KissMeData/045510/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	220500	43751355	1372	1372	1372	1372	1474
3	20230614	220400	43751355	1372	1372	1372	1372	0
4	20230614	220300	43751355	1372	1372	1372	1372	0
5	20230614	220200	43751355	1372	1372	1372	1372	0
6	20230614	220100	43751355	1372	1372	1372	1372	0
7	20230614	220000	43751355	1372	1372	1372	1372	0
8	20230614	215900	43751355	1372	1372	1372	1372	0
9	20230614	215800	43751355	1372	1372	1372	1372	0
10	20230614	215700	43751355	1372	1372	1372	1372	0
11	20230614	215600	43751355	1372	1372	1372	1372	0
12	20230614	215500	43751355	1372	1372	1372	1372	0
13	20230614	215400	43751355	1372	1372	1372	1372	0
14	20230614	215300	43751355	1372	1372	1372	1372	0
15	20230614	215200	43751355	1372	1372	1372	1372	0
16	20230614	215100	43751355	1372	1372	1372	1372	0
17	20230614	215000	43751355	1372	1372	1372	1372	0
18	20230614	214900	43751355	1372	1372	1372	1372	0
19	20230614	214800	43751355	1372	1372	1372	1372	0
20	20230614	214700	43751355	1372	1372	1372	1372	0
21	20230614	214600	43751355	1372	1372	1372	1372	0
22	20230614	214500	43751355	1372	1372	1372	1372	0
23	20230614	214400	43751355	1372	1372	1372	1372	0
24	20230614	214300	43751355	1372	1372	1372	1372	0
25	20230614	214200	43751355	1372	1372	1372	1372	0
26	20230614	214100	43751355	1372	1372	1372	1372	0
27	20230614	214000	43751355	1372	1372	1372	1372	0
28	20230614	213900	43751355	1372	1372	1372	1372	0
29	20230614	213800	43751355	1372	1372	1372	1372	0
30	20230614	213700	43751355	1372	1372	1372	1372	0
31	20230614	213600	43751355	1372	1372	1372	1372	0
32	20230614	213500	43751355	1372	1372	1372	1372	1474
33	20230614	213400	43751355	1372	1372	1372	1372	0
34	20230614	213300	43751355	1372	1372	1372	1372	0
35	20230614	213200	43751355	1372	1372	1372	1372	0
36	20230614	213100	43751355	1372	1372	1372	1372	0
37	20230614	213000	43751355	1372	1372	1372	1372	0
38	20230614	212900	43751355	1372	1372	1372	1372	0
39	20230614	212800	43751355	1372	1372	1372	1372	0
40	20230614	212700	43751355	1372	1372	1372	1372	0
41	20230614	212600	43751355	1372	1372	1372	1372	0
42	20230614	212500	43751355	1372	1372	1372	1372	0
43	20230614	212400	43751355	1372	1372	1372	1372	0
44	20230614	212300	43751355	1372	1372	1372	1372	0
45	20230614	212200	43751355	1372	1372	1372	1372	0
46	20230614	212100	43751355	1372	1372	1372	1372	0
47	20230614	212000	43751355	1372	1372	1372	1372	0
48	20230614	211900	43751355	1372	1372	1372	1372	0
49	20230614	211800	43751355	1372	1372	1372	1372	0
50	20230614	211700	43751355	1372	1372	1372	1372	0
51	20230614	211600	43751355	1372	1372	1372	1372	0
52	20230614	211500	43751355	1372	1372	1372	1372	0
53	20230614	211400	43751355	1372	1372	1372	1372	0
54	20230614	211300	43751355	1372	1372	1372	1372	0
55	20230614	211200	43751355	1372	1372	1372	1372	0
56	20230614	211100	43751355	1372	1372	1372	1372	0
57	20230614	211000	43751355	1372	1372	1372	1372	0
58	20230614	210900	43751355	1372	1372	1372	1372	0
59	20230614	210800	43751355	1372	1372	1372	1372	0
60	20230614	210700	43751355	1372	1372	1372	1372	0
61	20230614	210600	43751355	1372	1372	1372	1372	0
62	20230614	210500	43751355	1372	1372	1372	1372	1474
63	20230614	210400	43751355	1372	1372	1372	1372	0
64	20230614	210300	43751355	1372	1372	1372	1372	0
65	20230614	210200	43751355	1372	1372	1372	1372	0
66	20230614	210100	43751355	1372	1372	1372	1372	0
67	20230614	210000	43751355	1372	1372	1372	1372	0
68	20230614	205900	43751355	1372	1372	1372	1372	0
69	20230614	205800	43751355	1372	1372	1372	1372	0
70	20230614	205700	43751355	1372	1372	1372	1372	0
71	20230614	205600	43751355	1372	1372	1372	1372	0
72	20230614	205500	43751355	1372	1372	1372	1372	0
73	20230614	205400	43751355	1372	1372	1372	1372	0
74	20230614	205300	43751355	1372	1372	1372	1372	0
75	20230614	205200	43751355	1372	1372	1372	1372	0
76	20230614	205100	43751355	1372	1372	1372	1372	0
77	20230614	205000	43751355	1372	1372	1372	1372	0
78	20230614	204900	43751355	1372	1372	1372	1372	0
79	20230614	204800	43751355	1372	1372	1372	1372	0
80	20230614	204700	43751355	1372	1372	1372	1372	0
81	20230614	204600	43751355	1372	1372	1372	1372	0
82	20230614	204500	43751355	1372	1372	1372	1372	0
83	20230614	204400	43751355	1372	1372	1372	1372	0
84	20230614	204300	43751355	1372	1372	1372	1372	0
85	20230614	204200	43751355	1372	1372	1372	1372	0
86	20230614	204100	43751355	1372	1372	1372	1372	0
87	20230614	204000	43751355	1372	1372	1372	1372	0
88	20230614	203900	43751355	1372	1372	1372	1372	0
89	20230614	203800	43751355	1372	1372	1372	1372	0
90	20230614	203700	43751355	1372	1372	1372	1372	0
91	20230614	203600	43751355	1372	1372	1372	1372	0
92	20230614	203500	43751355	1372	1372	1372	1372	1474
93	20230614	203400	43751355	1372	1372	1372	1372	0
94	20230614	203300	43751355	1372	1372	1372	1372	0
95	20230614	203200	43751355	1372	1372	1372	1372	0
96	20230614	203100	43751355	1372	1372	1372	1372	0
97	20230614	203000	43751355	1372	1372	1372	1372	0
98	20230614	202900	43751355	1372	1372	1372	1372	0
99	20230614	202800	43751355	1372	1372	1372	1372	0
100	20230614	202700	43751355	1372	1372	1372	1372	0
