KissMeData/290660/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	221500	978578485	1509	1509	1509	1509	6536
3	20230614	221400	978578485	1509	1509	1509	1509	0
4	20230614	221300	978578485	1509	1509	1509	1509	0
5	20230614	221200	978578485	1509	1509	1509	1509	0
6	20230614	221100	978578485	1509	1509	1509	1509	0
7	20230614	221000	978578485	1509	1509	1509	1509	0
8	20230614	220900	978578485	1509	1509	1509	1509	0
9	20230614	220800	978578485	1509	1509	1509	1509	0
10	20230614	220700	978578485	1509	1509	1509	1509	0
11	20230614	220600	978578485	1509	1509	1509	1509	0
12	20230614	220500	978578485	1509	1509	1509	1509	0
13	20230614	220400	978578485	1509	1509	1509	1509	0
14	20230614	220300	978578485	1509	1509	1509	1509	0
15	20230614	220200	978578485	1509	1509	1509	1509	0
16	20230614	220100	978578485	1509	1509	1509	1509	0
17	20230614	220000	978578485	1509	1509	1509	1509	0
18	20230614	215900	978578485	1509	1509	1509	1509	0
19	20230614	215800	978578485	1509	1509	1509	1509	0
20	20230614	215700	978578485	1509	1509	1509	1509	0
21	20230614	215600	978578485	1509	1509	1509	1509	0
22	20230614	215500	978578485	1509	1509	1509	1509	0
23	20230614	215400	978578485	1509	1509	1509	1509	0
24	20230614	215300	978578485	1509	1509	1509	1509	0
25	20230614	215200	978578485	1509	1509	1509	1509	0
26	20230614	215100	978578485	1509	1509	1509	1509	0
27	20230614	215000	978578485	1509	1509	1509	1509	0
28	20230614	214900	978578485	1509	1509	1509	1509	0
29	20230614	214800	978578485	1509	1509	1509	1509	0
30	20230614	214700	978578485	1509	1509	1509	1509	0
31	20230614	214600	978578485	1509	1509	1509	1509	0
32	20230614	214500	978578485	1509	1509	1509	1509	6536
33	20230614	214400	978578485	1509	1509	1509	1509	0
34	20230614	214300	978578485	1509	1509	1509	1509	0
35	20230614	214200	978578485	1509	1509	1509	1509	0
36	20230614	214100	978578485	1509	1509	1509	1509	0
37	20230614	214000	978578485	1509	1509	1509	1509	0
38	20230614	213900	978578485	1509	1509	1509	1509	0
39	20230614	213800	978578485	1509	1509	1509	1509	0
40	20230614	213700	978578485	1509	1509	1509	1509	0
41	20230614	213600	978578485	1509	1509	1509	1509	0
42	20230614	213500	978578485	1509	1509	1509	1509	0
43	20230614	213400	978578485	1509	1509	1509	1509	0
44	20230614	213300	978578485	1509	1509	1509	1509	0
45	20230614	213200	978578485	1509	1509	1509	1509	0
46	20230614	213100	978578485	1509	1509	1509	1509	0
47	20230614	213000	978578485	1509	1509	1509	1509	0
48	20230614	212900	978578485	1509	1509	1509	1509	0
49	20230614	212800	978578485	1509	1509	1509	1509	0
50	20230614	212700	978578485	1509	1509	1509	1509	0
51	20230614	212600	978578485	1509	1509	1509	1509	0
52	20230614	212500	978578485	1509	1509	1509	1509	0
53	20230614	212400	978578485	1509	1509	1509	1509	0
54	20230614	212300	978578485	1509	1509	1509	1509	0
55	20230614	212200	978578485	1509	1509	1509	1509	0
56	20230614	212100	978578485	1509	1509	1509	1509	0
57	20230614	212000	978578485	1509	1509	1509	1509	0
58	20230614	211900	978578485	1509	1509	1509	1509	0
59	20230614	211800	978578485	1509	1509	1509	1509	0
60	20230614	211700	978578485	1509	1509	1509	1509	0
61	20230614	211600	978578485	1509	1509	1509	1509	0
62	20230614	211500	978578485	1509	1509	1509	1509	6536
63	20230614	211400	978578485	1509	1509	1509	1509	0
64	20230614	211300	978578485	1509	1509	1509	1509	0
65	20230614	211200	978578485	1509	1509	1509	1509	0
66	20230614	211100	978578485	1509	1509	1509	1509	0
67	20230614	211000	978578485	1509	1509	1509	1509	0
68	20230614	210900	978578485	1509	1509	1509	1509	0
69	20230614	210800	978578485	1509	1509	1509	1509	0
70	20230614	210700	978578485	1509	1509	1509	1509	0
71	20230614	210600	978578485	1509	1509	1509	1509	0
72	20230614	210500	978578485	1509	1509	1509	1509	0
73	20230614	210400	978578485	1509	1509	1509	1509	0
74	20230614	210300	978578485	1509	1509	1509	1509	0
75	20230614	210200	978578485	1509	1509	1509	1509	0
76	20230614	210100	978578485	1509	1509	1509	1509	0
77	20230614	210000	978578485	1509	1509	1509	1509	0
78	20230614	205900	978578485	1509	1509	1509	1509	0
79	20230614	205800	978578485	1509	1509	1509	1509	0
80	20230614	205700	978578485	1509	1509	1509	1509	0
81	20230614	205600	978578485	1509	1509	1509	1509	0
82	20230614	205500	978578485	1509	1509	1509	1509	0
83	20230614	205400	978578485	1509	1509	1509	1509	0
84	20230614	205300	978578485	1509	1509	1509	1509	0
85	20230614	205200	978578485	1509	1509	1509	1509	0
86	20230614	205100	978578485	1509	1509	1509	1509	0
87	20230614	205000	978578485	1509	1509	1509	1509	0
88	20230614	204900	978578485	1509	1509	1509	1509	0
89	20230614	204800	978578485	1509	1509	1509	1509	0
90	20230614	204700	978578485	1509	1509	1509	1509	0
91	20230614	204600	978578485	1509	1509	1509	1509	0
92	20230614	204500	978578485	1509	1509	1509	1509	6536
93	20230614	204400	978578485	1509	1509	1509	1509	0
94	20230614	204300	978578485	1509	1509	1509	1509	0
95	20230614	204200	978578485	1509	1509	1509	1509	0
96	20230614	204100	978578485	1509	1509	1509	1509	0
97	20230614	204000	978578485	1509	1509	1509	1509	0
98	20230614	203900	978578485	1509	1509	1509	1509	0
99	20230614	203800	978578485	1509	1509	1509	1509	0
100	20230614	203700	978578485	1509	1509	1509	1509	0
101	20230614	203600	978578485	1509	1509	1509	1509	0
102	20230614	203500	978578485	1509	1509	1509	1509	0
103	20230614	203400	978578485	1509	1509	1509	1509	0
