KissMeData/000180/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	203000	169516138	1995	1995	1995	1995	1724
3	20230531	202900	169516138	1995	1995	1995	1995	0
4	20230531	202800	169516138	1995	1995	1995	1995	0
5	20230531	202700	169516138	1995	1995	1995	1995	0
6	20230531	202600	169516138	1995	1995	1995	1995	0
7	20230531	202500	169516138	1995	1995	1995	1995	0
8	20230531	202400	169516138	1995	1995	1995	1995	0
9	20230531	202300	169516138	1995	1995	1995	1995	0
10	20230531	202200	169516138	1995	1995	1995	1995	0
11	20230531	202100	169516138	1995	1995	1995	1995	0
12	20230531	202000	169516138	1995	1995	1995	1995	0
13	20230531	201900	169516138	1995	1995	1995	1995	0
14	20230531	201800	169516138	1995	1995	1995	1995	0
15	20230531	201700	169516138	1995	1995	1995	1995	0
16	20230531	201600	169516138	1995	1995	1995	1995	0
17	20230531	201500	169516138	1995	1995	1995	1995	0
18	20230531	201400	169516138	1995	1995	1995	1995	0
19	20230531	201300	169516138	1995	1995	1995	1995	0
20	20230531	201200	169516138	1995	1995	1995	1995	0
21	20230531	201100	169516138	1995	1995	1995	1995	0
22	20230531	201000	169516138	1995	1995	1995	1995	0
23	20230531	200900	169516138	1995	1995	1995	1995	0
24	20230531	200800	169516138	1995	1995	1995	1995	0
25	20230531	200700	169516138	1995	1995	1995	1995	0
26	20230531	200600	169516138	1995	1995	1995	1995	0
27	20230531	200500	169516138	1995	1995	1995	1995	0
28	20230531	200400	169516138	1995	1995	1995	1995	0
29	20230531	200300	169516138	1995	1995	1995	1995	0
30	20230531	200200	169516138	1995	1995	1995	1995	0
31	20230531	200100	169516138	1995	1995	1995	1995	0
32	20230531	200000	169516138	1995	1995	1995	1995	1724
33	20230531	195900	169516138	1995	1995	1995	1995	0
34	20230531	195800	169516138	1995	1995	1995	1995	0
35	20230531	195700	169516138	1995	1995	1995	1995	0
36	20230531	195600	169516138	1995	1995	1995	1995	0
37	20230531	195500	169516138	1995	1995	1995	1995	0
38	20230531	195400	169516138	1995	1995	1995	1995	0
39	20230531	195300	169516138	1995	1995	1995	1995	0
40	20230531	195200	169516138	1995	1995	1995	1995	0
41	20230531	195100	169516138	1995	1995	1995	1995	0
42	20230531	195000	169516138	1995	1995	1995	1995	0
43	20230531	194900	169516138	1995	1995	1995	1995	0
44	20230531	194800	169516138	1995	1995	1995	1995	0
45	20230531	194700	169516138	1995	1995	1995	1995	0
46	20230531	194600	169516138	1995	1995	1995	1995	0
47	20230531	194500	169516138	1995	1995	1995	1995	0
48	20230531	194400	169516138	1995	1995	1995	1995	0
49	20230531	194300	169516138	1995	1995	1995	1995	0
50	20230531	194200	169516138	1995	1995	1995	1995	0
51	20230531	194100	169516138	1995	1995	1995	1995	0
52	20230531	194000	169516138	1995	1995	1995	1995	0
53	20230531	193900	169516138	1995	1995	1995	1995	0
54	20230531	193800	169516138	1995	1995	1995	1995	0
55	20230531	193700	169516138	1995	1995	1995	1995	0
56	20230531	193600	169516138	1995	1995	1995	1995	0
57	20230531	193500	169516138	1995	1995	1995	1995	0
58	20230531	193400	169516138	1995	1995	1995	1995	0
59	20230531	193300	169516138	1995	1995	1995	1995	0
60	20230531	193200	169516138	1995	1995	1995	1995	0
61	20230531	193100	169516138	1995	1995	1995	1995	0
62	20230531	193000	169516138	1995	1995	1995	1995	1724
63	20230531	192900	169516138	1995	1995	1995	1995	0
64	20230531	192800	169516138	1995	1995	1995	1995	0
65	20230531	192700	169516138	1995	1995	1995	1995	0
66	20230531	192600	169516138	1995	1995	1995	1995	0
67	20230531	192500	169516138	1995	1995	1995	1995	0
68	20230531	192400	169516138	1995	1995	1995	1995	0
69	20230531	192300	169516138	1995	1995	1995	1995	0
70	20230531	192200	169516138	1995	1995	1995	1995	0
71	20230531	192100	169516138	1995	1995	1995	1995	0
72	20230531	192000	169516138	1995	1995	1995	1995	0
73	20230531	191900	169516138	1995	1995	1995	1995	0
74	20230531	191800	169516138	1995	1995	1995	1995	0
75	20230531	191700	169516138	1995	1995	1995	1995	0
76	20230531	191600	169516138	1995	1995	1995	1995	0
77	20230531	191500	169516138	1995	1995	1995	1995	0
78	20230531	191400	169516138	1995	1995	1995	1995	0
79	20230531	191300	169516138	1995	1995	1995	1995	0
80	20230531	191200	169516138	1995	1995	1995	1995	0
81	20230531	191100	169516138	1995	1995	1995	1995	0
82	20230531	191000	169516138	1995	1995	1995	1995	0
83	20230531	190900	169516138	1995	1995	1995	1995	0
84	20230531	190800	169516138	1995	1995	1995	1995	0
85	20230531	190700	169516138	1995	1995	1995	1995	0
86	20230531	190600	169516138	1995	1995	1995	1995	0
87	20230531	190500	169516138	1995	1995	1995	1995	0
88	20230531	190400	169516138	1995	1995	1995	1995	0