101	20230614	202600	43751355	1372	1372	1372	1372	0
102	20230614	202500	43751355	1372	1372	1372	1372	0
103	20230614	202400	43751355	1372	1372	1372	1372	0
104	20230614	202300	43751355	1372	1372	1372	1372	0
105	20230614	202200	43751355	1372	1372	1372	1372	0
106	20230614	202100	43751355	1372	1372	1372	1372	0
107	20230614	202000	43751355	1372	1372	1372	1372	0
108	20230614	201900	43751355	1372	1372	1372	1372	0
109	20230614	201800	43751355	1372	1372	1372	1372	0
110	20230614	201700	43751355	1372	1372	1372	1372	0
111	20230614	201600	43751355	1372	1372	1372	1372	0
112	20230614	201500	43751355	1372	1372	1372	1372	0
113	20230614	201400	43751355	1372	1372	1372	1372	0
114	20230614	201300	43751355	1372	1372	1372	1372	0
115	20230614	201200	43751355	1372	1372	1372	1372	0
116	20230614	201100	43751355	1372	1372	1372	1372	0
117	20230614	201000	43751355	1372	1372	1372	1372	0
118	20230614	200900	43751355	1372	1372	1372	1372	0
119	20230614	200800	43751355	1372	1372	1372	1372	0
120	20230614	200700	43751355	1372	1372	1372	1372	0
121	20230614	200600	43751355	1372	1372	1372	1372	0
122	20230614	200500	43751355	1372	1372	1372	1372	1474
123	20230614	200400	43751355	1372	1372	1372	1372	0
124	20230614	200300	43751355	1372	1372	1372	1372	0
125	20230614	200200	43751355	1372	1372	1372	1372	0
126	20230614	200100	43751355	1372	1372	1372	1372	0
127	20230614	200000	43751355	1372	1372	1372	1372	0
128	20230614	195900	43751355	1372	1372	1372	1372	0
129	20230614	195800	43751355	1372	1372	1372	1372	0
130	20230614	195700	43751355	1372	1372	1372	1372	0
131	20230614	195600	43751355	1372	1372	1372	1372	0
132	20230614	195500	43751355	1372	1372	1372	1372	0
133	20230614	195400	43751355	1372	1372	1372	1372	0
134	20230614	195300	43751355	1372	1372	1372	1372	0
135	20230614	195200	43751355	1372	1372	1372	1372	0
136	20230614	195100	43751355	1372	1372	1372	1372	0
137	20230614	195000	43751355	1372	1372	1372	1372	0
138	20230614	194900	43751355	1372	1372	1372	1372	0
139	20230614	194800	43751355	1372	1372	1372	1372	0
140	20230614	194700	43751355	1372	1372	1372	1372	0
141	20230614	194600	43751355	1372	1372	1372	1372	0
142	20230614	194500	43751355	1372	1372	1372	1372	0
143	20230614	194400	43751355	1372	1372	1372	1372	0
144	20230614	194300	43751355	1372	1372	1372	1372	0
145	20230614	194200	43751355	1372	1372	1372	1372	0
146	20230614	194100	43751355	1372	1372	1372	1372	0
147	20230614	194000	43751355	1372	1372	1372	1372	0
148	20230614	193900	43751355	1372	1372	1372	1372	0
149	20230614	193800	43751355	1372	1372	1372	1372	0
150	20230614	193700	43751355	1372	1372	1372	1372	0
151	20230614	193600	43751355	1372	1372	1372	1372	0
152	20230614	193500	43751355	1372	1372	1372	1372	1474
153	20230614	193400	43751355	1372	1372	1372	1372	0
154	20230614	193300	43751355	1372	1372	1372	1372	0
155	20230614	193200	43751355	1372	1372	1372	1372	0
156	20230614	193100	43751355	1372	1372	1372	1372	0
157	20230614	193000	43751355	1372	1372	1372	1372	0
158	20230614	192900	43751355	1372	1372	1372	1372	0
159	20230614	192800	43751355	1372	1372	1372	1372	0
160	20230614	192700	43751355	1372	1372	1372	1372	0
161	20230614	192600	43751355	1372	1372	1372	1372	0
162	20230614	192500	43751355	1372	1372	1372	1372	0
163	20230614	192400	43751355	1372	1372	1372	1372	0
164	20230614	192300	43751355	1372	1372	1372	1372	0
165	20230614	192200	43751355	1372	1372	1372	1372	0
166	20230614	192100	43751355	1372	1372	1372	1372	0
167	20230614	192000	43751355	1372	1372	1372	1372	0
168	20230614	191900	43751355	1372	1372	1372	1372	0
169	20230614	191800	43751355	1372	1372	1372	1372	0
170	20230614	191700	43751355	1372	1372	1372	1372	0
171	20230614	191600	43751355	1372	1372	1372	1372	0
172	20230614	191500	43751355	1372	1372	1372	1372	0
173	20230614	191400	43751355	1372	1372	1372	1372	0
174	20230614	191300	43751355	1372	1372	1372	1372	0
175	20230614	191200	43751355	1372	1372	1372	1372	0
176	20230614	191100	43751355	1372	1372	1372	1372	0
177	20230614	191000	43751355	1372	1372	1372	1372	0
178	20230614	190900	43751355	1372	1372	1372	1372	0
179	20230614	190800	43751355	1372	1372	1372	1372	0
180	20230614	190700	43751355	1372	1372	1372	1372	0
181	20230614	190600	43751355	1372	1372	1372	1372	0
182	20230614	190500	43751355	1372	1372	1372	1372	1474
183	20230614	190400	43751355	1372	1372	1372	1372	0
184	20230614	190300	43751355	1372	1372	1372	1372	0
185	20230614	190200	43751355	1372	1372	1372	1372	0
186	20230614	190100	43751355	1372	1372	1372	1372	0
187	20230614	190000	43751355	1372	1372	1372	1372	0
188	20230614	185900	43751355	1372	1372	1372	1372	0
189	20230614	185800	43751355	1372	1372	1372	1372	0
190	20230614	185700	43751355	1372	1372	1372	1372	0
191	20230614	185600	43751355	1372	1372	1372	1372	0
192	20230614	185500	43751355	1372	1372	1372	1372	0
193	20230614	185400	43751355	1372	1372	1372	1372	0
194	20230614	185300	43751355	1372	1372	1372	1372	0
195	20230614	185200	43751355	1372	1372	1372	1372	0
196	20230614	185100	43751355	1372	1372	1372	1372	0
197	20230614	185000	43751355	1372	1372	1372	1372	0
198	20230614	184900	43751355	1372	1372	1372	1372	0
