KissMeData/109960/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	215000	166496524	1660	1660	1660	1660	779
3	20230609	214900	166496524	1660	1660	1660	1660	0
4	20230609	214800	166496524	1660	1660	1660	1660	0
5	20230609	214700	166496524	1660	1660	1660	1660	0
6	20230609	214600	166496524	1660	1660	1660	1660	0
7	20230609	214500	166496524	1660	1660	1660	1660	0
8	20230609	214400	166496524	1660	1660	1660	1660	0
9	20230609	214300	166496524	1660	1660	1660	1660	0
10	20230609	214200	166496524	1660	1660	1660	1660	0
11	20230609	214100	166496524	1660	1660	1660	1660	0
12	20230609	214000	166496524	1660	1660	1660	1660	0
13	20230609	213900	166496524	1660	1660	1660	1660	0
14	20230609	213800	166496524	1660	1660	1660	1660	0
15	20230609	213700	166496524	1660	1660	1660	1660	0
16	20230609	213600	166496524	1660	1660	1660	1660	0
17	20230609	213500	166496524	1660	1660	1660	1660	0
18	20230609	213400	166496524	1660	1660	1660	1660	0
19	20230609	213300	166496524	1660	1660	1660	1660	0
20	20230609	213200	166496524	1660	1660	1660	1660	0
21	20230609	213100	166496524	1660	1660	1660	1660	0
22	20230609	213000	166496524	1660	1660	1660	1660	0
23	20230609	212900	166496524	1660	1660	1660	1660	0
24	20230609	212800	166496524	1660	1660	1660	1660	0
25	20230609	212700	166496524	1660	1660	1660	1660	0
26	20230609	212600	166496524	1660	1660	1660	1660	0
27	20230609	212500	166496524	1660	1660	1660	1660	0
28	20230609	212400	166496524	1660	1660	1660	1660	0
29	20230609	212300	166496524	1660	1660	1660	1660	0
30	20230609	212200	166496524	1660	1660	1660	1660	0
31	20230609	212100	166496524	1660	1660	1660	1660	0
32	20230609	212000	166496524	1660	1660	1660	1660	779
33	20230609	211900	166496524	1660	1660	1660	1660	0
34	20230609	211800	166496524	1660	1660	1660	1660	0
35	20230609	211700	166496524	1660	1660	1660	1660	0
36	20230609	211600	166496524	1660	1660	1660	1660	0
37	20230609	211500	166496524	1660	1660	1660	1660	0
38	20230609	211400	166496524	1660	1660	1660	1660	0
39	20230609	211300	166496524	1660	1660	1660	1660	0
40	20230609	211200	166496524	1660	1660	1660	1660	0
41	20230609	211100	166496524	1660	1660	1660	1660	0
42	20230609	211000	166496524	1660	1660	1660	1660	0
43	20230609	210900	166496524	1660	1660	1660	1660	0
44	20230609	210800	166496524	1660	1660	1660	1660	0
45	20230609	210700	166496524	1660	1660	1660	1660	0
46	20230609	210600	166496524	1660	1660	1660	1660	0
47	20230609	210500	166496524	1660	1660	1660	1660	0
48	20230609	210400	166496524	1660	1660	1660	1660	0
49	20230609	210300	166496524	1660	1660	1660	1660	0
50	20230609	210200	166496524	1660	1660	1660	1660	0
51	20230609	210100	166496524	1660	1660	1660	1660	0
52	20230609	210000	166496524	1660	1660	1660	1660	0
53	20230609	205900	166496524	1660	1660	1660	1660	0
54	20230609	205800	166496524	1660	1660	1660	1660	0
55	20230609	205700	166496524	1660	1660	1660	1660	0
56	20230609	205600	166496524	1660	1660	1660	1660	0
57	20230609	205500	166496524	1660	1660	1660	1660	0
58	20230609	205400	166496524	1660	1660	1660	1660	0
59	20230609	205300	166496524	1660	1660	1660	1660	0
60	20230609	205200	166496524	1660	1660	1660	1660	0
