KissMeData/014190/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	202100	294522607	2005	2005	2005	2005	983
3	20230531	202000	294522607	2005	2005	2005	2005	0
4	20230531	201900	294522607	2005	2005	2005	2005	0
5	20230531	201800	294522607	2005	2005	2005	2005	0
6	20230531	201700	294522607	2005	2005	2005	2005	0
7	20230531	201600	294522607	2005	2005	2005	2005	0
8	20230531	201500	294522607	2005	2005	2005	2005	0
9	20230531	201400	294522607	2005	2005	2005	2005	0
10	20230531	201300	294522607	2005	2005	2005	2005	0
11	20230531	201200	294522607	2005	2005	2005	2005	0
12	20230531	201100	294522607	2005	2005	2005	2005	0
13	20230531	201000	294522607	2005	2005	2005	2005	0
14	20230531	200900	294522607	2005	2005	2005	2005	0
15	20230531	200800	294522607	2005	2005	2005	2005	0
16	20230531	200700	294522607	2005	2005	2005	2005	0
17	20230531	200600	294522607	2005	2005	2005	2005	0
18	20230531	200500	294522607	2005	2005	2005	2005	0
19	20230531	200400	294522607	2005	2005	2005	2005	0
20	20230531	200300	294522607	2005	2005	2005	2005	0
21	20230531	200200	294522607	2005	2005	2005	2005	0
22	20230531	200100	294522607	2005	2005	2005	2005	0
23	20230531	200000	294522607	2005	2005	2005	2005	0
24	20230531	195900	294522607	2005	2005	2005	2005	0
25	20230531	195800	294522607	2005	2005	2005	2005	0
26	20230531	195700	294522607	2005	2005	2005	2005	0
27	20230531	195600	294522607	2005	2005	2005	2005	0
28	20230531	195500	294522607	2005	2005	2005	2005	0
29	20230531	195400	294522607	2005	2005	2005	2005	0
30	20230531	195300	294522607	2005	2005	2005	2005	0
31	20230531	195200	294522607	2005	2005	2005	2005	0
32	20230531	195100	294522607	2005	2005	2005	2005	983
33	20230531	195000	294522607	2005	2005	2005	2005	0
34	20230531	194900	294522607	2005	2005	2005	2005	0
35	20230531	194800	294522607	2005	2005	2005	2005	0
36	20230531	194700	294522607	2005	2005	2005	2005	0
37	20230531	194600	294522607	2005	2005	2005	2005	0
38	20230531	194500	294522607	2005	2005	2005	2005	0
39	20230531	194400	294522607	2005	2005	2005	2005	0
40	20230531	194300	294522607	2005	2005	2005	2005	0
41	20230531	194200	294522607	2005	2005	2005	2005	0
42	20230531	194100	294522607	2005	2005	2005	2005	0
43	20230531	194000	294522607	2005	2005	2005	2005	0
44	20230531	193900	294522607	2005	2005	2005	2005	0
45	20230531	193800	294522607	2005	2005	2005	2005	0
46	20230531	193700	294522607	2005	2005	2005	2005	0
47	20230531	193600	294522607	2005	2005	2005	2005	0
48	20230531	193500	294522607	2005	2005	2005	2005	0
49	20230531	193400	294522607	2005	2005	2005	2005	0
50	20230531	193300	294522607	2005	2005	2005	2005	0
51	20230531	193200	294522607	2005	2005	2005	2005	0
52	20230531	193100	294522607	2005	2005	2005	2005	0
53	20230531	193000	294522607	2005	2005	2005	2005	0
54	20230531	192900	294522607	2005	2005	2005	2005	0
55	20230531	192800	294522607	2005	2005	2005	2005	0
56	20230531	192700	294522607	2005	2005	2005	2005	0
57	20230531	192600	294522607	2005	2005	2005	2005	0
58	20230531	192500	294522607	2005	2005	2005	2005	0
59	20230531	192400	294522607	2005	2005	2005	2005	0
60	20230531	192300	294522607	2005	2005	2005	2005	0
61	20230531	192200	294522607	2005	2005	2005	2005	0
62	20230531	192100	294522607	2005	2005	2005	2005	983
63	20230531	192000	294522607	2005	2005	2005	2005	0
64	20230531	191900	294522607	2005	2005	2005	2005	0
65	20230531	191800	294522607	2005	2005	2005	2005	0
66	20230531	191700	294522607	2005	2005	2005	2005	0
67	20230531	191600	294522607	2005	2005	2005	2005	0
68	20230531	191500	294522607	2005	2005	2005	2005	0
69	20230531	191400	294522607	2005	2005	2005	2005	0
70	20230531	191300	294522607	2005	2005	2005	2005	0
71	20230531	191200	294522607	2005	2005	2005	2005	0
72	20230531	191100	294522607	2005	2005	2005	2005	0
73	20230531	191000	294522607	2005	2005	2005	2005	0
74	20230531	190900	294522607	2005	2005	2005	2005	0
75	20230531	190800	294522607	2005	2005	2005	2005	0
76	20230531	190700	294522607	2005	2005	2005	2005	0
77	20230531	190600	294522607	2005	2005	2005	2005	0
78	20230531	190500	294522607	2005	2005	2005	2005	0
79	20230531	190400	294522607	2005	2005	2005	2005	0
80	20230531	190300	294522607	2005	2005	2005	2005	0
81	20230531	190200	294522607	2005	2005	2005	2005	0
82	20230531	190100	294522607	2005	2005	2005	2005	0
83	20230531	190000	294522607	2005	2005	2005	2005	0
84	20230531	185900	294522607	2005	2005	2005	2005	0
85	20230531	185800	294522607	2005	2005	2005	2005	0
86	20230531	185700	294522607	2005	2005	2005	2005	0
87	20230531	185600	294522607	2005	2005	2005	2005	0
