KissMeData/065650/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	193000	52565457365	1908	1908	1908	1908	104673
3	20230707	192900	52565457365	1908	1908	1908	1908	0
4	20230707	192800	52565457365	1908	1908	1908	1908	0
5	20230707	192700	52565457365	1908	1908	1908	1908	0
6	20230707	192600	52565457365	1908	1908	1908	1908	0
7	20230707	192500	52565457365	1908	1908	1908	1908	0
8	20230707	192400	52565457365	1908	1908	1908	1908	0
9	20230707	192300	52565457365	1908	1908	1908	1908	0
10	20230707	192200	52565457365	1908	1908	1908	1908	0
11	20230707	192100	52565457365	1908	1908	1908	1908	0
12	20230707	192000	52565457365	1908	1908	1908	1908	0
13	20230707	191900	52565457365	1908	1908	1908	1908	0
14	20230707	191800	52565457365	1908	1908	1908	1908	0
15	20230707	191700	52565457365	1908	1908	1908	1908	0
16	20230707	191600	52565457365	1908	1908	1908	1908	0
17	20230707	191500	52565457365	1908	1908	1908	1908	0
18	20230707	191400	52565457365	1908	1908	1908	1908	0
19	20230707	191300	52565457365	1908	1908	1908	1908	0
20	20230707	191200	52565457365	1908	1908	1908	1908	0
21	20230707	191100	52565457365	1908	1908	1908	1908	0
22	20230707	191000	52565457365	1908	1908	1908	1908	0
23	20230707	190900	52565457365	1908	1908	1908	1908	0
24	20230707	190800	52565457365	1908	1908	1908	1908	0
25	20230707	190700	52565457365	1908	1908	1908	1908	0
26	20230707	190600	52565457365	1908	1908	1908	1908	0
27	20230707	190500	52565457365	1908	1908	1908	1908	0
28	20230707	190400	52565457365	1908	1908	1908	1908	0
29	20230707	190300	52565457365	1908	1908	1908	1908	0
30	20230707	190200	52565457365	1908	1908	1908	1908	0
31	20230707	190100	52565457365	1908	1908	1908	1908	0
32	20230707	190000	52565457365	1908	1908	1908	1908	104673
33	20230707	185900	52565457365	1908	1908	1908	1908	0
34	20230707	185800	52565457365	1908	1908	1908	1908	0
35	20230707	185700	52565457365	1908	1908	1908	1908	0
36	20230707	185600	52565457365	1908	1908	1908	1908	0
37	20230707	185500	52565457365	1908	1908	1908	1908	0
38	20230707	185400	52565457365	1908	1908	1908	1908	0
39	20230707	185300	52565457365	1908	1908	1908	1908	0
40	20230707	185200	52565457365	1908	1908	1908	1908	0
41	20230707	185100	52565457365	1908	1908	1908	1908	0
42	20230707	185000	52565457365	1908	1908	1908	1908	0
43	20230707	184900	52565457365	1908	1908	1908	1908	0
44	20230707	184800	52565457365	1908	1908	1908	1908	0
45	20230707	184700	52565457365	1908	1908	1908	1908	0
46	20230707	184600	52565457365	1908	1908	1908	1908	0
47	20230707	184500	52565457365	1908	1908	1908	1908	0
48	20230707	184400	52565457365	1908	1908	1908	1908	0
49	20230707	184300	52565457365	1908	1908	1908	1908	0
50	20230707	184200	52565457365	1908	1908	1908	1908	0
51	20230707	184100	52565457365	1908	1908	1908	1908	0
52	20230707	184000	52565457365	1908	1908	1908	1908	0
53	20230707	183900	52565457365	1908	1908	1908	1908	0
54	20230707	183800	52565457365	1908	1908	1908	1908	0
55	20230707	183700	52565457365	1908	1908	1908	1908	0
56	20230707	183600	52565457365	1908	1908	1908	1908	0
57	20230707	183500	52565457365	1908	1908	1908	1908	0
58	20230707	183400	52565457365	1908	1908	1908	1908	0
59	20230707	183300	52565457365	1908	1908	1908	1908	0
60	20230707	183200	52565457365	1908	1908	1908	1908	0
61	20230707	183100	52565457365	1908	1908	1908	1908	0
62	20230707	183000	52565457365	1908	1908	1908	1908	104673
63	20230707	182900	52565457365	1908	1908	1908	1908	0
64	20230707	182800	52565457365	1908	1908	1908	1908	0
65	20230707	182700	52565457365	1908	1908	1908	1908	0
66	20230707	182600	52565457365	1908	1908	1908	1908	0
67	20230707	182500	52565457365	1908	1908	1908	1908	0
68	20230707	182400	52565457365	1908	1908	1908	1908	0
69	20230707	182300	52565457365	1908	1908	1908	1908	0
70	20230707	182200	52565457365	1908	1908	1908	1908	0
71	20230707	182100	52565457365	1908	1908	1908	1908	0
72	20230707	182000	52565457365	1908	1908	1908	1908	0
73	20230707	181900	52565457365	1908	1908	1908	1908	0
74	20230707	181800	52565457365	1908	1908	1908	1908	0
75	20230707	181700	52565457365	1908	1908	1908	1908	0
76	20230707	181600	52565457365	1908	1908	1908	1908	0
77	20230707	181500	52565457365	1908	1908	1908	1908	0
78	20230707	181400	52565457365	1908	1908	1908	1908	0
79	20230707	181300	52565457365	1908	1908	1908	1908	0
80	20230707	181200	52565457365	1908	1908	1908	1908	0
81	20230707	181100	52565457365	1908	1908	1908	1908	0
82	20230707	181000	52565457365	1908	1908	1908	1908	0
83	20230707	180900	52565457365	1908	1908	1908	1908	0