104	20230614	203300	978578485	1509	1509	1509	1509	0
105	20230614	203200	978578485	1509	1509	1509	1509	0
106	20230614	203100	978578485	1509	1509	1509	1509	0
107	20230614	203000	978578485	1509	1509	1509	1509	0
108	20230614	202900	978578485	1509	1509	1509	1509	0
109	20230614	202800	978578485	1509	1509	1509	1509	0
110	20230614	202700	978578485	1509	1509	1509	1509	0
111	20230614	202600	978578485	1509	1509	1509	1509	0
112	20230614	202500	978578485	1509	1509	1509	1509	0
113	20230614	202400	978578485	1509	1509	1509	1509	0
114	20230614	202300	978578485	1509	1509	1509	1509	0
115	20230614	202200	978578485	1509	1509	1509	1509	0
116	20230614	202100	978578485	1509	1509	1509	1509	0
117	20230614	202000	978578485	1509	1509	1509	1509	0
118	20230614	201900	978578485	1509	1509	1509	1509	0
119	20230614	201800	978578485	1509	1509	1509	1509	0
120	20230614	201700	978578485	1509	1509	1509	1509	0
121	20230614	201600	978578485	1509	1509	1509	1509	0
122	20230614	201500	978578485	1509	1509	1509	1509	6536
123	20230614	201400	978578485	1509	1509	1509	1509	0
124	20230614	201300	978578485	1509	1509	1509	1509	0
125	20230614	201200	978578485	1509	1509	1509	1509	0
126	20230614	201100	978578485	1509	1509	1509	1509	0
127	20230614	201000	978578485	1509	1509	1509	1509	0
128	20230614	200900	978578485	1509	1509	1509	1509	0
129	20230614	200800	978578485	1509	1509	1509	1509	0
130	20230614	200700	978578485	1509	1509	1509	1509	0
131	20230614	200600	978578485	1509	1509	1509	1509	0
132	20230614	200500	978578485	1509	1509	1509	1509	0
133	20230614	200400	978578485	1509	1509	1509	1509	0
134	20230614	200300	978578485	1509	1509	1509	1509	0
135	20230614	200200	978578485	1509	1509	1509	1509	0
136	20230614	200100	978578485	1509	1509	1509	1509	0
137	20230614	200000	978578485	1509	1509	1509	1509	0
138	20230614	195900	978578485	1509	1509	1509	1509	0
139	20230614	195800	978578485	1509	1509	1509	1509	0
140	20230614	195700	978578485	1509	1509	1509	1509	0
141	20230614	195600	978578485	1509	1509	1509	1509	0
142	20230614	195500	978578485	1509	1509	1509	1509	0
143	20230614	195400	978578485	1509	1509	1509	1509	0
144	20230614	195300	978578485	1509	1509	1509	1509	0
145	20230614	195200	978578485	1509	1509	1509	1509	0
146	20230614	195100	978578485	1509	1509	1509	1509	0
147	20230614	195000	978578485	1509	1509	1509	1509	0
148	20230614	194900	978578485	1509	1509	1509	1509	0
149	20230614	194800	978578485	1509	1509	1509	1509	0
150	20230614	194700	978578485	1509	1509	1509	1509	0
151	20230614	194600	978578485	1509	1509	1509	1509	0
152	20230614	194500	978578485	1509	1509	1509	1509	6536
153	20230614	194400	978578485	1509	1509	1509	1509	0
154	20230614	194300	978578485	1509	1509	1509	1509	0
155	20230614	194200	978578485	1509	1509	1509	1509	0
156	20230614	194100	978578485	1509	1509	1509	1509	0
157	20230614	194000	978578485	1509	1509	1509	1509	0
158	20230614	193900	978578485	1509	1509	1509	1509	0
159	20230614	193800	978578485	1509	1509	1509	1509	0
160	20230614	193700	978578485	1509	1509	1509	1509	0
161	20230614	193600	978578485	1509	1509	1509	1509	0
162	20230614	193500	978578485	1509	1509	1509	1509	0
163	20230614	193400	978578485	1509	1509	1509	1509	0
164	20230614	193300	978578485	1509	1509	1509	1509	0
165	20230614	193200	978578485	1509	1509	1509	1509	0
166	20230614	193100	978578485	1509	1509	1509	1509	0
167	20230614	193000	978578485	1509	1509	1509	1509	0
168	20230614	192900	978578485	1509	1509	1509	1509	0
169	20230614	192800	978578485	1509	1509	1509	1509	0
170	20230614	192700	978578485	1509	1509	1509	1509	0
171	20230614	192600	978578485	1509	1509	1509	1509	0
172	20230614	192500	978578485	1509	1509	1509	1509	0
173	20230614	192400	978578485	1509	1509	1509	1509	0
174	20230614	192300	978578485	1509	1509	1509	1509	0
175	20230614	192200	978578485	1509	1509	1509	1509	0
176	20230614	192100	978578485	1509	1509	1509	1509	0
177	20230614	192000	978578485	1509	1509	1509	1509	0
178	20230614	191900	978578485	1509	1509	1509	1509	0
179	20230614	191800	978578485	1509	1509	1509	1509	0
180	20230614	191700	978578485	1509	1509	1509	1509	0
181	20230614	191600	978578485	1509	1509	1509	1509	0
182	20230614	191500	978578485	1509	1509	1509	1509	6536
183	20230614	191400	978578485	1509	1509	1509	1509	0
184	20230614	191300	978578485	1509	1509	1509	1509	0
185	20230614	191200	978578485	1509	1509	1509	1509	0
186	20230614	191100	978578485	1509	1509	1509	1509	0
187	20230614	191000	978578485	1509	1509	1509	1509	0
188	20230614	190900	978578485	1509	1509	1509	1509	0
189	20230614	190800	978578485	1509	1509	1509	1509	0
190	20230614	190700	978578485	1509	1509	1509	1509	0
191	20230614	190600	978578485	1509	1509	1509	1509	0
192	20230614	190500	978578485	1509	1509	1509	1509	0
193	20230614	190400	978578485	1509	1509	1509	1509	0
194	20230614	190300	978578485	1509	1509	1509	1509	0
195	20230614	190200	978578485	1509	1509	1509	1509	0
196	20230614	190100	978578485	1509	1509	1509	1509	0
197	20230614	190000	978578485	1509	1509	1509	1509	0
198	20230614	185900	978578485	1509	1509	1509	1509	0
199	20230614	185800	978578485	1509	1509	1509	1509	0
200	20230614	185700	978578485	1509	1509	1509	1509	0
201	20230614	185600	978578485	1509	1509	1509	1509	0
202	20230614	185500	978578485	1509	1509	1509	1509	0
203	20230614	185400	978578485	1509	1509	1509	1509	0