88	20230531	185500	294522607	2005	2005	2005	2005	0
89	20230531	185400	294522607	2005	2005	2005	2005	0
90	20230531	185300	294522607	2005	2005	2005	2005	0
91	20230531	185200	294522607	2005	2005	2005	2005	0
92	20230531	185100	294522607	2005	2005	2005	2005	983
93	20230531	185000	294522607	2005	2005	2005	2005	0
94	20230531	184900	294522607	2005	2005	2005	2005	0
95	20230531	184800	294522607	2005	2005	2005	2005	0
96	20230531	184700	294522607	2005	2005	2005	2005	0
97	20230531	184600	294522607	2005	2005	2005	2005	0
98	20230531	184500	294522607	2005	2005	2005	2005	0
99	20230531	184400	294522607	2005	2005	2005	2005	0
100	20230531	184300	294522607	2005	2005	2005	2005	0
101	20230531	184200	294522607	2005	2005	2005	2005	0
102	20230531	184100	294522607	2005	2005	2005	2005	0
103	20230531	184000	294522607	2005	2005	2005	2005	0
104	20230531	183900	294522607	2005	2005	2005	2005	0
105	20230531	183800	294522607	2005	2005	2005	2005	0
106	20230531	183700	294522607	2005	2005	2005	2005	0
107	20230531	183600	294522607	2005	2005	2005	2005	0
108	20230531	183500	294522607	2005	2005	2005	2005	0
109	20230531	183400	294522607	2005	2005	2005	2005	0
110	20230531	183300	294522607	2005	2005	2005	2005	0
111	20230531	183200	294522607	2005	2005	2005	2005	0
112	20230531	183100	294522607	2005	2005	2005	2005	0
113	20230531	183000	294522607	2005	2005	2005	2005	0
114	20230531	182900	294522607	2005	2005	2005	2005	0
115	20230531	182800	294522607	2005	2005	2005	2005	0
116	20230531	182700	294522607	2005	2005	2005	2005	0
117	20230531	182600	294522607	2005	2005	2005	2005	0
118	20230531	182500	294522607	2005	2005	2005	2005	0
119	20230531	182400	294522607	2005	2005	2005	2005	0
120	20230531	182300	294522607	2005	2005	2005	2005	0
121	20230531	182200	294522607	2005	2005	2005	2005	0
122	20230531	182100	294522607	2005	2005	2005	2005	983
123	20230531	182000	294522607	2005	2005	2005	2005	0
124	20230531	181900	294522607	2005	2005	2005	2005	0
125	20230531	181800	294522607	2005	2005	2005	2005	0
126	20230531	181700	294522607	2005	2005	2005	2005	0
127	20230531	181600	294522607	2005	2005	2005	2005	0
128	20230531	181500	294522607	2005	2005	2005	2005	0
129	20230531	181400	294522607	2005	2005	2005	2005	0
130	20230531	181300	294522607	2005	2005	2005	2005	0
131	20230531	181200	294522607	2005	2005	2005	2005	0
132	20230531	181100	294522607	2005	2005	2005	2005	0
133	20230531	181000	294522607	2005	2005	2005	2005	0
134	20230531	180900	294522607	2005	2005	2005	2005	0
135	20230531	180800	294522607	2005	2005	2005	2005	0
136	20230531	180700	294522607	2005	2005	2005	2005	0
137	20230531	180600	294522607	2005	2005	2005	2005	0
138	20230531	180500	294522607	2005	2005	2005	2005	0
139	20230531	180400	294522607	2005	2005	2005	2005	0
140	20230531	180300	294522607	2005	2005	2005	2005	0
141	20230531	180200	294522607	2005	2005	2005	2005	0
142	20230531	180100	294522607	2005	2005	2005	2005	0
143	20230531	180000	294522607	2005	2005	2005	2005	0
144	20230531	175900	294522607	2005	2005	2005	2005	0
145	20230531	175800	294522607	2005	2005	2005	2005	0
146	20230531	175700	294522607	2005	2005	2005	2005	0
147	20230531	175600	294522607	2005	2005	2005	2005	0
148	20230531	175500	294522607	2005	2005	2005	2005	0
149	20230531	175400	294522607	2005	2005	2005	2005	0
150	20230531	175300	294522607	2005	2005	2005	2005	0
151	20230531	175200	294522607	2005	2005	2005	2005	0
152	20230531	175100	294522607	2005	2005	2005	2005	983
153	20230531	175000	294522607	2005	2005	2005	2005	0
154	20230531	174900	294522607	2005	2005	2005	2005	0
155	20230531	174800	294522607	2005	2005	2005	2005	0
156	20230531	174700	294522607	2005	2005	2005	2005	0
157	20230531	174600	294522607	2005	2005	2005	2005	0
158	20230531	174500	294522607	2005	2005	2005	2005	0
159	20230531	174400	294522607	2005	2005	2005	2005	0
160	20230531	174300	294522607	2005	2005	2005	2005	0
161	20230531	174200	294522607	2005	2005	2005	2005	0
162	20230531	174100	294522607	2005	2005	2005	2005	0
163	20230531	174000	294522607	2005	2005	2005	2005	0
164	20230531	173900	294522607	2005	2005	2005	2005	0
165	20230531	173800	294522607	2005	2005	2005	2005	0
166	20230531	173700	294522607	2005	2005	2005	2005	0
167	20230531	173600	294522607	2005	2005	2005	2005	0
168	20230531	173500	294522607	2005	2005	2005	2005	0
169	20230531	173400	294522607	2005	2005	2005	2005	0
170	20230531	173300	294522607	2005	2005	2005	2005	0
171	20230531	173200	294522607	2005	2005	2005	2005	0
172	20230531	173100	294522607	2005	2005	2005	2005	0
173	20230531	173000	294522607	2005	2005	2005	2005	0
