KissMeData/226340/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	221700	176003469	1685	1685	1685	1685	2118
3	20230614	221600	176003469	1685	1685	1685	1685	0
4	20230614	221500	176003469	1685	1685	1685	1685	0
5	20230614	221400	176003469	1685	1685	1685	1685	0
6	20230614	221300	176003469	1685	1685	1685	1685	0
7	20230614	221200	176003469	1685	1685	1685	1685	0
8	20230614	221100	176003469	1685	1685	1685	1685	0
9	20230614	221000	176003469	1685	1685	1685	1685	0
10	20230614	220900	176003469	1685	1685	1685	1685	0
11	20230614	220800	176003469	1685	1685	1685	1685	0
12	20230614	220700	176003469	1685	1685	1685	1685	0
13	20230614	220600	176003469	1685	1685	1685	1685	0
14	20230614	220500	176003469	1685	1685	1685	1685	0
15	20230614	220400	176003469	1685	1685	1685	1685	0
16	20230614	220300	176003469	1685	1685	1685	1685	0
17	20230614	220200	176003469	1685	1685	1685	1685	0
18	20230614	220100	176003469	1685	1685	1685	1685	0
19	20230614	220000	176003469	1685	1685	1685	1685	0
20	20230614	215900	176003469	1685	1685	1685	1685	0
21	20230614	215800	176003469	1685	1685	1685	1685	0
22	20230614	215700	176003469	1685	1685	1685	1685	0
23	20230614	215600	176003469	1685	1685	1685	1685	0
24	20230614	215500	176003469	1685	1685	1685	1685	0
25	20230614	215400	176003469	1685	1685	1685	1685	0
26	20230614	215300	176003469	1685	1685	1685	1685	0
27	20230614	215200	176003469	1685	1685	1685	1685	0
28	20230614	215100	176003469	1685	1685	1685	1685	0
29	20230614	215000	176003469	1685	1685	1685	1685	0
30	20230614	214900	176003469	1685	1685	1685	1685	0
31	20230614	214800	176003469	1685	1685	1685	1685	0
32	20230614	214700	176003469	1685	1685	1685	1685	2118
33	20230614	214600	176003469	1685	1685	1685	1685	0
34	20230614	214500	176003469	1685	1685	1685	1685	0
35	20230614	214400	176003469	1685	1685	1685	1685	0
36	20230614	214300	176003469	1685	1685	1685	1685	0
37	20230614	214200	176003469	1685	1685	1685	1685	0
38	20230614	214100	176003469	1685	1685	1685	1685	0
39	20230614	214000	176003469	1685	1685	1685	1685	0
40	20230614	213900	176003469	1685	1685	1685	1685	0
41	20230614	213800	176003469	1685	1685	1685	1685	0
42	20230614	213700	176003469	1685	1685	1685	1685	0
43	20230614	213600	176003469	1685	1685	1685	1685	0
44	20230614	213500	176003469	1685	1685	1685	1685	0
45	20230614	213400	176003469	1685	1685	1685	1685	0
46	20230614	213300	176003469	1685	1685	1685	1685	0
47	20230614	213200	176003469	1685	1685	1685	1685	0
48	20230614	213100	176003469	1685	1685	1685	1685	0
49	20230614	213000	176003469	1685	1685	1685	1685	0
50	20230614	212900	176003469	1685	1685	1685	1685	0
51	20230614	212800	176003469	1685	1685	1685	1685	0
52	20230614	212700	176003469	1685	1685	1685	1685	0
53	20230614	212600	176003469	1685	1685	1685	1685	0
54	20230614	212500	176003469	1685	1685	1685	1685	0
55	20230614	212400	176003469	1685	1685	1685	1685	0
56	20230614	212300	176003469	1685	1685	1685	1685	0
57	20230614	212200	176003469	1685	1685	1685	1685	0
58	20230614	212100	176003469	1685	1685	1685	1685	0
59	20230614	212000	176003469	1685	1685	1685	1685	0
60	20230614	211900	176003469	1685	1685	1685	1685	0
61	20230614	211800	176003469	1685	1685	1685	1685	0
62	20230614	211700	176003469	1685	1685	1685	1685	2118
63	20230614	211600	176003469	1685	1685	1685	1685	0
64	20230614	211500	176003469	1685	1685	1685	1685	0
65	20230614	211400	176003469	1685	1685	1685	1685	0
66	20230614	211300	176003469	1685	1685	1685	1685	0
67	20230614	211200	176003469	1685	1685	1685	1685	0
68	20230614	211100	176003469	1685	1685	1685	1685	0
69	20230614	211000	176003469	1685	1685	1685	1685	0
70	20230614	210900	176003469	1685	1685	1685	1685	0
71	20230614	210800	176003469	1685	1685	1685	1685	0
72	20230614	210700	176003469	1685	1685	1685	1685	0
73	20230614	210600	176003469	1685	1685	1685	1685	0
74	20230614	210500	176003469	1685	1685	1685	1685	0
75	20230614	210400	176003469	1685	1685	1685	1685	0
76	20230614	210300	176003469	1685	1685	1685	1685	0
77	20230614	210200	176003469	1685	1685	1685	1685	0
78	20230614	210100	176003469	1685	1685	1685	1685	0
79	20230614	210000	176003469	1685	1685	1685	1685	0
80	20230614	205900	176003469	1685	1685	1685	1685	0
81	20230614	205800	176003469	1685	1685	1685	1685	0
82	20230614	205700	176003469	1685	1685	1685	1685	0
83	20230614	205600	176003469	1685	1685	1685	1685	0
84	20230614	205500	176003469	1685	1685	1685	1685	0
85	20230614	205400	176003469	1685	1685	1685	1685	0
86	20230614	205300	176003469	1685	1685	1685	1685	0
87	20230614	205200	176003469	1685	1685	1685	1685	0
88	20230614	205100	176003469	1685	1685	1685	1685	0
89	20230614	205000	176003469	1685	1685	1685	1685	0
90	20230614	204900	176003469	1685	1685	1685	1685	0
91	20230614	204800	176003469	1685	1685	1685	1685	0
92	20230614	204700	176003469	1685	1685	1685	1685	2118
93	20230614	204600	176003469	1685	1685	1685	1685	0
94	20230614	204500	176003469	1685	1685	1685	1685	0
95	20230614	204400	176003469	1685	1685	1685	1685	0
96	20230614	204300	176003469	1685	1685	1685	1685	0
97	20230614	204200	176003469	1685	1685	1685	1685	0
98	20230614	204100	176003469	1685	1685	1685	1685	0
99	20230614	204000	176003469	1685	1685	1685	1685	0
100	20230614	203900	176003469	1685	1685	1685	1685	0
101	20230614	203800	176003469	1685	1685	1685	1685	0
102	20230614	203700	176003469	1685	1685	1685	1685	0