84	20230707	180800	52565457365	1908	1908	1908	1908	0
85	20230707	180700	52565457365	1908	1908	1908	1908	0
86	20230707	180600	52565457365	1908	1908	1908	1908	0
87	20230707	180500	52565457365	1908	1908	1908	1908	0
88	20230707	180400	52565457365	1908	1908	1908	1908	0
89	20230707	180300	52565457365	1908	1908	1908	1908	0
90	20230707	180200	52565457365	1908	1908	1908	1908	0
91	20230707	180100	52565457365	1908	1908	1908	1908	0
92	20230707	180000	52565457365	1908	1908	1908	1908	104673
93	20230707	175900	52565457365	1908	1908	1908	1908	0
94	20230707	175800	52565457365	1908	1908	1908	1908	0
95	20230707	175700	52565457365	1908	1908	1908	1908	0
96	20230707	175600	52565457365	1908	1908	1908	1908	0
97	20230707	175500	52565457365	1908	1908	1908	1908	0
98	20230707	175400	52565457365	1908	1908	1908	1908	0
99	20230707	175300	52565457365	1908	1908	1908	1908	0
100	20230707	175200	52565457365	1908	1908	1908	1908	0
101	20230707	175100	52565457365	1908	1908	1908	1908	0
102	20230707	175000	52565457365	1908	1908	1908	1908	0
103	20230707	174900	52565457365	1908	1908	1908	1908	0
104	20230707	174800	52565457365	1908	1908	1908	1908	0
105	20230707	174700	52565457365	1908	1908	1908	1908	0
106	20230707	174600	52565457365	1908	1908	1908	1908	0
107	20230707	174500	52565457365	1908	1908	1908	1908	0
108	20230707	174400	52565457365	1908	1908	1908	1908	0
109	20230707	174300	52565457365	1908	1908	1908	1908	0
110	20230707	174200	52565457365	1908	1908	1908	1908	0
111	20230707	174100	52565457365	1908	1908	1908	1908	0
112	20230707	174000	52565457365	1908	1908	1908	1908	0
113	20230707	173900	52565457365	1908	1908	1908	1908	0
114	20230707	173800	52565457365	1908	1908	1908	1908	0
115	20230707	173700	52565457365	1908	1908	1908	1908	0
116	20230707	173600	52565457365	1908	1908	1908	1908	0
117	20230707	173500	52565457365	1908	1908	1908	1908	0
118	20230707	173400	52565457365	1908	1908	1908	1908	0
119	20230707	173300	52565457365	1908	1908	1908	1908	0
120	20230707	173200	52565457365	1908	1908	1908	1908	0
121	20230707	173100	52565457365	1908	1908	1908	1908	0
122	20230707	173000	52565457365	1908	1908	1908	1908	104673
123	20230707	172900	52565457365	1908	1908	1908	1908	0
124	20230707	172800	52565457365	1908	1908	1908	1908	0
125	20230707	172700	52565457365	1908	1908	1908	1908	0
126	20230707	172600	52565457365	1908	1908	1908	1908	0
127	20230707	172500	52565457365	1908	1908	1908	1908	0
128	20230707	172400	52565457365	1908	1908	1908	1908	0
129	20230707	172300	52565457365	1908	1908	1908	1908	0
130	20230707	172200	52565457365	1908	1908	1908	1908	0
131	20230707	172100	52565457365	1908	1908	1908	1908	0
132	20230707	172000	52565457365	1908	1908	1908	1908	0
133	20230707	171900	52565457365	1908	1908	1908	1908	0
134	20230707	171800	52565457365	1908	1908	1908	1908	0
135	20230707	171700	52565457365	1908	1908	1908	1908	0
136	20230707	171600	52565457365	1908	1908	1908	1908	0
137	20230707	171500	52565457365	1908	1908	1908	1908	0
138	20230707	171400	52565457365	1908	1908	1908	1908	0
139	20230707	171300	52565457365	1908	1908	1908	1908	0
140	20230707	171200	52565457365	1908	1908	1908	1908	0
141	20230707	171100	52565457365	1908	1908	1908	1908	0
142	20230707	171000	52565457365	1908	1908	1908	1908	0
143	20230707	170900	52565457365	1908	1908	1908	1908	0
144	20230707	170800	52565457365	1908	1908	1908	1908	0
145	20230707	170700	52565457365	1908	1908	1908	1908	0
146	20230707	170600	52565457365	1908	1908	1908	1908	0
147	20230707	170500	52565457365	1908	1908	1908	1908	0
148	20230707	170400	52565457365	1908	1908	1908	1908	0
149	20230707	170300	52565457365	1908	1908	1908	1908	0
150	20230707	170200	52565457365	1908	1908	1908	1908	0
151	20230707	170100	52565457365	1908	1908	1908	1908	0
152	20230707	170000	52565457365	1908	1908	1908	1908	104673
153	20230707	165900	52565457365	1908	1908	1908	1908	0
154	20230707	165800	52565457365	1908	1908	1908	1908	0
155	20230707	165700	52565457365	1908	1908	1908	1908	0
156	20230707	165600	52565457365	1908	1908	1908	1908	0
157	20230707	165500	52565457365	1908	1908	1908	1908	0
158	20230707	165400	52565457365	1908	1908	1908	1908	0
159	20230707	165300	52565457365	1908	1908	1908	1908	0
160	20230707	165200	52565457365	1908	1908	1908	1908	0
161	20230707	165100	52565457365	1908	1908	1908	1908	0
162	20230707	165000	52565457365	1908	1908	1908	1908	0
163	20230707	164900	52565457365	1908	1908	1908	1908	0
164	20230707	164800	52565457365	1908	1908	1908	1908	0
165	20230707	164700	52565457365	1908	1908	1908	1908	0
166	20230707	164600	52565457365	1908	1908	1908	1908	0