174	20230531	172900	294522607	2005	2005	2005	2005	0
175	20230531	172800	294522607	2005	2005	2005	2005	0
176	20230531	172700	294522607	2005	2005	2005	2005	0
177	20230531	172600	294522607	2005	2005	2005	2005	0
178	20230531	172500	294522607	2005	2005	2005	2005	0
179	20230531	172400	294522607	2005	2005	2005	2005	0
180	20230531	172300	294522607	2005	2005	2005	2005	0
181	20230531	172200	294522607	2005	2005	2005	2005	0
182	20230531	172100	294522607	2005	2005	2005	2005	983
183	20230531	172000	294522607	2005	2005	2005	2005	0
184	20230531	171900	294522607	2005	2005	2005	2005	0
185	20230531	171800	294522607	2005	2005	2005	2005	0
186	20230531	171700	294522607	2005	2005	2005	2005	0
187	20230531	171600	294522607	2005	2005	2005	2005	0
188	20230531	171500	294522607	2005	2005	2005	2005	0
189	20230531	171400	294522607	2005	2005	2005	2005	0
190	20230531	171300	294522607	2005	2005	2005	2005	0
191	20230531	171200	294522607	2005	2005	2005	2005	0
192	20230531	171100	294522607	2005	2005	2005	2005	0
193	20230531	171000	294522607	2005	2005	2005	2005	0
194	20230531	170900	294522607	2005	2005	2005	2005	0
195	20230531	170800	294522607	2005	2005	2005	2005	0
196	20230531	170700	294522607	2005	2005	2005	2005	0
197	20230531	170600	294522607	2005	2005	2005	2005	0
198	20230531	170500	294522607	2005	2005	2005	2005	0
199	20230531	170400	294522607	2005	2005	2005	2005	0
200	20230531	170300	294522607	2005	2005	2005	2005	0
201	20230531	170200	294522607	2005	2005	2005	2005	0
202	20230531	170100	294522607	2005	2005	2005	2005	0
203	20230531	170000	294522607	2005	2005	2005	2005	0
204	20230531	165900	294522607	2005	2005	2005	2005	0
205	20230531	165800	294522607	2005	2005	2005	2005	0
206	20230531	165700	294522607	2005	2005	2005	2005	0
207	20230531	165600	294522607	2005	2005	2005	2005	0
208	20230531	165500	294522607	2005	2005	2005	2005	0
209	20230531	165400	294522607	2005	2005	2005	2005	0
210	20230531	165300	294522607	2005	2005	2005	2005	0
211	20230531	165200	294522607	2005	2005	2005	2005	0
212	20230531	165100	294522607	2005	2005	2005	2005	983
213	20230531	165000	294522607	2005	2005	2005	2005	0
214	20230531	164900	294522607	2005	2005	2005	2005	0
215	20230531	164800	294522607	2005	2005	2005	2005	0
216	20230531	164700	294522607	2005	2005	2005	2005	0
217	20230531	164600	294522607	2005	2005	2005	2005	0
218	20230531	164500	294522607	2005	2005	2005	2005	0
219	20230531	164400	294522607	2005	2005	2005	2005	0
220	20230531	164300	294522607	2005	2005	2005	2005	0
221	20230531	164200	294522607	2005	2005	2005	2005	0
222	20230531	164100	294522607	2005	2005	2005	2005	0
223	20230531	164000	294522607	2005	2005	2005	2005	0
224	20230531	163900	294522607	2005	2005	2005	2005	0
225	20230531	163800	294522607	2005	2005	2005	2005	0
226	20230531	163700	294522607	2005	2005	2005	2005	0
227	20230531	163600	294522607	2005	2005	2005	2005	0
228	20230531	163500	294522607	2005	2005	2005	2005	0
229	20230531	163400	294522607	2005	2005	2005	2005	0
230	20230531	163300	294522607	2005	2005	2005	2005	0
231	20230531	163200	294522607	2005	2005	2005	2005	0
232	20230531	163100	294522607	2005	2005	2005	2005	0
233	20230531	163000	294522607	2005	2005	2005	2005	0
234	20230531	162900	294522607	2005	2005	2005	2005	0
235	20230531	162800	294522607	2005	2005	2005	2005	0
236	20230531	162700	294522607	2005	2005	2005	2005	0
237	20230531	162600	294522607	2005	2005	2005	2005	0
238	20230531	162500	294522607	2005	2005	2005	2005	0
239	20230531	162400	294522607	2005	2005	2005	2005	0
240	20230531	162300	294522607	2005	2005	2005	2005	0
241	20230531	162200	294522607	2005	2005	2005	2005	0
242	20230531	162100	294522607	2005	2005	2005	2005	983
243	20230531	162000	294522607	2005	2005	2005	2005	0
244	20230531	161900	294522607	2005	2005	2005	2005	0
245	20230531	161800	294522607	2005	2005	2005	2005	0
246	20230531	161700	294522607	2005	2005	2005	2005	0
247	20230531	161600	294522607	2005	2005	2005	2005	0
248	20230531	161500	294522607	2005	2005	2005	2005	0
249	20230531	161400	294522607	2005	2005	2005	2005	0
250	20230531	161300	294522607	2005	2005	2005	2005	0
251	20230531	161200	294522607	2005	2005	2005	2005	0
252	20230531	161100	294522607	2005	2005	2005	2005	0
253	20230531	161000	294522607	2005	2005	2005	2005	0
254	20230531	160900	294522607	2005	2005	2005	2005	0
255	20230531	160800	294522607	2005	2005	2005	2005	0
256	20230531	160700	294522607	2005	2005	2005	2005	0
257	20230531	160600	294522607	2005	2005	2005	2005	0
258	20230531	160500	294522607	2005	2005	2005	2005	0