89	20230531	190300	169516138	1995	1995	1995	1995	0
90	20230531	190200	169516138	1995	1995	1995	1995	0
91	20230531	190100	169516138	1995	1995	1995	1995	0
92	20230531	190000	169516138	1995	1995	1995	1995	1724
93	20230531	185900	169516138	1995	1995	1995	1995	0
94	20230531	185800	169516138	1995	1995	1995	1995	0
95	20230531	185700	169516138	1995	1995	1995	1995	0
96	20230531	185600	169516138	1995	1995	1995	1995	0
97	20230531	185500	169516138	1995	1995	1995	1995	0
98	20230531	185400	169516138	1995	1995	1995	1995	0
99	20230531	185300	169516138	1995	1995	1995	1995	0
100	20230531	185200	169516138	1995	1995	1995	1995	0
101	20230531	185100	169516138	1995	1995	1995	1995	0
102	20230531	185000	169516138	1995	1995	1995	1995	0
103	20230531	184900	169516138	1995	1995	1995	1995	0
104	20230531	184800	169516138	1995	1995	1995	1995	0
105	20230531	184700	169516138	1995	1995	1995	1995	0
106	20230531	184600	169516138	1995	1995	1995	1995	0
107	20230531	184500	169516138	1995	1995	1995	1995	0
108	20230531	184400	169516138	1995	1995	1995	1995	0
109	20230531	184300	169516138	1995	1995	1995	1995	0
110	20230531	184200	169516138	1995	1995	1995	1995	0
111	20230531	184100	169516138	1995	1995	1995	1995	0
112	20230531	184000	169516138	1995	1995	1995	1995	0
113	20230531	183900	169516138	1995	1995	1995	1995	0
114	20230531	183800	169516138	1995	1995	1995	1995	0
115	20230531	183700	169516138	1995	1995	1995	1995	0
116	20230531	183600	169516138	1995	1995	1995	1995	0
117	20230531	183500	169516138	1995	1995	1995	1995	0
118	20230531	183400	169516138	1995	1995	1995	1995	0
119	20230531	183300	169516138	1995	1995	1995	1995	0
120	20230531	183200	169516138	1995	1995	1995	1995	0
121	20230531	183100	169516138	1995	1995	1995	1995	0
122	20230531	183000	169516138	1995	1995	1995	1995	1724
123	20230531	182900	169516138	1995	1995	1995	1995	0
124	20230531	182800	169516138	1995	1995	1995	1995	0
125	20230531	182700	169516138	1995	1995	1995	1995	0
126	20230531	182600	169516138	1995	1995	1995	1995	0
127	20230531	182500	169516138	1995	1995	1995	1995	0
128	20230531	182400	169516138	1995	1995	1995	1995	0
129	20230531	182300	169516138	1995	1995	1995	1995	0
130	20230531	182200	169516138	1995	1995	1995	1995	0
131	20230531	182100	169516138	1995	1995	1995	1995	0
132	20230531	182000	169516138	1995	1995	1995	1995	0
133	20230531	181900	169516138	1995	1995	1995	1995	0
134	20230531	181800	169516138	1995	1995	1995	1995	0
135	20230531	181700	169516138	1995	1995	1995	1995	0
136	20230531	181600	169516138	1995	1995	1995	1995	0
137	20230531	181500	169516138	1995	1995	1995	1995	0
138	20230531	181400	169516138	1995	1995	1995	1995	0
139	20230531	181300	169516138	1995	1995	1995	1995	0
140	20230531	181200	169516138	1995	1995	1995	1995	0
141	20230531	181100	169516138	1995	1995	1995	1995	0
142	20230531	181000	169516138	1995	1995	1995	1995	0
143	20230531	180900	169516138	1995	1995	1995	1995	0
144	20230531	180800	169516138	1995	1995	1995	1995	0
145	20230531	180700	169516138	1995	1995	1995	1995	0
146	20230531	180600	169516138	1995	1995	1995	1995	0
147	20230531	180500	169516138	1995	1995	1995	1995	0
148	20230531	180400	169516138	1995	1995	1995	1995	0
149	20230531	180300	169516138	1995	1995	1995	1995	0
150	20230531	180200	169516138	1995	1995	1995	1995	0
151	20230531	180100	169516138	1995	1995	1995	1995	0
152	20230531	180000	169516138	1995	1995	1995	1995	1724
153	20230531	175900	169516138	1995	1995	1995	1995	0
154	20230531	175800	169516138	1995	1995	1995	1995	0
155	20230531	175700	169516138	1995	1995	1995	1995	0
156	20230531	175600	169516138	1995	1995	1995	1995	0
157	20230531	175500	169516138	1995	1995	1995	1995	0
158	20230531	175400	169516138	1995	1995	1995	1995	0
159	20230531	175300	169516138	1995	1995	1995	1995	0
160	20230531	175200	169516138	1995	1995	1995	1995	0
161	20230531	175100	169516138	1995	1995	1995	1995	0
162	20230531	175000	169516138	1995	1995	1995	1995	0
163	20230531	174900	169516138	1995	1995	1995	1995	0
164	20230531	174800	169516138	1995	1995	1995	1995	0
165	20230531	174700	169516138	1995	1995	1995	1995	0
166	20230531	174600	169516138	1995	1995	1995	1995	0
167	20230531	174500	169516138	1995	1995	1995	1995	0
168	20230531	174400	169516138	1995	1995	1995	1995	0
169	20230531	174300	169516138	1995	1995	1995	1995	0
170	20230531	174200	169516138	1995	1995	1995	1995	0
171	20230531	174100	169516138	1995	1995	1995	1995	0
172	20230531	174000	169516138	1995	1995	1995	1995	0
173	20230531	173900	169516138	1995	1995	1995	1995	0
174	20230531	173800	169516138	1995	1995	1995	1995	0
175	20230531	173700	169516138	1995	1995	1995	1995	0