199	20230614	184800	43751355	1372	1372	1372	1372	0
200	20230614	184700	43751355	1372	1372	1372	1372	0
201	20230614	184600	43751355	1372	1372	1372	1372	0
202	20230614	184500	43751355	1372	1372	1372	1372	0
203	20230614	184400	43751355	1372	1372	1372	1372	0
204	20230614	184300	43751355	1372	1372	1372	1372	0
205	20230614	184200	43751355	1372	1372	1372	1372	0
206	20230614	184100	43751355	1372	1372	1372	1372	0
207	20230614	184000	43751355	1372	1372	1372	1372	0
208	20230614	183900	43751355	1372	1372	1372	1372	0
209	20230614	183800	43751355	1372	1372	1372	1372	0
210	20230614	183700	43751355	1372	1372	1372	1372	0
211	20230614	183600	43751355	1372	1372	1372	1372	0
212	20230614	183500	43751355	1372	1372	1372	1372	1474
213	20230614	183400	43751355	1372	1372	1372	1372	0
214	20230614	183300	43751355	1372	1372	1372	1372	0
215	20230614	183200	43751355	1372	1372	1372	1372	0
216	20230614	183100	43751355	1372	1372	1372	1372	0
217	20230614	183000	43751355	1372	1372	1372	1372	0
218	20230614	182900	43751355	1372	1372	1372	1372	0
219	20230614	182800	43751355	1372	1372	1372	1372	0
220	20230614	182700	43751355	1372	1372	1372	1372	0
221	20230614	182600	43751355	1372	1372	1372	1372	0
222	20230614	182500	43751355	1372	1372	1372	1372	0
223	20230614	182400	43751355	1372	1372	1372	1372	0
224	20230614	182300	43751355	1372	1372	1372	1372	0
225	20230614	182200	43751355	1372	1372	1372	1372	0
226	20230614	182100	43751355	1372	1372	1372	1372	0
227	20230614	182000	43751355	1372	1372	1372	1372	0
228	20230614	181900	43751355	1372	1372	1372	1372	0
229	20230614	181800	43751355	1372	1372	1372	1372	0
230	20230614	181700	43751355	1372	1372	1372	1372	0
231	20230614	181600	43751355	1372	1372	1372	1372	0
232	20230614	181500	43751355	1372	1372	1372	1372	0
233	20230614	181400	43751355	1372	1372	1372	1372	0
234	20230614	181300	43751355	1372	1372	1372	1372	0
235	20230614	181200	43751355	1372	1372	1372	1372	0
236	20230614	181100	43751355	1372	1372	1372	1372	0
237	20230614	181000	43751355	1372	1372	1372	1372	0
238	20230614	180900	43751355	1372	1372	1372	1372	0
239	20230614	180800	43751355	1372	1372	1372	1372	0
240	20230614	180700	43751355	1372	1372	1372	1372	0
241	20230614	180600	43751355	1372	1372	1372	1372	0
242	20230614	180500	43751355	1372	1372	1372	1372	1474
243	20230614	180400	43751355	1372	1372	1372	1372	0
244	20230614	180300	43751355	1372	1372	1372	1372	0
245	20230614	180200	43751355	1372	1372	1372	1372	0
246	20230614	180100	43751355	1372	1372	1372	1372	0
247	20230614	180000	43751355	1372	1372	1372	1372	0
248	20230614	175900	43751355	1372	1372	1372	1372	0
249	20230614	175800	43751355	1372	1372	1372	1372	0
250	20230614	175700	43751355	1372	1372	1372	1372	0
251	20230614	175600	43751355	1372	1372	1372	1372	0
252	20230614	175500	43751355	1372	1372	1372	1372	0
253	20230614	175400	43751355	1372	1372	1372	1372	0
254	20230614	175300	43751355	1372	1372	1372	1372	0
255	20230614	175200	43751355	1372	1372	1372	1372	0
256	20230614	175100	43751355	1372	1372	1372	1372	0
257	20230614	175000	43751355	1372	1372	1372	1372	0
258	20230614	174900	43751355	1372	1372	1372	1372	0
259	20230614	174800	43751355	1372	1372	1372	1372	0
260	20230614	174700	43751355	1372	1372	1372	1372	0
261	20230614	174600	43751355	1372	1372	1372	1372	0
262	20230614	174500	43751355	1372	1372	1372	1372	0
263	20230614	174400	43751355	1372	1372	1372	1372	0
264	20230614	174300	43751355	1372	1372	1372	1372	0
265	20230614	174200	43751355	1372	1372	1372	1372	0
266	20230614	174100	43751355	1372	1372	1372	1372	0
267	20230614	174000	43751355	1372	1372	1372	1372	0
268	20230614	173900	43751355	1372	1372	1372	1372	0
269	20230614	173800	43751355	1372	1372	1372	1372	0
270	20230614	173700	43751355	1372	1372	1372	1372	0
271	20230614	173600	43751355	1372	1372	1372	1372	0
272	20230614	173500	43751355	1372	1372	1372	1372	1474
273	20230614	173400	43751355	1372	1372	1372	1372	0
274	20230614	173300	43751355	1372	1372	1372	1372	0
275	20230614	173200	43751355	1372	1372	1372	1372	0
276	20230614	173100	43751355	1372	1372	1372	1372	0
277	20230614	173000	43751355	1372	1372	1372	1372	0
278	20230614	172900	43751355	1372	1372	1372	1372	0
279	20230614	172800	43751355	1372	1372	1372	1372	0
280	20230614	172700	43751355	1372	1372	1372	1372	0
281	20230614	172600	43751355	1372	1372	1372	1372	0
282	20230614	172500	43751355	1372	1372	1372	1372	0
283	20230614	172400	43751355	1372	1372	1372	1372	0
284	20230614	172300	43751355	1372	1372	1372	1372	0
285	20230614	172200	43751355	1372	1372	1372	1372	0
286	20230614	172100	43751355	1372	1372	1372	1372	0
287	20230614	172000	43751355	1372	1372	1372	1372	0
288	20230614	171900	43751355	1372	1372	1372	1372	0
289	20230614	171800	43751355	1372	1372	1372	1372	0
290	20230614	171700	43751355	1372	1372	1372	1372	0
291	20230614	171600	43751355	1372	1372	1372	1372	0
292	20230614	171500	43751355	1372	1372	1372	1372	0
293	20230614	171400	43751355	1372	1372	1372	1372	0
294	20230614	171300	43751355	1372	1372	1372	1372	0
295	20230614	171200	43751355	1372	1372	1372	1372	0
296	20230614	171100	43751355	1372	1372	1372	1372	0