259	20230531	160400	294522607	2005	2005	2005	2005	0
260	20230531	160300	294522607	2005	2005	2005	2005	0
261	20230531	160200	294522607	2005	2005	2005	2005	0
262	20230531	160100	294522607	2005	2005	2005	2005	0
263	20230531	160000	294522607	2005	2005	2005	2005	0
264	20230531	155900	294522607	2005	2005	2005	2005	0
265	20230531	155800	294522607	2005	2005	2005	2005	0
266	20230531	155700	294522607	2005	2005	2005	2005	0
267	20230531	155600	294522607	2005	2005	2005	2005	0
268	20230531	155500	294522607	2005	2005	2005	2005	0
269	20230531	155400	294522607	2005	2005	2005	2005	0
270	20230531	155300	294522607	2005	2005	2005	2005	0
271	20230531	155200	294522607	2005	2005	2005	2005	0
272	20230531	155100	294522607	2005	2005	2005	2005	983
273	20230531	155000	294522607	2005	2005	2005	2005	0
274	20230531	154900	294522607	2005	2005	2005	2005	0
275	20230531	154800	294522607	2005	2005	2005	2005	0
276	20230531	154700	294522607	2005	2005	2005	2005	0
277	20230531	154600	294522607	2005	2005	2005	2005	0
278	20230531	154500	294522607	2005	2005	2005	2005	0
279	20230531	154400	294522607	2005	2005	2005	2005	0
280	20230531	154300	294522607	2005	2005	2005	2005	0
281	20230531	154200	294522607	2005	2005	2005	2005	0
282	20230531	154100	294522607	2005	2005	2005	2005	0
283	20230531	154000	294522607	2005	2005	2005	2005	0
284	20230531	153900	294522607	2005	2005	2005	2005	0
285	20230531	153800	294522607	2005	2005	2005	2005	0
286	20230531	153700	294522607	2005	2005	2005	2005	0
287	20230531	153600	294522607	2005	2005	2005	2005	0
288	20230531	153500	294522607	2005	2005	2005	2005	0
289	20230531	153400	294522607	2005	2005	2005	2005	0
290	20230531	153300	294522607	2005	2005	2005	2005	0
291	20230531	153200	294522607	2005	2005	2005	2005	0
292	20230531	153100	294522607	2005	2005	2005	2005	0
293	20230531	153000	294522607	2005	2005	2005	2005	983
294	20230531	152900	292551692	2005	2005	2005	2005	0
295	20230531	152800	292551692	2005	2005	2005	2005	0
296	20230531	152700	292551692	2005	2005	2005	2005	0
297	20230531	152600	292551692	2005	2005	2005	2005	0
298	20230531	152500	292551692	2005	2005	2005	2005	0
299	20230531	152400	292551692	2005	2005	2005	2005	0
300	20230531	152300	292551692	2005	2005	2005	2005	0
301	20230531	152200	292551692	2005	2005	2005	2005	0
302	20230531	152100	292551692	2005	2005	2005	2005	0
303	20230531	152000	292551692	2005	2005	2005	2005	0
304	20230531	151900	292551692	2005	2005	2005	2000	1069
305	20230531	151800	290408362	2005	2005	2005	2000	1301
306	20230531	151700	287805722	2005	2005	2005	2005	91
307	20230531	151600	287623267	2005	2000	2005	2000	15
308	20230531	151500	287593212	2005	2005	2005	2005	137
309	20230531	151400	287318527	2005	2005	2005	2005	0
310	20230531	151300	287318527	2005	2005	2005	2005	24
311	20230531	151200	287270407	2005	2005	2005	2005	132
312	20230531	151100	287005747	2005	2005	2005	2005	44
313	20230531	151000	286917527	2005	2005	2005	2000	437
314	20230531	150900	286043282	2005	2005	2005	2005	1
315	20230531	150800	286041277	2000	2000	2000	2000	20
316	20230531	150700	286001277	2005	2000	2005	2000	1501
317	20230531	150600	282999272	2005	2000	2005	2000	4
318	20230531	150500	282991267	2005	2005	2005	2005	0
319	20230531	150400	282991267	2005	2005	2005	2005	50
320	20230531	150300	282891017	2005	2005	2005	2005	0
321	20230531	150200	282891017	2005	2005	2005	2005	0
322	20230531	150100	282891017	2005	2005	2005	2005	1010
323	20230531	150000	280865967	2005	2000	2005	2000	1950
324	20230531	145900	276957217	2005	2000	2005	2000	410
325	20230531	145800	276137167	2005	2005	2005	2005	3056
326	20230531	145700	270009887	2005	2000	2005	2000	1510
327	20230531	145600	266989837	2000	2000	2000	2000	1004
328	20230531	145500	264981837	2005	2005	2005	2005	0
329	20230531	145400	264981837	2005	2005	2005	2005	0
330	20230531	145300	264981837	2005	2005	2005	2005	0
331	20230531	145200	264981837	2005	2005	2005	2005	0
332	20230531	145100	264981837	2005	2005	2005	2005	122
333	20230531	145000	264737227	2005	2005	2005	2005	200
334	20230531	144900	264336227	2000	2000	2000	2000	0
335	20230531	144800	264336227	2000	2000	2000	2000	214
336	20230531	144700	263908227	2005	2005	2005	2005	0
337	20230531	144600	263908227	2005	2005	2005	2005	0
338	20230531	144500	263908227	2005	2005	2005	2005	0
339	20230531	144400	263908227	2005	2005	2005	2005	102
340	20230531	144300	263703717	2005	2005	2005	2005	200
341	20230531	144200	263302717	2000	2005	2005	2000	969
342	20230531	144100	261363322	2005	2005	2005	2005	13
343	20230531	144000	261337257	2005	2005	2005	2005	0