176	20230531	173600	169516138	1995	1995	1995	1995	0
177	20230531	173500	169516138	1995	1995	1995	1995	0
178	20230531	173400	169516138	1995	1995	1995	1995	0
179	20230531	173300	169516138	1995	1995	1995	1995	0
180	20230531	173200	169516138	1995	1995	1995	1995	0
181	20230531	173100	169516138	1995	1995	1995	1995	0
182	20230531	173000	169516138	1995	1995	1995	1995	1724
183	20230531	172900	169516138	1995	1995	1995	1995	0
184	20230531	172800	169516138	1995	1995	1995	1995	0
185	20230531	172700	169516138	1995	1995	1995	1995	0
186	20230531	172600	169516138	1995	1995	1995	1995	0
187	20230531	172500	169516138	1995	1995	1995	1995	0
188	20230531	172400	169516138	1995	1995	1995	1995	0
189	20230531	172300	169516138	1995	1995	1995	1995	0
190	20230531	172200	169516138	1995	1995	1995	1995	0
191	20230531	172100	169516138	1995	1995	1995	1995	0
192	20230531	172000	169516138	1995	1995	1995	1995	0
193	20230531	171900	169516138	1995	1995	1995	1995	0
194	20230531	171800	169516138	1995	1995	1995	1995	0
195	20230531	171700	169516138	1995	1995	1995	1995	0
196	20230531	171600	169516138	1995	1995	1995	1995	0
197	20230531	171500	169516138	1995	1995	1995	1995	0
198	20230531	171400	169516138	1995	1995	1995	1995	0
199	20230531	171300	169516138	1995	1995	1995	1995	0
200	20230531	171200	169516138	1995	1995	1995	1995	0
201	20230531	171100	169516138	1995	1995	1995	1995	0
202	20230531	171000	169516138	1995	1995	1995	1995	0
203	20230531	170900	169516138	1995	1995	1995	1995	0
204	20230531	170800	169516138	1995	1995	1995	1995	0
205	20230531	170700	169516138	1995	1995	1995	1995	0
206	20230531	170600	169516138	1995	1995	1995	1995	0
207	20230531	170500	169516138	1995	1995	1995	1995	0
208	20230531	170400	169516138	1995	1995	1995	1995	0
209	20230531	170300	169516138	1995	1995	1995	1995	0
210	20230531	170200	169516138	1995	1995	1995	1995	0
211	20230531	170100	169516138	1995	1995	1995	1995	0
212	20230531	170000	169516138	1995	1995	1995	1995	1724
213	20230531	165900	169516138	1995	1995	1995	1995	0
214	20230531	165800	169516138	1995	1995	1995	1995	0
215	20230531	165700	169516138	1995	1995	1995	1995	0
216	20230531	165600	169516138	1995	1995	1995	1995	0
217	20230531	165500	169516138	1995	1995	1995	1995	0
218	20230531	165400	169516138	1995	1995	1995	1995	0
219	20230531	165300	169516138	1995	1995	1995	1995	0
220	20230531	165200	169516138	1995	1995	1995	1995	0
221	20230531	165100	169516138	1995	1995	1995	1995	0
222	20230531	165000	169516138	1995	1995	1995	1995	0
223	20230531	164900	169516138	1995	1995	1995	1995	0
224	20230531	164800	169516138	1995	1995	1995	1995	0
225	20230531	164700	169516138	1995	1995	1995	1995	0
226	20230531	164600	169516138	1995	1995	1995	1995	0
227	20230531	164500	169516138	1995	1995	1995	1995	0
228	20230531	164400	169516138	1995	1995	1995	1995	0
229	20230531	164300	169516138	1995	1995	1995	1995	0
230	20230531	164200	169516138	1995	1995	1995	1995	0
231	20230531	164100	169516138	1995	1995	1995	1995	0
232	20230531	164000	169516138	1995	1995	1995	1995	0
233	20230531	163900	169516138	1995	1995	1995	1995	0
234	20230531	163800	169516138	1995	1995	1995	1995	0
235	20230531	163700	169516138	1995	1995	1995	1995	0
236	20230531	163600	169516138	1995	1995	1995	1995	0
237	20230531	163500	169516138	1995	1995	1995	1995	0
238	20230531	163400	169516138	1995	1995	1995	1995	0
239	20230531	163300	169516138	1995	1995	1995	1995	0
240	20230531	163200	169516138	1995	1995	1995	1995	0
241	20230531	163100	169516138	1995	1995	1995	1995	0
242	20230531	163000	169516138	1995	1995	1995	1995	1724
243	20230531	162900	169516138	1995	1995	1995	1995	0
244	20230531	162800	169516138	1995	1995	1995	1995	0
245	20230531	162700	169516138	1995	1995	1995	1995	0
246	20230531	162600	169516138	1995	1995	1995	1995	0
247	20230531	162500	169516138	1995	1995	1995	1995	0
248	20230531	162400	169516138	1995	1995	1995	1995	0
249	20230531	162300	169516138	1995	1995	1995	1995	0
250	20230531	162200	169516138	1995	1995	1995	1995	0
251	20230531	162100	169516138	1995	1995	1995	1995	0
252	20230531	162000	169516138	1995	1995	1995	1995	0
253	20230531	161900	169516138	1995	1995	1995	1995	0
254	20230531	161800	169516138	1995	1995	1995	1995	0
255	20230531	161700	169516138	1995	1995	1995	1995	0
256	20230531	161600	169516138	1995	1995	1995	1995	0
257	20230531	161500	169516138	1995	1995	1995	1995	0
258	20230531	161400	169516138	1995	1995	1995	1995	0
259	20230531	161300	169516138	1995	1995	1995	1995	0
260	20230531	161200	169516138	1995	1995	1995	1995	0
261	20230531	161100	169516138	1995	1995	1995	1995	0