204	20230614	185300	978578485	1509	1509	1509	1509	0
205	20230614	185200	978578485	1509	1509	1509	1509	0
206	20230614	185100	978578485	1509	1509	1509	1509	0
207	20230614	185000	978578485	1509	1509	1509	1509	0
208	20230614	184900	978578485	1509	1509	1509	1509	0
209	20230614	184800	978578485	1509	1509	1509	1509	0
210	20230614	184700	978578485	1509	1509	1509	1509	0
211	20230614	184600	978578485	1509	1509	1509	1509	0
212	20230614	184500	978578485	1509	1509	1509	1509	6536
213	20230614	184400	978578485	1509	1509	1509	1509	0
214	20230614	184300	978578485	1509	1509	1509	1509	0
215	20230614	184200	978578485	1509	1509	1509	1509	0
216	20230614	184100	978578485	1509	1509	1509	1509	0
217	20230614	184000	978578485	1509	1509	1509	1509	0
218	20230614	183900	978578485	1509	1509	1509	1509	0
219	20230614	183800	978578485	1509	1509	1509	1509	0
220	20230614	183700	978578485	1509	1509	1509	1509	0
221	20230614	183600	978578485	1509	1509	1509	1509	0
222	20230614	183500	978578485	1509	1509	1509	1509	0
223	20230614	183400	978578485	1509	1509	1509	1509	0
224	20230614	183300	978578485	1509	1509	1509	1509	0
225	20230614	183200	978578485	1509	1509	1509	1509	0
226	20230614	183100	978578485	1509	1509	1509	1509	0
227	20230614	183000	978578485	1509	1509	1509	1509	0
228	20230614	182900	978578485	1509	1509	1509	1509	0
229	20230614	182800	978578485	1509	1509	1509	1509	0
230	20230614	182700	978578485	1509	1509	1509	1509	0
231	20230614	182600	978578485	1509	1509	1509	1509	0
232	20230614	182500	978578485	1509	1509	1509	1509	0
233	20230614	182400	978578485	1509	1509	1509	1509	0
234	20230614	182300	978578485	1509	1509	1509	1509	0
235	20230614	182200	978578485	1509	1509	1509	1509	0
236	20230614	182100	978578485	1509	1509	1509	1509	0
237	20230614	182000	978578485	1509	1509	1509	1509	0
238	20230614	181900	978578485	1509	1509	1509	1509	0
239	20230614	181800	978578485	1509	1509	1509	1509	0
240	20230614	181700	978578485	1509	1509	1509	1509	0
241	20230614	181600	978578485	1509	1509	1509	1509	0
242	20230614	181500	978578485	1509	1509	1509	1509	6536
243	20230614	181400	978578485	1509	1509	1509	1509	0
244	20230614	181300	978578485	1509	1509	1509	1509	0
245	20230614	181200	978578485	1509	1509	1509	1509	0
246	20230614	181100	978578485	1509	1509	1509	1509	0
247	20230614	181000	978578485	1509	1509	1509	1509	0
248	20230614	180900	978578485	1509	1509	1509	1509	0
249	20230614	180800	978578485	1509	1509	1509	1509	0
250	20230614	180700	978578485	1509	1509	1509	1509	0
251	20230614	180600	978578485	1509	1509	1509	1509	0
252	20230614	180500	978578485	1509	1509	1509	1509	0
253	20230614	180400	978578485	1509	1509	1509	1509	0
254	20230614	180300	978578485	1509	1509	1509	1509	0
255	20230614	180200	978578485	1509	1509	1509	1509	0
256	20230614	180100	978578485	1509	1509	1509	1509	0
257	20230614	180000	978578485	1509	1509	1509	1509	0
258	20230614	175900	978578485	1509	1509	1509	1509	0
259	20230614	175800	978578485	1509	1509	1509	1509	0
260	20230614	175700	978578485	1509	1509	1509	1509	0
261	20230614	175600	978578485	1509	1509	1509	1509	0
262	20230614	175500	978578485	1509	1509	1509	1509	0
263	20230614	175400	978578485	1509	1509	1509	1509	0
264	20230614	175300	978578485	1509	1509	1509	1509	0
265	20230614	175200	978578485	1509	1509	1509	1509	0
266	20230614	175100	978578485	1509	1509	1509	1509	0
267	20230614	175000	978578485	1509	1509	1509	1509	0
268	20230614	174900	978578485	1509	1509	1509	1509	0
269	20230614	174800	978578485	1509	1509	1509	1509	0
270	20230614	174700	978578485	1509	1509	1509	1509	0
271	20230614	174600	978578485	1509	1509	1509	1509	0
272	20230614	174500	978578485	1509	1509	1509	1509	6536
273	20230614	174400	978578485	1509	1509	1509	1509	0
274	20230614	174300	978578485	1509	1509	1509	1509	0
275	20230614	174200	978578485	1509	1509	1509	1509	0
276	20230614	174100	978578485	1509	1509	1509	1509	0
277	20230614	174000	978578485	1509	1509	1509	1509	0
278	20230614	173900	978578485	1509	1509	1509	1509	0
279	20230614	173800	978578485	1509	1509	1509	1509	0
280	20230614	173700	978578485	1509	1509	1509	1509	0
281	20230614	173600	978578485	1509	1509	1509	1509	0
282	20230614	173500	978578485	1509	1509	1509	1509	0
283	20230614	173400	978578485	1509	1509	1509	1509	0
284	20230614	173300	978578485	1509	1509	1509	1509	0
285	20230614	173200	978578485	1509	1509	1509	1509	0
286	20230614	173100	978578485	1509	1509	1509	1509	0
287	20230614	173000	978578485	1509	1509	1509	1509	0
288	20230614	172900	978578485	1509	1509	1509	1509	0
289	20230614	172800	978578485	1509	1509	1509	1509	0
290	20230614	172700	978578485	1509	1509	1509	1509	0
291	20230614	172600	978578485	1509	1509	1509	1509	0
292	20230614	172500	978578485	1509	1509	1509	1509	0
293	20230614	172400	978578485	1509	1509	1509	1509	0
294	20230614	172300	978578485	1509	1509	1509	1509	0
295	20230614	172200	978578485	1509	1509	1509	1509	0
296	20230614	172100	978578485	1509	1509	1509	1509	0
297	20230614	172000	978578485	1509	1509	1509	1509	0
298	20230614	171900	978578485	1509	1509	1509	1509	0
299	20230614	171800	978578485	1509	1509	1509	1509	0
300	20230614	171700	978578485	1509	1509	1509	1509	0
301	20230614	171600	978578485	1509	1509	1509	1509	0
302	20230614	171500	978578485	1509	1509	1509	1509	6536
303	20230614	171400	978578485	1509	1509	1509	1509	0
304	20230614	171300	978578485	1509	1509	1509	1509	0