61	20230609	205100	166496524	1660	1660	1660	1660	0
62	20230609	205000	166496524	1660	1660	1660	1660	779
63	20230609	204900	166496524	1660	1660	1660	1660	0
64	20230609	204800	166496524	1660	1660	1660	1660	0
65	20230609	204700	166496524	1660	1660	1660	1660	0
66	20230609	204600	166496524	1660	1660	1660	1660	0
67	20230609	204500	166496524	1660	1660	1660	1660	0
68	20230609	204400	166496524	1660	1660	1660	1660	0
69	20230609	204300	166496524	1660	1660	1660	1660	0
70	20230609	204200	166496524	1660	1660	1660	1660	0
71	20230609	204100	166496524	1660	1660	1660	1660	0
72	20230609	204000	166496524	1660	1660	1660	1660	0
73	20230609	203900	166496524	1660	1660	1660	1660	0
74	20230609	203800	166496524	1660	1660	1660	1660	0
75	20230609	203700	166496524	1660	1660	1660	1660	0
76	20230609	203600	166496524	1660	1660	1660	1660	0
77	20230609	203500	166496524	1660	1660	1660	1660	0
78	20230609	203400	166496524	1660	1660	1660	1660	0
79	20230609	203300	166496524	1660	1660	1660	1660	0
80	20230609	203200	166496524	1660	1660	1660	1660	0
81	20230609	203100	166496524	1660	1660	1660	1660	0
82	20230609	203000	166496524	1660	1660	1660	1660	0
83	20230609	202900	166496524	1660	1660	1660	1660	0
84	20230609	202800	166496524	1660	1660	1660	1660	0
85	20230609	202700	166496524	1660	1660	1660	1660	0
86	20230609	202600	166496524	1660	1660	1660	1660	0
87	20230609	202500	166496524	1660	1660	1660	1660	0
88	20230609	202400	166496524	1660	1660	1660	1660	0
89	20230609	202300	166496524	1660	1660	1660	1660	0
90	20230609	202200	166496524	1660	1660	1660	1660	0
91	20230609	202100	166496524	1660	1660	1660	1660	0
92	20230609	202000	166496524	1660	1660	1660	1660	779
93	20230609	201900	166496524	1660	1660	1660	1660	0
94	20230609	201800	166496524	1660	1660	1660	1660	0
95	20230609	201700	166496524	1660	1660	1660	1660	0
96	20230609	201600	166496524	1660	1660	1660	1660	0
97	20230609	201500	166496524	1660	1660	1660	1660	0
98	20230609	201400	166496524	1660	1660	1660	1660	0
99	20230609	201300	166496524	1660	1660	1660	1660	0
100	20230609	201200	166496524	1660	1660	1660	1660	0
101	20230609	201100	166496524	1660	1660	1660	1660	0
102	20230609	201000	166496524	1660	1660	1660	1660	0
103	20230609	200900	166496524	1660	1660	1660	1660	0
104	20230609	200800	166496524	1660	1660	1660	1660	0
105	20230609	200700	166496524	1660	1660	1660	1660	0
106	20230609	200600	166496524	1660	1660	1660	1660	0
107	20230609	200500	166496524	1660	1660	1660	1660	0
108	20230609	200400	166496524	1660	1660	1660	1660	0
109	20230609	200300	166496524	1660	1660	1660	1660	0
110	20230609	200200	166496524	1660	1660	1660	1660	0
111	20230609	200100	166496524	1660	1660	1660	1660	0
112	20230609	200000	166496524	1660	1660	1660	1660	0
113	20230609	195900	166496524	1660	1660	1660	1660	0
114	20230609	195800	166496524	1660	1660	1660	1660	0
115	20230609	195700	166496524	1660	1660	1660	1660	0
116	20230609	195600	166496524	1660	1660	1660	1660	0
117	20230609	195500	166496524	1660	1660	1660	1660	0
118	20230609	195400	166496524	1660	1660	1660	1660	0
119	20230609	195300	166496524	1660	1660	1660	1660	0
120	20230609	195200	166496524	1660	1660	1660	1660	0