262	20230531	161000	169516138	1995	1995	1995	1995	0
263	20230531	160900	169516138	1995	1995	1995	1995	0
264	20230531	160800	169516138	1995	1995	1995	1995	0
265	20230531	160700	169516138	1995	1995	1995	1995	0
266	20230531	160600	169516138	1995	1995	1995	1995	0
267	20230531	160500	169516138	1995	1995	1995	1995	0
268	20230531	160400	169516138	1995	1995	1995	1995	0
269	20230531	160300	169516138	1995	1995	1995	1995	0
270	20230531	160200	169516138	1995	1995	1995	1995	0
271	20230531	160100	169516138	1995	1995	1995	1995	0
272	20230531	160000	169516138	1995	1995	1995	1995	1724
273	20230531	155900	169516138	1995	1995	1995	1995	0
274	20230531	155800	169516138	1995	1995	1995	1995	0
275	20230531	155700	169516138	1995	1995	1995	1995	0
276	20230531	155600	169516138	1995	1995	1995	1995	0
277	20230531	155500	169516138	1995	1995	1995	1995	0
278	20230531	155400	169516138	1995	1995	1995	1995	0
279	20230531	155300	169516138	1995	1995	1995	1995	0
280	20230531	155200	169516138	1995	1995	1995	1995	0
281	20230531	155100	169516138	1995	1995	1995	1995	0
282	20230531	155000	169516138	1995	1995	1995	1995	0
283	20230531	154900	169516138	1995	1995	1995	1995	0
284	20230531	154800	169516138	1995	1995	1995	1995	0
285	20230531	154700	169516138	1995	1995	1995	1995	0
286	20230531	154600	169516138	1995	1995	1995	1995	0
287	20230531	154500	169516138	1995	1995	1995	1995	0
288	20230531	154400	169516138	1995	1995	1995	1995	0
289	20230531	154300	169516138	1995	1995	1995	1995	0
290	20230531	154200	169516138	1995	1995	1995	1995	0
291	20230531	154100	169516138	1995	1995	1995	1995	0
292	20230531	154000	169516138	1995	1995	1995	1995	0
293	20230531	153900	169516138	1995	1995	1995	1995	0
294	20230531	153800	169516138	1995	1995	1995	1995	0
295	20230531	153700	169516138	1995	1995	1995	1995	0
296	20230531	153600	169516138	1995	1995	1995	1995	0
297	20230531	153500	169516138	1995	1995	1995	1995	0
298	20230531	153400	169516138	1995	1995	1995	1995	0
299	20230531	153300	169516138	1995	1995	1995	1995	0
300	20230531	153200	169516138	1995	1995	1995	1995	0
301	20230531	153100	169516138	1995	1995	1995	1995	0
302	20230531	153000	169516138	1995	1995	1995	1995	3448
303	20230531	152900	166076758	2005	2005	2005	2005	0
304	20230531	152800	166076758	2005	2005	2005	2005	0
305	20230531	152700	166076758	2005	2005	2005	2005	0
306	20230531	152600	166076758	2005	2005	2005	2005	0
307	20230531	152500	166076758	2005	2005	2005	2005	0
308	20230531	152400	166076758	2005	2005	2005	2005	0
309	20230531	152300	166076758	2005	2005	2005	2005	0
310	20230531	152200	166076758	2005	2005	2005	2005	0
311	20230531	152100	166076758	2005	2005	2005	2005	0
312	20230531	152000	166076758	2005	2005	2005	2005	0
313	20230531	151900	166076758	2005	2005	2005	2005	2
314	20230531	151800	166072748	2005	2005	2005	2005	2
315	20230531	151700	166068738	2005	1999	2005	1999	3
316	20230531	151600	166062729	2005	2005	2005	2005	2
317	20230531	151500	166058719	2005	1999	2005	1999	3
318	20230531	151400	166052710	2005	2005	2005	2005	1
319	20230531	151300	166050705	2005	2005	2005	1999	4
320	20230531	151200	166042691	2005	2005	2005	2005	0
321	20230531	151100	166042691	2005	1999	2005	1999	29
322	20230531	151000	165984702	1999	1999	1999	1998	1622
323	20230531	150900	162742667	2005	1999	2005	1999	2
324	20230531	150800	162738663	2005	2005	2005	2005	0
325	20230531	150700	162738663	2005	2005	2005	2005	2
326	20230531	150600	162734653	2005	2000	2005	1999	588
327	20230531	150500	161559175	2000	2005	2005	2000	226
328	20230531	150400	161107170	2005	2005	2005	2005	0
329	20230531	150300	161107170	2005	2000	2005	2000	601
330	20230531	150200	159905100	2000	1999	2000	1999	2
331	20230531	150100	159901101	2005	2005	2005	2005	0
332	20230531	150000	159901101	2005	2005	2005	2005	0
333	20230531	145900	159901101	2005	2005	2005	2005	0
334	20230531	145800	159901101	2005	2005	2005	2005	1
335	20230531	145700	159899096	1999	2000	2000	1999	177
336	20230531	145600	159545097	2005	2005	2005	2005	0
337	20230531	145500	159545097	2005	2005	2005	2005	0
338	20230531	145400	159545097	2005	2000	2005	2000	276
339	20230531	145300	158993087	2005	2005	2005	2005	22
340	20230531	145200	158948977	2005	2005	2005	2005	3
341	20230531	145100	158942962	2005	2005	2005	2005	0
342	20230531	145000	158942962	2005	2000	2005	2000	827
343	20230531	144900	157284842	2005	2005	2005	2005	0
344	20230531	144800	157284842	2005	2005	2005	2005	0
345	20230531	144700	157284842	2005	2005	2005	2005	0
346	20230531	144600	157284842	2005	2000	2005	2000	2
347	20230531	144500	157280837	2005	2005	2005	2005	0
348	20230531	144400	157280837	2005	2000	2005	2000	321