305	20230614	171200	978578485	1509	1509	1509	1509	0
306	20230614	171100	978578485	1509	1509	1509	1509	0
307	20230614	171000	978578485	1509	1509	1509	1509	0
308	20230614	170900	978578485	1509	1509	1509	1509	0
309	20230614	170800	978578485	1509	1509	1509	1509	0
310	20230614	170700	978578485	1509	1509	1509	1509	0
311	20230614	170600	978578485	1509	1509	1509	1509	0
312	20230614	170500	978578485	1509	1509	1509	1509	0
313	20230614	170400	978578485	1509	1509	1509	1509	0
314	20230614	170300	978578485	1509	1509	1509	1509	0
315	20230614	170200	978578485	1509	1509	1509	1509	0
316	20230614	170100	978578485	1509	1509	1509	1509	0
317	20230614	170000	978578485	1509	1509	1509	1509	0
318	20230614	165900	978578485	1509	1509	1509	1509	0
319	20230614	165800	978578485	1509	1509	1509	1509	0
320	20230614	165700	978578485	1509	1509	1509	1509	0
321	20230614	165600	978578485	1509	1509	1509	1509	0
322	20230614	165500	978578485	1509	1509	1509	1509	0
323	20230614	165400	978578485	1509	1509	1509	1509	0
324	20230614	165300	978578485	1509	1509	1509	1509	0
325	20230614	165200	978578485	1509	1509	1509	1509	0
326	20230614	165100	978578485	1509	1509	1509	1509	0
327	20230614	165000	978578485	1509	1509	1509	1509	0
328	20230614	164900	978578485	1509	1509	1509	1509	0
329	20230614	164800	978578485	1509	1509	1509	1509	0
330	20230614	164700	978578485	1509	1509	1509	1509	0
331	20230614	164600	978578485	1509	1509	1509	1509	0
332	20230614	164500	978578485	1509	1509	1509	1509	6536
333	20230614	164400	978578485	1509	1509	1509	1509	0
334	20230614	164300	978578485	1509	1509	1509	1509	0
335	20230614	164200	978578485	1509	1509	1509	1509	0
336	20230614	164100	978578485	1509	1509	1509	1509	0
337	20230614	164000	978578485	1509	1509	1509	1509	0
338	20230614	163900	978578485	1509	1509	1509	1509	0
339	20230614	163800	978578485	1509	1509	1509	1509	0
340	20230614	163700	978578485	1509	1509	1509	1509	0
341	20230614	163600	978578485	1509	1509	1509	1509	0
342	20230614	163500	978578485	1509	1509	1509	1509	0
343	20230614	163400	978578485	1509	1509	1509	1509	0
344	20230614	163300	978578485	1509	1509	1509	1509	0
345	20230614	163200	978578485	1509	1509	1509	1509	0
346	20230614	163100	978578485	1509	1509	1509	1509	0
347	20230614	163000	978578485	1509	1509	1509	1509	0
348	20230614	162900	978578485	1509	1509	1509	1509	0
349	20230614	162800	978578485	1509	1509	1509	1509	0
350	20230614	162700	978578485	1509	1509	1509	1509	0
351	20230614	162600	978578485	1509	1509	1509	1509	0
352	20230614	162500	978578485	1509	1509	1509	1509	0
353	20230614	162400	978578485	1509	1509	1509	1509	0
354	20230614	162300	978578485	1509	1509	1509	1509	0
355	20230614	162200	978578485	1509	1509	1509	1509	0
356	20230614	162100	978578485	1509	1509	1509	1509	0
357	20230614	162000	978578485	1509	1509	1509	1509	0
358	20230614	161900	978578485	1509	1509	1509	1509	0
359	20230614	161800	978578485	1509	1509	1509	1509	0
360	20230614	161700	978578485	1509	1509	1509	1509	0
361	20230614	161600	978578485	1509	1509	1509	1509	0
362	20230614	161500	978578485	1509	1509	1509	1509	6536
363	20230614	161400	978578485	1509	1509	1509	1509	0
364	20230614	161300	978578485	1509	1509	1509	1509	0
365	20230614	161200	978578485	1509	1509	1509	1509	0
366	20230614	161100	978578485	1509	1509	1509	1509	0
367	20230614	161000	978578485	1509	1509	1509	1509	0
368	20230614	160900	978578485	1509	1509	1509	1509	0
369	20230614	160800	978578485	1509	1509	1509	1509	0
370	20230614	160700	978578485	1509	1509	1509	1509	0
371	20230614	160600	978578485	1509	1509	1509	1509	0
372	20230614	160500	978578485	1509	1509	1509	1509	0
373	20230614	160400	978578485	1509	1509	1509	1509	0
374	20230614	160300	978578485	1509	1509	1509	1509	0
375	20230614	160200	978578485	1509	1509	1509	1509	0
376	20230614	160100	978578485	1509	1509	1509	1509	0
377	20230614	160000	978578485	1509	1509	1509	1509	0
378	20230614	155900	978578485	1509	1509	1509	1509	0
379	20230614	155800	978578485	1509	1509	1509	1509	0
380	20230614	155700	978578485	1509	1509	1509	1509	0
381	20230614	155600	978578485	1509	1509	1509	1509	0
382	20230614	155500	978578485	1509	1509	1509	1509	0
383	20230614	155400	978578485	1509	1509	1509	1509	0
384	20230614	155300	978578485	1509	1509	1509	1509	0
385	20230614	155200	978578485	1509	1509	1509	1509	0
386	20230614	155100	978578485	1509	1509	1509	1509	0
387	20230614	155000	978578485	1509	1509	1509	1509	0
388	20230614	154900	978578485	1509	1509	1509	1509	0
389	20230614	154800	978578485	1509	1509	1509	1509	0
390	20230614	154700	978578485	1509	1509	1509	1509	0
391	20230614	154600	978578485	1509	1509	1509	1509	0
392	20230614	154500	978578485	1509	1509	1509	1509	6536
393	20230614	154400	978578485	1509	1509	1509	1509	0
394	20230614	154300	978578485	1509	1509	1509	1509	0
395	20230614	154200	978578485	1509	1509	1509	1509	0
396	20230614	154100	978578485	1509	1509	1509	1509	0
397	20230614	154000	978578485	1509	1509	1509	1509	0
398	20230614	153900	978578485	1509	1509	1509	1509	0
399	20230614	153800	978578485	1509	1509	1509	1509	0
400	20230614	153700	978578485	1509	1509	1509	1509	0
401	20230614	153600	978578485	1509	1509	1509	1509	0
402	20230614	153500	978578485	1509	1509	1509	1509	0
403	20230614	153400	978578485	1509	1509	1509	1509	0
404	20230614	153300	978578485	1509	1509	1509	1509	0
405	20230614	153200	978578485	1509	1509	1509	1509	0