121	20230609	195100	166496524	1660	1660	1660	1660	0
122	20230609	195000	166496524	1660	1660	1660	1660	779
123	20230609	194900	166496524	1660	1660	1660	1660	0
124	20230609	194800	166496524	1660	1660	1660	1660	0
125	20230609	194700	166496524	1660	1660	1660	1660	0
126	20230609	194600	166496524	1660	1660	1660	1660	0
127	20230609	194500	166496524	1660	1660	1660	1660	0
128	20230609	194400	166496524	1660	1660	1660	1660	0
129	20230609	194300	166496524	1660	1660	1660	1660	0
130	20230609	194200	166496524	1660	1660	1660	1660	0
131	20230609	194100	166496524	1660	1660	1660	1660	0
132	20230609	194000	166496524	1660	1660	1660	1660	0
133	20230609	193900	166496524	1660	1660	1660	1660	0
134	20230609	193800	166496524	1660	1660	1660	1660	0
135	20230609	193700	166496524	1660	1660	1660	1660	0
136	20230609	193600	166496524	1660	1660	1660	1660	0
137	20230609	193500	166496524	1660	1660	1660	1660	0
138	20230609	193400	166496524	1660	1660	1660	1660	0
139	20230609	193300	166496524	1660	1660	1660	1660	0
140	20230609	193200	166496524	1660	1660	1660	1660	0
141	20230609	193100	166496524	1660	1660	1660	1660	0
142	20230609	193000	166496524	1660	1660	1660	1660	0
143	20230609	192900	166496524	1660	1660	1660	1660	0
144	20230609	192800	166496524	1660	1660	1660	1660	0
145	20230609	192700	166496524	1660	1660	1660	1660	0
146	20230609	192600	166496524	1660	1660	1660	1660	0
147	20230609	192500	166496524	1660	1660	1660	1660	0
148	20230609	192400	166496524	1660	1660	1660	1660	0
149	20230609	192300	166496524	1660	1660	1660	1660	0
150	20230609	192200	166496524	1660	1660	1660	1660	0
151	20230609	192100	166496524	1660	1660	1660	1660	0
152	20230609	192000	166496524	1660	1660	1660	1660	779
153	20230609	191900	166496524	1660	1660	1660	1660	0
154	20230609	191800	166496524	1660	1660	1660	1660	0
155	20230609	191700	166496524	1660	1660	1660	1660	0
156	20230609	191600	166496524	1660	1660	1660	1660	0
157	20230609	191500	166496524	1660	1660	1660	1660	0
158	20230609	191400	166496524	1660	1660	1660	1660	0
159	20230609	191300	166496524	1660	1660	1660	1660	0
160	20230609	191200	166496524	1660	1660	1660	1660	0
161	20230609	191100	166496524	1660	1660	1660	1660	0
162	20230609	191000	166496524	1660	1660	1660	1660	0
163	20230609	190900	166496524	1660	1660	1660	1660	0
164	20230609	190800	166496524	1660	1660	1660	1660	0
165	20230609	190700	166496524	1660	1660	1660	1660	0
166	20230609	190600	166496524	1660	1660	1660	1660	0
167	20230609	190500	166496524	1660	1660	1660	1660	0
168	20230609	190400	166496524	1660	1660	1660	1660	0
169	20230609	190300	166496524	1660	1660	1660	1660	0
170	20230609	190200	166496524	1660	1660	1660	1660	0
171	20230609	190100	166496524	1660	1660	1660	1660	0
172	20230609	190000	166496524	1660	1660	1660	1660	0
173	20230609	185900	166496524	1660	1660	1660	1660	0
174	20230609	185800	166496524	1660	1660	1660	1660	0
175	20230609	185700	166496524	1660	1660	1660	1660	0
176	20230609	185600	166496524	1660	1660	1660	1660	0
177	20230609	185500	166496524	1660	1660	1660	1660	0
178	20230609	185400	166496524	1660	1660	1660	1660	0
179	20230609	185300	166496524	1660	1660	1660	1660	0
180	20230609	185200	166496524	1660	1660	1660	1660	0