103	20230614	203600	176003469	1685	1685	1685	1685	0
104	20230614	203500	176003469	1685	1685	1685	1685	0
105	20230614	203400	176003469	1685	1685	1685	1685	0
106	20230614	203300	176003469	1685	1685	1685	1685	0
107	20230614	203200	176003469	1685	1685	1685	1685	0
108	20230614	203100	176003469	1685	1685	1685	1685	0
109	20230614	203000	176003469	1685	1685	1685	1685	0
110	20230614	202900	176003469	1685	1685	1685	1685	0
111	20230614	202800	176003469	1685	1685	1685	1685	0
112	20230614	202700	176003469	1685	1685	1685	1685	0
113	20230614	202600	176003469	1685	1685	1685	1685	0
114	20230614	202500	176003469	1685	1685	1685	1685	0
115	20230614	202400	176003469	1685	1685	1685	1685	0
116	20230614	202300	176003469	1685	1685	1685	1685	0
117	20230614	202200	176003469	1685	1685	1685	1685	0
118	20230614	202100	176003469	1685	1685	1685	1685	0
119	20230614	202000	176003469	1685	1685	1685	1685	0
120	20230614	201900	176003469	1685	1685	1685	1685	0
121	20230614	201800	176003469	1685	1685	1685	1685	0
122	20230614	201700	176003469	1685	1685	1685	1685	2118
123	20230614	201600	176003469	1685	1685	1685	1685	0
124	20230614	201500	176003469	1685	1685	1685	1685	0
125	20230614	201400	176003469	1685	1685	1685	1685	0
126	20230614	201300	176003469	1685	1685	1685	1685	0
127	20230614	201200	176003469	1685	1685	1685	1685	0
128	20230614	201100	176003469	1685	1685	1685	1685	0
129	20230614	201000	176003469	1685	1685	1685	1685	0
130	20230614	200900	176003469	1685	1685	1685	1685	0
131	20230614	200800	176003469	1685	1685	1685	1685	0
132	20230614	200700	176003469	1685	1685	1685	1685	0
133	20230614	200600	176003469	1685	1685	1685	1685	0
134	20230614	200500	176003469	1685	1685	1685	1685	0
135	20230614	200400	176003469	1685	1685	1685	1685	0
136	20230614	200300	176003469	1685	1685	1685	1685	0
137	20230614	200200	176003469	1685	1685	1685	1685	0
138	20230614	200100	176003469	1685	1685	1685	1685	0
139	20230614	200000	176003469	1685	1685	1685	1685	0
140	20230614	195900	176003469	1685	1685	1685	1685	0
141	20230614	195800	176003469	1685	1685	1685	1685	0
142	20230614	195700	176003469	1685	1685	1685	1685	0
143	20230614	195600	176003469	1685	1685	1685	1685	0
144	20230614	195500	176003469	1685	1685	1685	1685	0
145	20230614	195400	176003469	1685	1685	1685	1685	0
146	20230614	195300	176003469	1685	1685	1685	1685	0
147	20230614	195200	176003469	1685	1685	1685	1685	0
148	20230614	195100	176003469	1685	1685	1685	1685	0
149	20230614	195000	176003469	1685	1685	1685	1685	0
150	20230614	194900	176003469	1685	1685	1685	1685	0
151	20230614	194800	176003469	1685	1685	1685	1685	0
152	20230614	194700	176003469	1685	1685	1685	1685	2118
153	20230614	194600	176003469	1685	1685	1685	1685	0
154	20230614	194500	176003469	1685	1685	1685	1685	0
155	20230614	194400	176003469	1685	1685	1685	1685	0
156	20230614	194300	176003469	1685	1685	1685	1685	0
157	20230614	194200	176003469	1685	1685	1685	1685	0
158	20230614	194100	176003469	1685	1685	1685	1685	0
159	20230614	194000	176003469	1685	1685	1685	1685	0
160	20230614	193900	176003469	1685	1685	1685	1685	0
161	20230614	193800	176003469	1685	1685	1685	1685	0
162	20230614	193700	176003469	1685	1685	1685	1685	0
163	20230614	193600	176003469	1685	1685	1685	1685	0
164	20230614	193500	176003469	1685	1685	1685	1685	0
165	20230614	193400	176003469	1685	1685	1685	1685	0
166	20230614	193300	176003469	1685	1685	1685	1685	0
167	20230614	193200	176003469	1685	1685	1685	1685	0
168	20230614	193100	176003469	1685	1685	1685	1685	0
169	20230614	193000	176003469	1685	1685	1685	1685	0
170	20230614	192900	176003469	1685	1685	1685	1685	0
171	20230614	192800	176003469	1685	1685	1685	1685	0
172	20230614	192700	176003469	1685	1685	1685	1685	0
173	20230614	192600	176003469	1685	1685	1685	1685	0
174	20230614	192500	176003469	1685	1685	1685	1685	0
175	20230614	192400	176003469	1685	1685	1685	1685	0
176	20230614	192300	176003469	1685	1685	1685	1685	0
177	20230614	192200	176003469	1685	1685	1685	1685	0
178	20230614	192100	176003469	1685	1685	1685	1685	0
179	20230614	192000	176003469	1685	1685	1685	1685	0
180	20230614	191900	176003469	1685	1685	1685	1685	0
181	20230614	191800	176003469	1685	1685	1685	1685	0
182	20230614	191700	176003469	1685	1685	1685	1685	2118
183	20230614	191600	176003469	1685	1685	1685	1685	0
184	20230614	191500	176003469	1685	1685	1685	1685	0
185	20230614	191400	176003469	1685	1685	1685	1685	0
186	20230614	191300	176003469	1685	1685	1685	1685	0
187	20230614	191200	176003469	1685	1685	1685	1685	0
188	20230614	191100	176003469	1685	1685	1685	1685	0
189	20230614	191000	176003469	1685	1685	1685	1685	0
190	20230614	190900	176003469	1685	1685	1685	1685	0
191	20230614	190800	176003469	1685	1685	1685	1685	0
192	20230614	190700	176003469	1685	1685	1685	1685	0
193	20230614	190600	176003469	1685	1685	1685	1685	0
194	20230614	190500	176003469	1685	1685	1685	1685	0
195	20230614	190400	176003469	1685	1685	1685	1685	0
196	20230614	190300	176003469	1685	1685	1685	1685	0
197	20230614	190200	176003469	1685	1685	1685	1685	0
198	20230614	190100	176003469	1685	1685	1685	1685	0
199	20230614	190000	176003469	1685	1685	1685	1685	0
200	20230614	185900	176003469	1685	1685	1685	1685	0
201	20230614	185800	176003469	1685	1685	1685	1685	0