349	20230531	144300	156638832	2005	2005	2005	2005	300
350	20230531	144200	156037332	2005	1999	2005	1999	32
351	20230531	144100	155973178	2005	2005	2005	2005	0
352	20230531	144000	155973178	2005	2005	2005	2005	0
353	20230531	143900	155973178	2005	2005	2005	2005	0
354	20230531	143800	155973178	2005	1999	2005	1999	2
355	20230531	143700	155969174	2010	2010	2010	2010	0
356	20230531	143600	155969174	2010	2010	2010	2010	1
357	20230531	143500	155967164	1999	2010	2010	1999	130
358	20230531	143400	155707185	2005	2005	2005	2005	1
359	20230531	143300	155705180	2010	2010	2010	2010	0
360	20230531	143200	155705180	2010	2010	2010	2010	0
361	20230531	143100	155705180	2010	2000	2010	2000	2
362	20230531	143000	155701170	2015	2015	2015	2015	0
363	20230531	142900	155701170	2015	2015	2015	2015	0
364	20230531	142800	155701170	2015	2015	2015	2015	0
365	20230531	142700	155701170	2015	2000	2015	2000	2
366	20230531	142600	155697155	2015	2015	2015	2015	0
367	20230531	142500	155697155	2015	2015	2015	2015	0
368	20230531	142400	155697155	2015	2015	2015	2015	0
369	20230531	142300	155697155	2015	2000	2015	2000	2
370	20230531	142200	155693140	2015	2015	2015	2015	1
371	20230531	142100	155691125	2015	2015	2015	2015	0
372	20230531	142000	155691125	2015	2015	2015	2015	1
373	20230531	141900	155689110	2000	2000	2000	2000	1
374	20230531	141800	155687110	2015	2015	2015	2015	0
375	20230531	141700	155687110	2015	2015	2015	2015	0
376	20230531	141600	155687110	2015	2015	2015	2015	1
377	20230531	141500	155685095	2000	2000	2000	2000	1
378	20230531	141400	155683095	2005	2005	2005	2005	300
379	20230531	141300	155081595	2015	2015	2015	2015	0
380	20230531	141200	155081595	2015	2005	2015	2005	2
381	20230531	141100	155077575	2015	2015	2015	2015	0
382	20230531	141000	155077575	2015	2015	2015	2015	0
383	20230531	140900	155077575	2015	2015	2015	2015	0
384	20230531	140800	155077575	2015	2015	2015	2015	20
385	20230531	140700	155037275	2015	2010	2015	2000	311
386	20230531	140600	154412125	2015	2015	2015	2015	0
387	20230531	140500	154412125	2015	2015	2015	2015	0
388	20230531	140400	154412125	2015	2015	2015	2015	1
389	20230531	140300	154410110	2000	2000	2000	2000	1
390	20230531	140200	154408110	2015	2015	2015	2015	0
391	20230531	140100	154408110	2015	2015	2015	2015	0
392	20230531	140000	154408110	2015	1999	2015	1999	2
393	20230531	135900	154404096	2015	2015	2015	2015	0
394	20230531	135800	154404096	2015	2015	2015	2015	0
395	20230531	135700	154404096	2015	2015	2015	2015	1
396	20230531	135600	154402081	1999	1999	1999	1999	1
397	20230531	135500	154400082	2015	2015	2015	2015	0
398	20230531	135400	154400082	2015	2015	2015	2015	0
399	20230531	135300	154400082	2015	2015	2015	2015	1
400	20230531	135200	154398067	1999	2015	2015	1999	2
401	20230531	135100	154394053	2000	2000	2000	2000	331
402	20230531	135000	153732053	2015	2015	2015	2015	1
403	20230531	134900	153730038	2000	2000	2000	2000	0
404	20230531	134800	153730038	2000	2000	2000	2000	1
405	20230531	134700	153728038	2000	2000	2000	2000	0
406	20230531	134600	153728038	2000	2000	2000	2000	0
407	20230531	134500	153728038	2000	2000	2000	2000	0
408	20230531	134400	153728038	2000	2000	2000	2000	1
409	20230531	134300	153726038	2015	2015	2015	2015	0
410	20230531	134200	153726038	2015	2015	2015	2015	0
411	20230531	134100	153726038	2015	2000	2015	2000	2
412	20230531	134000	153722023	2015	2015	2015	2015	0
413	20230531	133900	153722023	2015	2015	2015	2010	82
414	20230531	133800	153557193	2010	2010	2015	2010	371
415	20230531	133700	152811478	2010	2010	2010	2000	3
416	20230531	133600	152805458	2010	2010	2010	2010	1
417	20230531	133500	152803448	2015	2015	2015	2015	1
418	20230531	133400	152801433	2020	2010	2020	2010	5
419	20230531	133300	152791363	2010	2010	2015	2000	2334
420	20230531	133200	148100028	2000	2010	2010	2000	3267
421	20230531	133100	141565438	2020	2020	2020	2020	0
422	20230531	133000	141565438	2020	2020	2020	2020	0
423	20230531	132900	141565438	2020	2010	2020	2010	2
424	20230531	132800	141561408	2020	2020	2020	2020	0
425	20230531	132700	141561408	2020	2020	2020	2020	0
426	20230531	132600	141561408	2020	2020	2020	2020	709
427	20230531	132500	140129228	2010	2010	2010	2010	1
428	20230531	132400	140127218	2020	2020	2020	2020	1
429	20230531	132300	140125198	2010	2010	2010	2010	0
430	20230531	132200	140125198	2010	2010	2010	2010	0
431	20230531	132100	140125198	2010	2010	2010	2010	1
432	20230531	132000	140123188	2025	2015	2025	2015	123
433	20230531	131900	139874773	2015	2015	2015	2015	0
434	20230531	131800	139874773	2015	2005	2015	2005	3