344	20230531	143900	261337257	2005	2005	2005	2005	0
345	20230531	143800	261337257	2005	2005	2005	2005	1
346	20230531	143700	261335252	2000	2000	2000	2000	20
347	20230531	143600	261295252	2005	2005	2005	2005	0
348	20230531	143500	261295252	2005	2005	2005	2005	0
349	20230531	143400	261295252	2005	2005	2005	2005	0
350	20230531	143300	261295252	2005	2005	2005	2005	0
351	20230531	143200	261295252	2005	2005	2005	2005	0
352	20230531	143100	261295252	2005	2005	2005	2005	0
353	20230531	143000	261295252	2005	2005	2005	2005	0
354	20230531	142900	261295252	2005	2000	2005	2000	101
355	20230531	142800	261093247	2005	2005	2005	2005	14
356	20230531	142700	261065177	2005	2005	2005	2005	1
357	20230531	142600	261063172	2005	2005	2005	2005	2604
358	20230531	142500	255842152	2005	2005	2005	2005	0
359	20230531	142400	255842152	2005	2000	2005	2000	2356
360	20230531	142300	251130147	2000	2000	2000	2000	0
361	20230531	142200	251130147	2000	2000	2000	2000	0
362	20230531	142100	251130147	2000	2000	2000	2000	0
363	20230531	142000	251130147	2000	2000	2000	2000	0
364	20230531	141900	251130147	2000	2000	2000	2000	117
365	20230531	141800	250896147	2000	2000	2000	2000	0
366	20230531	141700	250896147	2000	2000	2000	2000	0
367	20230531	141600	250896147	2000	2000	2000	2000	1
368	20230531	141500	250894147	2000	2005	2005	2000	1515
369	20230531	141400	247863567	2005	2005	2005	2005	0
370	20230531	141300	247863567	2005	2000	2005	2000	6978
371	20230531	141200	233907562	2000	2000	2000	2000	0
372	20230531	141100	233907562	2000	2000	2000	2000	2715
373	20230531	141000	228477562	2000	2000	2000	2000	189
374	20230531	140900	228099562	2000	2000	2005	1998	522
375	20230531	140800	227056557	2005	2005	2005	2005	1
376	20230531	140700	227054552	1998	2005	2005	1998	113
377	20230531	140600	226828001	1998	2000	2005	1998	276
378	20230531	140500	226275999	1998	1998	1998	1998	150
379	20230531	140400	225976299	1998	1998	2005	1998	5
380	20230531	140300	225966295	2005	1998	2005	1998	103
381	20230531	140200	225759787	2005	2005	2005	2005	0
382	20230531	140100	225759787	2005	2005	2005	1998	15
383	20230531	140000	225729803	1998	1998	2005	1998	27
384	20230531	135900	225675850	1998	1999	1999	1998	30
385	20230531	135800	225615895	2005	2000	2005	2000	241
386	20230531	135700	225133890	2005	2005	2005	2005	0
387	20230531	135600	225133890	2005	2005	2005	2005	101
388	20230531	135500	224931385	2000	2000	2000	2000	2
389	20230531	135400	224927385	1999	1999	1999	1999	17
390	20230531	135300	224893402	2000	2000	2000	2000	409
391	20230531	135200	224075402	2000	2000	2000	2000	349
392	20230531	135100	223377402	2000	2000	2000	2000	4804
393	20230531	135000	213769402	2000	2000	2000	2000	0
394	20230531	134900	213769402	2000	2000	2000	2000	0
395	20230531	134800	213769402	2000	2000	2000	2000	0
396	20230531	134700	213769402	2000	2000	2000	2000	0
397	20230531	134600	213769402	2000	2000	2000	2000	0
398	20230531	134500	213769402	2000	2000	2000	2000	0
399	20230531	134400	213769402	2000	2000	2000	2000	1
400	20230531	134300	213767402	1998	1998	1998	1998	0
401	20230531	134200	213767402	1998	1998	1998	1998	0
402	20230531	134100	213767402	1998	2000	2000	1998	95
403	20230531	134000	213577405	2000	2000	2000	2000	2150
404	20230531	133900	209277405	2000	2000	2000	2000	266
405	20230531	133800	208745405	2000	1999	2000	1999	2784
406	20230531	133700	203177449	1999	1999	1999	1999	5
407	20230531	133600	203167454	1999	1999	1999	1999	0
408	20230531	133500	203167454	1999	1999	1999	1999	23
409	20230531	133400	203121477	1997	1997	1997	1997	0
410	20230531	133300	203121477	1997	1997	1997	1997	0
411	20230531	133200	203121477	1997	1997	1997	1997	530
412	20230531	133100	202063067	1991	1991	1991	1991	0
413	20230531	133000	202063067	1991	1991	1991	1991	0
414	20230531	132900	202063067	1991	1997	1997	1991	375
415	20230531	132800	201316103	1998	1998	1998	1998	8
416	20230531	132700	201300119	1999	1999	1999	1999	0
417	20230531	132600	201300119	1999	1999	1999	1999	0
418	20230531	132500	201300119	1999	1999	1999	1999	2
419	20230531	132400	201296121	1999	1999	1999	1999	15
420	20230531	132300	201266136	1999	1999	1999	1999	11
421	20230531	132200	201244147	1990	1999	1999	1990	6315
422	20230531	132100	188660328	1999	1999	1999	1999	0
423	20230531	132000	188660328	1999	2000	2000	1999	104
424	20230531	131900	188452329	2000	2000	2000	2000	0
425	20230531	131800	188452329	2000	2000	2000	2000	0
426	20230531	131700	188452329	2000	2000	2000	2000	0
427	20230531	131600	188452329	2000	2000	2000	2000	0