406	20230614	153100	978578485	1509	1509	1509	1509	0
407	20230614	153000	978578485	1509	1509	1509	1509	6536
408	20230614	152900	968715661	1490	1490	1490	1490	0
409	20230614	152800	968715661	1490	1490	1490	1490	0
410	20230614	152700	968715661	1490	1490	1490	1490	0
411	20230614	152600	968715661	1490	1490	1490	1490	0
412	20230614	152500	968715661	1490	1490	1490	1490	0
413	20230614	152400	968715661	1490	1490	1490	1490	0
414	20230614	152300	968715661	1490	1490	1490	1490	0
415	20230614	152200	968715661	1490	1490	1490	1490	0
416	20230614	152100	968715661	1490	1490	1490	1490	0
417	20230614	152000	968715661	1490	1490	1490	1490	0
418	20230614	151900	968715661	1490	1485	1490	1485	190
419	20230614	151800	968433105	1485	1484	1485	1482	4790
420	20230614	151700	961329385	1484	1484	1484	1484	10
421	20230614	151600	961314545	1484	1484	1484	1483	818
422	20230614	151500	960101410	1485	1485	1485	1485	1423
423	20230614	151400	957988255	1485	1487	1487	1485	105
424	20230614	151300	957832226	1486	1486	1486	1486	0
425	20230614	151200	957832226	1486	1486	1486	1486	0
426	20230614	151100	957832226	1486	1486	1486	1486	18
427	20230614	151000	957805478	1481	1481	1481	1481	1125
428	20230614	150900	956139353	1481	1490	1490	1481	1001
429	20230614	150800	954653209	1490	1493	1493	1490	961
430	20230614	150700	953219710	1491	1491	1491	1491	185
431	20230614	150600	952943875	1491	1491	1491	1491	15
432	20230614	150500	952921510	1490	1490	1490	1490	0
433	20230614	150400	952921510	1490	1490	1490	1490	7
434	20230614	150300	952911080	1488	1494	1494	1488	4
435	20230614	150200	952905116	1492	1483	1492	1482	1350
436	20230614	150100	950894260	1494	1494	1494	1494	2
437	20230614	150000	950891272	1495	1487	1495	1487	1061
438	20230614	145900	949307203	1494	1490	1494	1490	69
439	20230614	145800	949204385	1490	1490	1490	1490	0
440	20230614	145700	949204385	1490	1490	1490	1490	1
441	20230614	145600	949202895	1483	1483	1483	1483	0
442	20230614	145500	949202895	1483	1491	1494	1483	903
443	20230614	145400	947858116	1483	1483	1483	1483	0
444	20230614	145300	947858116	1483	1483	1483	1483	200
445	20230614	145200	947561516	1494	1494	1494	1494	2
446	20230614	145100	947558528	1483	1486	1487	1483	602
447	20230614	145000	946665267	1486	1486	1486	1486	67
448	20230614	144900	946565705	1486	1483	1486	1483	881
449	20230614	144800	945256742	1483	1483	1483	1483	1
450	20230614	144700	945255259	1482	1482	1482	1482	0
451	20230614	144600	945255259	1482	1481	1482	1481	83
452	20230614	144500	945132254	1478	1478	1478	1478	2
453	20230614	144400	945129298	1476	1478	1478	1476	2674
454	20230614	144300	941180664	1484	1484	1484	1484	1
455	20230614	144200	941179180	1487	1487	1487	1487	2
456	20230614	144100	941176206	1478	1478	1478	1478	1431
457	20230614	144000	939061188	1476	1492	1493	1476	6015
458	20230614	143900	930140880	1496	1496	1496	1496	2
459	20230614	143800	930137888	1496	1488	1496	1488	3022
460	20230614	143700	925633448	1488	1488	1488	1488	8
461	20230614	143600	925621544	1488	1488	1488	1488	19
462	20230614	143500	925593272	1488	1488	1488	1488	20
463	20230614	143400	925563512	1487	1488	1488	1487	508
464	20230614	143300	924808108	1488	1488	1488	1488	17
465	20230614	143200	924782812	1487	1487	1487	1487	198
466	20230614	143100	924488386	1487	1487	1487	1487	0
467	20230614	143000	924488386	1487	1487	1487	1487	0
468	20230614	142900	924488386	1487	1487	1487	1487	2
469	20230614	142800	924485412	1486	1486	1486	1486	0
470	20230614	142700	924485412	1486	1487	1487	1486	139
471	20230614	142600	924278728	1486	1486	1486	1486	0
472	20230614	142500	924278728	1486	1486	1486	1486	0
473	20230614	142400	924278728	1486	1486	1486	1486	0
474	20230614	142300	924278728	1486	1496	1496	1486	3
475	20230614	142200	924274250	1495	1492	1495	1492	400
476	20230614	142100	923676259	1495	1486	1495	1486	1450
477	20230614	142000	921517314	1482	1482	1482	1482	0
478	20230614	141900	921517314	1482	1482	1482	1482	0
479	20230614	141800	921517314	1482	1482	1482	1482	0
480	20230614	141700	921517314	1482	1482	1482	1482	0
481	20230614	141600	921517314	1482	1483	1483	1482	603
482	20230614	141500	920623659	1482	1482	1482	1482	253
483	20230614	141400	920248713	1481	1481	1481	1481	3466
484	20230614	141300	915115567	1481	1481	1481	1481	0
485	20230614	141200	915115567	1481	1481	1481	1481	0
486	20230614	141100	915115567	1481	1480	1481	1480	1648
487	20230614	141000	912674949	1477	1477	1477	1477	2
488	20230614	140900	912671995	1477	1479	1479	1477	1081
489	20230614	140800	911074486	1478	1478	1478	1478	0
490	20230614	140700	911074486	1478	1478	1478	1478	591
491	20230614	140600	910200988	1481	1481	1481	1481	1
492	20230614	140500	910199507	1481	1481	1481	1481	100
493	20230614	140400	910051407	1478	1479	1479	1478	1679
494	20230614	140300	907568713	1480	1482	1482	1480	915
495	20230614	140200	906213670	1481	1481	1481	1481	0
496	20230614	140100	906213670	1481	1482	1482	1481	69
497	20230614	140000	906111480	1487	1482	1487	1482	21
498	20230614	135900	906080353	1481	1481	1481	1481	0
499	20230614	135800	906080353	1481	1485	1485	1481	2349
500	20230614	135700	902597333	1485	1489	1489	1485	21
501	20230614	135600	902566108	1485	1487	1487	1485	142
502	20230614	135500	902355158	1485	1484	1485	1484	200
503	20230614	135400	902058221	1479	1479	1479	1479	0