202	20230614	185700	176003469	1685	1685	1685	1685	0
203	20230614	185600	176003469	1685	1685	1685	1685	0
204	20230614	185500	176003469	1685	1685	1685	1685	0
205	20230614	185400	176003469	1685	1685	1685	1685	0
206	20230614	185300	176003469	1685	1685	1685	1685	0
207	20230614	185200	176003469	1685	1685	1685	1685	0
208	20230614	185100	176003469	1685	1685	1685	1685	0
209	20230614	185000	176003469	1685	1685	1685	1685	0
210	20230614	184900	176003469	1685	1685	1685	1685	0
211	20230614	184800	176003469	1685	1685	1685	1685	0
212	20230614	184700	176003469	1685	1685	1685	1685	2118
213	20230614	184600	176003469	1685	1685	1685	1685	0
214	20230614	184500	176003469	1685	1685	1685	1685	0
215	20230614	184400	176003469	1685	1685	1685	1685	0
216	20230614	184300	176003469	1685	1685	1685	1685	0
217	20230614	184200	176003469	1685	1685	1685	1685	0
218	20230614	184100	176003469	1685	1685	1685	1685	0
219	20230614	184000	176003469	1685	1685	1685	1685	0
220	20230614	183900	176003469	1685	1685	1685	1685	0
221	20230614	183800	176003469	1685	1685	1685	1685	0
222	20230614	183700	176003469	1685	1685	1685	1685	0
223	20230614	183600	176003469	1685	1685	1685	1685	0
224	20230614	183500	176003469	1685	1685	1685	1685	0
225	20230614	183400	176003469	1685	1685	1685	1685	0
226	20230614	183300	176003469	1685	1685	1685	1685	0
227	20230614	183200	176003469	1685	1685	1685	1685	0
228	20230614	183100	176003469	1685	1685	1685	1685	0
229	20230614	183000	176003469	1685	1685	1685	1685	0
230	20230614	182900	176003469	1685	1685	1685	1685	0
231	20230614	182800	176003469	1685	1685	1685	1685	0
232	20230614	182700	176003469	1685	1685	1685	1685	0
233	20230614	182600	176003469	1685	1685	1685	1685	0
234	20230614	182500	176003469	1685	1685	1685	1685	0
235	20230614	182400	176003469	1685	1685	1685	1685	0
236	20230614	182300	176003469	1685	1685	1685	1685	0
237	20230614	182200	176003469	1685	1685	1685	1685	0
238	20230614	182100	176003469	1685	1685	1685	1685	0
239	20230614	182000	176003469	1685	1685	1685	1685	0
240	20230614	181900	176003469	1685	1685	1685	1685	0
241	20230614	181800	176003469	1685	1685	1685	1685	0
242	20230614	181700	176003469	1685	1685	1685	1685	2118
243	20230614	181600	176003469	1685	1685	1685	1685	0
244	20230614	181500	176003469	1685	1685	1685	1685	0
245	20230614	181400	176003469	1685	1685	1685	1685	0
246	20230614	181300	176003469	1685	1685	1685	1685	0
247	20230614	181200	176003469	1685	1685	1685	1685	0
248	20230614	181100	176003469	1685	1685	1685	1685	0
249	20230614	181000	176003469	1685	1685	1685	1685	0
250	20230614	180900	176003469	1685	1685	1685	1685	0
251	20230614	180800	176003469	1685	1685	1685	1685	0
252	20230614	180700	176003469	1685	1685	1685	1685	0
253	20230614	180600	176003469	1685	1685	1685	1685	0
254	20230614	180500	176003469	1685	1685	1685	1685	0
255	20230614	180400	176003469	1685	1685	1685	1685	0
256	20230614	180300	176003469	1685	1685	1685	1685	0
257	20230614	180200	176003469	1685	1685	1685	1685	0
258	20230614	180100	176003469	1685	1685	1685	1685	0
259	20230614	180000	176003469	1685	1685	1685	1685	0
260	20230614	175900	176003469	1685	1685	1685	1685	0
261	20230614	175800	176003469	1685	1685	1685	1685	0
262	20230614	175700	176003469	1685	1685	1685	1685	0
263	20230614	175600	176003469	1685	1685	1685	1685	0
264	20230614	175500	176003469	1685	1685	1685	1685	0
265	20230614	175400	176003469	1685	1685	1685	1685	0
266	20230614	175300	176003469	1685	1685	1685	1685	0
267	20230614	175200	176003469	1685	1685	1685	1685	0
268	20230614	175100	176003469	1685	1685	1685	1685	0
269	20230614	175000	176003469	1685	1685	1685	1685	0
270	20230614	174900	176003469	1685	1685	1685	1685	0
271	20230614	174800	176003469	1685	1685	1685	1685	0
272	20230614	174700	176003469	1685	1685	1685	1685	2118
273	20230614	174600	176003469	1685	1685	1685	1685	0
274	20230614	174500	176003469	1685	1685	1685	1685	0
275	20230614	174400	176003469	1685	1685	1685	1685	0
276	20230614	174300	176003469	1685	1685	1685	1685	0
277	20230614	174200	176003469	1685	1685	1685	1685	0
278	20230614	174100	176003469	1685	1685	1685	1685	0
279	20230614	174000	176003469	1685	1685	1685	1685	0
280	20230614	173900	176003469	1685	1685	1685	1685	0
281	20230614	173800	176003469	1685	1685	1685	1685	0
282	20230614	173700	176003469	1685	1685	1685	1685	0
283	20230614	173600	176003469	1685	1685	1685	1685	0
284	20230614	173500	176003469	1685	1685	1685	1685	0
285	20230614	173400	176003469	1685	1685	1685	1685	0
286	20230614	173300	176003469	1685	1685	1685	1685	0
287	20230614	173200	176003469	1685	1685	1685	1685	0
288	20230614	173100	176003469	1685	1685	1685	1685	0
289	20230614	173000	176003469	1685	1685	1685	1685	0
290	20230614	172900	176003469	1685	1685	1685	1685	0
291	20230614	172800	176003469	1685	1685	1685	1685	0
292	20230614	172700	176003469	1685	1685	1685	1685	0
293	20230614	172600	176003469	1685	1685	1685	1685	0
294	20230614	172500	176003469	1685	1685	1685	1685	0
295	20230614	172400	176003469	1685	1685	1685	1685	0
296	20230614	172300	176003469	1685	1685	1685	1685	0
297	20230614	172200	176003469	1685	1685	1685	1685	0
298	20230614	172100	176003469	1685	1685	1685	1685	0
299	20230614	172000	176003469	1685	1685	1685	1685	0
300	20230614	171900	176003469	1685	1685	1685	1685	0
301	20230614	171800	176003469	1685	1685	1685	1685	0