297	20230614	171000	43751355	1372	1372	1372	1372	0
298	20230614	170900	43751355	1372	1372	1372	1372	0
299	20230614	170800	43751355	1372	1372	1372	1372	0
300	20230614	170700	43751355	1372	1372	1372	1372	0
301	20230614	170600	43751355	1372	1372	1372	1372	0
302	20230614	170500	43751355	1372	1372	1372	1372	1474
303	20230614	170400	43751355	1372	1372	1372	1372	0
304	20230614	170300	43751355	1372	1372	1372	1372	0
305	20230614	170200	43751355	1372	1372	1372	1372	0
306	20230614	170100	43751355	1372	1372	1372	1372	0
307	20230614	170000	43751355	1372	1372	1372	1372	0
308	20230614	165900	43751355	1372	1372	1372	1372	0
309	20230614	165800	43751355	1372	1372	1372	1372	0
310	20230614	165700	43751355	1372	1372	1372	1372	0
311	20230614	165600	43751355	1372	1372	1372	1372	0
312	20230614	165500	43751355	1372	1372	1372	1372	0
313	20230614	165400	43751355	1372	1372	1372	1372	0
314	20230614	165300	43751355	1372	1372	1372	1372	0
315	20230614	165200	43751355	1372	1372	1372	1372	0
316	20230614	165100	43751355	1372	1372	1372	1372	0
317	20230614	165000	43751355	1372	1372	1372	1372	0
318	20230614	164900	43751355	1372	1372	1372	1372	0
319	20230614	164800	43751355	1372	1372	1372	1372	0
320	20230614	164700	43751355	1372	1372	1372	1372	0
321	20230614	164600	43751355	1372	1372	1372	1372	0
322	20230614	164500	43751355	1372	1372	1372	1372	0
323	20230614	164400	43751355	1372	1372	1372	1372	0
324	20230614	164300	43751355	1372	1372	1372	1372	0
325	20230614	164200	43751355	1372	1372	1372	1372	0
326	20230614	164100	43751355	1372	1372	1372	1372	0
327	20230614	164000	43751355	1372	1372	1372	1372	0
328	20230614	163900	43751355	1372	1372	1372	1372	0
329	20230614	163800	43751355	1372	1372	1372	1372	0
330	20230614	163700	43751355	1372	1372	1372	1372	0
331	20230614	163600	43751355	1372	1372	1372	1372	0
332	20230614	163500	43751355	1372	1372	1372	1372	1474
333	20230614	163400	43751355	1372	1372	1372	1372	0
334	20230614	163300	43751355	1372	1372	1372	1372	0
335	20230614	163200	43751355	1372	1372	1372	1372	0
336	20230614	163100	43751355	1372	1372	1372	1372	0
337	20230614	163000	43751355	1372	1372	1372	1372	0
338	20230614	162900	43751355	1372	1372	1372	1372	0
339	20230614	162800	43751355	1372	1372	1372	1372	0
340	20230614	162700	43751355	1372	1372	1372	1372	0
341	20230614	162600	43751355	1372	1372	1372	1372	0
342	20230614	162500	43751355	1372	1372	1372	1372	0
343	20230614	162400	43751355	1372	1372	1372	1372	0
344	20230614	162300	43751355	1372	1372	1372	1372	0
345	20230614	162200	43751355	1372	1372	1372	1372	0
346	20230614	162100	43751355	1372	1372	1372	1372	0
347	20230614	162000	43751355	1372	1372	1372	1372	0
348	20230614	161900	43751355	1372	1372	1372	1372	0
349	20230614	161800	43751355	1372	1372	1372	1372	0
350	20230614	161700	43751355	1372	1372	1372	1372	0
351	20230614	161600	43751355	1372	1372	1372	1372	0
352	20230614	161500	43751355	1372	1372	1372	1372	0
353	20230614	161400	43751355	1372	1372	1372	1372	0
354	20230614	161300	43751355	1372	1372	1372	1372	0
355	20230614	161200	43751355	1372	1372	1372	1372	0
356	20230614	161100	43751355	1372	1372	1372	1372	0
357	20230614	161000	43751355	1372	1372	1372	1372	0
358	20230614	160900	43751355	1372	1372	1372	1372	0
359	20230614	160800	43751355	1372	1372	1372	1372	0
360	20230614	160700	43751355	1372	1372	1372	1372	0
361	20230614	160600	43751355	1372	1372	1372	1372	0
362	20230614	160500	43751355	1372	1372	1372	1372	1474
363	20230614	160400	43751355	1372	1372	1372	1372	0
364	20230614	160300	43751355	1372	1372	1372	1372	0
365	20230614	160200	43751355	1372	1372	1372	1372	0
366	20230614	160100	43751355	1372	1372	1372	1372	0
367	20230614	160000	43751355	1372	1372	1372	1372	0
368	20230614	155900	43751355	1372	1372	1372	1372	0
369	20230614	155800	43751355	1372	1372	1372	1372	0
370	20230614	155700	43751355	1372	1372	1372	1372	0
371	20230614	155600	43751355	1372	1372	1372	1372	0
372	20230614	155500	43751355	1372	1372	1372	1372	0
373	20230614	155400	43751355	1372	1372	1372	1372	0
374	20230614	155300	43751355	1372	1372	1372	1372	0
375	20230614	155200	43751355	1372	1372	1372	1372	0
376	20230614	155100	43751355	1372	1372	1372	1372	0
377	20230614	155000	43751355	1372	1372	1372	1372	0
378	20230614	154900	43751355	1372	1372	1372	1372	0
379	20230614	154800	43751355	1372	1372	1372	1372	0
380	20230614	154700	43751355	1372	1372	1372	1372	0
381	20230614	154600	43751355	1372	1372	1372	1372	0
382	20230614	154500	43751355	1372	1372	1372	1372	0
383	20230614	154400	43751355	1372	1372	1372	1372	0
384	20230614	154300	43751355	1372	1372	1372	1372	0
385	20230614	154200	43751355	1372	1372	1372	1372	0
386	20230614	154100	43751355	1372	1372	1372	1372	0
387	20230614	154000	43751355	1372	1372	1372	1372	0
388	20230614	153900	43751355	1372	1372	1372	1372	0
389	20230614	153800	43751355	1372	1372	1372	1372	0
390	20230614	153700	43751355	1372	1372	1372	1372	0
391	20230614	153600	43751355	1372	1372	1372	1372	0
392	20230614	153500	43751355	1372	1372	1372	1372	1474
393	20230614	153400	43751355	1372	1372	1372	1372	0
394	20230614	153300	43751355	1372	1372	1372	1372	0
395	20230614	153200	43751355	1372	1372	1372	1372	0