428	20230531	131500	188452329	2000	2000	2000	2000	0
429	20230531	131400	188452329	2000	2000	2000	2000	0
430	20230531	131300	188452329	2000	2000	2000	2000	1000
431	20230531	131200	186452329	2000	2000	2000	2000	0
432	20230531	131100	186452329	2000	2000	2000	2000	0
433	20230531	131000	186452329	2000	2000	2000	2000	0
434	20230531	130900	186452329	2000	2000	2000	2000	191
435	20230531	130800	186070329	2000	2000	2000	2000	0
436	20230531	130700	186070329	2000	2000	2000	2000	0
437	20230531	130600	186070329	2000	2000	2000	2000	104
438	20230531	130500	185862329	2000	2000	2000	2000	1982
439	20230531	130400	181898329	2000	2000	2000	2000	0
440	20230531	130300	181898329	2000	2000	2000	2000	0
441	20230531	130200	181898329	2000	2000	2000	2000	4
442	20230531	130100	181890329	2000	2000	2000	2000	0
443	20230531	130000	181890329	2000	2000	2000	2000	0
444	20230531	125900	181890329	2000	2000	2000	2000	865
445	20230531	125800	180160329	2000	2000	2000	2000	0
446	20230531	125700	180160329	2000	2000	2000	2000	3000
447	20230531	125600	174160329	2000	2000	2000	2000	0
448	20230531	125500	174160329	2000	2000	2000	2000	0
449	20230531	125400	174160329	2000	2000	2000	2000	0
450	20230531	125300	174160329	2000	2000	2000	2000	10
451	20230531	125200	174140329	2000	2000	2000	2000	0
452	20230531	125100	174140329	2000	2000	2000	2000	23
453	20230531	125000	174094329	2000	2000	2000	2000	1100
454	20230531	124900	171894329	2005	2005	2005	2005	0
455	20230531	124800	171894329	2005	2005	2005	2005	113
456	20230531	124700	171667764	2000	2000	2000	2000	0
457	20230531	124600	171667764	2000	2000	2000	2000	0
458	20230531	124500	171667764	2000	2000	2000	2000	20
459	20230531	124400	171627764	2000	2000	2000	2000	0
460	20230531	124300	171627764	2000	2005	2005	2000	80
461	20230531	124200	171467514	2005	2005	2005	2005	1315
462	20230531	124100	168830939	2005	2005	2005	2005	2975
463	20230531	124000	162866064	2000	2000	2000	2000	0
464	20230531	123900	162866064	2000	2000	2000	2000	0
465	20230531	123800	162866064	2000	2000	2000	2000	2134
466	20230531	123700	158598064	2000	2000	2000	2000	0
467	20230531	123600	158598064	2000	2000	2000	2000	0
468	20230531	123500	158598064	2000	2000	2000	2000	72
469	20230531	123400	158454064	2000	2000	2000	2000	250
470	20230531	123300	157954064	2000	2000	2000	2000	0
471	20230531	123200	157954064	2000	2000	2000	2000	115
472	20230531	123100	157724064	2000	2000	2000	2000	0
473	20230531	123000	157724064	2000	2000	2000	2000	0
474	20230531	122900	157724064	2000	2000	2000	2000	2
475	20230531	122800	157720064	2000	2000	2000	2000	0
476	20230531	122700	157720064	2000	2000	2000	2000	0
477	20230531	122600	157720064	2000	2005	2005	2000	123
478	20230531	122500	157473454	2000	2000	2000	2000	0
479	20230531	122400	157473454	2000	2000	2000	2000	0
480	20230531	122300	157473454	2000	2005	2005	2000	1151
481	20230531	122200	155170919	2000	2000	2000	2000	0
482	20230531	122100	155170919	2000	2000	2000	2000	0
483	20230531	122000	155170919	2000	2000	2000	2000	0
484	20230531	121900	155170919	2000	2000	2000	2000	0
485	20230531	121800	155170919	2000	2000	2000	2000	0
486	20230531	121700	155170919	2000	2000	2000	2000	1000
487	20230531	121600	153170919	2000	2000	2000	2000	1270
488	20230531	121500	150630919	2005	2000	2005	2000	1127
489	20230531	121400	148376309	2000	2000	2000	2000	33
490	20230531	121300	148310309	2005	2005	2005	2005	0
491	20230531	121200	148310309	2005	2005	2005	2005	0
492	20230531	121100	148310309	2005	2005	2005	2005	156
493	20230531	121000	147997529	2005	2005	2005	2005	0
494	20230531	120900	147997529	2005	2005	2005	2005	0
495	20230531	120800	147997529	2005	2005	2005	2005	0
496	20230531	120700	147997529	2005	2005	2005	2005	0
497	20230531	120600	147997529	2005	2005	2005	2005	25
498	20230531	120500	147947404	2005	2005	2005	2005	86
499	20230531	120400	147774974	2000	2000	2000	2000	1660
500	20230531	120300	144454974	2000	2000	2000	2000	1
501	20230531	120200	144452974	2005	2005	2005	2005	0
502	20230531	120100	144452974	2005	2005	2005	2005	0
503	20230531	120000	144452974	2005	2005	2005	2005	102
504	20230531	115900	144248464	2000	2000	2000	2000	1000
505	20230531	115800	142248464	2000	2000	2000	2000	4
506	20230531	115700	142240464	2005	2005	2005	2005	0
507	20230531	115600	142240464	2005	2005	2005	2005	0
508	20230531	115500	142240464	2005	2005	2005	2005	0
509	20230531	115400	142240464	2005	2000	2005	2000	3490
510	20230531	115300	135260454	2000	2000	2000	2000	0
511	20230531	115200	135260454	2000	2000	2000	2000	0
512	20230531	115100	135260454	2000	2000	2000	2000	0
