KissMeData/367340/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	204200	28225430	2055	2055	2055	2055	81
3	20230629	204100	28225430	2055	2055	2055	2055	0
4	20230629	204000	28225430	2055	2055	2055	2055	0
5	20230629	203900	28225430	2055	2055	2055	2055	0
6	20230629	203800	28225430	2055	2055	2055	2055	0
7	20230629	203700	28225430	2055	2055	2055	2055	0
8	20230629	203600	28225430	2055	2055	2055	2055	0
9	20230629	203500	28225430	2055	2055	2055	2055	0
10	20230629	203400	28225430	2055	2055	2055	2055	0
11	20230629	203300	28225430	2055	2055	2055	2055	0
12	20230629	203200	28225430	2055	2055	2055	2055	0
13	20230629	203100	28225430	2055	2055	2055	2055	0
14	20230629	203000	28225430	2055	2055	2055	2055	0
15	20230629	202900	28225430	2055	2055	2055	2055	0
16	20230629	202800	28225430	2055	2055	2055	2055	0
17	20230629	202700	28225430	2055	2055	2055	2055	0
18	20230629	202600	28225430	2055	2055	2055	2055	0
19	20230629	202500	28225430	2055	2055	2055	2055	0
20	20230629	202400	28225430	2055	2055	2055	2055	0
21	20230629	202300	28225430	2055	2055	2055	2055	0
22	20230629	202200	28225430	2055	2055	2055	2055	0
23	20230629	202100	28225430	2055	2055	2055	2055	0
24	20230629	202000	28225430	2055	2055	2055	2055	0
25	20230629	201900	28225430	2055	2055	2055	2055	0
26	20230629	201800	28225430	2055	2055	2055	2055	0
27	20230629	201700	28225430	2055	2055	2055	2055	0
28	20230629	201600	28225430	2055	2055	2055	2055	0
29	20230629	201500	28225430	2055	2055	2055	2055	0
30	20230629	201400	28225430	2055	2055	2055	2055	0
31	20230629	201300	28225430	2055	2055	2055	2055	0
32	20230629	201200	28225430	2055	2055	2055	2055	81
33	20230629	201100	28225430	2055	2055	2055	2055	0
34	20230629	201000	28225430	2055	2055	2055	2055	0
35	20230629	200900	28225430	2055	2055	2055	2055	0
36	20230629	200800	28225430	2055	2055	2055	2055	0
37	20230629	200700	28225430	2055	2055	2055	2055	0
38	20230629	200600	28225430	2055	2055	2055	2055	0
39	20230629	200500	28225430	2055	2055	2055	2055	0
40	20230629	200400	28225430	2055	2055	2055	2055	0
41	20230629	200300	28225430	2055	2055	2055	2055	0
42	20230629	200200	28225430	2055	2055	2055	2055	0
43	20230629	200100	28225430	2055	2055	2055	2055	0
44	20230629	200000	28225430	2055	2055	2055	2055	0
45	20230629	195900	28225430	2055	2055	2055	2055	0
46	20230629	195800	28225430	2055	2055	2055	2055	0
47	20230629	195700	28225430	2055	2055	2055	2055	0
48	20230629	195600	28225430	2055	2055	2055	2055	0
49	20230629	195500	28225430	2055	2055	2055	2055	0
50	20230629	195400	28225430	2055	2055	2055	2055	0
51	20230629	195300	28225430	2055	2055	2055	2055	0
52	20230629	195200	28225430	2055	2055	2055	2055	0
53	20230629	195100	28225430	2055	2055	2055	2055	0
54	20230629	195000	28225430	2055	2055	2055	2055	0
55	20230629	194900	28225430	2055	2055	2055	2055	0
56	20230629	194800	28225430	2055	2055	2055	2055	0
57	20230629	194700	28225430	2055	2055	2055	2055	0
58	20230629	194600	28225430	2055	2055	2055	2055	0
59	20230629	194500	28225430	2055	2055	2055	2055	0
60	20230629	194400	28225430	2055	2055	2055	2055	0
61	20230629	194300	28225430	2055	2055	2055	2055	0
62	20230629	194200	28225430	2055	2055	2055	2055	81
63	20230629	194100	28225430	2055	2055	2055	2055	0
64	20230629	194000	28225430	2055	2055	2055	2055	0
65	20230629	193900	28225430	2055	2055	2055	2055	0
66	20230629	193800	28225430	2055	2055	2055	2055	0
67	20230629	193700	28225430	2055	2055	2055	2055	0
68	20230629	193600	28225430	2055	2055	2055	2055	0
69	20230629	193500	28225430	2055	2055	2055	2055	0
70	20230629	193400	28225430	2055	2055	2055	2055	0
71	20230629	193300	28225430	2055	2055	2055	2055	0
72	20230629	193200	28225430	2055	2055	2055	2055	0
73	20230629	193100	28225430	2055	2055	2055	2055	0
74	20230629	193000	28225430	2055	2055	2055	2055	0
75	20230629	192900	28225430	2055	2055	2055	2055	0
76	20230629	192800	28225430	2055	2055	2055	2055	0
77	20230629	192700	28225430	2055	2055	2055	2055	0
78	20230629	192600	28225430	2055	2055	2055	2055	0
79	20230629	192500	28225430	2055	2055	2055	2055	0
80	20230629	192400	28225430	2055	2055	2055	2055	0
81	20230629	192300	28225430	2055	2055	2055	2055	0
82	20230629	192200	28225430	2055	2055	2055	2055	0
83	20230629	192100	28225430	2055	2055	2055	2055	0
84	20230629	192000	28225430	2055	2055	2055	2055	0
85	20230629	191900	28225430	2055	2055	2055	2055	0
86	20230629	191800	28225430	2055	2055	2055	2055	0
87	20230629	191700	28225430	2055	2055	2055	2055	0
88	20230629	191600	28225430	2055	2055	2055	2055	0
89	20230629	191500	28225430	2055	2055	2055	2055	0