396	20230614	153100	43751355	1372	1372	1372	1372	0
397	20230614	153000	43751355	1372	1372	1372	1372	1474
398	20230614	152900	41729027	1370	1370	1370	1370	0
399	20230614	152800	41729027	1370	1370	1370	1370	0
400	20230614	152700	41729027	1370	1370	1370	1370	0
401	20230614	152600	41729027	1370	1370	1370	1370	0
402	20230614	152500	41729027	1370	1370	1370	1370	0
403	20230614	152400	41729027	1370	1370	1370	1370	0
404	20230614	152300	41729027	1370	1370	1370	1370	0
405	20230614	152200	41729027	1370	1370	1370	1370	0
406	20230614	152100	41729027	1370	1370	1370	1370	0
407	20230614	152000	41729027	1370	1370	1370	1370	0
408	20230614	151900	41729027	1370	1360	1370	1336	5739
409	20230614	151800	34001362	1370	1370	1370	1370	0
410	20230614	151700	34001362	1370	1370	1370	1370	0
411	20230614	151600	34001362	1370	1370	1370	1370	0
412	20230614	151500	34001362	1370	1370	1370	1370	12
413	20230614	151400	33984922	1371	1366	1371	1366	140
414	20230614	151300	33793160	1370	1369	1370	1369	51
415	20230614	151200	33723340	1369	1369	1369	1369	0
416	20230614	151100	33723340	1369	1369	1369	1369	0
417	20230614	151000	33723340	1369	1369	1369	1369	0
418	20230614	150900	33723340	1369	1369	1369	1369	0
419	20230614	150800	33723340	1369	1369	1369	1369	0
420	20230614	150700	33723340	1369	1369	1369	1369	17
421	20230614	150600	33700067	1369	1369	1369	1369	0
422	20230614	150500	33700067	1369	1360	1369	1360	1200
423	20230614	150400	32068000	1360	1359	1360	1359	620
424	20230614	150300	31225418	1359	1359	1359	1359	0
425	20230614	150200	31225418	1359	1359	1359	1359	0
426	20230614	150100	31225418	1359	1359	1359	1359	0
427	20230614	150000	31225418	1359	1359	1359	1359	0
428	20230614	145900	31225418	1359	1359	1359	1359	0
429	20230614	145800	31225418	1359	1359	1359	1359	0
430	20230614	145700	31225418	1359	1359	1359	1359	0
431	20230614	145600	31225418	1359	1359	1359	1359	0
432	20230614	145500	31225418	1359	1359	1359	1359	0
433	20230614	145400	31225418	1359	1359	1359	1359	0
434	20230614	145300	31225418	1359	1359	1359	1359	0
435	20230614	145200	31225418	1359	1359	1359	1359	0
436	20230614	145100	31225418	1359	1359	1359	1359	0
437	20230614	145000	31225418	1359	1359	1359	1359	0
438	20230614	144900	31225418	1359	1359	1359	1359	2
439	20230614	144800	31222700	1353	1354	1354	1353	689
440	20230614	144700	30290114	1354	1354	1354	1354	0
441	20230614	144600	30290114	1354	1354	1354	1354	0
442	20230614	144500	30290114	1354	1354	1354	1354	0
443	20230614	144400	30290114	1354	1354	1354	1354	0
444	20230614	144300	30290114	1354	1355	1355	1354	600
445	20230614	144200	29477713	1360	1360	1360	1360	0
446	20230614	144100	29477713	1360	1360	1360	1360	0
447	20230614	144000	29477713	1360	1360	1360	1360	0
448	20230614	143900	29477713	1360	1360	1360	1360	2
449	20230614	143800	29474993	1354	1354	1354	1354	32
450	20230614	143700	29431665	1354	1354	1354	1354	0
451	20230614	143600	29431665	1354	1354	1354	1354	0
452	20230614	143500	29431665	1354	1354	1354	1354	0
453	20230614	143400	29431665	1354	1354	1354	1354	0
454	20230614	143300	29431665	1354	1354	1354	1354	0
455	20230614	143200	29431665	1354	1354	1354	1354	0
456	20230614	143100	29431665	1354	1354	1354	1354	0
457	20230614	143000	29431665	1354	1354	1354	1354	1091
458	20230614	142900	27954451	1354	1354	1354	1354	0
459	20230614	142800	27954451	1354	1354	1354	1354	0
460	20230614	142700	27954451	1354	1354	1354	1354	0
461	20230614	142600	27954451	1354	1354	1354	1354	1274
462	20230614	142500	26229455	1354	1360	1360	1354	566
463	20230614	142400	25459901	1368	1368	1368	1368	0
464	20230614	142300	25459901	1368	1368	1368	1368	0
465	20230614	142200	25459901	1368	1368	1368	1368	0
466	20230614	142100	25459901	1368	1368	1368	1368	0
467	20230614	142000	25459901	1368	1368	1368	1368	0
468	20230614	141900	25459901	1368	1368	1368	1368	0
469	20230614	141800	25459901	1368	1368	1368	1368	0
470	20230614	141700	25459901	1368	1363	1368	1363	15
471	20230614	141600	25439434	1356	1356	1356	1356	0
472	20230614	141500	25439434	1356	1356	1356	1356	0
473	20230614	141400	25439434	1356	1356	1356	1356	0
474	20230614	141300	25439434	1356	1356	1356	1356	0
475	20230614	141200	25439434	1356	1356	1356	1356	110
476	20230614	141100	25290274	1358	1359	1359	1358	2159
477	20230614	141000	22357161	1360	1360	1360	1360	0
478	20230614	140900	22357161	1360	1360	1360	1360	0
479	20230614	140800	22357161	1360	1360	1360	1360	0
480	20230614	140700	22357161	1360	1361	1361	1360	2143
481	20230614	140600	19441694	1369	1369	1369	1369	0
482	20230614	140500	19441694	1369	1369	1369	1369	0
483	20230614	140400	19441694	1369	1369	1369	1369	0
484	20230614	140300	19441694	1369	1369	1369	1369	0
485	20230614	140200	19441694	1369	1369	1369	1369	0
486	20230614	140100	19441694	1369	1369	1369	1369	0
487	20230614	140000	19441694	1369	1369	1369	1369	0
488	20230614	135900	19441694	1369	1369	1369	1369	0
489	20230614	135800	19441694	1369	1369	1369	1369	43
490	20230614	135700	19382827	1370	1370	1370	1370	0
491	20230614	135600	19382827	1370	1370	1370	1370	0
492	20230614	135500	19382827	1370	1370	1370	1370	0