302	20230614	171700	176003469	1685	1685	1685	1685	2118
303	20230614	171600	176003469	1685	1685	1685	1685	0
304	20230614	171500	176003469	1685	1685	1685	1685	0
305	20230614	171400	176003469	1685	1685	1685	1685	0
306	20230614	171300	176003469	1685	1685	1685	1685	0
307	20230614	171200	176003469	1685	1685	1685	1685	0
308	20230614	171100	176003469	1685	1685	1685	1685	0
309	20230614	171000	176003469	1685	1685	1685	1685	0
310	20230614	170900	176003469	1685	1685	1685	1685	0
311	20230614	170800	176003469	1685	1685	1685	1685	0
312	20230614	170700	176003469	1685	1685	1685	1685	0
313	20230614	170600	176003469	1685	1685	1685	1685	0
314	20230614	170500	176003469	1685	1685	1685	1685	0
315	20230614	170400	176003469	1685	1685	1685	1685	0
316	20230614	170300	176003469	1685	1685	1685	1685	0
317	20230614	170200	176003469	1685	1685	1685	1685	0
318	20230614	170100	176003469	1685	1685	1685	1685	0
319	20230614	170000	176003469	1685	1685	1685	1685	0
320	20230614	165900	176003469	1685	1685	1685	1685	0
321	20230614	165800	176003469	1685	1685	1685	1685	0
322	20230614	165700	176003469	1685	1685	1685	1685	0
323	20230614	165600	176003469	1685	1685	1685	1685	0
324	20230614	165500	176003469	1685	1685	1685	1685	0
325	20230614	165400	176003469	1685	1685	1685	1685	0
326	20230614	165300	176003469	1685	1685	1685	1685	0
327	20230614	165200	176003469	1685	1685	1685	1685	0
328	20230614	165100	176003469	1685	1685	1685	1685	0
329	20230614	165000	176003469	1685	1685	1685	1685	0
330	20230614	164900	176003469	1685	1685	1685	1685	0
331	20230614	164800	176003469	1685	1685	1685	1685	0
332	20230614	164700	176003469	1685	1685	1685	1685	2118
333	20230614	164600	176003469	1685	1685	1685	1685	0
334	20230614	164500	176003469	1685	1685	1685	1685	0
335	20230614	164400	176003469	1685	1685	1685	1685	0
336	20230614	164300	176003469	1685	1685	1685	1685	0
337	20230614	164200	176003469	1685	1685	1685	1685	0
338	20230614	164100	176003469	1685	1685	1685	1685	0
339	20230614	164000	176003469	1685	1685	1685	1685	0
340	20230614	163900	176003469	1685	1685	1685	1685	0
341	20230614	163800	176003469	1685	1685	1685	1685	0
342	20230614	163700	176003469	1685	1685	1685	1685	0
343	20230614	163600	176003469	1685	1685	1685	1685	0
344	20230614	163500	176003469	1685	1685	1685	1685	0
345	20230614	163400	176003469	1685	1685	1685	1685	0
346	20230614	163300	176003469	1685	1685	1685	1685	0
347	20230614	163200	176003469	1685	1685	1685	1685	0
348	20230614	163100	176003469	1685	1685	1685	1685	0
349	20230614	163000	176003469	1685	1685	1685	1685	0
350	20230614	162900	176003469	1685	1685	1685	1685	0
351	20230614	162800	176003469	1685	1685	1685	1685	0
352	20230614	162700	176003469	1685	1685	1685	1685	0
353	20230614	162600	176003469	1685	1685	1685	1685	0
354	20230614	162500	176003469	1685	1685	1685	1685	0
355	20230614	162400	176003469	1685	1685	1685	1685	0
356	20230614	162300	176003469	1685	1685	1685	1685	0
357	20230614	162200	176003469	1685	1685	1685	1685	0
358	20230614	162100	176003469	1685	1685	1685	1685	0
359	20230614	162000	176003469	1685	1685	1685	1685	0
360	20230614	161900	176003469	1685	1685	1685	1685	0
361	20230614	161800	176003469	1685	1685	1685	1685	0
362	20230614	161700	176003469	1685	1685	1685	1685	2118
363	20230614	161600	176003469	1685	1685	1685	1685	0
364	20230614	161500	176003469	1685	1685	1685	1685	0
365	20230614	161400	176003469	1685	1685	1685	1685	0
366	20230614	161300	176003469	1685	1685	1685	1685	0
367	20230614	161200	176003469	1685	1685	1685	1685	0
368	20230614	161100	176003469	1685	1685	1685	1685	0
369	20230614	161000	176003469	1685	1685	1685	1685	0
370	20230614	160900	176003469	1685	1685	1685	1685	0
371	20230614	160800	176003469	1685	1685	1685	1685	0
372	20230614	160700	176003469	1685	1685	1685	1685	0
373	20230614	160600	176003469	1685	1685	1685	1685	0
374	20230614	160500	176003469	1685	1685	1685	1685	0
375	20230614	160400	176003469	1685	1685	1685	1685	0
376	20230614	160300	176003469	1685	1685	1685	1685	0
377	20230614	160200	176003469	1685	1685	1685	1685	0
378	20230614	160100	176003469	1685	1685	1685	1685	0
379	20230614	160000	176003469	1685	1685	1685	1685	0
380	20230614	155900	176003469	1685	1685	1685	1685	0
381	20230614	155800	176003469	1685	1685	1685	1685	0
382	20230614	155700	176003469	1685	1685	1685	1685	0
383	20230614	155600	176003469	1685	1685	1685	1685	0
384	20230614	155500	176003469	1685	1685	1685	1685	0
385	20230614	155400	176003469	1685	1685	1685	1685	0
386	20230614	155300	176003469	1685	1685	1685	1685	0
387	20230614	155200	176003469	1685	1685	1685	1685	0
388	20230614	155100	176003469	1685	1685	1685	1685	0
389	20230614	155000	176003469	1685	1685	1685	1685	0
390	20230614	154900	176003469	1685	1685	1685	1685	0
391	20230614	154800	176003469	1685	1685	1685	1685	0
392	20230614	154700	176003469	1685	1685	1685	1685	2118
393	20230614	154600	176003469	1685	1685	1685	1685	0
394	20230614	154500	176003469	1685	1685	1685	1685	0
395	20230614	154400	176003469	1685	1685	1685	1685	0
396	20230614	154300	176003469	1685	1685	1685	1685	0
397	20230614	154200	176003469	1685	1685	1685	1685	0
398	20230614	154100	176003469	1685	1685	1685	1685	0
399	20230614	154000	176003469	1685	1685	1685	1685	0
400	20230614	153900	176003469	1685	1685	1685	1685	0
401	20230614	153800	176003469	1685	1685	1685	1685	0