435	20230531	131700	139868738	2015	2015	2015	2015	1
436	20230531	131600	139866723	2005	2020	2020	2005	61
437	20230531	131500	139744403	2020	2015	2020	2015	756
438	20230531	131400	138219783	2015	2015	2015	2015	1
439	20230531	131300	138217768	2000	2015	2015	2000	3
440	20230531	131200	138211738	2015	2015	2015	2015	0
441	20230531	131100	138211738	2015	2015	2015	2015	0
442	20230531	131000	138211738	2015	2010	2015	2000	58
443	20230531	130900	138095158	2005	2010	2010	2005	1295
444	20230531	130800	135498478	2010	2010	2010	2010	200
445	20230531	130700	135096478	2010	2010	2010	2010	10
446	20230531	130600	135076378	2025	2015	2025	2015	2
447	20230531	130500	135072338	2025	2025	2025	2025	0
448	20230531	130400	135072338	2025	2025	2025	2025	1
449	20230531	130300	135070313	2015	2015	2015	2015	0
450	20230531	130200	135070313	2015	2015	2015	2015	1
451	20230531	130100	135068298	2025	2025	2025	2025	0
452	20230531	130000	135068298	2025	2025	2025	2025	0
453	20230531	125900	135068298	2025	2025	2025	2025	1
454	20230531	125800	135066273	2015	2025	2025	2015	2
455	20230531	125700	135062233	2015	2025	2025	2015	324
456	20230531	125600	134409133	2025	2025	2025	2025	0
457	20230531	125500	134409133	2025	2025	2025	2025	0
458	20230531	125400	134409133	2025	2015	2025	2015	2
459	20230531	125300	134405093	2025	2020	2025	2020	83
460	20230531	125200	134237428	2025	2025	2025	2025	1
461	20230531	125100	134235403	2025	2025	2025	2025	1
462	20230531	125000	134233378	2020	2020	2020	2020	1
463	20230531	124900	134231358	2025	2025	2025	2025	1
464	20230531	124800	134229333	2025	2025	2025	2025	295
465	20230531	124700	133631958	2025	2020	2025	2020	2
466	20230531	124600	133627913	2030	2030	2030	2030	200
467	20230531	124500	133221913	2030	2030	2030	2030	200
468	20230531	124400	132815913	2030	2030	2030	2030	186
469	20230531	124300	132438333	2020	2030	2035	2020	1817
470	20230531	124200	128749823	2030	2030	2030	2030	0
471	20230531	124100	128749823	2030	2030	2030	2030	0
472	20230531	124000	128749823	2030	2030	2030	2030	6
473	20230531	123900	128737643	2030	2020	2030	2020	3
474	20230531	123800	128731563	2030	2030	2030	2030	587
475	20230531	123700	127539953	2030	2030	2030	2030	1
476	20230531	123600	127537923	2030	2020	2030	2020	2
477	20230531	123500	127533873	2020	2030	2030	2020	2
478	20230531	123400	127529823	2030	2025	2030	2025	500
479	20230531	123300	126515628	2025	2025	2025	2025	547
480	20230531	123200	125407953	2020	2020	2020	2020	95
481	20230531	123100	125216053	2020	2020	2020	2015	284
482	20230531	123000	124642378	2020	2020	2020	2020	0
483	20230531	122900	124642378	2020	2015	2020	2015	51
484	20230531	122800	124539608	2015	2015	2015	2015	1
485	20230531	122700	124537593	2020	2020	2020	2020	0
486	20230531	122600	124537593	2020	2020	2020	2020	0
487	20230531	122500	124537593	2020	2020	2020	2020	0
488	20230531	122400	124537593	2020	2020	2020	2020	1
489	20230531	122300	124535573	2015	2020	2020	2015	21
490	20230531	122200	124493158	2020	2020	2020	2020	2
491	20230531	122100	124489118	2015	2015	2015	2015	0
492	20230531	122000	124489118	2015	2015	2015	2015	1
493	20230531	121900	124487103	2020	2020	2020	2020	300
494	20230531	121800	123881103	2020	2015	2020	2015	1445
495	20230531	121700	120969418	2015	2015	2015	2015	51
496	20230531	121600	120866653	2010	2010	2010	2010	115
497	20230531	121500	120635503	2015	2015	2015	2015	1
498	20230531	121400	120633488	2010	2010	2010	2010	200
499	20230531	121300	120231488	2015	2015	2015	2015	0
500	20230531	121200	120231488	2015	2010	2015	2010	633
501	20230531	121100	118959153	2010	2010	2010	2010	1
502	20230531	121000	118957143	2005	2005	2005	2005	0
503	20230531	120900	118957143	2005	2005	2005	2005	320
504	20230531	120800	118315543	2005	2010	2010	2005	404
505	20230531	120700	117503508	2005	2005	2005	2005	333
506	20230531	120600	116835843	2005	2005	2005	2005	721
507	20230531	120500	115390238	2005	2005	2005	2005	3160
508	20230531	120400	109054438	2000	2000	2000	2000	1
509	20230531	120300	109052438	2000	2000	2000	2000	0
510	20230531	120200	109052438	2000	2000	2000	2000	0
511	20230531	120100	109052438	2000	2000	2000	2000	0
512	20230531	120000	109052438	2000	2000	2000	2000	46
513	20230531	115900	108960438	2005	2005	2005	2005	0
514	20230531	115800	108960438	2005	2000	2005	2000	45
515	20230531	115700	108870433	2000	2000	2000	2000	1
516	20230531	115600	108868433	2000	2000	2000	2000	44
517	20230531	115500	108780433	2000	2005	2005	2000	47
518	20230531	115400	108686423	2000	2000	2000	2000	0
519	20230531	115300	108686423	2000	2000	2000	2000	46