90	20230629	191400	28225430	2055	2055	2055	2055	0
91	20230629	191300	28225430	2055	2055	2055	2055	0
92	20230629	191200	28225430	2055	2055	2055	2055	81
93	20230629	191100	28225430	2055	2055	2055	2055	0
94	20230629	191000	28225430	2055	2055	2055	2055	0
95	20230629	190900	28225430	2055	2055	2055	2055	0
96	20230629	190800	28225430	2055	2055	2055	2055	0
97	20230629	190700	28225430	2055	2055	2055	2055	0
98	20230629	190600	28225430	2055	2055	2055	2055	0
99	20230629	190500	28225430	2055	2055	2055	2055	0
100	20230629	190400	28225430	2055	2055	2055	2055	0
101	20230629	190300	28225430	2055	2055	2055	2055	0
102	20230629	190200	28225430	2055	2055	2055	2055	0
103	20230629	190100	28225430	2055	2055	2055	2055	0
104	20230629	190000	28225430	2055	2055	2055	2055	0
105	20230629	185900	28225430	2055	2055	2055	2055	0
106	20230629	185800	28225430	2055	2055	2055	2055	0
107	20230629	185700	28225430	2055	2055	2055	2055	0
108	20230629	185600	28225430	2055	2055	2055	2055	0
109	20230629	185500	28225430	2055	2055	2055	2055	0
110	20230629	185400	28225430	2055	2055	2055	2055	0
111	20230629	185300	28225430	2055	2055	2055	2055	0
112	20230629	185200	28225430	2055	2055	2055	2055	0
113	20230629	185100	28225430	2055	2055	2055	2055	0
114	20230629	185000	28225430	2055	2055	2055	2055	0
115	20230629	184900	28225430	2055	2055	2055	2055	0
116	20230629	184800	28225430	2055	2055	2055	2055	0
117	20230629	184700	28225430	2055	2055	2055	2055	0
118	20230629	184600	28225430	2055	2055	2055	2055	0
119	20230629	184500	28225430	2055	2055	2055	2055	0
120	20230629	184400	28225430	2055	2055	2055	2055	0
121	20230629	184300	28225430	2055	2055	2055	2055	0
122	20230629	184200	28225430	2055	2055	2055	2055	81
123	20230629	184100	28225430	2055	2055	2055	2055	0
124	20230629	184000	28225430	2055	2055	2055	2055	0
125	20230629	183900	28225430	2055	2055	2055	2055	0
126	20230629	183800	28225430	2055	2055	2055	2055	0
127	20230629	183700	28225430	2055	2055	2055	2055	0
128	20230629	183600	28225430	2055	2055	2055	2055	0
129	20230629	183500	28225430	2055	2055	2055	2055	0
130	20230629	183400	28225430	2055	2055	2055	2055	0
131	20230629	183300	28225430	2055	2055	2055	2055	0
132	20230629	183200	28225430	2055	2055	2055	2055	0
133	20230629	183100	28225430	2055	2055	2055	2055	0
134	20230629	183000	28225430	2055	2055	2055	2055	0
135	20230629	182900	28225430	2055	2055	2055	2055	0
136	20230629	182800	28225430	2055	2055	2055	2055	0
137	20230629	182700	28225430	2055	2055	2055	2055	0
138	20230629	182600	28225430	2055	2055	2055	2055	0
139	20230629	182500	28225430	2055	2055	2055	2055	0
140	20230629	182400	28225430	2055	2055	2055	2055	0
141	20230629	182300	28225430	2055	2055	2055	2055	0
142	20230629	182200	28225430	2055	2055	2055	2055	0
143	20230629	182100	28225430	2055	2055	2055	2055	0
144	20230629	182000	28225430	2055	2055	2055	2055	0
145	20230629	181900	28225430	2055	2055	2055	2055	0
146	20230629	181800	28225430	2055	2055	2055	2055	0
147	20230629	181700	28225430	2055	2055	2055	2055	0
148	20230629	181600	28225430	2055	2055	2055	2055	0
149	20230629	181500	28225430	2055	2055	2055	2055	0
150	20230629	181400	28225430	2055	2055	2055	2055	0
151	20230629	181300	28225430	2055	2055	2055	2055	0
152	20230629	181200	28225430	2055	2055	2055	2055	81
153	20230629	181100	28225430	2055	2055	2055	2055	0
154	20230629	181000	28225430	2055	2055	2055	2055	0
155	20230629	180900	28225430	2055	2055	2055	2055	0
156	20230629	180800	28225430	2055	2055	2055	2055	0
157	20230629	180700	28225430	2055	2055	2055	2055	0
158	20230629	180600	28225430	2055	2055	2055	2055	0
159	20230629	180500	28225430	2055	2055	2055	2055	0
160	20230629	180400	28225430	2055	2055	2055	2055	0
161	20230629	180300	28225430	2055	2055	2055	2055	0
162	20230629	180200	28225430	2055	2055	2055	2055	0
163	20230629	180100	28225430	2055	2055	2055	2055	0
164	20230629	180000	28225430	2055	2055	2055	2055	0
165	20230629	175900	28225430	2055	2055	2055	2055	0
166	20230629	175800	28225430	2055	2055	2055	2055	0
167	20230629	175700	28225430	2055	2055	2055	2055	0
168	20230629	175600	28225430	2055	2055	2055	2055	0
169	20230629	175500	28225430	2055	2055	2055	2055	0
170	20230629	175400	28225430	2055	2055	2055	2055	0
171	20230629	175300	28225430	2055	2055	2055	2055	0
172	20230629	175200	28225430	2055	2055	2055	2055	0
173	20230629	175100	28225430	2055	2055	2055	2055	0
174	20230629	175000	28225430	2055	2055	2055	2055	0
175	20230629	174900	28225430	2055	2055	2055	2055	0
176	20230629	174800	28225430	2055	2055	2055	2055	0
177	20230629	174700	28225430	2055	2055	2055	2055	0