167	20230707	164500	52565457365	1908	1908	1908	1908	0
168	20230707	164400	52565457365	1908	1908	1908	1908	0
169	20230707	164300	52565457365	1908	1908	1908	1908	0
170	20230707	164200	52565457365	1908	1908	1908	1908	0
171	20230707	164100	52565457365	1908	1908	1908	1908	0
172	20230707	164000	52565457365	1908	1908	1908	1908	0
173	20230707	163900	52565457365	1908	1908	1908	1908	0
174	20230707	163800	52565457365	1908	1908	1908	1908	0
175	20230707	163700	52565457365	1908	1908	1908	1908	0
176	20230707	163600	52565457365	1908	1908	1908	1908	0
177	20230707	163500	52565457365	1908	1908	1908	1908	0
178	20230707	163400	52565457365	1908	1908	1908	1908	0
179	20230707	163300	52565457365	1908	1908	1908	1908	0
180	20230707	163200	52565457365	1908	1908	1908	1908	0
181	20230707	163100	52565457365	1908	1908	1908	1908	0
182	20230707	163000	52565457365	1908	1908	1908	1908	104673
183	20230707	162900	52565457365	1908	1908	1908	1908	0
184	20230707	162800	52565457365	1908	1908	1908	1908	0
185	20230707	162700	52565457365	1908	1908	1908	1908	0
186	20230707	162600	52565457365	1908	1908	1908	1908	0
187	20230707	162500	52565457365	1908	1908	1908	1908	0
188	20230707	162400	52565457365	1908	1908	1908	1908	0
189	20230707	162300	52565457365	1908	1908	1908	1908	0
190	20230707	162200	52565457365	1908	1908	1908	1908	0
191	20230707	162100	52565457365	1908	1908	1908	1908	0
192	20230707	162000	52565457365	1908	1908	1908	1908	0
193	20230707	161900	52565457365	1908	1908	1908	1908	0
194	20230707	161800	52565457365	1908	1908	1908	1908	0
195	20230707	161700	52565457365	1908	1908	1908	1908	0
196	20230707	161600	52565457365	1908	1908	1908	1908	0
197	20230707	161500	52565457365	1908	1908	1908	1908	0
198	20230707	161400	52565457365	1908	1908	1908	1908	0
199	20230707	161300	52565457365	1908	1908	1908	1908	0
200	20230707	161200	52565457365	1908	1908	1908	1908	0
201	20230707	161100	52565457365	1908	1908	1908	1908	0
202	20230707	161000	52565457365	1908	1908	1908	1908	0
203	20230707	160900	52565457365	1908	1908	1908	1908	0
204	20230707	160800	52565457365	1908	1908	1908	1908	0
205	20230707	160700	52565457365	1908	1908	1908	1908	0
206	20230707	160600	52565457365	1908	1908	1908	1908	0
207	20230707	160500	52565457365	1908	1908	1908	1908	0
208	20230707	160400	52565457365	1908	1908	1908	1908	0
209	20230707	160300	52565457365	1908	1908	1908	1908	0
210	20230707	160200	52565457365	1908	1908	1908	1908	0
211	20230707	160100	52565457365	1908	1908	1908	1908	0
212	20230707	160000	52565457365	1908	1908	1908	1908	104673
213	20230707	155900	52565457365	1908	1908	1908	1908	0
214	20230707	155800	52565457365	1908	1908	1908	1908	0
215	20230707	155700	52565457365	1908	1908	1908	1908	0
216	20230707	155600	52565457365	1908	1908	1908	1908	0
217	20230707	155500	52565457365	1908	1908	1908	1908	0
218	20230707	155400	52565457365	1908	1908	1908	1908	0
219	20230707	155300	52565457365	1908	1908	1908	1908	0
220	20230707	155200	52565457365	1908	1908	1908	1908	0
221	20230707	155100	52565457365	1908	1908	1908	1908	0
222	20230707	155000	52565457365	1908	1908	1908	1908	0
223	20230707	154900	52565457365	1908	1908	1908	1908	0
224	20230707	154800	52565457365	1908	1908	1908	1908	0
225	20230707	154700	52565457365	1908	1908	1908	1908	0
226	20230707	154600	52565457365	1908	1908	1908	1908	0
227	20230707	154500	52565457365	1908	1908	1908	1908	0
228	20230707	154400	52565457365	1908	1908	1908	1908	0
229	20230707	154300	52565457365	1908	1908	1908	1908	0
230	20230707	154200	52565457365	1908	1908	1908	1908	0
231	20230707	154100	52565457365	1908	1908	1908	1908	0
232	20230707	154000	52565457365	1908	1908	1908	1908	0
233	20230707	153900	52565457365	1908	1908	1908	1908	0
234	20230707	153800	52565457365	1908	1908	1908	1908	0
235	20230707	153700	52565457365	1908	1908	1908	1908	0
236	20230707	153600	52565457365	1908	1908	1908	1908	0
237	20230707	153500	52565457365	1908	1908	1908	1908	0
238	20230707	153400	52565457365	1908	1908	1908	1908	0
239	20230707	153300	52565457365	1908	1908	1908	1908	0
240	20230707	153200	52565457365	1908	1908	1908	1908	0
241	20230707	153100	52565457365	1908	1908	1908	1908	0
242	20230707	153000	52565457365	1908	1908	1908	1908	209346
243	20230707	152900	52365741281	1908	1908	1908	1908	0
244	20230707	152800	52365741281	1908	1908	1908	1908	0
245	20230707	152700	52365741281	1908	1908	1908	1908	0
246	20230707	152600	52365741281	1908	1908	1908	1908	0
247	20230707	152500	52365741281	1908	1908	1908	1908	0
248	20230707	152400	52365741281	1908	1908	1908	1908	0