504	20230614	135300	902058221	1479	1479	1479	1479	187
505	20230614	135200	901781648	1479	1480	1480	1479	2178
506	20230614	135100	898558287	1480	1481	1481	1480	2822
507	20230614	135000	894379969	1481	1483	1483	1481	3132
508	20230614	134900	889741475	1484	1483	1484	1483	39
509	20230614	134800	889683600	1484	1482	1484	1481	1392
510	20230614	134700	887621940	1485	1489	1489	1485	4192
511	20230614	134600	881384746	1489	1489	1489	1489	55
512	20230614	134500	881302851	1489	1491	1491	1489	1322
513	20230614	134400	879333117	1491	1490	1491	1490	160
514	20230614	134300	879094617	1491	1491	1491	1491	690
515	20230614	134200	878065827	1491	1491	1491	1491	0
516	20230614	134100	878065827	1491	1491	1491	1491	0
517	20230614	134000	878065827	1491	1494	1494	1491	122
518	20230614	133900	877883625	1495	1495	1495	1495	0
519	20230614	133800	877883625	1495	1495	1495	1495	0
520	20230614	133700	877883625	1495	1490	1495	1490	331
521	20230614	133600	877390430	1490	1491	1491	1490	78
522	20230614	133500	877274190	1490	1490	1490	1490	0
523	20230614	133400	877274190	1490	1490	1490	1490	0
524	20230614	133300	877274190	1490	1490	1490	1490	0
525	20230614	133200	877274190	1490	1490	1490	1490	0
526	20230614	133100	877274190	1490	1490	1490	1490	0
527	20230614	133000	877274190	1490	1490	1490	1490	0
528	20230614	132900	877274190	1490	1490	1490	1490	500
529	20230614	132800	876529190	1489	1489	1489	1489	0
530	20230614	132700	876529190	1489	1494	1494	1489	6342
531	20230614	132600	867071782	1493	1493	1493	1493	0
532	20230614	132500	867071782	1493	1493	1493	1493	0
533	20230614	132400	867071782	1493	1493	1493	1493	80
534	20230614	132300	866952342	1493	1493	1493	1493	973
535	20230614	132200	865499653	1493	1496	1499	1493	2177
536	20230614	132100	862246925	1496	1496	1496	1496	611
537	20230614	132000	861332869	1496	1500	1500	1496	815
538	20230614	131900	860112214	1500	1498	1500	1498	23
539	20230614	131800	860077752	1496	1496	1496	1496	4
540	20230614	131700	860071768	1495	1496	1496	1495	129
541	20230614	131600	859878894	1493	1493	1493	1493	0
542	20230614	131500	859878894	1493	1497	1497	1493	3420
543	20230614	131400	854767125	1497	1497	1497	1497	4
544	20230614	131300	854761137	1497	1497	1497	1497	4
545	20230614	131200	854755149	1497	1497	1497	1497	107
546	20230614	131100	854594970	1497	1497	1497	1497	5
547	20230614	131000	854587485	1496	1499	1499	1496	154
548	20230614	130900	854356906	1499	1499	1499	1499	0
549	20230614	130800	854356906	1499	1499	1499	1499	0
550	20230614	130700	854356906	1499	1499	1499	1499	510
551	20230614	130600	853592416	1507	1507	1507	1507	0
552	20230614	130500	853592416	1507	1507	1507	1507	0
553	20230614	130400	853592416	1507	1507	1507	1507	0
554	20230614	130300	853592416	1507	1507	1507	1507	0
555	20230614	130200	853592416	1507	1507	1507	1507	1
556	20230614	130100	853590909	1505	1493	1505	1493	2475
557	20230614	130000	849889620	1493	1493	1493	1493	193
558	20230614	125900	849601471	1494	1494	1494	1494	1010
559	20230614	125800	848092531	1494	1494	1494	1494	50
560	20230614	125700	848017831	1494	1494	1494	1494	61
561	20230614	125600	847926697	1494	1495	1495	1494	1092
562	20230614	125500	846295248	1494	1496	1496	1494	15
563	20230614	125400	846272818	1496	1496	1496	1496	1168
564	20230614	125300	844525490	1498	1501	1501	1498	2291
565	20230614	125200	841088439	1502	1502	1502	1502	0
566	20230614	125100	841088439	1502	1502	1502	1502	1
567	20230614	125000	841086937	1505	1505	1505	1505	0
568	20230614	124900	841086937	1505	1505	1505	1505	0
569	20230614	124800	841086937	1505	1505	1505	1505	0
570	20230614	124700	841086937	1505	1505	1505	1505	11
571	20230614	124600	841070382	1505	1505	1505	1505	1
572	20230614	124500	841068877	1505	1505	1505	1505	0
573	20230614	124400	841068877	1505	1505	1505	1505	70
574	20230614	124300	840963527	1505	1505	1505	1505	100
575	20230614	124200	840813027	1505	1505	1505	1505	155
576	20230614	124100	840579752	1500	1499	1500	1499	2560
577	20230614	124000	836741166	1498	1498	1498	1498	500
578	20230614	123900	835992166	1498	1499	1499	1493	3385
579	20230614	123800	830931125	1500	1502	1502	1500	6026
580	20230614	123700	821886696	1504	1504	1504	1504	0
581	20230614	123600	821886696	1504	1504	1504	1504	436
582	20230614	123500	821230952	1505	1505	1505	1505	2
583	20230614	123400	821227942	1505	1505	1505	1505	51
584	20230614	123300	821151187	1504	1503	1504	1503	1957
585	20230614	123200	818208017	1504	1504	1504	1504	0
586	20230614	123100	818208017	1504	1504	1504	1504	10
587	20230614	123000	818192977	1503	1503	1503	1503	6
588	20230614	122900	818183959	1500	1504	1504	1500	1491
589	20230614	122800	815945500	1504	1504	1504	1504	0
590	20230614	122700	815945500	1504	1504	1504	1504	0
591	20230614	122600	815945500	1504	1504	1504	1504	240
592	20230614	122500	815584540	1504	1504	1504	1504	0
593	20230614	122400	815584540	1504	1504	1504	1504	240
594	20230614	122300	815223580	1505	1508	1508	1505	805
595	20230614	122200	814010575	1507	1507	1507	1507	0
596	20230614	122100	814010575	1507	1507	1507	1507	610
597	20230614	122000	813091305	1508	1508	1508	1508	16
598	20230614	121900	813067177	1508	1508	1508	1508	299
599	20230614	121800	812616285	1507	1507	1507	1507	0
600	20230614	121700	812616285	1507	1508	1508	1507	152
601	20230614	121600	812387213	1508	1508	1508	1508	273
602	20230614	121500	811975529	1510	1510	1510	1510	0