402	20230614	153700	176003469	1685	1685	1685	1685	0
403	20230614	153600	176003469	1685	1685	1685	1685	0
404	20230614	153500	176003469	1685	1685	1685	1685	0
405	20230614	153400	176003469	1685	1685	1685	1685	0
406	20230614	153300	176003469	1685	1685	1685	1685	0
407	20230614	153200	176003469	1685	1685	1685	1685	0
408	20230614	153100	176003469	1685	1685	1685	1685	0
409	20230614	153000	176003469	1685	1685	1685	1685	2118
410	20230614	152900	172434639	1692	1692	1692	1692	0
411	20230614	152800	172434639	1692	1692	1692	1692	0
412	20230614	152700	172434639	1692	1692	1692	1692	0
413	20230614	152600	172434639	1692	1692	1692	1692	0
414	20230614	152500	172434639	1692	1692	1692	1692	0
415	20230614	152400	172434639	1692	1692	1692	1692	0
416	20230614	152300	172434639	1692	1692	1692	1692	0
417	20230614	152200	172434639	1692	1692	1692	1692	0
418	20230614	152100	172434639	1692	1692	1692	1692	0
419	20230614	152000	172434639	1692	1692	1692	1692	0
420	20230614	151900	172434639	1692	1692	1692	1692	0
421	20230614	151800	172434639	1692	1692	1692	1686	364
422	20230614	151700	171820068	1693	1693	1693	1693	0
423	20230614	151600	171820068	1693	1693	1693	1693	0
424	20230614	151500	171820068	1693	1693	1693	1693	0
425	20230614	151400	171820068	1693	1693	1693	1693	0
426	20230614	151300	171820068	1693	1693	1693	1693	0
427	20230614	151200	171820068	1693	1692	1693	1690	1822
428	20230614	151100	168739413	1693	1693	1693	1693	4
429	20230614	151000	168732641	1693	1693	1693	1693	796
430	20230614	150900	167385013	1693	1693	1693	1693	0
431	20230614	150800	167385013	1693	1693	1693	1693	18
432	20230614	150700	167354539	1693	1693	1693	1693	765
433	20230614	150600	166059394	1693	1694	1694	1693	454
434	20230614	150500	165290656	1695	1695	1695	1695	25
435	20230614	150400	165248281	1699	1699	1699	1699	0
436	20230614	150300	165248281	1699	1699	1699	1699	0
437	20230614	150200	165248281	1699	1699	1699	1699	0
438	20230614	150100	165248281	1699	1699	1699	1699	0
439	20230614	150000	165248281	1699	1699	1699	1699	0
440	20230614	145900	165248281	1699	1699	1699	1699	0
441	20230614	145800	165248281	1699	1699	1699	1699	0
442	20230614	145700	165248281	1699	1699	1699	1699	0
443	20230614	145600	165248281	1699	1699	1699	1699	0
444	20230614	145500	165248281	1699	1699	1699	1699	1
445	20230614	145400	165246582	1693	1693	1693	1693	0
446	20230614	145300	165246582	1693	1693	1693	1693	0
447	20230614	145200	165246582	1693	1693	1693	1693	0
448	20230614	145100	165246582	1693	1693	1693	1693	0
449	20230614	145000	165246582	1693	1693	1693	1693	0
450	20230614	144900	165246582	1693	1693	1693	1693	99
451	20230614	144800	165078975	1701	1701	1701	1701	0
452	20230614	144700	165078975	1701	1701	1701	1701	0
453	20230614	144600	165078975	1701	1701	1701	1701	0
454	20230614	144500	165078975	1701	1693	1701	1693	386
455	20230614	144400	164425469	1692	1692	1692	1692	0
456	20230614	144300	164425469	1692	1692	1692	1692	0
457	20230614	144200	164425469	1692	1692	1692	1692	0
458	20230614	144100	164425469	1692	1694	1694	1691	1109
459	20230614	144000	162549133	1694	1694	1694	1694	0
460	20230614	143900	162549133	1694	1694	1694	1694	0
461	20230614	143800	162549133	1694	1694	1694	1694	0
462	20230614	143700	162549133	1694	1694	1694	1694	0
463	20230614	143600	162549133	1694	1694	1694	1694	0
464	20230614	143500	162549133	1694	1694	1694	1694	4
465	20230614	143400	162542357	1713	1706	1713	1691	213
466	20230614	143300	162181469	1717	1717	1717	1717	0
467	20230614	143200	162181469	1717	1717	1717	1717	0
468	20230614	143100	162181469	1717	1717	1717	1717	0
469	20230614	143000	162181469	1717	1717	1717	1717	0
470	20230614	142900	162181469	1717	1717	1717	1717	0
471	20230614	142800	162181469	1717	1717	1717	1717	0
472	20230614	142700	162181469	1717	1717	1717	1717	0
473	20230614	142600	162181469	1717	1700	1717	1700	248
474	20230614	142500	161756488	1692	1692	1692	1692	0
475	20230614	142400	161756488	1692	1692	1692	1692	0
476	20230614	142300	161756488	1692	1692	1692	1692	0
477	20230614	142200	161756488	1692	1692	1692	1692	0
478	20230614	142100	161756488	1692	1692	1692	1692	0
479	20230614	142000	161756488	1692	1692	1692	1692	87
480	20230614	141900	161609284	1686	1690	1690	1686	109
481	20230614	141800	161425390	1690	1690	1690	1690	339
482	20230614	141700	160852480	1685	1685	1685	1685	11
483	20230614	141600	160833945	1690	1690	1690	1690	0
484	20230614	141500	160833945	1690	1690	1690	1690	0
485	20230614	141400	160833945	1690	1690	1690	1690	628
486	20230614	141300	159772625	1690	1690	1690	1690	0
487	20230614	141200	159772625	1690	1680	1690	1680	3193
488	20230614	141100	154378805	1680	1680	1680	1680	1
489	20230614	141000	154377125	1680	1685	1685	1680	6722
490	20230614	140900	143067758	1685	1685	1685	1685	1506
491	20230614	140800	140530148	1690	1690	1690	1690	0
492	20230614	140700	140530148	1690	1690	1690	1690	0
493	20230614	140600	140530148	1690	1690	1690	1690	54
494	20230614	140500	140438888	1692	1692	1692	1692	0
495	20230614	140400	140438888	1692	1692	1692	1692	0
496	20230614	140300	140438888	1692	1691	1692	1685	896
497	20230614	140200	138926114	1692	1692	1692	1692	0
498	20230614	140100	138926114	1692	1692	1692	1692	0
499	20230614	140000	138926114	1692	1692	1692	1692	210
500	20230614	135900	138570794	1692	1691	1692	1691	123