181	20230609	185100	166496524	1660	1660	1660	1660	0
182	20230609	185000	166496524	1660	1660	1660	1660	779
183	20230609	184900	166496524	1660	1660	1660	1660	0
184	20230609	184800	166496524	1660	1660	1660	1660	0
185	20230609	184700	166496524	1660	1660	1660	1660	0
186	20230609	184600	166496524	1660	1660	1660	1660	0
187	20230609	184500	166496524	1660	1660	1660	1660	0
188	20230609	184400	166496524	1660	1660	1660	1660	0
189	20230609	184300	166496524	1660	1660	1660	1660	0
190	20230609	184200	166496524	1660	1660	1660	1660	0
191	20230609	184100	166496524	1660	1660	1660	1660	0
192	20230609	184000	166496524	1660	1660	1660	1660	0
193	20230609	183900	166496524	1660	1660	1660	1660	0
194	20230609	183800	166496524	1660	1660	1660	1660	0
195	20230609	183700	166496524	1660	1660	1660	1660	0
196	20230609	183600	166496524	1660	1660	1660	1660	0
197	20230609	183500	166496524	1660	1660	1660	1660	0
198	20230609	183400	166496524	1660	1660	1660	1660	0
199	20230609	183300	166496524	1660	1660	1660	1660	0
200	20230609	183200	166496524	1660	1660	1660	1660	0
201	20230609	183100	166496524	1660	1660	1660	1660	0
202	20230609	183000	166496524	1660	1660	1660	1660	0
203	20230609	182900	166496524	1660	1660	1660	1660	0
204	20230609	182800	166496524	1660	1660	1660	1660	0
205	20230609	182700	166496524	1660	1660	1660	1660	0
206	20230609	182600	166496524	1660	1660	1660	1660	0
207	20230609	182500	166496524	1660	1660	1660	1660	0
208	20230609	182400	166496524	1660	1660	1660	1660	0
209	20230609	182300	166496524	1660	1660	1660	1660	0
210	20230609	182200	166496524	1660	1660	1660	1660	0
211	20230609	182100	166496524	1660	1660	1660	1660	0
212	20230609	182000	166496524	1660	1660	1660	1660	779
213	20230609	181900	166496524	1660	1660	1660	1660	0
214	20230609	181800	166496524	1660	1660	1660	1660	0
215	20230609	181700	166496524	1660	1660	1660	1660	0
216	20230609	181600	166496524	1660	1660	1660	1660	0
217	20230609	181500	166496524	1660	1660	1660	1660	0
218	20230609	181400	166496524	1660	1660	1660	1660	0
219	20230609	181300	166496524	1660	1660	1660	1660	0
220	20230609	181200	166496524	1660	1660	1660	1660	0
221	20230609	181100	166496524	1660	1660	1660	1660	0
222	20230609	181000	166496524	1660	1660	1660	1660	0
223	20230609	180900	166496524	1660	1660	1660	1660	0
224	20230609	180800	166496524	1660	1660	1660	1660	0
225	20230609	180700	166496524	1660	1660	1660	1660	0
226	20230609	180600	166496524	1660	1660	1660	1660	0
227	20230609	180500	166496524	1660	1660	1660	1660	0
228	20230609	180400	166496524	1660	1660	1660	1660	0
229	20230609	180300	166496524	1660	1660	1660	1660	0
230	20230609	180200	166496524	1660	1660	1660	1660	0
231	20230609	180100	166496524	1660	1660	1660	1660	0
232	20230609	180000	166496524	1660	1660	1660	1660	0
233	20230609	175900	166496524	1660	1660	1660	1660	0
234	20230609	175800	166496524	1660	1660	1660	1660	0
235	20230609	175700	166496524	1660	1660	1660	1660	0
236	20230609	175600	166496524	1660	1660	1660	1660	0
237	20230609	175500	166496524	1660	1660	1660	1660	0
238	20230609	175400	166496524	1660	1660	1660	1660	0
239	20230609	175300	166496524	1660	1660	1660	1660	0