513	20230531	115000	135260454	2000	2000	2000	2000	0
514	20230531	114900	135260454	2000	2000	2000	2000	0
515	20230531	114800	135260454	2000	2000	2000	2000	0
516	20230531	114700	135260454	2000	2000	2000	2000	1
517	20230531	114600	135258454	1999	1999	1999	1999	7
518	20230531	114500	135244461	2000	2000	2000	2000	0
519	20230531	114400	135244461	2000	2000	2000	2000	0
520	20230531	114300	135244461	2000	2000	2000	2000	0
521	20230531	114200	135244461	2000	2000	2000	2000	0
522	20230531	114100	135244461	2000	2000	2000	2000	0
523	20230531	114000	135244461	2000	1999	2000	1999	84
524	20230531	113900	135076544	1999	1999	1999	1999	0
525	20230531	113800	135076544	1999	1999	1999	1999	0
526	20230531	113700	135076544	1999	1999	1999	1999	0
527	20230531	113600	135076544	1999	1999	1999	1999	0
528	20230531	113500	135076544	1999	1999	1999	1999	1
529	20230531	113400	135074545	1990	1998	2000	1990	10001
530	20230531	113300	115150220	2000	2000	2000	2000	0
531	20230531	113200	115150220	2000	2000	2000	2000	0
532	20230531	113100	115150220	2000	2000	2000	2000	1
533	20230531	113000	115148220	1999	1999	1999	1999	6
534	20230531	112900	115136226	2000	2000	2000	2000	2245
535	20230531	112800	110646226	2000	2000	2000	2000	1
536	20230531	112700	110644226	2000	2000	2000	2000	0
537	20230531	112600	110644226	2000	2000	2000	2000	0
538	20230531	112500	110644226	2000	2000	2000	2000	1
539	20230531	112400	110642226	1999	1999	1999	1999	376
540	20230531	112300	109890602	2000	2000	2000	2000	0
541	20230531	112200	109890602	2000	2000	2000	2000	6508
542	20230531	112100	96874602	2005	2005	2005	2005	3
543	20230531	112000	96868587	2005	2005	2005	2005	0
544	20230531	111900	96868587	2005	2005	2005	2005	0
545	20230531	111800	96868587	2005	2005	2005	2005	0
546	20230531	111700	96868587	2005	2000	2005	2000	32
547	20230531	111600	96804582	2000	2000	2000	2000	196
548	20230531	111500	96412582	2005	2005	2005	2005	0
549	20230531	111400	96412582	2005	2005	2005	2005	10
550	20230531	111300	96392532	2005	2000	2005	2000	850
551	20230531	111200	94692282	2000	2000	2000	2000	155
552	20230531	111100	94382282	2005	2000	2005	2000	9443
553	20230531	111000	75494102	2005	2005	2005	2005	0
554	20230531	110900	75494102	2005	2005	2005	2005	143
555	20230531	110800	75207387	2005	2005	2005	2005	0
556	20230531	110700	75207387	2005	2005	2005	2005	6
557	20230531	110600	75195357	2000	2000	2000	2000	0
558	20230531	110500	75195357	2000	2000	2000	2000	0
559	20230531	110400	75195357	2000	2000	2000	2000	0
560	20230531	110300	75195357	2000	2005	2005	2000	215
561	20230531	110200	74764782	2005	2005	2005	2005	0
562	20230531	110100	74764782	2005	2005	2005	2005	0
563	20230531	110000	74764782	2005	2005	2005	2005	0
564	20230531	105900	74764782	2005	2005	2005	2005	0
565	20230531	105800	74764782	2005	2005	2005	2005	123
566	20230531	105700	74518167	2005	2005	2005	2005	1058
567	20230531	105600	72396877	2005	2005	2005	2005	0
568	20230531	105500	72396877	2005	2005	2005	2005	0
569	20230531	105400	72396877	2005	2005	2005	2005	0
570	20230531	105300	72396877	2005	2005	2005	2005	0
571	20230531	105200	72396877	2005	2005	2005	2005	0
572	20230531	105100	72396877	2005	2005	2005	2005	0
573	20230531	105000	72396877	2005	2005	2005	2005	0
574	20230531	104900	72396877	2005	2005	2005	2005	109
575	20230531	104800	72178332	2005	2005	2005	2005	0
576	20230531	104700	72178332	2005	2005	2005	2005	115
577	20230531	104600	71947757	2000	2000	2000	2000	0
578	20230531	104500	71947757	2000	2000	2000	2000	1
579	20230531	104400	71945757	2005	2005	2005	2005	86
580	20230531	104300	71773327	2005	2005	2005	2005	0
581	20230531	104200	71773327	2005	2005	2005	2005	104
582	20230531	104100	71564807	2005	2005	2005	2005	0
583	20230531	104000	71564807	2005	2005	2005	2005	0
584	20230531	103900	71564807	2005	2005	2005	2005	2302
585	20230531	103800	66949297	2005	2005	2005	2005	0
586	20230531	103700	66949297	2005	2005	2005	2005	0
587	20230531	103600	66949297	2005	2005	2005	2005	0
588	20230531	103500	66949297	2005	2005	2005	2005	129
589	20230531	103400	66690652	2005	2005	2005	2005	0
590	20230531	103300	66690652	2005	2005	2005	2005	103
591	20230531	103200	66484137	2005	2005	2005	2005	0
592	20230531	103100	66484137	2005	2005	2005	2005	0
593	20230531	103000	66484137	2005	2005	2005	2005	0
594	20230531	102900	66484137	2005	2005	2005	2005	116
595	20230531	102800	66251557	2005	2005	2005	2005	0
596	20230531	102700	66251557	2005	2005	2005	2005	0
597	20230531	102600	66251557	2005	2005	2005	2005	106