501	20230614	135800	138362695	1692	1692	1692	1692	249
502	20230614	135700	137941387	1692	1692	1692	1692	51
503	20230614	135600	137855095	1692	1690	1692	1690	252
504	20230614	135500	137428815	1690	1690	1690	1690	0
505	20230614	135400	137428815	1690	1690	1690	1690	0
506	20230614	135300	137428815	1690	1691	1691	1690	3281
507	20230614	135200	131883744	1691	1696	1696	1691	6126
508	20230614	135100	121506781	1696	1697	1697	1696	600
509	20230614	135000	120489038	1696	1696	1696	1696	0
510	20230614	134900	120489038	1696	1696	1696	1696	578
511	20230614	134800	119508750	1696	1702	1702	1696	500
512	20230614	134700	118659483	1702	1702	1702	1702	0
513	20230614	134600	118659483	1702	1702	1702	1702	16
514	20230614	134500	118632251	1703	1703	1703	1703	0
515	20230614	134400	118632251	1703	1703	1703	1703	0
516	20230614	134300	118632251	1703	1703	1703	1703	4
517	20230614	134200	118625439	1703	1703	1703	1703	0
518	20230614	134100	118625439	1703	1703	1703	1703	0
519	20230614	134000	118625439	1703	1703	1703	1703	20
520	20230614	133900	118591379	1705	1705	1705	1705	10
521	20230614	133800	118574329	1706	1706	1706	1706	0
522	20230614	133700	118574329	1706	1706	1706	1706	1
523	20230614	133600	118572623	1703	1703	1703	1703	0
524	20230614	133500	118572623	1703	1703	1703	1703	0
525	20230614	133400	118572623	1703	1703	1703	1703	2
526	20230614	133300	118569217	1703	1703	1703	1703	0
527	20230614	133200	118569217	1703	1703	1703	1703	0
528	20230614	133100	118569217	1703	1703	1703	1703	0
529	20230614	133000	118569217	1703	1703	1703	1703	0
530	20230614	132900	118569217	1703	1703	1703	1703	1
531	20230614	132800	118567514	1703	1703	1703	1703	0
532	20230614	132700	118567514	1703	1703	1703	1703	0
533	20230614	132600	118567514	1703	1703	1703	1703	0
534	20230614	132500	118567514	1703	1703	1703	1703	3
535	20230614	132400	118562405	1703	1703	1703	1703	20
536	20230614	132300	118528345	1703	1703	1703	1703	67
537	20230614	132200	118414244	1703	1703	1703	1703	1
538	20230614	132100	118412541	1704	1705	1705	1704	12
539	20230614	132000	118392082	1706	1706	1706	1706	0
540	20230614	131900	118392082	1706	1706	1706	1706	0
541	20230614	131800	118392082	1706	1706	1706	1706	0
542	20230614	131700	118392082	1706	1706	1706	1706	0
543	20230614	131600	118392082	1706	1706	1706	1706	1
544	20230614	131500	118390376	1707	1707	1707	1707	0
545	20230614	131400	118390376	1707	1707	1707	1707	0
546	20230614	131300	118390376	1707	1707	1707	1707	1
547	20230614	131200	118388669	1707	1707	1707	1707	2
548	20230614	131100	118385255	1710	1707	1710	1707	1000
549	20230614	131000	116678247	1706	1706	1706	1706	0
550	20230614	130900	116678247	1706	1706	1706	1706	3
551	20230614	130800	116673129	1706	1707	1707	1706	151
552	20230614	130700	116415393	1706	1706	1706	1706	0
553	20230614	130600	116415393	1706	1706	1706	1706	0
554	20230614	130500	116415393	1706	1706	1706	1706	0
555	20230614	130400	116415393	1706	1706	1706	1706	0
556	20230614	130300	116415393	1706	1706	1706	1706	0
557	20230614	130200	116415393	1706	1706	1706	1706	0
558	20230614	130100	116415393	1706	1706	1706	1706	0
559	20230614	130000	116415393	1706	1706	1706	1706	0
560	20230614	125900	116415393	1706	1706	1706	1706	0
561	20230614	125800	116415393	1706	1706	1706	1706	0
562	20230614	125700	116415393	1706	1706	1706	1706	0
563	20230614	125600	116415393	1706	1706	1706	1706	0
564	20230614	125500	116415393	1706	1706	1706	1706	0
565	20230614	125400	116415393	1706	1706	1706	1706	0
566	20230614	125300	116415393	1706	1707	1707	1704	2019
567	20230614	125200	112968989	1707	1707	1707	1707	0
568	20230614	125100	112968989	1707	1707	1707	1707	0
569	20230614	125000	112968989	1707	1707	1707	1707	10
570	20230614	124900	112951919	1705	1705	1705	1705	1
571	20230614	124800	112950214	1707	1707	1707	1707	0
572	20230614	124700	112950214	1707	1707	1707	1707	0
573	20230614	124600	112950214	1707	1707	1707	1707	0
574	20230614	124500	112950214	1707	1707	1707	1707	30
575	20230614	124400	112899004	1701	1701	1701	1701	0
576	20230614	124300	112899004	1701	1701	1701	1701	0
577	20230614	124200	112899004	1701	1701	1701	1701	0
578	20230614	124100	112899004	1701	1701	1701	1701	120
579	20230614	124000	112694884	1701	1701	1701	1701	0
580	20230614	123900	112694884	1701	1701	1701	1701	0
581	20230614	123800	112694884	1701	1701	1701	1701	0
582	20230614	123700	112694884	1701	1701	1701	1701	0
583	20230614	123600	112694884	1701	1701	1701	1701	0
584	20230614	123500	112694884	1701	1701	1701	1701	0
585	20230614	123400	112694884	1701	1701	1701	1701	99
586	20230614	123300	112526485	1701	1703	1703	1701	327
587	20230614	123200	111970031	1703	1704	1704	1703	202
588	20230614	123100	111625842	1704	1708	1708	1704	732
589	20230614	123000	110377860	1708	1708	1708	1708	0
590	20230614	122900	110377860	1708	1708	1708	1708	17
591	20230614	122800	110348824	1708	1708	1708	1708	0
592	20230614	122700	110348824	1708	1708	1708	1708	0
593	20230614	122600	110348824	1708	1708	1708	1708	0
594	20230614	122500	110348824	1708	1710	1710	1708	118
595	20230614	122400	110147220	1720	1720	1720	1720	0
596	20230614	122300	110147220	1720	1720	1720	1720	0
597	20230614	122200	110147220	1720	1720	1720	1720	0
598	20230614	122100	110147220	1720	1720	1720	1720	0
599	20230614	122000	110147220	1720	1720	1720	1720	0