240	20230609	175200	166496524	1660	1660	1660	1660	0
241	20230609	175100	166496524	1660	1660	1660	1660	0
242	20230609	175000	166496524	1660	1660	1660	1660	779
243	20230609	174900	166496524	1660	1660	1660	1660	0
244	20230609	174800	166496524	1660	1660	1660	1660	0
245	20230609	174700	166496524	1660	1660	1660	1660	0
246	20230609	174600	166496524	1660	1660	1660	1660	0
247	20230609	174500	166496524	1660	1660	1660	1660	0
248	20230609	174400	166496524	1660	1660	1660	1660	0
249	20230609	174300	166496524	1660	1660	1660	1660	0
250	20230609	174200	166496524	1660	1660	1660	1660	0
251	20230609	174100	166496524	1660	1660	1660	1660	0
252	20230609	174000	166496524	1660	1660	1660	1660	0
253	20230609	173900	166496524	1660	1660	1660	1660	0
254	20230609	173800	166496524	1660	1660	1660	1660	0
255	20230609	173700	166496524	1660	1660	1660	1660	0
256	20230609	173600	166496524	1660	1660	1660	1660	0
257	20230609	173500	166496524	1660	1660	1660	1660	0
258	20230609	173400	166496524	1660	1660	1660	1660	0
259	20230609	173300	166496524	1660	1660	1660	1660	0
260	20230609	173200	166496524	1660	1660	1660	1660	0
261	20230609	173100	166496524	1660	1660	1660	1660	0
262	20230609	173000	166496524	1660	1660	1660	1660	0
263	20230609	172900	166496524	1660	1660	1660	1660	0
264	20230609	172800	166496524	1660	1660	1660	1660	0
265	20230609	172700	166496524	1660	1660	1660	1660	0
266	20230609	172600	166496524	1660	1660	1660	1660	0
267	20230609	172500	166496524	1660	1660	1660	1660	0
268	20230609	172400	166496524	1660	1660	1660	1660	0
269	20230609	172300	166496524	1660	1660	1660	1660	0
270	20230609	172200	166496524	1660	1660	1660	1660	0
271	20230609	172100	166496524	1660	1660	1660	1660	0
272	20230609	172000	166496524	1660	1660	1660	1660	779
273	20230609	171900	166496524	1660	1660	1660	1660	0
274	20230609	171800	166496524	1660	1660	1660	1660	0
275	20230609	171700	166496524	1660	1660	1660	1660	0
276	20230609	171600	166496524	1660	1660	1660	1660	0
277	20230609	171500	166496524	1660	1660	1660	1660	0
278	20230609	171400	166496524	1660	1660	1660	1660	0
279	20230609	171300	166496524	1660	1660	1660	1660	0
280	20230609	171200	166496524	1660	1660	1660	1660	0
281	20230609	171100	166496524	1660	1660	1660	1660	0
282	20230609	171000	166496524	1660	1660	1660	1660	0
283	20230609	170900	166496524	1660	1660	1660	1660	0
284	20230609	170800	166496524	1660	1660	1660	1660	0
285	20230609	170700	166496524	1660	1660	1660	1660	0
286	20230609	170600	166496524	1660	1660	1660	1660	0
287	20230609	170500	166496524	1660	1660	1660	1660	0
288	20230609	170400	166496524	1660	1660	1660	1660	0
289	20230609	170300	166496524	1660	1660	1660	1660	0
290	20230609	170200	166496524	1660	1660	1660	1660	0
291	20230609	170100	166496524	1660	1660	1660	1660	0
292	20230609	170000	166496524	1660	1660	1660	1660	0
293	20230609	165900	166496524	1660	1660	1660	1660	0
294	20230609	165800	166496524	1660	1660	1660	1660	0
295	20230609	165700	166496524	1660	1660	1660	1660	0
296	20230609	165600	166496524	1660	1660	1660	1660	0
297	20230609	165500	166496524	1660	1660	1660	1660	0
298	20230609	165400	166496524	1660	1660	1660	1660	0