178	20230629	174600	28225430	2055	2055	2055	2055	0
179	20230629	174500	28225430	2055	2055	2055	2055	0
180	20230629	174400	28225430	2055	2055	2055	2055	0
181	20230629	174300	28225430	2055	2055	2055	2055	0
182	20230629	174200	28225430	2055	2055	2055	2055	81
183	20230629	174100	28225430	2055	2055	2055	2055	0
184	20230629	174000	28225430	2055	2055	2055	2055	0
185	20230629	173900	28225430	2055	2055	2055	2055	0
186	20230629	173800	28225430	2055	2055	2055	2055	0
187	20230629	173700	28225430	2055	2055	2055	2055	0
188	20230629	173600	28225430	2055	2055	2055	2055	0
189	20230629	173500	28225430	2055	2055	2055	2055	0
190	20230629	173400	28225430	2055	2055	2055	2055	0
191	20230629	173300	28225430	2055	2055	2055	2055	0
192	20230629	173200	28225430	2055	2055	2055	2055	0
193	20230629	173100	28225430	2055	2055	2055	2055	0
194	20230629	173000	28225430	2055	2055	2055	2055	0
195	20230629	172900	28225430	2055	2055	2055	2055	0
196	20230629	172800	28225430	2055	2055	2055	2055	0
197	20230629	172700	28225430	2055	2055	2055	2055	0
198	20230629	172600	28225430	2055	2055	2055	2055	0
199	20230629	172500	28225430	2055	2055	2055	2055	0
200	20230629	172400	28225430	2055	2055	2055	2055	0
201	20230629	172300	28225430	2055	2055	2055	2055	0
202	20230629	172200	28225430	2055	2055	2055	2055	0
203	20230629	172100	28225430	2055	2055	2055	2055	0
204	20230629	172000	28225430	2055	2055	2055	2055	0
205	20230629	171900	28225430	2055	2055	2055	2055	0
206	20230629	171800	28225430	2055	2055	2055	2055	0
207	20230629	171700	28225430	2055	2055	2055	2055	0
208	20230629	171600	28225430	2055	2055	2055	2055	0
209	20230629	171500	28225430	2055	2055	2055	2055	0
210	20230629	171400	28225430	2055	2055	2055	2055	0
211	20230629	171300	28225430	2055	2055	2055	2055	0
212	20230629	171200	28225430	2055	2055	2055	2055	81
213	20230629	171100	28225430	2055	2055	2055	2055	0
214	20230629	171000	28225430	2055	2055	2055	2055	0
215	20230629	170900	28225430	2055	2055	2055	2055	0
216	20230629	170800	28225430	2055	2055	2055	2055	0
217	20230629	170700	28225430	2055	2055	2055	2055	0
218	20230629	170600	28225430	2055	2055	2055	2055	0
219	20230629	170500	28225430	2055	2055	2055	2055	0
220	20230629	170400	28225430	2055	2055	2055	2055	0
221	20230629	170300	28225430	2055	2055	2055	2055	0
222	20230629	170200	28225430	2055	2055	2055	2055	0
223	20230629	170100	28225430	2055	2055	2055	2055	0
224	20230629	170000	28225430	2055	2055	2055	2055	0
225	20230629	165900	28225430	2055	2055	2055	2055	0
226	20230629	165800	28225430	2055	2055	2055	2055	0
227	20230629	165700	28225430	2055	2055	2055	2055	0
228	20230629	165600	28225430	2055	2055	2055	2055	0
229	20230629	165500	28225430	2055	2055	2055	2055	0
230	20230629	165400	28225430	2055	2055	2055	2055	0
231	20230629	165300	28225430	2055	2055	2055	2055	0
232	20230629	165200	28225430	2055	2055	2055	2055	0
233	20230629	165100	28225430	2055	2055	2055	2055	0
234	20230629	165000	28225430	2055	2055	2055	2055	0
235	20230629	164900	28225430	2055	2055	2055	2055	0
236	20230629	164800	28225430	2055	2055	2055	2055	0
237	20230629	164700	28225430	2055	2055	2055	2055	0
238	20230629	164600	28225430	2055	2055	2055	2055	0
239	20230629	164500	28225430	2055	2055	2055	2055	0
240	20230629	164400	28225430	2055	2055	2055	2055	0
241	20230629	164300	28225430	2055	2055	2055	2055	0
242	20230629	164200	28225430	2055	2055	2055	2055	81
243	20230629	164100	28225430	2055	2055	2055	2055	0
244	20230629	164000	28225430	2055	2055	2055	2055	0
245	20230629	163900	28225430	2055	2055	2055	2055	0
246	20230629	163800	28225430	2055	2055	2055	2055	0
247	20230629	163700	28225430	2055	2055	2055	2055	0
248	20230629	163600	28225430	2055	2055	2055	2055	0
249	20230629	163500	28225430	2055	2055	2055	2055	0
250	20230629	163400	28225430	2055	2055	2055	2055	0
251	20230629	163300	28225430	2055	2055	2055	2055	0
252	20230629	163200	28225430	2055	2055	2055	2055	0
253	20230629	163100	28225430	2055	2055	2055	2055	0
254	20230629	163000	28225430	2055	2055	2055	2055	0
255	20230629	162900	28225430	2055	2055	2055	2055	0
256	20230629	162800	28225430	2055	2055	2055	2055	0
257	20230629	162700	28225430	2055	2055	2055	2055	0
258	20230629	162600	28225430	2055	2055	2055	2055	0
259	20230629	162500	28225430	2055	2055	2055	2055	0
260	20230629	162400	28225430	2055	2055	2055	2055	0
261	20230629	162300	28225430	2055	2055	2055	2055	0
262	20230629	162200	28225430	2055	2055	2055	2055	0
263	20230629	162100	28225430	2055	2055	2055	2055	0
264	20230629	162000	28225430	2055	2055	2055	2055	0
265	20230629	161900	28225430	2055	2055	2055	2055	0