249	20230707	152300	52365741281	1908	1908	1908	1908	0
250	20230707	152200	52365741281	1908	1908	1908	1908	0
251	20230707	152100	52365741281	1908	1908	1908	1908	0
252	20230707	152000	52365741281	1908	1908	1908	1908	0
253	20230707	151900	52365741281	1908	1907	1912	1905	24175
254	20230707	151800	52319636726	1907	1905	1907	1903	16099
255	20230707	151700	52288969841	1905	1905	1905	1903	3310
256	20230707	151600	52282666723	1905	1901	1905	1900	19502
257	20230707	151500	52245577983	1902	1901	1903	1900	5720
258	20230707	151400	52234707391	1901	1905	1908	1900	8189
259	20230707	151300	52219106032	1905	1895	1906	1895	36489
260	20230707	151200	52149838227	1895	1895	1895	1891	8432
261	20230707	151100	52133876593	1895	1894	1901	1893	26484
262	20230707	151000	52083626257	1894	1885	1896	1885	12657
263	20230707	150900	52059675465	1885	1889	1890	1883	17210
264	20230707	150800	52027226288	1885	1886	1889	1877	24328
265	20230707	150700	51981399973	1887	1892	1894	1885	25281
266	20230707	150600	51933686590	1890	1895	1895	1888	8922
267	20230707	150500	51916816572	1895	1875	1901	1866	31558
268	20230707	150400	51857542173	1870	1898	1899	1870	67859
269	20230707	150300	51729669657	1898	1900	1904	1897	31177
270	20230707	150200	51670455743	1900	1905	1906	1900	42524
271	20230707	150100	51589582134	1903	1907	1910	1903	10233
272	20230707	150000	51570068028	1907	1906	1907	1904	6376
273	20230707	145900	51557920406	1906	1903	1906	1901	1506
274	20230707	145800	51555053832	1901	1904	1906	1900	28981
275	20230707	145700	51499913092	1904	1909	1910	1903	7797
276	20230707	145600	51485059268	1910	1915	1915	1900	27827
277	20230707	145500	51432001035	1915	1914	1915	1914	4139
278	20230707	145400	51424076887	1915	1916	1918	1911	15703
279	20230707	145300	51394027466	1916	1913	1916	1912	11914
280	20230707	145200	51371225041	1913	1915	1915	1913	2877
281	20230707	145100	51365716521	1915	1910	1917	1910	10255
282	20230707	145000	51346081921	1910	1905	1915	1905	40469
283	20230707	144900	51268876323	1905	1904	1905	1901	9635
284	20230707	144800	51250527862	1904	1904	1905	1900	20174
285	20230707	144700	51212136376	1904	1904	1905	1903	5590
286	20230707	144600	51201493920	1904	1906	1906	1900	24460
287	20230707	144500	51154947977	1904	1904	1906	1900	69016
288	20230707	144400	51023684837	1904	1914	1914	1904	36470
289	20230707	144300	50954089344	1913	1917	1917	1913	10520
290	20230707	144200	50933946209	1917	1919	1920	1915	29177
291	20230707	144100	50878008110	1919	1925	1925	1919	16311
292	20230707	144000	50846666291	1925	1926	1926	1924	4559
293	20230707	143900	50837890005	1926	1922	1928	1922	16300
294	20230707	143800	50806530542	1921	1921	1922	1920	12952
295	20230707	143700	50781642322	1921	1922	1922	1917	32266
296	20230707	143600	50719692602	1922	1923	1925	1922	9143
297	20230707	143500	50702112832	1923	1927	1928	1923	11246
298	20230707	143400	50680468150	1926	1930	1930	1925	7601
299	20230707	143300	50665819029	1930	1930	1931	1927	13523
300	20230707	143200	50639748289	1920	1939	1939	1920	43115
301	20230707	143100	50556656068	1937	1948	1948	1937	43583
302	20230707	143000	50471983199	1947	1951	1954	1947	25673
303	20230707	142900	50421944601	1951	1952	1954	1950	26932
304	20230707	142800	50369415348	1955	1957	1958	1952	19879
305	20230707	142700	50330590963	1957	1958	1958	1954	1180
306	20230707	142600	50328282169	1958	1952	1959	1952	10769
307	20230707	142500	50307222684	1952	1955	1956	1951	25355
308	20230707	142400	50257712514	1955	1957	1957	1953	15914
309	20230707	142300	50226602884	1957	1958	1959	1956	9718
310	20230707	142200	50207579676	1958	1962	1962	1958	2625
311	20230707	142100	50202437991	1958	1960	1962	1958	22334
312	20230707	142000	50158676787	1961	1964	1966	1960	29233
313	20230707	141900	50101329456	1963	1962	1964	1962	2638
314	20230707	141800	50096150990	1962	1962	1963	1961	6467
315	20230707	141700	50083466368	1962	1961	1964	1960	5344
316	20230707	141600	50072979610	1961	1962	1962	1960	18190
317	20230707	141500	50037311699	1962	1964	1964	1961	4132
318	20230707	141400	50029205262	1964	1966	1967	1964	4879
319	20230707	141300	50019610595	1966	1966	1967	1963	2144
320	20230707	141200	50015396703	1966	1961	1967	1961	6939
321	20230707	141100	50001783285	1967	1960	1967	1959	14336
322	20230707	141000	49973633379	1964	1964	1964	1960	10328
323	20230707	140900	49953383565	1964	1963	1965	1959	4037
324	20230707	140800	49945465241	1964	1962	1972	1961	7414
325	20230707	140700	49930911722	1961	1964	1964	1959	22996