520	20230531	115200	108594423	2000	2000	2000	2000	44
521	20230531	115100	108506423	2005	2005	2005	2005	1
522	20230531	115000	108504418	1999	2005	2005	1999	46
523	20230531	114900	108412458	1999	1999	1999	1999	46
524	20230531	114800	108320504	2000	2000	2000	2000	7
525	20230531	114700	108306504	2000	1999	2000	1999	166
526	20230531	114600	107974548	1999	1999	1999	1999	45
527	20230531	114500	107884593	1999	1999	1999	1999	1
528	20230531	114400	107882594	1999	1999	1999	1999	45
529	20230531	114300	107792639	1999	1999	1999	1999	44
530	20230531	114200	107704683	1999	1999	1999	1999	0
531	20230531	114100	107704683	1999	1999	1999	1999	46
532	20230531	114000	107612729	1999	1999	1999	1999	45
533	20230531	113900	107522774	1999	1999	1999	1999	0
534	20230531	113800	107522774	1999	1999	1999	1999	44
535	20230531	113700	107434818	1999	2005	2005	1999	48
536	20230531	113600	107338854	1999	1999	1999	1999	953
537	20230531	113500	105433807	2005	1997	2005	1997	390
538	20230531	113400	104652209	1997	1997	1997	1997	46
539	20230531	113300	104560347	1997	1997	1997	1997	0
540	20230531	113200	104560347	1997	1997	1997	1997	45
541	20230531	113100	104470482	2005	1997	2005	1997	45
542	20230531	113000	104380609	1997	1997	1997	1997	0
543	20230531	112900	104380609	1997	1997	1997	1997	46
544	20230531	112800	104288747	1997	1997	1997	1997	45
545	20230531	112700	104198882	1997	1997	1997	1997	0
546	20230531	112600	104198882	1997	2005	2005	1997	47
547	20230531	112500	104105007	1997	1997	1997	1997	45
548	20230531	112400	104015142	2005	2005	2005	2005	1
549	20230531	112300	104013137	1997	1997	1997	1997	45
550	20230531	112200	103923272	1997	1997	1997	1997	45
551	20230531	112100	103833407	2005	2000	2005	2000	24
552	20230531	112000	103785402	2000	1997	2000	1997	473
553	20230531	111900	102839537	2000	1997	2000	1997	74
554	20230531	111800	102691672	1997	1997	1997	1997	1
555	20230531	111700	102689675	1997	1997	1997	1997	44
556	20230531	111600	102601807	2005	1997	2005	1997	46
557	20230531	111500	102509937	1997	1997	1997	1997	0
558	20230531	111400	102509937	1997	1998	1998	1997	1446
559	20230531	111300	99622150	1998	1998	1998	1998	244
560	20230531	111200	99134638	1998	1998	1998	1998	0
561	20230531	111100	99134638	1998	1998	1998	1998	45
562	20230531	111000	99044728	1998	1998	2005	1998	46
563	20230531	110900	98952813	2005	2005	2005	2005	0
564	20230531	110800	98952813	2005	1998	2005	1998	46
565	20230531	110700	98860898	2005	1998	2005	1998	395
566	20230531	110600	98069245	2005	2005	2005	2005	0
567	20230531	110500	98069245	2005	1997	2005	1997	1044
568	20230531	110400	95976377	2005	1997	2005	1997	233
569	20230531	110300	95509572	1997	2005	2005	1997	1001
570	20230531	110200	93502575	2005	2005	2005	1999	47
571	20230531	110100	93408610	2000	1997	2000	1997	668
572	20230531	110000	92072826	1998	1998	1998	1998	0
573	20230531	105900	92072826	1998	1998	1998	1998	46
574	20230531	105800	91980918	1998	1998	1998	1998	0
575	20230531	105700	91980918	1998	1999	1999	1998	75
576	20230531	105600	91831038	1997	1997	1997	1997	44
577	20230531	105500	91743170	1999	1997	1999	1997	2
578	20230531	105400	91739174	1997	1997	1997	1997	45
579	20230531	105300	91649309	1999	1997	1999	1997	64
580	20230531	105200	91521463	1997	1997	1997	1997	0
581	20230531	105100	91521463	1997	1997	1997	1997	45
582	20230531	105000	91431598	1997	1999	1999	1997	107
583	20230531	104900	91217795	1997	1997	1997	1997	0
584	20230531	104800	91217795	1997	1999	1999	1997	89
585	20230531	104700	91039972	1997	1997	1997	1997	46
586	20230531	104600	90948110	1997	1997	1997	1997	0
587	20230531	104500	90948110	1997	1997	1997	1997	45
588	20230531	104400	90858245	2005	1997	2005	1997	57
589	20230531	104300	90744326	1997	1997	1997	1997	0
590	20230531	104200	90744326	1997	1997	1997	1997	79
591	20230531	104100	90586563	1997	1997	1997	1996	14
592	20230531	104000	90558608	1997	1997	1997	1997	0
593	20230531	103900	90558608	1997	2000	2005	1997	381
594	20230531	103800	89795070	1996	1996	1996	1996	45
595	20230531	103700	89705250	1993	1993	1993	1993	0
596	20230531	103600	89705250	1993	2000	2000	1993	493
597	20230531	103500	88719565	1993	1993	1993	1993	45
598	20230531	103400	88629880	2000	2000	2000	2000	1
599	20230531	103300	88627880	1993	2000	2000	1993	246
600	20230531	103200	88137595	2000	1993	2000	1993	645
601	20230531	103100	86847910	1993	1993	1993	1993	0
602	20230531	103000	86847910	1993	1993	1993	1993	44
603	20230531	102900	86760218	1993	1993	1993	1993	45
604	20230531	102800	86670533	2000	2000	2000	2000	1
605	20230531	102700	86668533	1993	1993	1993	1993	44