266	20230629	161800	28225430	2055	2055	2055	2055	0
267	20230629	161700	28225430	2055	2055	2055	2055	0
268	20230629	161600	28225430	2055	2055	2055	2055	0
269	20230629	161500	28225430	2055	2055	2055	2055	0
270	20230629	161400	28225430	2055	2055	2055	2055	0
271	20230629	161300	28225430	2055	2055	2055	2055	0
272	20230629	161200	28225430	2055	2055	2055	2055	81
273	20230629	161100	28225430	2055	2055	2055	2055	0
274	20230629	161000	28225430	2055	2055	2055	2055	0
275	20230629	160900	28225430	2055	2055	2055	2055	0
276	20230629	160800	28225430	2055	2055	2055	2055	0
277	20230629	160700	28225430	2055	2055	2055	2055	0
278	20230629	160600	28225430	2055	2055	2055	2055	0
279	20230629	160500	28225430	2055	2055	2055	2055	0
280	20230629	160400	28225430	2055	2055	2055	2055	0
281	20230629	160300	28225430	2055	2055	2055	2055	0
282	20230629	160200	28225430	2055	2055	2055	2055	0
283	20230629	160100	28225430	2055	2055	2055	2055	0
284	20230629	160000	28225430	2055	2055	2055	2055	0
285	20230629	155900	28225430	2055	2055	2055	2055	0
286	20230629	155800	28225430	2055	2055	2055	2055	0
287	20230629	155700	28225430	2055	2055	2055	2055	0
288	20230629	155600	28225430	2055	2055	2055	2055	0
289	20230629	155500	28225430	2055	2055	2055	2055	0
290	20230629	155400	28225430	2055	2055	2055	2055	0
291	20230629	155300	28225430	2055	2055	2055	2055	0
292	20230629	155200	28225430	2055	2055	2055	2055	0
293	20230629	155100	28225430	2055	2055	2055	2055	0
294	20230629	155000	28225430	2055	2055	2055	2055	0
295	20230629	154900	28225430	2055	2055	2055	2055	0
296	20230629	154800	28225430	2055	2055	2055	2055	0
297	20230629	154700	28225430	2055	2055	2055	2055	0
298	20230629	154600	28225430	2055	2055	2055	2055	0
299	20230629	154500	28225430	2055	2055	2055	2055	0
300	20230629	154400	28225430	2055	2055	2055	2055	0
301	20230629	154300	28225430	2055	2055	2055	2055	0
302	20230629	154200	28225430	2055	2055	2055	2055	81
303	20230629	154100	28225430	2055	2055	2055	2055	0
304	20230629	154000	28225430	2055	2055	2055	2055	0
305	20230629	153900	28225430	2055	2055	2055	2055	0
306	20230629	153800	28225430	2055	2055	2055	2055	0
307	20230629	153700	28225430	2055	2055	2055	2055	0
308	20230629	153600	28225430	2055	2055	2055	2055	0
309	20230629	153500	28225430	2055	2055	2055	2055	0
310	20230629	153400	28225430	2055	2055	2055	2055	0
311	20230629	153300	28225430	2055	2055	2055	2055	0
312	20230629	153200	28225430	2055	2055	2055	2055	0
313	20230629	153100	28225430	2055	2055	2055	2055	0
314	20230629	153000	28225430	2055	2055	2055	2055	0
315	20230629	152900	28225430	2055	2055	2055	2055	0
316	20230629	152800	28225430	2055	2055	2055	2055	0
317	20230629	152700	28225430	2055	2055	2055	2055	0
318	20230629	152600	28225430	2055	2055	2055	2055	0
319	20230629	152500	28225430	2055	2055	2055	2055	0
320	20230629	152400	28225430	2055	2055	2055	2055	0
321	20230629	152300	28225430	2055	2055	2055	2055	0
322	20230629	152200	28225430	2055	2055	2055	2055	0
323	20230629	152100	28225430	2055	2055	2055	2055	0
324	20230629	152000	28225430	2055	2055	2055	2055	0
325	20230629	151900	28225430	2055	2055	2055	2055	0
326	20230629	151800	28225430	2055	2055	2055	2055	0
327	20230629	151700	28225430	2055	2055	2055	2055	0
328	20230629	151600	28225430	2055	2055	2055	2055	0
329	20230629	151500	28225430	2055	2055	2055	2055	0
330	20230629	151400	28225430	2055	2055	2055	2055	0
331	20230629	151300	28225430	2055	2055	2055	2055	0
332	20230629	151200	28225430	2055	2055	2055	2055	0
333	20230629	151100	28225430	2055	2055	2055	2055	0
334	20230629	151000	28225430	2055	2055	2055	2055	0
335	20230629	150900	28225430	2055	2055	2055	2055	0
336	20230629	150800	28225430	2055	2055	2055	2055	0
337	20230629	150700	28225430	2055	2055	2055	2055	0
338	20230629	150600	28225430	2055	2055	2055	2055	0
339	20230629	150500	28225430	2055	2055	2055	2055	0
340	20230629	150400	28225430	2055	2055	2055	2055	0
341	20230629	150300	28225430	2055	2055	2055	2055	0
342	20230629	150200	28225430	2055	2055	2055	2055	0
343	20230629	150100	28225430	2055	2055	2055	2055	0
344	20230629	150000	28225430	2055	2055	2055	2055	0
345	20230629	145900	28225430	2055	2055	2055	2055	0
346	20230629	145800	28225430	2055	2055	2055	2055	0
347	20230629	145700	28225430	2055	2055	2055	2055	0
348	20230629	145600	28225430	2055	2055	2055	2055	81
349	20230629	145500	28058975	2055	2055	2055	2055	81
350	20230629	145400	27892520	2055	2055	2055	2055	0
351	20230629	145300	27892520	2055	2055	2055	2055	80
352	20230629	145200	27728120	2055	2055	2055	2055	0
353	20230629	145100	27728120	2055	2055	2055	2055	81