326	20230707	140600	49885815636	1964	1975	1976	1964	28912
327	20230707	140500	49828884531	1976	1973	1977	1973	8940
328	20230707	140400	49811217026	1972	1972	1977	1969	37597
329	20230707	140300	49737058276	1972	1969	1973	1969	9828
330	20230707	140200	49717689755	1968	1965	1969	1965	12498
331	20230707	140100	49693119229	1965	1962	1965	1962	3847
332	20230707	140000	49685565684	1962	1964	1964	1962	6992
333	20230707	135900	49671841384	1964	1962	1964	1961	4993
334	20230707	135800	49662044062	1961	1965	1967	1960	13421
335	20230707	135700	49635693932	1965	1958	1965	1957	3732
336	20230707	135600	49628382642	1958	1956	1959	1956	4311
337	20230707	135500	49619940641	1957	1962	1962	1957	18567
338	20230707	135400	49583566913	1963	1964	1965	1962	4978
339	20230707	135300	49573797215	1962	1960	1965	1959	8134
340	20230707	135200	49557838167	1959	1958	1960	1957	6173
341	20230707	135100	49545741867	1958	1956	1962	1956	4160
342	20230707	135000	49537596490	1956	1965	1965	1954	27874
343	20230707	134900	49482963363	1963	1961	1964	1960	13550
344	20230707	134800	49456387930	1961	1960	1965	1960	6779
345	20230707	134700	49443091908	1960	1967	1967	1957	19911
346	20230707	134600	49404035170	1967	1965	1967	1963	7876
347	20230707	134500	49388557747	1966	1957	1966	1953	31281
348	20230707	134400	49327300758	1954	1950	1955	1950	17501
349	20230707	134300	49293127377	1948	1956	1960	1947	43863
350	20230707	134200	49207526833	1956	1967	1967	1955	55672
351	20230707	134100	49098263974	1967	1976	1976	1967	30544
352	20230707	134000	49038043199	1977	1987	1987	1976	13556
353	20230707	133900	49011207442	1980	1970	1990	1968	35666
354	20230707	133800	48940691258	1970	1957	1976	1954	30260
355	20230707	133700	48881272830	1952	1988	1989	1951	103417
356	20230707	133600	48677645099	1989	2000	2000	1988	47059
357	20230707	133500	48583817019	2000	2005	2005	1998	35565
358	20230707	133400	48512739012	2000	2005	2005	1999	25563
359	20230707	133300	48461621534	2000	2005	2010	2000	5029
360	20230707	133200	48451546424	2000	2010	2010	2000	26313
361	20230707	133100	48398804214	2005	2010	2010	2000	12901
362	20230707	133000	48372932999	2005	2010	2010	2005	7493
363	20230707	132900	48357904284	2010	2005	2010	1999	32789
364	20230707	132800	48292152664	2000	2000	2005	1998	35262
365	20230707	132700	48221543734	2005	1996	2005	1995	63736
366	20230707	132600	48094265838	1996	2000	2005	1995	33191
367	20230707	132500	48027905527	2005	2000	2010	1997	79896
368	20230707	132400	47868088905	2000	2015	2015	2000	48568
369	20230707	132300	47770509505	2010	2010	2010	2010	0
370	20230707	132200	47770509505	2010	2010	2015	2010	24347
371	20230707	132100	47721556115	2010	2035	2035	2010	44399
372	20230707	132000	47631946180	2030	2030	2030	2025	11347
373	20230707	131900	47608915485	2035	2040	2040	2030	11124
374	20230707	131800	47586306965	2030	2040	2040	2030	24372
375	20230707	131700	47536748005	2040	2040	2040	2035	2302
376	20230707	131600	47532061790	2040	2035	2045	2035	6066
377	20230707	131500	47519698780	2035	2045	2045	2035	8497
378	20230707	131400	47502379185	2035	2045	2050	2035	23070
379	20230707	131300	47455290605	2045	2045	2045	2040	9614
380	20230707	131200	47435631190	2050	2050	2050	2045	4775
381	20230707	131100	47425847100	2050	2050	2055	2045	4157
382	20230707	131000	47417331835	2050	2050	2055	2050	8641
383	20230707	130900	47399617780	2055	2045	2055	2045	3695
384	20230707	130800	47392054860	2050	2055	2055	2045	6042
385	20230707	130700	47379667775	2055	2050	2055	2050	13505
386	20230707	130600	47351982425	2055	2060	2060	2055	10170
387	20230707	130500	47331082575	2060	2060	2065	2055	4549
388	20230707	130400	47321731815	2060	2065	2065	2060	1962
389	20230707	130300	47317688960	2065	2055	2065	2050	20980
390	20230707	130200	47274583495	2055	2045	2055	2045	8943
391	20230707	130100	47256276455	2045	2050	2050	2040	7653
392	20230707	130000	47240631175	2050	2045	2050	2045	2133
393	20230707	125900	47236266305	2045	2050	2050	2045	3595
394	20230707	125800	47228906475	2050	2050	2055	2050	6372
395	20230707	125700	47215839235	2055	2050	2055	2050	3884
396	20230707	125600	47207872030	2045	2045	2050	2040	8997
397	20230707	125500	47189500650	2045	2045	2050	2040	9458
398	20230707	125400	47170183790	2040	2055	2055	2040	106014
399	20230707	125300	46953388190	2050	2050	2050	2045	14077
400	20230707	125200	46924570400	2045	2045	2055	2045	8240
401	20230707	125100	46907703605	2045	2050	2055	2045	12041
402	20230707	125000	46883026345	2050	2050	2060	2050	3139