493	20230614	135400	19382827	1370	1370	1370	1370	5
494	20230614	135300	19375977	1370	1363	1370	1363	157
495	20230614	135200	19161979	1362	1362	1362	1362	0
496	20230614	135100	19161979	1362	1363	1363	1362	257
497	20230614	135000	18811825	1369	1369	1369	1369	0
498	20230614	134900	18811825	1369	1369	1369	1369	0
499	20230614	134800	18811825	1369	1369	1369	1369	0
500	20230614	134700	18811825	1369	1369	1369	1369	0
501	20230614	134600	18811825	1369	1369	1369	1369	0
502	20230614	134500	18811825	1369	1369	1369	1369	0
503	20230614	134400	18811825	1369	1369	1369	1369	0
504	20230614	134300	18811825	1369	1369	1369	1369	0
505	20230614	134200	18811825	1369	1369	1369	1369	2
506	20230614	134100	18809087	1374	1374	1374	1374	0
507	20230614	134000	18809087	1374	1374	1374	1374	0
508	20230614	133900	18809087	1374	1374	1374	1374	0
509	20230614	133800	18809087	1374	1374	1374	1374	0
510	20230614	133700	18809087	1374	1374	1374	1374	0
511	20230614	133600	18809087	1374	1374	1374	1374	0
512	20230614	133500	18809087	1374	1374	1374	1374	0
513	20230614	133400	18809087	1374	1374	1374	1374	0
514	20230614	133300	18809087	1374	1374	1374	1374	0
515	20230614	133200	18809087	1374	1374	1374	1374	0
516	20230614	133100	18809087	1374	1374	1374	1374	0
517	20230614	133000	18809087	1374	1374	1374	1374	0
518	20230614	132900	18809087	1374	1374	1374	1374	0
519	20230614	132800	18809087	1374	1370	1374	1370	10
520	20230614	132700	18795357	1370	1364	1370	1364	100
521	20230614	132600	18658832	1362	1362	1362	1362	300
522	20230614	132500	18250232	1362	1362	1362	1362	127
523	20230614	132400	18077258	1362	1362	1362	1362	0
524	20230614	132300	18077258	1362	1362	1362	1362	0
525	20230614	132200	18077258	1362	1362	1362	1362	0
526	20230614	132100	18077258	1362	1362	1362	1362	0
527	20230614	132000	18077258	1362	1362	1362	1362	0
528	20230614	131900	18077258	1362	1362	1362	1362	0
529	20230614	131800	18077258	1362	1362	1362	1362	0
530	20230614	131700	18077258	1362	1362	1362	1362	0
531	20230614	131600	18077258	1362	1362	1362	1362	0
532	20230614	131500	18077258	1362	1363	1363	1362	103
533	20230614	131400	17936872	1364	1364	1364	1364	0
534	20230614	131300	17936872	1364	1364	1364	1364	0
535	20230614	131200	17936872	1364	1364	1364	1364	83
536	20230614	131100	17823660	1375	1375	1375	1375	0
537	20230614	131000	17823660	1375	1375	1375	1375	0
538	20230614	130900	17823660	1375	1375	1375	1375	0
539	20230614	130800	17823660	1375	1375	1375	1375	0
540	20230614	130700	17823660	1375	1375	1375	1375	0
541	20230614	130600	17823660	1375	1375	1375	1375	0
542	20230614	130500	17823660	1375	1375	1375	1375	0
543	20230614	130400	17823660	1375	1375	1375	1375	0
544	20230614	130300	17823660	1375	1375	1375	1375	0
545	20230614	130200	17823660	1375	1375	1375	1375	0
546	20230614	130100	17823660	1375	1375	1375	1375	0
547	20230614	130000	17823660	1375	1375	1375	1375	0
548	20230614	125900	17823660	1375	1369	1375	1369	100
549	20230614	125800	17686332	1374	1370	1374	1370	596
550	20230614	125700	16867695	1372	1372	1372	1372	0
551	20230614	125600	16867695	1372	1372	1372	1372	0
552	20230614	125500	16867695	1372	1372	1372	1372	0
553	20230614	125400	16867695	1372	1372	1372	1372	0
554	20230614	125300	16867695	1372	1370	1372	1370	50
555	20230614	125200	16799137	1363	1363	1363	1363	0
556	20230614	125100	16799137	1363	1363	1363	1363	0
557	20230614	125000	16799137	1363	1372	1372	1363	41
558	20230614	124900	16743209	1363	1363	1363	1363	0
559	20230614	124800	16743209	1363	1363	1363	1363	0
560	20230614	124700	16743209	1363	1364	1364	1363	192
561	20230614	124600	16481458	1364	1364	1364	1364	0
562	20230614	124500	16481458	1364	1364	1364	1364	0
563	20230614	124400	16481458	1364	1364	1364	1364	0
564	20230614	124300	16481458	1364	1364	1364	1364	0
565	20230614	124200	16481458	1364	1364	1364	1364	0
566	20230614	124100	16481458	1364	1364	1364	1364	0
567	20230614	124000	16481458	1364	1364	1364	1364	0
568	20230614	123900	16481458	1364	1364	1364	1364	0
569	20230614	123800	16481458	1364	1364	1364	1364	0
570	20230614	123700	16481458	1364	1364	1364	1364	0
571	20230614	123600	16481458	1364	1364	1364	1364	0
572	20230614	123500	16481458	1364	1364	1364	1364	18
573	20230614	123400	16456906	1364	1364	1364	1364	0
574	20230614	123300	16456906	1364	1365	1365	1364	33
575	20230614	123200	16411864	1366	1366	1366	1366	0
576	20230614	123100	16411864	1366	1366	1366	1366	0
577	20230614	123000	16411864	1366	1366	1366	1366	0
578	20230614	122900	16411864	1366	1366	1366	1366	10
579	20230614	122800	16398204	1375	1375	1375	1375	0
580	20230614	122700	16398204	1375	1375	1375	1375	0
581	20230614	122600	16398204	1375	1375	1375	1375	0
582	20230614	122500	16398204	1375	1375	1375	1375	0
583	20230614	122400	16398204	1375	1375	1375	1375	0
584	20230614	122300	16398204	1375	1375	1375	1375	0
585	20230614	122200	16398204	1375	1375	1375	1375	0
586	20230614	122100	16398204	1375	1375	1375	1375	0
587	20230614	122000	16398204	1375	1375	1375	1375	0
588	20230614	121900	16398204	1375	1375	1375	1375	0
589	20230614	121800	16398204	1375	1375	1375	1375	0
590	20230614	121700	16398204	1375	1375	1375	1375	0