354	20230629	145000	27561665	2055	2055	2055	2055	0
355	20230629	144900	27561665	2055	2055	2055	2055	81
356	20230629	144800	27395210	2055	2055	2055	2055	0
357	20230629	144700	27395210	2055	2055	2055	2055	80
358	20230629	144600	27230810	2055	2055	2055	2055	0
359	20230629	144500	27230810	2055	2055	2055	2055	81
360	20230629	144400	27064355	2055	2055	2055	2055	0
361	20230629	144300	27064355	2055	2055	2055	2055	81
362	20230629	144200	26897900	2055	2055	2055	2055	0
363	20230629	144100	26897900	2055	2055	2055	2055	80
364	20230629	144000	26733500	2055	2055	2055	2055	0
365	20230629	143900	26733500	2055	2055	2055	2055	81
366	20230629	143800	26567045	2055	2055	2055	2055	0
367	20230629	143700	26567045	2055	2055	2055	2055	81
368	20230629	143600	26400590	2055	2055	2055	2055	0
369	20230629	143500	26400590	2055	2055	2055	2055	80
370	20230629	143400	26236190	2055	2055	2055	2055	0
371	20230629	143300	26236190	2055	2055	2055	2055	81
372	20230629	143200	26069735	2055	2055	2055	2055	0
373	20230629	143100	26069735	2055	2055	2055	2055	81
374	20230629	143000	25903280	2055	2055	2055	2055	0
375	20230629	142900	25903280	2055	2055	2055	2055	80
376	20230629	142800	25738880	2055	2055	2055	2055	0
377	20230629	142700	25738880	2055	2055	2055	2055	81
378	20230629	142600	25572425	2055	2055	2055	2055	0
379	20230629	142500	25572425	2055	2055	2055	2055	80
380	20230629	142400	25408025	2055	2055	2055	2055	0
381	20230629	142300	25408025	2055	2055	2055	2055	81
382	20230629	142200	25241570	2055	2055	2055	2055	0
383	20230629	142100	25241570	2055	2055	2055	2055	81
384	20230629	142000	25075115	2055	2055	2055	2055	0
385	20230629	141900	25075115	2055	2055	2055	2055	80
386	20230629	141800	24910715	2055	2055	2055	2055	0
387	20230629	141700	24910715	2055	2055	2055	2055	81
388	20230629	141600	24744260	2055	2055	2055	2055	0
389	20230629	141500	24744260	2055	2055	2055	2055	81
390	20230629	141400	24577805	2055	2055	2055	2055	0
391	20230629	141300	24577805	2055	2055	2055	2055	80
392	20230629	141200	24413405	2055	2055	2055	2055	0
393	20230629	141100	24413405	2055	2055	2055	2055	81
394	20230629	141000	24246950	2055	2055	2055	2055	0
395	20230629	140900	24246950	2055	2055	2055	2055	81
396	20230629	140800	24080495	2055	2055	2055	2055	0
397	20230629	140700	24080495	2055	2055	2055	2055	80
398	20230629	140600	23916095	2055	2055	2055	2055	0
399	20230629	140500	23916095	2055	2055	2055	2055	81
400	20230629	140400	23749640	2055	2055	2055	2055	81
401	20230629	140300	23583185	2055	2055	2055	2055	0
402	20230629	140200	23583185	2055	2055	2055	2055	80
403	20230629	140100	23418785	2055	2055	2055	2055	0
404	20230629	140000	23418785	2055	2055	2055	2055	81
405	20230629	135900	23252330	2055	2055	2055	2055	0
406	20230629	135800	23252330	2055	2055	2055	2055	81
407	20230629	135700	23085875	2055	2055	2055	2055	0
408	20230629	135600	23085875	2055	2055	2055	2055	80
409	20230629	135500	22921475	2055	2055	2055	2055	0
410	20230629	135400	22921475	2055	2055	2055	2055	81
411	20230629	135300	22755020	2055	2055	2055	2055	0
412	20230629	135200	22755020	2055	2055	2055	2055	80
413	20230629	135100	22590620	2055	2055	2055	2055	0
414	20230629	135000	22590620	2055	2055	2055	2055	81
415	20230629	134900	22424165	2055	2055	2055	2055	0
416	20230629	134800	22424165	2055	2055	2055	2055	81
417	20230629	134700	22257710	2055	2055	2055	2055	0
418	20230629	134600	22257710	2055	2055	2055	2055	80
419	20230629	134500	22093310	2055	2055	2055	2055	0
420	20230629	134400	22093310	2055	2055	2055	2055	81
421	20230629	134300	21926855	2055	2055	2055	2055	0
422	20230629	134200	21926855	2055	2055	2055	2055	81
423	20230629	134100	21760400	2055	2055	2055	2055	0
424	20230629	134000	21760400	2055	2055	2055	2055	80
425	20230629	133900	21596000	2055	2055	2055	2055	0
426	20230629	133800	21596000	2055	2055	2055	2055	81
427	20230629	133700	21429545	2055	2055	2055	2055	0
428	20230629	133600	21429545	2055	2055	2055	2055	81
429	20230629	133500	21263090	2055	2055	2055	2055	0
430	20230629	133400	21263090	2055	2055	2055	2055	80
431	20230629	133300	21098690	2055	2055	2055	2055	0
432	20230629	133200	21098690	2055	2055	2055	2055	81
433	20230629	133100	20932235	2055	2055	2055	2055	0
434	20230629	133000	20932235	2055	2055	2055	2055	81
435	20230629	132900	20765780	2055	2055	2055	2055	0
436	20230629	132800	20765780	2055	2055	2055	2055	80
437	20230629	132700	20601380	2055	2055	2055	2055	0
438	20230629	132600	20601380	2055	2055	2055	2055	81
439	20230629	132500	20434925	2055	2055	2055	2055	0