403	20230707	124900	46876588485	2050	2050	2060	2050	3872
404	20230707	124800	46868650285	2050	2055	2060	2050	15003
405	20230707	124700	46837884525	2050	2065	2065	2050	18733
406	20230707	124600	46799398255	2060	2070	2070	2060	5292
407	20230707	124500	46788489585	2070	2065	2070	2065	124
408	20230707	124400	46788233475	2065	2065	2075	2065	10802
409	20230707	124300	46765925540	2065	2070	2075	2065	663
410	20230707	124200	46764553350	2075	2070	2075	2070	2393
411	20230707	124100	46759598905	2070	2065	2070	2065	294
412	20230707	124000	46758990605	2065	2075	2075	2060	8976
413	20230707	123900	46740414845	2075	2070	2080	2070	21110
414	20230707	123800	46696710105	2060	2060	2070	2060	5178
415	20230707	123700	46686031630	2060	2075	2075	2060	8501
416	20230707	123600	46668503230	2065	2075	2075	2065	4207
417	20230707	123500	46659810610	2075	2075	2080	2070	4002
418	20230707	123400	46651511355	2075	2075	2080	2070	5723
419	20230707	123300	46639624035	2075	2065	2075	2065	7230
420	20230707	123200	46624680735	2065	2065	2065	2060	7250
421	20230707	123100	46609726895	2060	2070	2070	2060	2774
422	20230707	123000	46604012295	2060	2070	2070	2055	15934
423	20230707	122900	46571167160	2075	2070	2075	2065	14524
424	20230707	122800	46541149780	2075	2075	2075	2070	3410
425	20230707	122700	46534075940	2075	2075	2075	2070	2437
426	20230707	122600	46529030730	2075	2075	2080	2070	3011
427	20230707	122500	46522781870	2070	2070	2075	2060	9085
428	20230707	122400	46504006030	2065	2080	2080	2065	8784
429	20230707	122300	46485812095	2080	2070	2080	2070	9227
430	20230707	122200	46466647290	2075	2075	2075	2070	4155
431	20230707	122100	46458043075	2070	2075	2080	2065	8357
432	20230707	122000	46440714460	2060	2060	2070	2050	6251
433	20230707	121900	46427789140	2060	2070	2070	2050	21162
434	20230707	121800	46384263985	2070	2065	2080	2065	2852
435	20230707	121700	46378353415	2065	2080	2080	2060	6088
436	20230707	121600	46365802130	2060	2065	2080	2060	6161
437	20230707	121500	46353092505	2065	2075	2080	2065	5573
438	20230707	121400	46341547995	2075	2080	2080	2075	5803
439	20230707	121300	46329492730	2075	2070	2080	2070	4337
440	20230707	121200	46320490775	2075	2050	2075	2050	5166
441	20230707	121100	46309861120	2050	2080	2080	2050	36993
442	20230707	121000	46233590090	2085	2080	2085	2075	12245
443	20230707	120900	46208115215	2080	2090	2090	2075	28155
444	20230707	120800	46149462390	2090	2075	2090	2075	21434
445	20230707	120700	46104687100	2090	2080	2090	2070	37078
446	20230707	120600	46027439225	2080	2070	2080	2060	35658
447	20230707	120500	45953686915	2070	2070	2070	2065	1700
448	20230707	120400	45950172905	2065	2050	2065	2050	19874
449	20230707	120300	45909247490	2050	2055	2055	2050	10256
450	20230707	120200	45888181410	2055	2060	2060	2055	6292
451	20230707	120100	45875242745	2060	2050	2060	2050	4938
452	20230707	120000	45865088365	2050	2055	2055	2045	30073
453	20230707	115900	45803399600	2060	2060	2065	2055	10638
454	20230707	115800	45781485825	2055	2060	2060	2055	12643
455	20230707	115700	45755478645	2060	2070	2070	2060	16516
456	20230707	115600	45721352395	2070	2065	2080	2065	20162
457	20230707	115500	45679556995	2065	2065	2070	2060	25628
458	20230707	115400	45626584650	2070	2060	2070	2055	28798
459	20230707	115300	45567132490	2065	2060	2065	2050	20020
460	20230707	115200	45525869000	2060	2040	2060	2040	21266
461	20230707	115100	45482387560	2040	2050	2055	2040	25472
462	20230707	115000	45430233170	2055	2050	2055	2045	4995
463	20230707	114900	45420001540	2045	2055	2060	2045	24508
464	20230707	114800	45369729610	2050	2040	2050	2040	19788
465	20230707	114700	45329232595	2040	2045	2055	2040	34404
466	20230707	114600	45258906780	2045	2080	2085	2035	189350
467	20230707	114500	44869741655	2080	2080	2090	2080	4501
468	20230707	114400	44860359875	2080	2080	2085	2075	8945
469	20230707	114300	44841756630	2075	2085	2085	2075	21765
470	20230707	114200	44796496535	2085	2085	2085	2080	7546
471	20230707	114100	44780796390	2080	2080	2085	2075	26740
472	20230707	114000	44725089895	2080	2075	2085	2075	8980
473	20230707	113900	44706412315	2080	2075	2080	2075	12642
474	20230707	113800	44680142595	2070	2065	2080	2060	73284
475	20230707	113700	44528878595	2065	2085	2085	2065	20122
476	20230707	113600	44487142745	2085	2070	2085	2070	25761
477	20230707	113500	44433627290	2075	2065	2075	2060	57731
478	20230707	113400	44314361240	2065	2085	2090	2065	113972
479	20230707	113300	44078084045	2095	2110	2110	2075	131610