591	20230614	121600	16398204	1375	1375	1375	1375	0
592	20230614	121500	16398204	1375	1375	1375	1375	0
593	20230614	121400	16398204	1375	1375	1375	1375	0
594	20230614	121300	16398204	1375	1375	1375	1375	0
595	20230614	121200	16398204	1375	1375	1375	1375	0
596	20230614	121100	16398204	1375	1375	1375	1375	0
597	20230614	121000	16398204	1375	1375	1375	1375	0
598	20230614	120900	16398204	1375	1375	1375	1375	0
599	20230614	120800	16398204	1375	1375	1375	1375	0
600	20230614	120700	16398204	1375	1375	1375	1375	0
601	20230614	120600	16398204	1375	1375	1375	1375	0
602	20230614	120500	16398204	1375	1375	1375	1375	0
603	20230614	120400	16398204	1375	1375	1375	1375	0
604	20230614	120300	16398204	1375	1375	1375	1375	0
605	20230614	120200	16398204	1375	1375	1375	1375	0
606	20230614	120100	16398204	1375	1374	1375	1374	20
607	20230614	120000	16370714	1366	1366	1366	1366	0
608	20230614	115900	16370714	1366	1366	1366	1366	0
609	20230614	115800	16370714	1366	1366	1366	1366	0
610	20230614	115700	16370714	1366	1366	1366	1366	10
611	20230614	115600	16357054	1374	1374	1374	1374	0
612	20230614	115500	16357054	1374	1374	1374	1374	0
613	20230614	115400	16357054	1374	1374	1374	1374	0
614	20230614	115300	16357054	1374	1374	1374	1374	0
615	20230614	115200	16357054	1374	1374	1374	1374	0
616	20230614	115100	16357054	1374	1374	1374	1374	0
617	20230614	115000	16357054	1374	1374	1374	1374	0
618	20230614	114900	16357054	1374	1374	1374	1374	0
619	20230614	114800	16357054	1374	1374	1374	1374	0
620	20230614	114700	16357054	1374	1374	1374	1374	0
621	20230614	114600	16357054	1374	1374	1374	1374	0
622	20230614	114500	16357054	1374	1374	1374	1374	0
623	20230614	114400	16357054	1374	1374	1374	1374	0
624	20230614	114300	16357054	1374	1374	1374	1374	0
625	20230614	114200	16357054	1374	1374	1374	1374	0
626	20230614	114100	16357054	1374	1374	1374	1374	0
627	20230614	114000	16357054	1374	1374	1374	1374	0
628	20230614	113900	16357054	1374	1374	1374	1374	0
629	20230614	113800	16357054	1374	1374	1374	1374	0
630	20230614	113700	16357054	1374	1374	1374	1374	0
631	20230614	113600	16357054	1374	1374	1374	1374	0
632	20230614	113500	16357054	1374	1374	1374	1374	0
633	20230614	113400	16357054	1374	1374	1374	1374	0
634	20230614	113300	16357054	1374	1374	1374	1374	0
635	20230614	113200	16357054	1374	1374	1374	1374	0
636	20230614	113100	16357054	1374	1374	1374	1374	0
637	20230614	113000	16357054	1374	1374	1374	1374	0
638	20230614	112900	16357054	1374	1374	1374	1374	0
639	20230614	112800	16357054	1374	1374	1374	1374	0
640	20230614	112700	16357054	1374	1374	1374	1374	0
641	20230614	112600	16357054	1374	1374	1374	1374	0
642	20230614	112500	16357054	1374	1374	1374	1374	8
643	20230614	112400	16346062	1375	1375	1375	1375	0
644	20230614	112300	16346062	1375	1375	1375	1375	0
645	20230614	112200	16346062	1375	1375	1375	1375	190
646	20230614	112100	16084812	1375	1375	1375	1375	0
647	20230614	112000	16084812	1375	1375	1375	1375	0
648	20230614	111900	16084812	1375	1375	1375	1375	10
649	20230614	111800	16071062	1376	1376	1376	1376	0
650	20230614	111700	16071062	1376	1376	1376	1376	0
651	20230614	111600	16071062	1376	1376	1376	1376	0
652	20230614	111500	16071062	1376	1376	1376	1376	0
653	20230614	111400	16071062	1376	1376	1376	1376	0
654	20230614	111300	16071062	1376	1376	1376	1376	0
655	20230614	111200	16071062	1376	1376	1376	1376	0
656	20230614	111100	16071062	1376	1376	1376	1376	0
657	20230614	111000	16071062	1376	1376	1376	1376	0
658	20230614	110900	16071062	1376	1376	1376	1376	0
659	20230614	110800	16071062	1376	1376	1376	1376	0
660	20230614	110700	16071062	1376	1376	1376	1376	0
661	20230614	110600	16071062	1376	1376	1376	1376	0
662	20230614	110500	16071062	1376	1376	1376	1376	0
663	20230614	110400	16071062	1376	1365	1376	1365	1001
664	20230614	110300	14700235	1365	1365	1365	1365	964
665	20230614	110200	13384375	1365	1365	1365	1365	0
666	20230614	110100	13384375	1365	1365	1365	1365	0
667	20230614	110000	13384375	1365	1365	1365	1365	0
668	20230614	105900	13384375	1365	1365	1365	1365	0
669	20230614	105800	13384375	1365	1365	1365	1365	0
670	20230614	105700	13384375	1365	1365	1365	1365	0
671	20230614	105600	13384375	1365	1365	1365	1365	0
672	20230614	105500	13384375	1365	1365	1365	1365	0
673	20230614	105400	13384375	1365	1365	1365	1365	0
674	20230614	105300	13384375	1365	1365	1365	1365	0
675	20230614	105200	13384375	1365	1365	1365	1365	0
676	20230614	105100	13384375	1365	1365	1365	1365	0
677	20230614	105000	13384375	1365	1365	1365	1365	0
678	20230614	104900	13384375	1365	1365	1365	1365	104
679	20230614	104800	13242415	1365	1365	1365	1365	0
680	20230614	104700	13242415	1365	1365	1365	1365	0
681	20230614	104600	13242415	1365	1365	1365	1365	0
682	20230614	104500	13242415	1365	1365	1365	1365	0
683	20230614	104400	13242415	1365	1365	1365	1365	0
684	20230614	104300	13242415	1365	1365	1365	1365	0
685	20230614	104200	13242415	1365	1365	1365	1365	0
686	20230614	104100	13242415	1365	1365	1365	1365	0
687	20230614	104000	13242415	1365	1365	1365	1365	0
688	20230614	103900	13242415	1365	1365	1365	1365	0