440	20230629	132400	20434925	2055	2055	2055	2055	81
441	20230629	132300	20268470	2055	2055	2055	2055	0
442	20230629	132200	20268470	2055	2055	2055	2055	80
443	20230629	132100	20104070	2055	2055	2055	2055	0
444	20230629	132000	20104070	2055	2055	2055	2055	81
445	20230629	131900	19937615	2055	2055	2055	2055	0
446	20230629	131800	19937615	2055	2055	2055	2055	80
447	20230629	131700	19773215	2055	2055	2055	2055	0
448	20230629	131600	19773215	2055	2055	2055	2055	81
449	20230629	131500	19606760	2055	2055	2055	2055	0
450	20230629	131400	19606760	2055	2055	2055	2055	81
451	20230629	131300	19440305	2055	2055	2055	2055	0
452	20230629	131200	19440305	2055	2055	2055	2055	80
453	20230629	131100	19275905	2055	2055	2055	2055	81
454	20230629	131000	19109450	2055	2055	2055	2055	0
455	20230629	130900	19109450	2055	2055	2055	2055	81
456	20230629	130800	18942995	2055	2055	2055	2055	0
457	20230629	130700	18942995	2055	2055	2055	2055	80
458	20230629	130600	18778595	2055	2055	2055	2055	0
459	20230629	130500	18778595	2055	2055	2055	2055	81
460	20230629	130400	18612140	2055	2055	2055	2055	0
461	20230629	130300	18612140	2055	2055	2055	2055	81
462	20230629	130200	18445685	2055	2055	2055	2055	0
463	20230629	130100	18445685	2055	2055	2055	2055	80
464	20230629	130000	18281285	2055	2055	2055	2055	0
465	20230629	125900	18281285	2055	2055	2055	2055	81
466	20230629	125800	18114830	2055	2055	2055	2055	0
467	20230629	125700	18114830	2055	2055	2055	2055	81
468	20230629	125600	17948375	2055	2055	2055	2055	0
469	20230629	125500	17948375	2055	2055	2055	2055	80
470	20230629	125400	17783975	2055	2055	2055	2055	0
471	20230629	125300	17783975	2055	2055	2055	2055	81
472	20230629	125200	17617520	2055	2055	2055	2055	0
473	20230629	125100	17617520	2055	2055	2055	2055	80
474	20230629	125000	17453120	2055	2055	2055	2055	0
475	20230629	124900	17453120	2055	2055	2055	2055	81
476	20230629	124800	17286665	2055	2055	2055	2055	0
477	20230629	124700	17286665	2055	2055	2055	2055	81
478	20230629	124600	17120210	2055	2055	2055	2055	0
479	20230629	124500	17120210	2055	2055	2055	2055	80
480	20230629	124400	16955810	2055	2055	2055	2055	0
481	20230629	124300	16955810	2055	2055	2055	2055	81
482	20230629	124200	16789355	2055	2055	2055	2055	0
483	20230629	124100	16789355	2055	2055	2055	2055	81
484	20230629	124000	16622900	2055	2055	2055	2055	0
485	20230629	123900	16622900	2055	2055	2055	2055	80
486	20230629	123800	16458500	2055	2055	2055	2055	0
487	20230629	123700	16458500	2055	2055	2055	2055	81
488	20230629	123600	16292045	2055	2055	2055	2055	0
489	20230629	123500	16292045	2055	2055	2055	2055	81
490	20230629	123400	16125590	2055	2055	2055	2055	0
491	20230629	123300	16125590	2055	2055	2055	2055	80
492	20230629	123200	15961190	2055	2055	2055	2055	0
493	20230629	123100	15961190	2055	2055	2055	2055	81
494	20230629	123000	15794735	2055	2055	2055	2055	0
495	20230629	122900	15794735	2055	2055	2055	2055	81
496	20230629	122800	15628280	2055	2055	2055	2055	0
497	20230629	122700	15628280	2055	2055	2055	2055	80
498	20230629	122600	15463880	2055	2055	2055	2055	0
499	20230629	122500	15463880	2055	2055	2055	2055	81
500	20230629	122400	15297425	2055	2055	2055	2055	0
501	20230629	122300	15297425	2055	2055	2055	2055	81
502	20230629	122200	15130970	2055	2055	2055	2055	0
503	20230629	122100	15130970	2055	2055	2055	2055	80
504	20230629	122000	14966570	2055	2055	2055	2055	81
505	20230629	121900	14800115	2055	2055	2055	2055	0
506	20230629	121800	14800115	2055	2055	2055	2055	80
507	20230629	121700	14635715	2055	2055	2055	2055	0
508	20230629	121600	14635715	2055	2055	2055	2055	81
509	20230629	121500	14469260	2055	2055	2055	2055	0
510	20230629	121400	14469260	2055	2055	2055	2055	81
511	20230629	121300	14302805	2055	2055	2055	2055	0
512	20230629	121200	14302805	2055	2055	2055	2055	80
513	20230629	121100	14138405	2055	2055	2055	2055	0
514	20230629	121000	14138405	2055	2055	2055	2055	81
515	20230629	120900	13971950	2055	2055	2055	2055	0
516	20230629	120800	13971950	2055	2055	2055	2055	81
517	20230629	120700	13805495	2055	2055	2055	2055	0
518	20230629	120600	13805495	2055	2055	2055	2055	80
519	20230629	120500	13641095	2055	2055	2055	2055	0
520	20230629	120400	13641095	2055	2055	2055	2055	81
521	20230629	120300	13474640	2055	2055	2055	2055	0
522	20230629	120200	13474640	2055	2055	2055	2055	81
523	20230629	120100	13308185	2055	2055	2055	2055	0
524	20230629	120000	13308185	2055	2055	2055	2055	80
525	20230629	115900	13143785	2055	2055	2055	2055	0
526	20230629	115800	13143785	2055	2055	2055	2055	81