299	20230609	165300	166496524	1660	1660	1660	1660	0
300	20230609	165200	166496524	1660	1660	1660	1660	0
301	20230609	165100	166496524	1660	1660	1660	1660	0
302	20230609	165000	166496524	1660	1660	1660	1660	779
303	20230609	164900	166496524	1660	1660	1660	1660	0
304	20230609	164800	166496524	1660	1660	1660	1660	0
305	20230609	164700	166496524	1660	1660	1660	1660	0
306	20230609	164600	166496524	1660	1660	1660	1660	0
307	20230609	164500	166496524	1660	1660	1660	1660	0
308	20230609	164400	166496524	1660	1660	1660	1660	0
309	20230609	164300	166496524	1660	1660	1660	1660	0
310	20230609	164200	166496524	1660	1660	1660	1660	0
311	20230609	164100	166496524	1660	1660	1660	1660	0
312	20230609	164000	166496524	1660	1660	1660	1660	0
313	20230609	163900	166496524	1660	1660	1660	1660	0
314	20230609	163800	166496524	1660	1660	1660	1660	0
315	20230609	163700	166496524	1660	1660	1660	1660	0
316	20230609	163600	166496524	1660	1660	1660	1660	0
317	20230609	163500	166496524	1660	1660	1660	1660	0
318	20230609	163400	166496524	1660	1660	1660	1660	0
319	20230609	163300	166496524	1660	1660	1660	1660	0
320	20230609	163200	166496524	1660	1660	1660	1660	0
321	20230609	163100	166496524	1660	1660	1660	1660	0
322	20230609	163000	166496524	1660	1660	1660	1660	0
323	20230609	162900	166496524	1660	1660	1660	1660	0
324	20230609	162800	166496524	1660	1660	1660	1660	0
325	20230609	162700	166496524	1660	1660	1660	1660	0
326	20230609	162600	166496524	1660	1660	1660	1660	0
327	20230609	162500	166496524	1660	1660	1660	1660	0
328	20230609	162400	166496524	1660	1660	1660	1660	0
329	20230609	162300	166496524	1660	1660	1660	1660	0
330	20230609	162200	166496524	1660	1660	1660	1660	0
331	20230609	162100	166496524	1660	1660	1660	1660	0
332	20230609	162000	166496524	1660	1660	1660	1660	779
333	20230609	161900	166496524	1660	1660	1660	1660	0
334	20230609	161800	166496524	1660	1660	1660	1660	0
335	20230609	161700	166496524	1660	1660	1660	1660	0
336	20230609	161600	166496524	1660	1660	1660	1660	0
337	20230609	161500	166496524	1660	1660	1660	1660	0
338	20230609	161400	166496524	1660	1660	1660	1660	0
339	20230609	161300	166496524	1660	1660	1660	1660	0
340	20230609	161200	166496524	1660	1660	1660	1660	0
341	20230609	161100	166496524	1660	1660	1660	1660	0
342	20230609	161000	166496524	1660	1660	1660	1660	0
343	20230609	160900	166496524	1660	1660	1660	1660	0
344	20230609	160800	166496524	1660	1660	1660	1660	0
345	20230609	160700	166496524	1660	1660	1660	1660	0
346	20230609	160600	166496524	1660	1660	1660	1660	0
347	20230609	160500	166496524	1660	1660	1660	1660	0
348	20230609	160400	166496524	1660	1660	1660	1660	0
349	20230609	160300	166496524	1660	1660	1660	1660	0
350	20230609	160200	166496524	1660	1660	1660	1660	0
351	20230609	160100	166496524	1660	1660	1660	1660	0
352	20230609	160000	166496524	1660	1660	1660	1660	0
353	20230609	155900	166496524	1660	1660	1660	1660	0
354	20230609	155800	166496524	1660	1660	1660	1660	0
355	20230609	155700	166496524	1660	1660	1660	1660	0
356	20230609	155600	166496524	1660	1660	1660	1660	0
357	20230609	155500	166496524	1660	1660	1660	1660	0
358	20230609	155400	166496524	1660	1660	1660	1660	0