480	20230707	113200	43802840115	2105	2115	2115	2100	50713
481	20230707	113100	43696001065	2115	2120	2120	2110	24183
482	20230707	113000	43644900620	2120	2125	2125	2120	13614
483	20230707	112900	43616022080	2125	2125	2125	2115	7357
484	20230707	112800	43600411085	2115	2120	2125	2115	40276
485	20230707	112700	43515066895	2115	2125	2130	2115	44939
486	20230707	112600	43419689230	2125	2120	2125	2115	11103
487	20230707	112500	43396134555	2120	2115	2125	2110	51139
488	20230707	112400	43288020535	2115	2125	2130	2105	138841
489	20230707	112300	42994632475	2130	2130	2135	2120	43253
490	20230707	112200	42902586335	2130	2160	2160	2115	166478
491	20230707	112100	42548036470	2155	2165	2170	2155	24811
492	20230707	112000	42494394755	2165	2170	2180	2160	50636
493	20230707	111900	42384504245	2170	2165	2170	2145	70044
494	20230707	111800	42233449345	2165	2185	2185	2150	126070
495	20230707	111700	41960830635	2185	2205	2205	2185	55850
496	20230707	111600	41838303380	2205	2205	2215	2195	56842
497	20230707	111500	41713213230	2205	2225	2230	2205	70003
498	20230707	111400	41558320665	2230	2220	2230	2220	8077
499	20230707	111300	41540368550	2220	2230	2235	2220	26584
500	20230707	111200	41481136410	2235	2230	2240	2230	22637
501	20230707	111100	41430603110	2230	2225	2230	2225	19161
502	20230707	111000	41387926375	2225	2215	2225	2210	37002
503	20230707	110900	41305899365	2210	2235	2235	2210	76068
504	20230707	110800	41137123485	2235	2245	2245	2215	135700
505	20230707	110700	40835451270	2245	2250	2255	2230	82485
506	20230707	110600	40650598360	2250	2250	2260	2250	22242
507	20230707	110500	40600493985	2250	2265	2265	2250	37871
508	20230707	110400	40515036555	2270	2275	2285	2270	9847
509	20230707	110300	40492633740	2280	2290	2295	2280	52458
510	20230707	110200	40372535255	2290	2285	2295	2280	20482
511	20230707	110100	40325700140	2280	2265	2290	2265	22117
512	20230707	110000	40275336185	2275	2255	2280	2255	24349
513	20230707	105900	40220145830	2250	2265	2270	2245	94788
514	20230707	105800	40006326685	2270	2275	2285	2270	34183
515	20230707	105700	39928560785	2275	2290	2290	2265	54702
516	20230707	105600	39804121140	2290	2300	2305	2290	13727
517	20230707	105500	39772628020	2300	2305	2310	2300	11091
518	20230707	105400	39747112555	2310	2315	2320	2305	34392
519	20230707	105300	39667612125	2310	2305	2315	2300	31177
520	20230707	105200	39595701815	2300	2300	2305	2295	9906
521	20230707	105100	39572923195	2295	2290	2300	2290	11779
522	20230707	105000	39545913740	2290	2285	2295	2285	21617
523	20230707	104900	39496430010	2285	2295	2300	2285	33686
524	20230707	104800	39419258105	2295	2300	2310	2295	9522
525	20230707	104700	39397359045	2305	2305	2305	2300	7010
526	20230707	104600	39381227075	2305	2305	2310	2305	11751
527	20230707	104500	39354112080	2300	2295	2305	2285	24622
528	20230707	104400	39297661885	2295	2310	2310	2295	37510
529	20230707	104300	39211349710	2310	2320	2320	2300	40107
530	20230707	104200	39118888815	2320	2315	2330	2305	31834
531	20230707	104100	39045218070	2315	2350	2355	2315	58773
532	20230707	104000	38907983850	2355	2345	2375	2330	239775
533	20230707	103900	38341957175	2340	2325	2355	2325	149908
534	20230707	103800	37990908005	2330	2330	2330	2320	18470
535	20230707	103700	37947920145	2325	2320	2330	2315	58072
536	20230707	103600	37813172190	2320	2310	2320	2300	24716
537	20230707	103500	37755943630	2320	2325	2330	2300	96845
538	20230707	103400	37531260665	2325	2300	2325	2295	78920
539	20230707	103300	37348591145	2295	2300	2305	2295	18258
540	20230707	103200	37306558745	2300	2295	2300	2295	21050
541	20230707	103100	37258156620	2300	2300	2310	2295	40780
542	20230707	103000	37164237030	2295	2275	2300	2270	33635
543	20230707	102900	37087440000	2275	2285	2285	2275	7954
544	20230707	102800	37069300525	2285	2285	2290	2280	5784
545	20230707	102700	37056086330	2280	2275	2280	2270	29366
546	20230707	102600	36989338595	2275	2285	2285	2275	98197
547	20230707	102500	36765447110	2280	2290	2290	2280	9724
548	20230707	102400	36743241780	2290	2265	2290	2265	22714
549	20230707	102300	36691506160	2270	2270	2275	2260	17667
550	20230707	102200	36651481525	2270	2275	2280	2260	37409
551	20230707	102100	36566671870	2275	2280	2280	2270	24846
552	20230707	102000	36510177030	2280	2290	2305	2275	47205
553	20230707	101900	36401854990	2300	2270	2300	2265	47966
554	20230707	101800	36292846185	2275	2280	2290	2265	72400
555	20230707	101700	36128179120	2290	2295	2315	2280	57654
556	20230707	101600	35996081380	2315	2320	2325	2280	73217