527	20230629	115700	12977330	2055	2055	2055	2055	0
528	20230629	115600	12977330	2055	2055	2055	2055	81
529	20230629	115500	12810875	2055	2055	2055	2055	0
530	20230629	115400	12810875	2055	2055	2055	2055	80
531	20230629	115300	12646475	2055	2055	2055	2055	0
532	20230629	115200	12646475	2055	2055	2055	2055	81
533	20230629	115100	12480020	2055	2055	2055	2055	0
534	20230629	115000	12480020	2055	2055	2055	2055	81
535	20230629	114900	12313565	2055	2055	2055	2055	0
536	20230629	114800	12313565	2055	2055	2055	2055	80
537	20230629	114700	12149165	2055	2055	2055	2055	0
538	20230629	114600	12149165	2055	2055	2055	2055	81
539	20230629	114500	11982710	2055	2055	2055	2055	0
540	20230629	114400	11982710	2055	2055	2055	2055	80
541	20230629	114300	11818310	2055	2055	2055	2055	0
542	20230629	114200	11818310	2055	2055	2055	2055	81
543	20230629	114100	11651855	2055	2055	2055	2055	0
544	20230629	114000	11651855	2055	2055	2055	2055	81
545	20230629	113900	11485400	2055	2055	2055	2055	0
546	20230629	113800	11485400	2055	2055	2055	2055	80
547	20230629	113700	11321000	2055	2055	2055	2055	500
548	20230629	113600	10293500	2055	2055	2055	2055	81
549	20230629	113500	10127045	2055	2055	2055	2055	500
550	20230629	113400	9099545	2055	2055	2055	2055	81
551	20230629	113300	8933090	2055	2055	2055	2055	0
552	20230629	113200	8933090	2055	2055	2055	2055	80
553	20230629	113100	8768690	2055	2055	2055	2055	0
554	20230629	113000	8768690	2055	2055	2055	2055	81
555	20230629	112900	8602235	2055	2055	2055	2055	81
556	20230629	112800	8435780	2055	2055	2055	2055	0
557	20230629	112700	8435780	2055	2055	2055	2055	80
558	20230629	112600	8271380	2055	2055	2055	2055	0
559	20230629	112500	8271380	2055	2055	2055	2055	81
560	20230629	112400	8104925	2055	2055	2055	2055	0
561	20230629	112300	8104925	2055	2055	2055	2055	81
562	20230629	112200	7938470	2055	2055	2055	2055	0
563	20230629	112100	7938470	2055	2055	2055	2055	80
564	20230629	112000	7774070	2055	2055	2055	2055	0
565	20230629	111900	7774070	2055	2055	2055	2055	81
566	20230629	111800	7607615	2055	2055	2055	2055	0
567	20230629	111700	7607615	2055	2055	2055	2055	81
568	20230629	111600	7441160	2055	2055	2055	2055	0
569	20230629	111500	7441160	2055	2055	2055	2055	80
570	20230629	111400	7276760	2055	2055	2055	2055	0
571	20230629	111300	7276760	2055	2055	2055	2055	81
572	20230629	111200	7110305	2055	2055	2055	2055	0
573	20230629	111100	7110305	2055	2055	2055	2055	80
574	20230629	111000	6945905	2055	2055	2055	2055	0
575	20230629	110900	6945905	2055	2055	2055	2055	81
576	20230629	110800	6779450	2055	2055	2055	2055	0
577	20230629	110700	6779450	2055	2055	2055	2055	81
578	20230629	110600	6612995	2055	2055	2055	2055	0
579	20230629	110500	6612995	2055	2055	2055	2055	80
580	20230629	110400	6448595	2055	2055	2055	2055	0
581	20230629	110300	6448595	2055	2055	2055	2055	81
582	20230629	110200	6282140	2055	2055	2055	2055	0
583	20230629	110100	6282140	2055	2055	2055	2055	81
584	20230629	110000	6115685	2055	2055	2055	2055	0
585	20230629	105900	6115685	2055	2055	2055	2055	80
586	20230629	105800	5951285	2055	2055	2055	2055	0
587	20230629	105700	5951285	2055	2055	2055	2055	81
588	20230629	105600	5784830	2055	2055	2055	2055	0
589	20230629	105500	5784830	2055	2055	2055	2055	81
590	20230629	105400	5618375	2055	2055	2055	2055	0
591	20230629	105300	5618375	2055	2055	2055	2055	80
592	20230629	105200	5453975	2055	2055	2055	2055	0
593	20230629	105100	5453975	2055	2055	2055	2055	81
594	20230629	105000	5287520	2055	2055	2055	2055	0
595	20230629	104900	5287520	2055	2055	2055	2055	81
596	20230629	104800	5121065	2055	2055	2055	2055	0
597	20230629	104700	5121065	2055	2055	2055	2055	80
598	20230629	104600	4956665	2055	2055	2055	2055	0
599	20230629	104500	4956665	2055	2055	2055	2055	81
600	20230629	104400	4790210	2055	2055	2055	2055	0
601	20230629	104300	4790210	2055	2055	2055	2055	80
602	20230629	104200	4625810	2055	2055	2055	2055	438
603	20230629	104100	3725720	2060	2060	2060	2060	0
604	20230629	104000	3725720	2060	2060	2060	2060	0
605	20230629	103900	3725720	2060	2060	2060	2060	0
606	20230629	103800	3725720	2060	2060	2060	2060	0
607	20230629	103700	3725720	2060	2060	2060	2060	0
608	20230629	103600	3725720	2060	2060	2060	2060	0
609	20230629	103500	3725720	2060	2060	2060	2060	0
610	20230629	103400	3725720	2060	2060	2060	2060	0
611	20230629	103300	3725720	2060	2060	2060	2060	0
612	20230629	103200	3725720	2060	2060	2060	2060	0
613	20230629	103100	3725720	2060	2060	2060	2060	0
614	20230629	103000	3725720	2060	2060	2060	2060	0
615	20230629	102900	3725720	2060	2060	2060	2060	0