600	20230614	121900	110147220	1720	1720	1720	1720	13
601	20230614	121800	110124860	1720	1720	1720	1720	1
602	20230614	121700	110123140	1719	1719	1719	1719	2702
603	20230614	121600	105478402	1719	1719	1719	1719	0
604	20230614	121500	105478402	1719	1719	1719	1719	0
605	20230614	121400	105478402	1719	1719	1719	1719	0
606	20230614	121300	105478402	1719	1719	1719	1719	0
607	20230614	121200	105478402	1719	1719	1719	1719	0
608	20230614	121100	105478402	1719	1719	1719	1719	0
609	20230614	121000	105478402	1719	1711	1719	1711	297
610	20230614	120900	104970227	1719	1719	1719	1719	0
611	20230614	120800	104970227	1719	1719	1719	1719	0
612	20230614	120700	104970227	1719	1719	1719	1719	0
613	20230614	120600	104970227	1719	1719	1719	1719	0
614	20230614	120500	104970227	1719	1719	1719	1719	0
615	20230614	120400	104970227	1719	1719	1719	1719	0
616	20230614	120300	104970227	1719	1719	1719	1719	0
617	20230614	120200	104970227	1719	1719	1719	1719	0
618	20230614	120100	104970227	1719	1719	1719	1719	0
619	20230614	120000	104970227	1719	1719	1719	1719	0
620	20230614	115900	104970227	1719	1719	1719	1719	1
621	20230614	115800	104968508	1719	1719	1719	1719	0
622	20230614	115700	104968508	1719	1719	1719	1719	0
623	20230614	115600	104968508	1719	1719	1719	1719	0
624	20230614	115500	104968508	1719	1710	1719	1710	821
625	20230614	115400	103564589	1720	1720	1720	1720	0
626	20230614	115300	103564589	1720	1720	1720	1720	0
627	20230614	115200	103564589	1720	1720	1720	1720	0
628	20230614	115100	103564589	1720	1719	1720	1719	802
629	20230614	115000	102185949	1719	1720	1720	1719	2
630	20230614	114900	102182510	1719	1719	1720	1719	249
631	20230614	114800	101754478	1720	1720	1720	1720	0
632	20230614	114700	101754478	1720	1720	1720	1720	0
633	20230614	114600	101754478	1720	1720	1720	1720	0
634	20230614	114500	101754478	1720	1720	1720	1720	0
635	20230614	114400	101754478	1720	1720	1720	1720	1
636	20230614	114300	101752758	1719	1719	1719	1719	0
637	20230614	114200	101752758	1719	1719	1719	1719	0
638	20230614	114100	101752758	1719	1719	1719	1719	0
639	20230614	114000	101752758	1719	1719	1719	1719	1
640	20230614	113900	101751039	1719	1719	1719	1719	0
641	20230614	113800	101751039	1719	1719	1719	1719	0
642	20230614	113700	101751039	1719	1709	1719	1709	71
643	20230614	113600	101629690	1720	1720	1720	1720	0
644	20230614	113500	101629690	1720	1720	1720	1720	0
645	20230614	113400	101629690	1720	1720	1720	1720	0
646	20230614	113300	101629690	1720	1720	1720	1720	0
647	20230614	113200	101629690	1720	1720	1720	1720	1
648	20230614	113100	101627970	1715	1715	1715	1715	0
649	20230614	113000	101627970	1715	1715	1715	1715	0
650	20230614	112900	101627970	1715	1715	1715	1715	0
651	20230614	112800	101627970	1715	1714	1715	1714	122
652	20230614	112700	101418860	1714	1714	1714	1714	0
653	20230614	112600	101418860	1714	1712	1714	1712	8
654	20230614	112500	101405162	1712	1712	1712	1712	0
655	20230614	112400	101405162	1712	1712	1712	1712	1
656	20230614	112300	101403450	1712	1712	1712	1712	2
657	20230614	112200	101400026	1709	1709	1709	1709	1
658	20230614	112100	101398317	1708	1708	1708	1708	26
659	20230614	112000	101353909	1709	1709	1709	1709	0
660	20230614	111900	101353909	1709	1709	1709	1709	0
661	20230614	111800	101353909	1709	1710	1710	1709	2
662	20230614	111700	101350490	1712	1710	1712	1710	2
663	20230614	111600	101347068	1712	1712	1712	1712	0
664	20230614	111500	101347068	1712	1712	1712	1712	1
665	20230614	111400	101345356	1710	1713	1713	1710	312
666	20230614	111300	100811824	1714	1714	1714	1714	0
667	20230614	111200	100811824	1714	1713	1714	1713	8
668	20230614	111100	100798118	1714	1710	1714	1710	25
669	20230614	111000	100755321	1712	1712	1712	1712	0
670	20230614	110900	100755321	1712	1708	1712	1708	58
671	20230614	110800	100656180	1708	1708	1708	1708	0
672	20230614	110700	100656180	1708	1708	1708	1708	5
673	20230614	110600	100647640	1708	1708	1708	1708	5
674	20230614	110500	100639100	1708	1707	1708	1705	1951
675	20230614	110400	97310552	1707	1707	1707	1707	1
676	20230614	110300	97308845	1707	1707	1707	1707	0
677	20230614	110200	97308845	1707	1707	1707	1707	0
678	20230614	110100	97308845	1707	1707	1707	1707	0
679	20230614	110000	97308845	1707	1707	1707	1706	703
680	20230614	105900	96109525	1707	1707	1707	1707	3
681	20230614	105800	96104404	1707	1707	1707	1707	52
682	20230614	105700	96015640	1706	1706	1706	1706	0
683	20230614	105600	96015640	1706	1706	1706	1706	0
684	20230614	105500	96015640	1706	1706	1706	1706	137
685	20230614	105400	95781918	1706	1706	1706	1706	0
686	20230614	105300	95781918	1706	1706	1706	1706	1
687	20230614	105200	95780212	1706	1706	1706	1706	1
688	20230614	105100	95778506	1706	1706	1706	1706	0
689	20230614	105000	95778506	1706	1706	1706	1706	0
690	20230614	104900	95778506	1706	1706	1706	1706	2
691	20230614	104800	95775094	1706	1706	1706	1706	1
692	20230614	104700	95773388	1704	1704	1704	1704	9
693	20230614	104600	95758052	1707	1707	1707	1707	0
694	20230614	104500	95758052	1707	1707	1707	1707	0
695	20230614	104400	95758052	1707	1707	1707	1707	0
696	20230614	104300	95758052	1707	1707	1707	1707	0
697	20230614	104200	95758052	1707	1707	1707	1707	0
698	20230614	104100	95758052	1707	1707	1707	1707	2
699	20230614	104000	95754638	1707	1707	1707	1707	2