603	20230614	121400	811975529	1510	1510	1510	1510	0
604	20230614	121300	811975529	1510	1510	1510	1510	12
605	20230614	121200	811957409	1511	1511	1511	1511	0
606	20230614	121100	811957409	1511	1511	1511	1511	10
607	20230614	121000	811942299	1508	1508	1508	1508	0
608	20230614	120900	811942299	1508	1508	1508	1508	0
609	20230614	120800	811942299	1508	1511	1511	1508	366
610	20230614	120700	811389877	1511	1511	1511	1511	265
611	20230614	120600	810989462	1511	1511	1511	1511	600
612	20230614	120500	810082862	1510	1510	1510	1510	0
613	20230614	120400	810082862	1510	1511	1511	1510	1455
614	20230614	120300	807885568	1511	1511	1511	1511	100
615	20230614	120200	807734468	1511	1510	1511	1510	117
616	20230614	120100	807557691	1510	1510	1510	1510	4113
617	20230614	120000	801347061	1511	1511	1511	1511	0
618	20230614	115900	801347061	1511	1512	1512	1511	2039
619	20230614	115800	798265798	1512	1512	1512	1512	1341
620	20230614	115700	796238206	1512	1512	1512	1512	525
621	20230614	115600	795444406	1513	1515	1515	1513	1442
622	20230614	115500	793261928	1516	1516	1516	1516	0
623	20230614	115400	793261928	1516	1516	1516	1516	12
624	20230614	115300	793243736	1516	1516	1516	1516	15
625	20230614	115200	793220996	1516	1516	1516	1516	346
626	20230614	115100	792696460	1519	1519	1519	1519	0
627	20230614	115000	792696460	1519	1519	1519	1519	0
628	20230614	114900	792696460	1519	1519	1519	1519	1414
629	20230614	114800	790548594	1518	1518	1518	1518	0
630	20230614	114700	790548594	1518	1518	1519	1518	2057
631	20230614	114600	787425431	1519	1521	1521	1519	1467
632	20230614	114500	785197052	1521	1521	1521	1521	100
633	20230614	114400	785044952	1522	1522	1522	1522	500
634	20230614	114300	784283952	1522	1523	1523	1522	306
635	20230614	114200	783817920	1525	1525	1525	1525	52
636	20230614	114100	783738620	1525	1525	1525	1525	0
637	20230614	114000	783738620	1525	1525	1525	1525	0
638	20230614	113900	783738620	1525	1525	1525	1525	663
639	20230614	113800	782727545	1525	1525	1525	1525	2
640	20230614	113700	782724495	1525	1525	1525	1525	21
641	20230614	113600	782692470	1525	1525	1525	1525	140
642	20230614	113500	782478970	1522	1522	1522	1522	10
643	20230614	113400	782463750	1522	1522	1522	1522	0
644	20230614	113300	782463750	1522	1522	1522	1522	1
645	20230614	113200	782462228	1525	1525	1525	1525	0
646	20230614	113100	782462228	1525	1525	1525	1525	50
647	20230614	113000	782385978	1519	1519	1519	1519	0
648	20230614	112900	782385978	1519	1519	1519	1519	223
649	20230614	112800	782047241	1516	1519	1519	1514	2631
650	20230614	112700	778058482	1520	1519	1520	1518	881
651	20230614	112600	776720785	1520	1526	1526	1520	3753
652	20230614	112500	771000984	1526	1533	1533	1526	4877
653	20230614	112400	763544050	1533	1534	1534	1533	95
654	20230614	112300	763398322	1534	1536	1536	1534	997
655	20230614	112200	761867923	1537	1537	1537	1537	0
656	20230614	112100	761867923	1537	1537	1537	1537	0
657	20230614	112000	761867923	1537	1537	1537	1537	0
658	20230614	111900	761867923	1537	1537	1537	1537	0
659	20230614	111800	761867923	1537	1537	1537	1537	1595
660	20230614	111700	759416408	1537	1537	1537	1537	0
661	20230614	111600	759416408	1537	1537	1537	1537	8
662	20230614	111500	759404112	1537	1536	1537	1535	649
663	20230614	111400	758407886	1536	1536	1536	1536	9
664	20230614	111300	758394062	1536	1536	1536	1536	2
665	20230614	111200	758390990	1536	1536	1536	1536	0
666	20230614	111100	758390990	1536	1532	1536	1532	1168
667	20230614	111000	756599856	1532	1532	1532	1532	893
668	20230614	110900	755231780	1532	1532	1532	1532	2
669	20230614	110800	755228716	1531	1531	1531	1531	1931
670	20230614	110700	752272355	1531	1533	1533	1531	1308
671	20230614	110600	750269607	1533	1532	1533	1532	11
672	20230614	110500	750252754	1531	1537	1537	1531	1495
673	20230614	110400	747963644	1534	1537	1537	1534	328
674	20230614	110300	747460195	1537	1537	1537	1537	400
675	20230614	110200	746845395	1537	1537	1537	1537	0
676	20230614	110100	746845395	1537	1537	1537	1531	5864
677	20230614	110000	737855722	1537	1538	1538	1537	121
678	20230614	105900	737669643	1538	1541	1541	1538	959
679	20230614	105800	736192121	1541	1539	1541	1539	4765
680	20230614	105700	728858784	1538	1538	1538	1538	800
681	20230614	105600	727628384	1538	1536	1538	1536	72
682	20230614	105500	727517728	1538	1538	1538	1538	1
683	20230614	105400	727516190	1531	1541	1541	1531	513
684	20230614	105300	726726000	1541	1529	1541	1529	9550
685	20230614	105200	712094165	1527	1529	1529	1527	3862
686	20230614	105100	706193497	1529	1536	1536	1529	3430
687	20230614	105000	700932804	1536	1540	1540	1536	800
688	20230614	104900	699704000	1539	1539	1539	1536	218
689	20230614	104800	699369089	1540	1540	1540	1540	50
690	20230614	104700	699292089	1539	1549	1549	1539	308
691	20230614	104600	698818055	1543	1548	1548	1543	10450
692	20230614	104500	682686209	1549	1553	1553	1549	17
693	20230614	104400	682659858	1553	1550	1559	1548	1056
694	20230614	104300	681024772	1548	1556	1556	1547	3245
695	20230614	104200	675979840	1556	1559	1568	1554	10286
696	20230614	104100	659956949	1559	1551	1560	1551	15592
697	20230614	104000	635693618	1552	1549	1552	1549	2966
698	20230614	103900	631096894	1540	1540	1549	1540	1728
699	20230614	103800	628431268	1540	1540	1540	1540	69
700	20230614	103700	628325008	1540	1535	1540	1535	1825