606	20230531	102600	86580841	1993	1993	1993	1993	45
607	20230531	102500	86491156	2005	2005	2005	2005	1
608	20230531	102400	86489151	1993	1993	1993	1993	45
609	20230531	102300	86399466	2005	1994	2005	1992	2544
610	20230531	102200	81331134	2005	2005	2005	2005	3
611	20230531	102100	81325119	1992	2005	2005	1992	47
612	20230531	102000	81231469	1992	1992	1992	1992	45
613	20230531	101900	81141829	2005	2005	2005	2005	0
614	20230531	101800	81141829	2005	1992	2005	1992	47
615	20230531	101700	81048166	1992	1992	1992	1992	45
616	20230531	101600	80958526	2005	2005	2005	2005	0
617	20230531	101500	80958526	2005	1992	2005	1992	47
618	20230531	101400	80864881	1992	1992	1992	1992	44
619	20230531	101300	80777233	2005	2005	2005	2005	1
620	20230531	101200	80775228	1992	1992	1992	1992	45
621	20230531	101100	80685588	1992	1992	1992	1992	45
622	20230531	101000	80595948	1991	1991	1991	1991	0
623	20230531	100900	80595948	1991	1991	1991	1991	44
624	20230531	100800	80508344	2005	1991	2005	1991	46
625	20230531	100700	80416744	1991	1991	1991	1991	0
626	20230531	100600	80416744	1991	1991	1991	1991	44
627	20230531	100500	80329140	2005	1998	2005	1991	606
628	20230531	100400	79118043	1998	1998	1998	1998	0
629	20230531	100300	79118043	1998	1990	1998	1990	47
630	20230531	100200	79024497	1998	1988	1998	1988	945
631	20230531	100100	77136827	1988	1988	1988	1988	0
632	20230531	100000	77136827	1988	1988	1988	1988	45
633	20230531	095900	77047367	1999	1988	1999	1988	448
634	20230531	095800	76156721	1988	1989	1989	1988	1859
635	20230531	095700	72459499	1989	1989	1989	1989	44
636	20230531	095600	72371983	1989	1989	1989	1989	0
637	20230531	095500	72371983	1989	1999	1999	1989	93
638	20230531	095400	72186526	1989	1989	1989	1989	45
639	20230531	095300	72097021	1989	1989	1989	1989	0
640	20230531	095200	72097021	1989	1989	1989	1989	44
641	20230531	095100	72009505	2000	1990	2000	1990	788
642	20230531	095000	70433955	1990	1990	1990	1990	159
643	20230531	094900	70117545	1990	1990	1990	1990	45
644	20230531	094800	70027995	1990	1990	1990	1990	44
645	20230531	094700	69940435	1990	1990	1990	1990	0
646	20230531	094600	69940435	1990	1990	1990	1990	45
647	20230531	094500	69850885	1990	1990	1990	1990	45
648	20230531	094400	69761335	2000	2000	2000	2000	1
649	20230531	094300	69759335	1990	2000	2000	1990	445
650	20230531	094200	68873775	1990	1990	1990	1990	145
651	20230531	094100	68585225	1990	1990	1990	1990	0
652	20230531	094000	68585225	1990	1990	1990	1990	44
653	20230531	093900	68497665	2000	1990	2000	1990	46
654	20230531	093800	68406115	2000	2000	2000	2000	1
655	20230531	093700	68404115	1990	2000	2000	1990	90
656	20230531	093600	68224565	2000	1990	2000	1990	46
657	20230531	093500	68133005	2005	2005	2005	2005	1
658	20230531	093400	68131000	2000	1990	2000	1990	55
659	20230531	093300	68021450	1999	1999	1999	1999	269
660	20230531	093200	67483719	2005	2005	2005	2005	1
661	20230531	093100	67481714	1999	1994	1999	1990	1397
662	20230531	093000	64693912	1990	1990	1994	1990	2344
663	20230531	092900	60029344	1994	1994	1994	1990	13
664	20230531	092800	60003462	1990	1994	1994	1990	233
665	20230531	092700	59539734	1994	1994	1994	1990	1529
666	20230531	092600	56496890	1995	1995	1995	1995	1
667	20230531	092500	56494895	1995	1995	1995	1995	3
668	20230531	092400	56488910	1996	1996	1996	1996	6
669	20230531	092300	56476934	1997	1997	1997	1997	2
670	20230531	092200	56472940	1996	1997	1997	1996	2
671	20230531	092100	56468947	1997	2000	2000	1997	6
672	20230531	092000	56456956	2000	2005	2005	2000	37
673	20230531	091900	56382911	2000	2000	2000	2000	185
674	20230531	091800	56012911	2005	1988	2005	1988	533
675	20230531	091700	54947535	1999	1993	1999	1993	552
676	20230531	091600	53845983	1993	1983	1993	1983	47
677	20230531	091500	53752762	1995	1994	1995	1990	100
678	20230531	091400	53553533	1983	1983	1983	1983	0
679	20230531	091300	53553533	1983	1983	1983	1983	45
680	20230531	091200	53464298	1983	1983	1983	1983	368
681	20230531	091100	52734554	1983	1983	1983	1983	0
682	20230531	091000	52734554	1983	1983	1983	1983	44
683	20230531	090900	52647302	1983	1983	1983	1983	245
684	20230531	090800	52161467	1983	1983	1983	1983	0
685	20230531	090700	52161467	1983	1983	1983	1983	45
686	20230531	090600	52072232	1994	1981	1994	1981	51
687	20230531	090500	51971123	1995	1987	1995	1987	398
688	20230531	090400	51180289	1979	1979	1979	1979	45
689	20230531	090300	51091234	1979	1978	1987	1978	236
690	20230531	090200	50623098	1978	1975	1984	1975	4211
691	20230531	090100	42280990	1975	1963	1975	1963	1218
692	20230531	090000	39884096	1965	1955	1980	1955	20396