700	20230614	103900	95751224	1707	1707	1707	1707	0
701	20230614	103800	95751224	1707	1707	1707	1707	0
702	20230614	103700	95751224	1707	1707	1707	1705	175
703	20230614	103600	95452501	1702	1702	1702	1702	62
704	20230614	103500	95346977	1701	1701	1701	1701	0
705	20230614	103400	95346977	1701	1701	1701	1701	0
706	20230614	103300	95346977	1701	1701	1701	1701	20
707	20230614	103200	95312957	1707	1707	1707	1707	8
708	20230614	103100	95299301	1707	1707	1707	1707	0
709	20230614	103000	95299301	1707	1707	1707	1707	101
710	20230614	102900	95126894	1699	1699	1699	1699	0
711	20230614	102800	95126894	1699	1699	1699	1699	0
712	20230614	102700	95126894	1699	1699	1699	1699	0
713	20230614	102600	95126894	1699	1699	1699	1699	0
714	20230614	102500	95126894	1699	1699	1699	1699	30
715	20230614	102400	95075924	1708	1701	1708	1701	2683
716	20230614	102300	90512134	1695	1701	1701	1695	2015
717	20230614	102200	87094105	1701	1702	1702	1701	572
718	20230614	102100	86120562	1702	1702	1702	1702	0
719	20230614	102000	86120562	1702	1702	1702	1702	1
720	20230614	101900	86118860	1708	1708	1708	1708	1
721	20230614	101800	86117152	1708	1707	1708	1701	3407
722	20230614	101700	80316806	1707	1703	1707	1693	19494
723	20230614	101600	47286863	1703	1703	1703	1703	0
724	20230614	101500	47286863	1703	1699	1703	1695	1635
725	20230614	101400	44514442	1699	1700	1700	1699	370
726	20230614	101300	43885443	1703	1703	1703	1703	0
727	20230614	101200	43885443	1703	1703	1703	1700	21
728	20230614	101100	43849737	1703	1703	1703	1703	0
729	20230614	101000	43849737	1703	1703	1703	1703	0
730	20230614	100900	43849737	1703	1703	1703	1703	319
731	20230614	100800	43306480	1707	1707	1707	1707	0
732	20230614	100700	43306480	1707	1707	1707	1707	1
733	20230614	100600	43304773	1703	1703	1703	1703	731
734	20230614	100500	42059880	1703	1703	1703	1703	0
735	20230614	100400	42059880	1703	1703	1703	1703	0
736	20230614	100300	42059880	1703	1703	1703	1703	30
737	20230614	100200	42008790	1703	1703	1703	1703	0
738	20230614	100100	42008790	1703	1701	1703	1700	2773
739	20230614	100000	37294628	1703	1703	1703	1701	25
740	20230614	095900	37252098	1708	1708	1708	1708	0
741	20230614	095800	37252098	1708	1703	1708	1701	1367
742	20230614	095700	34926073	1703	1703	1703	1703	0
743	20230614	095600	34926073	1703	1703	1703	1703	80
744	20230614	095500	34789833	1709	1703	1709	1703	2
745	20230614	095400	34786421	1710	1710	1710	1710	0
746	20230614	095300	34786421	1710	1707	1710	1703	6298
747	20230614	095200	24055320	1710	1710	1710	1707	12
748	20230614	095100	24034803	1710	1710	1710	1710	0
749	20230614	095000	24034803	1710	1715	1715	1710	11
750	20230614	094900	24015943	1716	1717	1717	1716	20
751	20230614	094800	23981613	1717	1717	1717	1717	0
752	20230614	094700	23981613	1717	1714	1717	1714	1000
753	20230614	094600	22265968	1714	1714	1714	1714	0
754	20230614	094500	22265968	1714	1714	1714	1714	0
755	20230614	094400	22265968	1714	1714	1714	1714	0
756	20230614	094300	22265968	1714	1714	1714	1714	0
757	20230614	094200	22265968	1714	1714	1714	1714	40
758	20230614	094100	22197408	1714	1714	1714	1714	0
759	20230614	094000	22197408	1714	1714	1714	1714	0
760	20230614	093900	22197408	1714	1714	1714	1714	1
761	20230614	093800	22195694	1707	1707	1707	1707	1
762	20230614	093700	22193987	1715	1710	1715	1707	191
763	20230614	093600	21867414	1710	1710	1710	1710	100
764	20230614	093500	21696414	1715	1715	1715	1715	2
765	20230614	093400	21692984	1710	1710	1710	1710	25
766	20230614	093300	21650234	1710	1710	1710	1710	5
767	20230614	093200	21641684	1710	1710	1710	1710	39
768	20230614	093100	21574994	1710	1710	1710	1710	0
769	20230614	093000	21574994	1710	1710	1710	1710	1
770	20230614	092900	21573284	1711	1715	1715	1711	42
771	20230614	092800	21501386	1716	1716	1716	1716	0
772	20230614	092700	21501386	1716	1716	1716	1716	2
773	20230614	092600	21497954	1707	1708	1727	1705	2026
774	20230614	092500	18041526	1709	1709	1709	1709	974
775	20230614	092400	16376960	1709	1710	1710	1709	1000
776	20230614	092300	14667551	1732	1732	1732	1732	0
777	20230614	092200	14667551	1732	1709	1734	1709	237
778	20230614	092100	14262470	1709	1710	1710	1709	1041
779	20230614	092000	12483381	1710	1710	1710	1710	265
780	20230614	091900	12030231	1709	1709	1735	1709	95
781	20230614	091800	11867122	1738	1733	1738	1732	116
782	20230614	091700	11665684	1733	1735	1735	1733	8
783	20230614	091600	11651814	1735	1735	1735	1735	10
784	20230614	091500	11634464	1739	1723	1739	1723	12
785	20230614	091400	11613759	1723	1705	1723	1705	1422
786	20230614	091300	9181503	1712	1712	1712	1712	526
787	20230614	091200	8280991	1712	1704	1712	1704	123
788	20230614	091100	8071391	1704	1704	1704	1704	0
789	20230614	091000	8071391	1704	1704	1704	1704	931
790	20230614	090900	6484967	1703	1703	1703	1703	0
791	20230614	090800	6484967	1703	1708	1708	1703	939
792	20230614	090700	4884627	1708	1710	1710	1708	108
793	20230614	090600	4699999	1711	1713	1713	1711	34
794	20230614	090500	4641790	1714	1716	1716	1714	343
795	20230614	090400	4053545	1717	1739	1739	1717	24
796	20230614	090300	4012111	1740	1740	1740	1740	0
797	20230614	090200	4012111	1740	1740	1740	1740	0
798	20230614	090100	4012111	1740	1727	1740	1727	1600
799	20230614	090000	1237347	1727	1734	1734	1727	714