598	20230531	102500	66039027	2000	2000	2000	2000	30
599	20230531	102400	65979027	2005	2005	2005	2005	0
600	20230531	102300	65979027	2005	2005	2005	2005	0
601	20230531	102200	65979027	2005	2005	2005	2005	109
602	20230531	102100	65760482	2005	2005	2005	2005	0
603	20230531	102000	65760482	2005	2005	2005	2005	14
604	20230531	101900	65732412	2005	2005	2005	2005	0
605	20230531	101800	65732412	2005	2005	2005	2005	11
606	20230531	101700	65710357	2010	2010	2010	2010	0
607	20230531	101600	65710357	2010	2010	2010	2010	0
608	20230531	101500	65710357	2010	2010	2010	2010	0
609	20230531	101400	65710357	2010	2010	2010	2010	86
610	20230531	101300	65537497	2010	2010	2010	2010	114
611	20230531	101200	65308357	2005	2005	2005	2005	0
612	20230531	101100	65308357	2005	2005	2005	2005	0
613	20230531	101000	65308357	2005	2005	2005	2005	353
614	20230531	100900	64600592	2010	2010	2010	2010	0
615	20230531	100800	64600592	2010	2010	2010	2010	0
616	20230531	100700	64600592	2010	2010	2010	2010	10
617	20230531	100600	64580492	2005	2005	2005	2005	0
618	20230531	100500	64580492	2005	2005	2005	2005	1736
619	20230531	100400	61099812	2005	2005	2005	2005	609
620	20230531	100300	59878767	2005	2005	2005	2005	0
621	20230531	100200	59878767	2005	2005	2005	2005	2000
622	20230531	100100	55868767	2000	2000	2000	2000	3000
623	20230531	100000	49868767	2005	2005	2005	2005	0
624	20230531	095900	49868767	2005	2005	2005	2005	900
625	20230531	095800	48064267	2005	2005	2005	2005	0
626	20230531	095700	48064267	2005	2005	2005	2005	534
627	20230531	095600	46993597	2010	2010	2010	2010	50
628	20230531	095500	46893097	2005	2005	2005	2005	1300
629	20230531	095400	44286597	2010	2010	2010	2010	0
630	20230531	095300	44286597	2010	2010	2010	2010	0
631	20230531	095200	44286597	2010	2010	2010	2010	1132
632	20230531	095100	42011277	2005	2010	2010	2005	103
633	20230531	095000	41804747	2010	2010	2010	2005	102
634	20230531	094900	41600227	2010	2010	2010	2010	0
635	20230531	094800	41600227	2010	2010	2010	2010	75
636	20230531	094700	41449477	2010	2005	2010	2005	1862
637	20230531	094600	37716162	2000	2000	2000	2000	10
638	20230531	094500	37696162	2000	2000	2000	2000	878
639	20230531	094400	35940162	2010	2010	2010	2010	0
640	20230531	094300	35940162	2010	2010	2010	2010	0
641	20230531	094200	35940162	2010	2000	2010	2000	220
642	20230531	094100	35500152	2005	2005	2005	2005	1
643	20230531	094000	35498147	2010	2010	2010	2010	0
644	20230531	093900	35498147	2010	2010	2010	2010	0
645	20230531	093800	35498147	2010	2010	2010	2010	0
646	20230531	093700	35498147	2010	2010	2010	2010	0
647	20230531	093600	35498147	2010	2010	2010	2005	13
648	20230531	093500	35472052	2010	2005	2010	2005	1436
649	20230531	093400	32592152	2005	2005	2005	2005	1
650	20230531	093300	32590147	1999	1999	1999	1999	0
651	20230531	093200	32590147	1999	1999	1999	1999	0
652	20230531	093100	32590147	1999	1999	1999	1999	293
653	20230531	093000	32004440	1999	1999	1999	1999	10
654	20230531	092900	31984450	1997	1999	1999	1997	311
655	20230531	092800	31362789	1999	2005	2005	1999	8
656	20230531	092700	31346791	2005	2005	2005	2005	0
657	20230531	092600	31346791	2005	2005	2005	2005	0
658	20230531	092500	31346791	2005	2005	2005	2005	0
659	20230531	092400	31346791	2005	2005	2005	2005	1
660	20230531	092300	31344786	2000	2000	2005	2000	611
661	20230531	092200	30122761	2005	2005	2005	2005	290
662	20230531	092100	29541311	2010	2005	2010	2005	101
663	20230531	092000	29338351	2010	2010	2010	2010	0
664	20230531	091900	29338351	2010	2000	2010	1997	806
665	20230531	091800	27727404	2010	2005	2010	2005	3299
666	20230531	091700	21112904	2005	2005	2005	2005	14
667	20230531	091600	21084834	2005	2005	2005	2005	0
668	20230531	091500	21084834	2005	2005	2005	2005	0
669	20230531	091400	21084834	2005	2005	2005	2005	0
670	20230531	091300	21084834	2005	2005	2005	1999	502
671	20230531	091200	20081324	2000	1997	2000	1997	603
672	20230531	091100	18875332	1997	1999	1999	1997	3
673	20230531	091000	18869338	2000	2000	2005	2000	1001
674	20230531	090900	16862343	2005	2005	2005	2005	0
675	20230531	090800	16862343	2005	2005	2005	2005	0
676	20230531	090700	16862343	2005	2005	2005	2005	9
677	20230531	090600	16844298	2005	2000	2005	2000	2458
678	20230531	090500	11928293	2000	1996	2000	1996	1017
679	20230531	090400	9898343	1996	1996	1996	1996	722
680	20230531	090300	8457231	1996	1996	1996	1996	721
681	20230531	090200	7018115	1996	1996	1996	1996	338
682	20230531	090100	6343467	1999	1999	1999	1999	1
683	20230531	090000	6341468	1978	1978	1978	1978	3206