1945	40
500	20240503	115900	92402018	1950	1950	1950	1950	0
501	20240503	115800	92402018	1950	1950	1950	1950	0
502	20240503	115700	92402018	1950	1950	1950	1950	150
503	20240503	115600	92109518	1952	1952	1952	1952	0
504	20240503	115500	92109518	1952	1938	1952	1938	225
505	20240503	115400	91670910	1951	1951	1951	1951	1
506	20240503	115300	91668959	1958	1958	1958	1958	0
507	20240503	115200	91668959	1958	1937	1958	1937	1740
508	20240503	115100	88267079	1937	1937	1937	1937	0
509	20240503	115000	88267079	1937	1937	1937	1937	0
510	20240503	114900	88267079	1937	1937	1937	1937	0
511	20240503	114800	88267079	1937	1937	1937	1937	1
512	20240503	114700	88265142	1937	1937	1937	1937	0
513	20240503	114600	88265142	1937	1937	1937	1937	0
514	20240503	114500	88265142	1937	1937	1937	1937	0
515	20240503	114400	88265142	1937	1937	1937	1937	0
516	20240503	114300	88265142	1937	1937	1937	1937	0
517	20240503	114200	88265142	1937	1937	1937	1937	1
518	20240503	114100	88263205	1936	1936	1936	1936	0
519	20240503	114000	88263205	1936	1931	1936	1931	162
520	20240503	113900	87949768	1936	1936	1936	1936	0
521	20240503	113800	87949768	1936	1936	1936	1936	0
522	20240503	113700	87949768	1936	1936	1936	1936	0
523	20240503	113600	87949768	1936	1936	1936	1936	1
524	20240503	113500	87947832	1936	1936	1936	1936	0
525	20240503	113400	87947832	1936	1936	1936	1936	0
526	20240503	113300	87947832	1936	1936	1936	1936	7
527	20240503	113200	87934280	1936	1936	1936	1936	0
528	20240503	113100	87934280	1936	1936	1936	1936	0
529	20240503	113000	87934280	1936	1936	1936	1936	1
530	20240503	112900	87932344	1936	1936	1936	1936	0
531	20240503	112800	87932344	1936	1936	1936	1936	1
532	20240503	112700	87930408	1930	1936	1936	1930	265
533	20240503	112600	87418253	1937	1937	1937	1937	0
534	20240503	112500	87418253	1937	1937	1937	1937	0
535	20240503	112400	87418253	1937	1937	1937	1937	1
536	20240503	112300	87416316	1933	1933	1933	1933	0
537	20240503	112200	87416316	1933	1933	1933	1933	0
538	20240503	112100	87416316	1933	1933	1933	1933	0
539	20240503	112000	87416316	1933	1933	1933	1933	39
540	20240503	111900	87340929	1933	1933	1933	1933	0
541	20240503	111800	87340929	1933	1933	1933	1933	418
542	20240503	111700	86532935	1933	1932	1933	1932	25
543	20240503	111600	86484634	1932	1932	1932	1932	0
544	20240503	111500	86484634	1932	1933	1933	1932	8
545	20240503	111400	86469176	1933	1933	1933	1933	0
546	20240503	111300	86469176	1933	1933	1933	1933	0
547	20240503	111200	86469176	1933	1933	1933	1933	1
548	20240503	111100	86467243	1933	1933	1933	1933	0
549	20240503	111000	86467243	1933	1933	1933	1933	3
550	20240503	110900	86461444	1933	1933	1933	1933	0
551	20240503	110800	86461444	1933	1933	1933	1933	0
552	20240503	110700	86461444	1933	1933	1933	1933	0
553	20240503	110600	86461444	1933	1933	1933	1933	7
554	20240503	110500	86447913	1933	1933	1933	1933	0
555	20240503	110400	86447913	1933	1933	1933	1933	6
556	20240503	110300	86436315	1933	1933	1933	1933	0
557	20240503	110200	86436315	1933	1932	1933	1932	200
558	20240503	110100	86049914	1932	1932	1932	1932	0
559	20240503	110000	86049914	1932	1930	1932	1930	40