689	20230614	103800	13242415	1365	1365	1365	1365	0
690	20230614	103700	13242415	1365	1365	1365	1365	0
691	20230614	103600	13242415	1365	1365	1365	1365	0
692	20230614	103500	13242415	1365	1365	1365	1365	0
693	20230614	103400	13242415	1365	1365	1365	1365	0
694	20230614	103300	13242415	1365	1365	1365	1365	0
695	20230614	103200	13242415	1365	1365	1365	1365	0
696	20230614	103100	13242415	1365	1365	1365	1365	0
697	20230614	103000	13242415	1365	1365	1365	1365	0
698	20230614	102900	13242415	1365	1365	1365	1365	0
699	20230614	102800	13242415	1365	1365	1365	1365	0
700	20230614	102700	13242415	1365	1365	1365	1365	0
701	20230614	102600	13242415	1365	1365	1365	1365	0
702	20230614	102500	13242415	1365	1365	1365	1365	0
703	20230614	102400	13242415	1365	1365	1365	1365	0
704	20230614	102300	13242415	1365	1365	1365	1365	400
705	20230614	102200	12696415	1362	1362	1362	1362	20
706	20230614	102100	12669175	1362	1362	1362	1362	0
707	20230614	102000	12669175	1362	1362	1362	1362	0
708	20230614	101900	12669175	1362	1362	1362	1362	0
709	20230614	101800	12669175	1362	1362	1362	1362	0
710	20230614	101700	12669175	1362	1362	1362	1362	0
711	20230614	101600	12669175	1362	1362	1362	1362	0
712	20230614	101500	12669175	1362	1362	1362	1362	0
713	20230614	101400	12669175	1362	1362	1362	1362	500
714	20230614	101300	11988175	1362	1364	1364	1362	893
715	20230614	101200	10771894	1365	1365	1365	1365	0
716	20230614	101100	10771894	1365	1365	1365	1365	0
717	20230614	101000	10771894	1365	1365	1365	1365	0
718	20230614	100900	10771894	1365	1365	1365	1365	0
719	20230614	100800	10771894	1365	1365	1365	1365	0
720	20230614	100700	10771894	1365	1365	1365	1365	0
721	20230614	100600	10771894	1365	1365	1365	1365	0
722	20230614	100500	10771894	1365	1365	1365	1365	0
723	20230614	100400	10771894	1365	1365	1365	1365	180
724	20230614	100300	10526194	1365	1365	1365	1365	0
725	20230614	100200	10526194	1365	1365	1365	1365	0
726	20230614	100100	10526194	1365	1365	1365	1365	0
727	20230614	100000	10526194	1365	1365	1365	1365	323
728	20230614	095900	10085299	1365	1365	1365	1365	0
729	20230614	095800	10085299	1365	1365	1365	1365	0
730	20230614	095700	10085299	1365	1365	1365	1365	0
731	20230614	095600	10085299	1365	1365	1365	1365	0
732	20230614	095500	10085299	1365	1365	1365	1365	0
733	20230614	095400	10085299	1365	1365	1365	1365	0
734	20230614	095300	10085299	1365	1365	1365	1365	0
735	20230614	095200	10085299	1365	1365	1365	1365	12
736	20230614	095100	10068919	1365	1365	1365	1365	0
737	20230614	095000	10068919	1365	1365	1365	1365	0
738	20230614	094900	10068919	1365	1365	1365	1365	0
739	20230614	094800	10068919	1365	1365	1365	1365	1
740	20230614	094700	10067554	1362	1362	1362	1362	0
741	20230614	094600	10067554	1362	1363	1363	1362	169
742	20230614	094500	9837245	1363	1363	1363	1363	0
743	20230614	094400	9837245	1363	1364	1364	1363	203
744	20230614	094300	9560506	1369	1369	1369	1369	1
745	20230614	094200	9559137	1363	1363	1363	1363	1
746	20230614	094100	9557774	1362	1362	1362	1362	1125
747	20230614	094000	8025524	1362	1363	1363	1362	615
748	20230614	093900	7187301	1363	1364	1364	1363	236
749	20230614	093800	6865409	1364	1364	1364	1364	0
750	20230614	093700	6865409	1364	1364	1364	1364	100
751	20230614	093600	6729009	1363	1365	1365	1363	938
752	20230614	093500	5450026	1370	1370	1370	1370	0
753	20230614	093400	5450026	1370	1370	1370	1370	1
754	20230614	093300	5448656	1370	1370	1370	1370	0
755	20230614	093200	5448656	1370	1370	1370	1370	2
756	20230614	093100	5445916	1365	1365	1365	1365	0
757	20230614	093000	5445916	1365	1365	1365	1365	2
758	20230614	092900	5443186	1370	1370	1370	1370	0
759	20230614	092800	5443186	1370	1370	1370	1370	0
760	20230614	092700	5443186	1370	1369	1370	1369	150
761	20230614	092600	5237772	1370	1369	1370	1364	2009
762	20230614	092500	2494953	1369	1370	1370	1369	249
763	20230614	092400	2153832	1376	1376	1376	1376	0
764	20230614	092300	2153832	1376	1376	1376	1376	0
765	20230614	092200	2153832	1376	1374	1376	1374	100
766	20230614	092100	2016286	1375	1376	1376	1375	799
767	20230614	092000	916936	1376	1376	1376	1376	0
768	20230614	091900	916936	1376	1376	1376	1376	0
769	20230614	091800	916936	1376	1376	1376	1376	0
770	20230614	091700	916936	1376	1376	1376	1376	0
771	20230614	091600	916936	1376	1376	1376	1376	0
772	20230614	091500	916936	1376	1375	1376	1375	10
773	20230614	091400	903182	1380	1380	1380	1380	0
774	20230614	091300	903182	1380	1377	1380	1369	95
775	20230614	091200	772927	1371	1371	1371	1371	0
776	20230614	091100	772927	1371	1371	1371	1371	146
777	20230614	091000	572761	1378	1378	1378	1378	0
778	20230614	090900	572761	1378	1378	1378	1378	0
779	20230614	090800	572761	1378	1378	1378	1378	0
780	20230614	090700	572761	1378	1375	1378	1375	30
781	20230614	090600	531466	1376	1376	1376	1376	0
782	20230614	090500	531466	1376	1376	1376	1376	0
783	20230614	090400	531466	1376	1376	1376	1376	0
784	20230614	090300	531466	1376	1376	1376	1376	221
785	20230614	090200	227370	1378	1378	1378	1378	31
786	20230614	090100	184652	1378	1378	1378	1378	0
787	20230614	090000	184652	1378	1378	1378	1378	134