557	20230707	101500	35827577745	2320	2330	2340	2320	79479
558	20230707	101400	35642547345	2330	2325	2345	2320	207099
559	20230707	101300	35158787475	2325	2325	2330	2320	83986
560	20230707	101200	34963407900	2330	2300	2330	2295	98542
561	20230707	101100	34735104120	2295	2295	2300	2285	58932
562	20230707	101000	34599933445	2295	2270	2295	2265	63092
563	20230707	100900	34456266895	2275	2230	2275	2230	96805
564	20230707	100800	34239028225	2235	2235	2235	2235	0
565	20230707	100700	34239028225	2235	2245	2250	2235	66801
566	20230707	100600	34089351290	2250	2275	2275	2245	133877
567	20230707	100500	33786844295	2280	2280	2290	2275	28931
568	20230707	100400	33720805140	2280	2300	2305	2275	86347
569	20230707	100300	33523313675	2300	2300	2305	2295	37558
570	20230707	100200	33436966555	2300	2310	2310	2295	29972
571	20230707	100100	33367984830	2305	2310	2310	2300	14417
572	20230707	100000	33334743110	2310	2315	2315	2300	41233
573	20230707	095900	33239652800	2310	2330	2330	2310	24056
574	20230707	095800	33183843665	2325	2320	2330	2315	28639
575	20230707	095700	33117292945	2320	2300	2320	2300	44298
576	20230707	095600	33015140650	2300	2310	2310	2300	48687
577	20230707	095500	32903039955	2310	2325	2330	2300	64029
578	20230707	095400	32754809510	2325	2325	2330	2320	26754
579	20230707	095300	32692582100	2325	2325	2330	2315	37496
580	20230707	095200	32605489935	2325	2345	2345	2320	55566
581	20230707	095100	32475907195	2345	2340	2350	2330	92523
582	20230707	095000	32259082545	2350	2300	2350	2295	85130
583	20230707	094900	32061159335	2295	2285	2305	2280	76712
584	20230707	094800	31885145075	2280	2320	2325	2280	139809
585	20230707	094700	31563872665	2315	2330	2335	2310	42204
586	20230707	094600	31465991940	2320	2340	2340	2315	54933
587	20230707	094500	31338215600	2340	2345	2350	2320	60675
588	20230707	094400	31196788975	2340	2330	2355	2325	30857
589	20230707	094300	31124445955	2325	2355	2370	2320	133065
590	20230707	094200	30812272485	2350	2330	2370	2330	249482
591	20230707	094100	30225933065	2335	2315	2335	2305	170272
592	20230707	094000	29830330600	2315	2300	2315	2290	51357
593	20230707	093900	29711979785	2300	2300	2300	2280	45656
594	20230707	093800	29607482040	2290	2310	2320	2265	154397
595	20230707	093700	29252677065	2315	2295	2315	2290	62807
596	20230707	093600	29108078820	2295	2300	2305	2285	76002
597	20230707	093500	28933748025	2295	2275	2310	2270	94790
598	20230707	093400	28716756155	2280	2305	2310	2270	93722
599	20230707	093300	28502399165	2305	2255	2305	2250	222055
600	20230707	093200	27997203535	2255	2265	2265	2240	221440
601	20230707	093100	27499345015	2265	2300	2305	2255	299083
602	20230707	093000	26819258890	2300	2385	2390	2280	304507
603	20230707	092900	26111620410	2380	2370	2390	2370	51272
604	20230707	092800	25989784440	2375	2365	2380	2355	181593
605	20230707	092700	25560725820	2360	2385	2390	2355	122357
606	20230707	092600	25270710535	2385	2405	2410	2385	76815
607	20230707	092500	25086711460	2410	2395	2415	2390	116629
608	20230707	092400	24806572725	2390	2365	2400	2365	146860
609	20230707	092300	24457303760	2365	2395	2400	2360	200734
610	20230707	092200	23979937575	2390	2415	2425	2385	111452
611	20230707	092100	23712010835	2420	2435	2440	2410	116017
612	20230707	092000	23430498470	2435	2400	2435	2400	173666
613	20230707	091900	23009743860	2400	2400	2415	2400	77051
614	20230707	091800	22824431410	2400	2400	2415	2390	110798
615	20230707	091700	22558252400	2395	2435	2440	2390	188470
616	20230707	091600	22103683890	2440	2415	2445	2415	100586
617	20230707	091500	21859614345	2415	2440	2455	2390	232722
618	20230707	091400	21296563150	2445	2430	2475	2415	255244
619	20230707	091300	20669540695	2440	2415	2465	2410	419455
620	20230707	091200	19644565580	2415	2410	2420	2380	431157
621	20230707	091100	18611250935	2410	2450	2500	2405	527994
622	20230707	091000	17317417690	2455	2510	2520	2440	626016
623	20230707	090900	15770588235	2515	2550	2565	2465	913094
624	20230707	090800	13485310885	2545	2480	2560	2470	979835
625	20230707	090700	11037559730	2460	2460	2460	2460	0
626	20230707	090600	11037559730	2460	2425	2460	2420	411318
627	20230707	090500	10031488400	2420	2385	2440	2345	1151977
628	20230707	090400	7260393310	2385	2260	2395	2255	657796
629	20230707	090300	5731017855	2260	2235	2275	2225	262196
630	20230707	090200	5140183435	2235	2210	2235	2190	268040
631	20230707	090100	4548206035	2205	2290	2305	2175	594243
632	20230707	090000	3229202930	2290	2240	2325	2225	1349791