560	20240503	105900	85972712	1930	1930	1930	1930	0
561	20240503	105800	85972712	1930	1937	1937	1930	734
562	20240503	105700	84552057	1937	1937	1937	1937	0
563	20240503	105600	84552057	1937	1938	1938	1937	115
564	20240503	105500	84329202	1945	1945	1945	1945	0
565	20240503	105400	84329202	1945	1945	1945	1945	0
566	20240503	105300	84329202	1945	1945	1945	1945	0
567	20240503	105200	84329202	1945	1945	1945	1945	0
568	20240503	105100	84329202	1945	1945	1945	1945	0
569	20240503	105000	84329202	1945	1945	1945	1945	0
570	20240503	104900	84329202	1945	1945	1945	1945	0
571	20240503	104800	84329202	1945	1945	1945	1945	0
572	20240503	104700	84329202	1945	1945	1945	1945	0
573	20240503	104600	84329202	1945	1945	1945	1945	0
574	20240503	104500	84329202	1945	1945	1945	1945	0
575	20240503	104400	84329202	1945	1945	1945	1940	56
576	20240503	104300	84220529	1941	1941	1941	1941	0
577	20240503	104200	84220529	1941	1941	1941	1941	926
578	20240503	104100	82423163	1941	1941	1941	1941	0
579	20240503	104000	82423163	1941	1941	1945	1941	56
580	20240503	103900	82314463	1945	1941	1945	1941	8
581	20240503	103800	82298931	1946	1946	1946	1946	0
582	20240503	103700	82298931	1946	1946	1946	1946	0
583	20240503	103600	82298931	1946	1941	1946	1941	16
584	20240503	103500	82267870	1946	1946	1946	1946	0
585	20240503	103400	82267870	1946	1946	1946	1946	0
586	20240503	103300	82267870	1946	1946	1946	1946	0
587	20240503	103200	82267870	1946	1946	1946	1946	0
588	20240503	103100	82267870	1946	1946	1946	1946	0
589	20240503	103000	82267870	1946	1946	1946	1946	2
590	20240503	102900	82263978	1946	1946	1946	1946	0
591	20240503	102800	82263978	1946	1946	1946	1946	0
592	20240503	102700	82263978	1946	1946	1946	1946	0
593	20240503	102600	82263978	1946	1946	1946	1946	0
594	20240503	102500	82263978	1946	1946	1946	1946	0
595	20240503	102400	82263978	1946	1946	1946	1946	0
596	20240503	102300	82263978	1946	1946	1946	1946	1
597	20240503	102200	82262032	1940	1940	1940	1940	0
598	20240503	102100	82262032	1940	1940	1940	1940	0
599	20240503	102000	82262032	1940	1940	1940	1940	39
600	20240503	101900	82186372	1940	1945	1945	1940	17185
601	20240503	101800	48761932	1945	1948	1948	1945	4500
602	20240503	101700	40006893	1954	1954	1954	1954	0
603	20240503	101600	40006893	1954	1954	1954	1954	738
604	20240503	101500	38564841	1960	1961	1965	1960	55
605	20240503	101400	38456882	1960	1959	1960	1959	65
606	20240503	101300	38329487	1954	1954	1954	1954	0
607	20240503	101200	38329487	1954	1952	1954	1952	1262
608	20240503	101100	35863701	1952	1952	1952	1952	0
609	20240503	101000	35863701	1952	1952	1952	1952	1
610	20240503	100900	35861749	1946	1946	1946	1946	533
611	20240503	100800	34824531	1945	1945	1945	1945	0
612	20240503	100700	34824531	1945	1945	1945	1945	0
613	20240503	100600	34824531	1945	1945	1945	1945	0
614	20240503	100500	34824531	1945	1945	1945	1945	0
615	20240503	100400	34824531	1945	1945	1945	1945	49
616	20240503	100300	34729226	1946	1943	1946	1940	2619
617	20240503	100200	29642997	1945	1945	1945	1945	0
618	20240503	100100	29642997	1945	1945	1945	1945	0
619	20240503	100000	29642997	1945	1946	1946	1945	81