616	20230629	102800	3725720	2060	2060	2060	2060	0
617	20230629	102700	3725720	2060	2060	2060	2060	0
618	20230629	102600	3725720	2060	2060	2060	2060	0
619	20230629	102500	3725720	2060	2060	2060	2060	0
620	20230629	102400	3725720	2060	2060	2060	2060	0
621	20230629	102300	3725720	2060	2060	2060	2060	0
622	20230629	102200	3725720	2060	2060	2060	2060	0
623	20230629	102100	3725720	2060	2060	2060	2060	0
624	20230629	102000	3725720	2060	2060	2060	2060	1
625	20230629	101900	3723660	2055	2055	2055	2055	0
626	20230629	101800	3723660	2055	2055	2055	2055	0
627	20230629	101700	3723660	2055	2055	2055	2055	0
628	20230629	101600	3723660	2055	2055	2055	2055	0
629	20230629	101500	3723660	2055	2055	2055	2055	0
630	20230629	101400	3723660	2055	2055	2055	2055	0
631	20230629	101300	3723660	2055	2055	2055	2055	0
632	20230629	101200	3723660	2055	2055	2055	2055	0
633	20230629	101100	3723660	2055	2055	2055	2055	0
634	20230629	101000	3723660	2055	2055	2055	2055	0
635	20230629	100900	3723660	2055	2055	2055	2055	0
636	20230629	100800	3723660	2055	2055	2055	2055	0
637	20230629	100700	3723660	2055	2055	2055	2055	0
638	20230629	100600	3723660	2055	2055	2055	2055	0
639	20230629	100500	3723660	2055	2055	2055	2055	0
640	20230629	100400	3723660	2055	2055	2055	2055	0
641	20230629	100300	3723660	2055	2055	2055	2055	0
642	20230629	100200	3723660	2055	2055	2055	2055	0
643	20230629	100100	3723660	2055	2055	2055	2055	0
644	20230629	100000	3723660	2055	2055	2055	2055	0
645	20230629	095900	3723660	2055	2055	2055	2055	0
646	20230629	095800	3723660	2055	2055	2055	2055	0
647	20230629	095700	3723660	2055	2055	2055	2055	0
648	20230629	095600	3723660	2055	2055	2055	2055	0
649	20230629	095500	3723660	2055	2055	2055	2055	0
650	20230629	095400	3723660	2055	2055	2055	2055	0
651	20230629	095300	3723660	2055	2055	2055	2055	0
652	20230629	095200	3723660	2055	2055	2055	2055	0
653	20230629	095100	3723660	2055	2055	2055	2055	0
654	20230629	095000	3723660	2055	2055	2055	2055	0
655	20230629	094900	3723660	2055	2055	2055	2055	0
656	20230629	094800	3723660	2055	2055	2055	2055	0
657	20230629	094700	3723660	2055	2055	2055	2055	0
658	20230629	094600	3723660	2055	2055	2055	2055	0
659	20230629	094500	3723660	2055	2055	2055	2055	0
660	20230629	094400	3723660	2055	2055	2055	2055	0
661	20230629	094300	3723660	2055	2055	2055	2055	0
662	20230629	094200	3723660	2055	2055	2055	2055	0
663	20230629	094100	3723660	2055	2055	2055	2055	0
664	20230629	094000	3723660	2055	2055	2055	2055	0
665	20230629	093900	3723660	2055	2055	2055	2055	0
666	20230629	093800	3723660	2055	2055	2055	2055	0
667	20230629	093700	3723660	2055	2055	2055	2055	0
668	20230629	093600	3723660	2055	2055	2055	2055	0
669	20230629	093500	3723660	2055	2055	2055	2055	0
670	20230629	093400	3723660	2055	2055	2055	2055	0
671	20230629	093300	3723660	2055	2055	2055	2055	0
672	20230629	093200	3723660	2055	2055	2055	2055	0
673	20230629	093100	3723660	2055	2055	2055	2055	0
674	20230629	093000	3723660	2055	2055	2055	2055	0
675	20230629	092900	3723660	2055	2055	2055	2055	0
676	20230629	092800	3723660	2055	2055	2055	2055	0
677	20230629	092700	3723660	2055	2055	2055	2055	0
678	20230629	092600	3723660	2055	2055	2055	2055	0
679	20230629	092500	3723660	2055	2055	2055	2055	0
680	20230629	092400	3723660	2055	2055	2055	2055	0
681	20230629	092300	3723660	2055	2055	2055	2055	0
682	20230629	092200	3723660	2055	2055	2055	2055	0
683	20230629	092100	3723660	2055	2055	2055	2055	0
684	20230629	092000	3723660	2055	2055	2055	2055	0
685	20230629	091900	3723660	2055	2055	2055	2055	0
686	20230629	091800	3723660	2055	2055	2055	2055	0
687	20230629	091700	3723660	2055	2055	2055	2055	0
688	20230629	091600	3723660	2055	2055	2055	2055	0
689	20230629	091500	3723660	2055	2055	2055	2055	0
690	20230629	091400	3723660	2055	2055	2055	2055	0
691	20230629	091300	3723660	2055	2055	2055	2055	0
692	20230629	091200	3723660	2055	2055	2055	2055	0
693	20230629	091100	3723660	2055	2055	2055	2055	0
694	20230629	091000	3723660	2055	2055	2055	2055	0
695	20230629	090900	3723660	2055	2055	2055	2055	0
696	20230629	090800	3723660	2055	2055	2055	2055	0
697	20230629	090700	3723660	2055	2055	2055	2055	0
698	20230629	090600	3723660	2055	2055	2055	2055	0
699	20230629	090500	3723660	2055	2055	2055	2055	0
700	20230629	090400	3723660	2055	2055	2055	2055	0
701	20230629	090300	3723660	2055	2055	2055	2055	0
702	20230629	090200	3723660	2055	2055	2055	2055	0
703	20230629	090100	3723660	2055	2055	2055	2055	0
704	20230629	090000	3723660	2055	2055	2055	2055	1812