701	20230614	103600	625516344	1538	1538	1538	1538	53
702	20230614	103500	625434830	1538	1538	1538	1538	0
703	20230614	103400	625434830	1538	1535	1538	1535	2025
704	20230614	103300	622326452	1535	1535	1535	1535	0
705	20230614	103200	622326452	1535	1535	1535	1535	0
706	20230614	103100	622326452	1535	1532	1535	1532	880
707	20230614	103000	620976032	1532	1533	1534	1532	1956
708	20230614	102900	617977979	1533	1533	1533	1533	30
709	20230614	102800	617931989	1533	1533	1534	1533	1190
710	20230614	102700	616107539	1533	1533	1533	1533	102
711	20230614	102600	615951173	1533	1533	1538	1533	606
712	20230614	102500	615021636	1532	1533	1533	1532	984
713	20230614	102400	613514128	1532	1533	1533	1532	831
714	20230614	102300	612240244	1539	1532	1539	1532	707
715	20230614	102200	611155003	1530	1530	1530	1530	1001
716	20230614	102100	609623473	1529	1529	1529	1529	0
717	20230614	102000	609623473	1529	1529	1529	1529	20
718	20230614	101900	609592893	1529	1526	1529	1522	5850
719	20230614	101800	600655979	1525	1530	1530	1525	1984
720	20230614	101700	597623843	1542	1536	1542	1529	6070
721	20230614	101600	588284991	1537	1536	1539	1529	2706
722	20230614	101500	584129483	1536	1537	1537	1536	8468
723	20230614	101400	571114896	1536	1513	1540	1513	10658
724	20230614	101300	554733862	1542	1505	1542	1505	5258
725	20230614	101200	546688835	1504	1512	1512	1504	1561
726	20230614	101100	544330898	1513	1534	1538	1513	14711
727	20230614	101000	521883997	1537	1497	1542	1495	6087
728	20230614	100900	512634687	1490	1490	1490	1490	0
729	20230614	100800	512634687	1490	1491	1491	1490	100
730	20230614	100700	512485623	1490	1488	1490	1488	1006
731	20230614	100600	510988675	1488	1488	1488	1487	505
732	20230614	100500	510237236	1488	1488	1488	1488	1
733	20230614	100400	510235748	1497	1494	1497	1488	106
734	20230614	100300	510077653	1496	1489	1496	1489	854
735	20230614	100200	508804390	1489	1489	1489	1489	113
736	20230614	100100	508636133	1488	1488	1489	1488	307
737	20230614	100000	508179176	1488	1488	1488	1488	1415
738	20230614	095900	506073656	1481	1497	1500	1478	10364
739	20230614	095800	490676325	1490	1500	1500	1490	2300
740	20230614	095700	487244594	1500	1504	1504	1500	2633
741	20230614	095600	483284840	1504	1514	1514	1504	273
742	20230614	095500	482874198	1518	1518	1518	1518	0
743	20230614	095400	482874198	1518	1492	1518	1491	4158
744	20230614	095300	476650306	1495	1502	1502	1495	5720
745	20230614	095200	468082375	1502	1507	1507	1502	2598
746	20230614	095100	464176817	1507	1507	1507	1507	2046
747	20230614	095000	461093495	1507	1508	1508	1507	419
748	20230614	094900	460461665	1508	1510	1510	1508	145
749	20230614	094800	460243000	1510	1510	1510	1510	0
750	20230614	094700	460243000	1510	1510	1510	1510	0
751	20230614	094600	460243000	1510	1510	1510	1510	0
752	20230614	094500	460243000	1510	1516	1516	1509	1396
753	20230614	094400	458131316	1516	1516	1516	1516	1053
754	20230614	094300	456534968	1516	1517	1518	1516	169
755	20230614	094200	456278628	1517	1517	1517	1517	0
756	20230614	094100	456278628	1517	1518	1522	1517	2959
757	20230614	094000	451787176	1518	1520	1520	1518	3304
758	20230614	093900	446771042	1520	1522	1522	1520	277
759	20230614	093800	446349990	1523	1519	1523	1518	965
760	20230614	093700	444882518	1520	1521	1521	1520	3
761	20230614	093600	444877957	1521	1512	1521	1511	3449
762	20230614	093500	439650300	1514	1510	1515	1507	2239
763	20230614	093400	436266291	1510	1505	1510	1500	6749
764	20230614	093300	426118896	1510	1502	1510	1501	3525
765	20230614	093200	420823555	1502	1522	1522	1501	10684
766	20230614	093100	404658239	1521	1532	1532	1521	8378
767	20230614	093000	391875196	1531	1525	1531	1525	7990
768	20230614	092900	379673036	1525	1533	1533	1525	12974
769	20230614	092800	359827661	1531	1550	1550	1527	19486
770	20230614	092700	329977067	1536	1574	1581	1533	49898
771	20230614	092600	252253249	1575	1568	1582	1565	44691
772	20230614	092500	181708106	1568	1545	1568	1534	20569
773	20230614	092400	149702832	1545	1540	1545	1523	12709
774	20230614	092300	130206998	1548	1562	1565	1540	22150
775	20230614	092200	95714003	1562	1517	1562	1517	15105
776	20230614	092100	72491453	1515	1515	1515	1515	17
777	20230614	092000	72465698	1518	1516	1518	1514	150
778	20230614	091900	72238150	1516	1516	1516	1516	10
779	20230614	091800	72222990	1518	1516	1518	1516	33
780	20230614	091700	72172902	1514	1514	1514	1514	0
781	20230614	091600	72172902	1514	1514	1514	1514	300
782	20230614	091500	71718702	1521	1522	1522	1521	689
783	20230614	091400	70670703	1522	1523	1524	1520	1416
784	20230614	091300	68513704	1512	1520	1524	1512	2418
785	20230614	091200	64835686	1519	1520	1520	1514	2458
786	20230614	091100	61107435	1517	1509	1517	1509	5892
787	20230614	091000	52207092	1510	1482	1510	1482	6769
788	20230614	090900	42086119	1477	1473	1477	1473	5227
789	20230614	090800	34386316	1473	1474	1475	1466	7520
790	20230614	090700	23332810	1475	1476	1476	1474	5816
791	20230614	090600	14754053	1476	1481	1483	1476	1637
792	20230614	090500	12335391	1481	1482	1482	1481	136
793	20230614	090400	12133933	1482	1484	1484	1482	2271
794	20230614	090300	8765845	1490	1490	1490	1490	702
795	20230614	090200	7719865	1490	1484	1490	1484	528
796	20230614	090100	6935818	1485	1488	1488	1485	1208
797	20230614	090000	5140216	1490	1495	1495	1490	3445