620	20240503	095900	29485376	1952	1952	1952	1952	0
621	20240503	095800	29485376	1952	1952	1952	1952	0
622	20240503	095700	29485376	1952	1947	1952	1946	65
623	20240503	095600	29358825	1948	1948	1948	1948	6
624	20240503	095500	29347137	1952	1952	1952	1952	0
625	20240503	095400	29347137	1952	1952	1952	1952	5
626	20240503	095300	29337377	1952	1952	1952	1952	1
627	20240503	095200	29335425	1954	1949	1954	1949	186
628	20240503	095100	28972105	1951	1950	1953	1950	517
629	20240503	095000	27962440	1954	1954	1954	1954	0
630	20240503	094900	27962440	1954	1954	1954	1954	2
631	20240503	094800	27958532	1954	1954	1954	1954	0
632	20240503	094700	27958532	1954	1954	1954	1954	0
633	20240503	094600	27958532	1954	1954	1954	1954	0
634	20240503	094500	27958532	1954	1954	1954	1954	0
635	20240503	094400	27958532	1954	1954	1954	1954	0
636	20240503	094300	27958532	1954	1954	1954	1954	1
637	20240503	094200	27956578	1956	1956	1956	1956	0
638	20240503	094100	27956578	1956	1956	1956	1956	0
639	20240503	094000	27956578	1956	1949	1956	1949	41
640	20240503	093900	27876662	1959	1959	1959	1959	0
641	20240503	093800	27876662	1959	1962	1962	1959	11
642	20240503	093700	27855098	1963	1958	1963	1958	474
643	20240503	093600	26926779	1947	1947	1947	1947	2
644	20240503	093500	26922885	1959	1949	1959	1947	105
645	20240503	093400	26718163	1949	1949	1949	1949	0
646	20240503	093300	26718163	1949	1960	1960	1949	6
647	20240503	093200	26706425	1949	1949	1949	1949	3
648	20240503	093100	26700578	1960	1960	1960	1960	4
649	20240503	093000	26692738	1948	1961	1961	1948	38
650	20240503	092900	26618584	1964	1964	1964	1964	4
651	20240503	092800	26610728	1947	1947	1947	1947	2
652	20240503	092700	26606834	1948	1948	1948	1948	0
653	20240503	092600	26606834	1948	1948	1948	1948	1
654	20240503	092500	26604886	1960	1960	1960	1960	1
655	20240503	092400	26602926	1960	1960	1960	1960	0
656	20240503	092300	26602926	1960	1947	1960	1947	56
657	20240503	092200	26493218	1962	1962	1962	1962	0
658	20240503	092100	26493218	1962	1962	1962	1962	0
659	20240503	092000	26493218	1962	1951	1962	1947	197
660	20240503	091900	26109439	1966	1966	1966	1966	0
661	20240503	091800	26109439	1966	1965	1967	1965	828
662	20240503	091700	24480976	1966	1963	1966	1963	115
663	20240503	091600	24255118	1951	1951	1951	1951	0
664	20240503	091500	24255118	1951	1959	1959	1951	1173
665	20240503	091400	21966072	1957	1958	1958	1957	191
666	20240503	091300	21592112	1967	1967	1967	1967	1
667	20240503	091200	21590145	1958	1958	1958	1958	1
668	20240503	091100	21588187	1958	1958	1958	1958	5
669	20240503	091000	21578397	1967	1958	1967	1958	2905
670	20240503	090900	15889917	1967	1967	1967	1967	817
671	20240503	090800	14282878	1968	1968	1968	1968	0
672	20240503	090700	14282878	1968	1968	1968	1968	40
673	20240503	090600	14204158	1957	1953	1957	1953	69
674	20240503	090500	14069129	1957	1957	1957	1957	32
675	20240503	090400	14006505	1957	1955	1957	1955	814
676	20240503	090300	12414322	1956	1956	1956	1956	4
677	20240503	090200	12406498	1956	1956	1956	1956	66
678	20240503	090100	12277402	1956	1956	1956	1956	36
679	20240503	090000	12206986	1943	1937	1943	1937	6302