359	20230609	155300	166496524	1660	1660	1660	1660	0
360	20230609	155200	166496524	1660	1660	1660	1660	0
361	20230609	155100	166496524	1660	1660	1660	1660	0
362	20230609	155000	166496524	1660	1660	1660	1660	779
363	20230609	154900	166496524	1660	1660	1660	1660	0
364	20230609	154800	166496524	1660	1660	1660	1660	0
365	20230609	154700	166496524	1660	1660	1660	1660	0
366	20230609	154600	166496524	1660	1660	1660	1660	0
367	20230609	154500	166496524	1660	1660	1660	1660	0
368	20230609	154400	166496524	1660	1660	1660	1660	0
369	20230609	154300	166496524	1660	1660	1660	1660	0
370	20230609	154200	166496524	1660	1660	1660	1660	0
371	20230609	154100	166496524	1660	1660	1660	1660	0
372	20230609	154000	166496524	1660	1660	1660	1660	0
373	20230609	153900	166496524	1660	1660	1660	1660	0
374	20230609	153800	166496524	1660	1660	1660	1660	0
375	20230609	153700	166496524	1660	1660	1660	1660	0
376	20230609	153600	166496524	1660	1660	1660	1660	0
377	20230609	153500	166496524	1660	1660	1660	1660	0
378	20230609	153400	166496524	1660	1660	1660	1660	0
379	20230609	153300	166496524	1660	1660	1660	1660	0
380	20230609	153200	166496524	1660	1660	1660	1660	0
381	20230609	153100	166496524	1660	1660	1660	1660	0
382	20230609	153000	166496524	1660	1660	1660	1660	779
383	20230609	152900	165203384	1662	1662	1662	1662	0
384	20230609	152800	165203384	1662	1662	1662	1662	0
385	20230609	152700	165203384	1662	1662	1662	1662	0
386	20230609	152600	165203384	1662	1662	1662	1662	0
387	20230609	152500	165203384	1662	1662	1662	1662	0
388	20230609	152400	165203384	1662	1662	1662	1662	0
389	20230609	152300	165203384	1662	1662	1662	1662	0
390	20230609	152200	165203384	1662	1662	1662	1662	0
391	20230609	152100	165203384	1662	1662	1662	1662	0
392	20230609	152000	165203384	1662	1662	1662	1662	0
393	20230609	151900	165203384	1662	1662	1662	1662	1
394	20230609	151800	165201722	1652	1655	1655	1652	2300
395	20230609	151700	161398308	1655	1655	1655	1655	80
396	20230609	151600	161265908	1655	1655	1655	1655	0
397	20230609	151500	161265908	1655	1655	1655	1655	100
398	20230609	151400	161100408	1655	1655	1655	1655	0
399	20230609	151300	161100408	1655	1655	1655	1655	0
400	20230609	151200	161100408	1655	1655	1655	1655	1
401	20230609	151100	161098753	1666	1666	1666	1666	0
402	20230609	151000	161098753	1666	1666	1666	1666	0
403	20230609	150900	161098753	1666	1666	1666	1666	0
404	20230609	150800	161098753	1666	1666	1666	1666	0
405	20230609	150700	161098753	1666	1666	1666	1666	0
406	20230609	150600	161098753	1666	1666	1666	1666	0
407	20230609	150500	161098753	1666	1666	1666	1666	0
408	20230609	150400	161098753	1666	1666	1666	1666	0
409	20230609	150300	161098753	1666	1666	1666	1666	0
410	20230609	150200	161098753	1666	1666	1666	1666	0
411	20230609	150100	161098753	1666	1655	1666	1655	600
412	20230609	150000	160105192	1652	1652	1652	1652	0
413	20230609	145900	160105192	1652	1652	1652	1652	0
414	20230609	145800	160105192	1652	1652	1652	1652	0
415	20230609	145700	160105192	1652	1652	1652	1652	0
416	20230609	145600	160105192	1652	1652	1652	1652	0
417	20230609	145500	160105192	1652	1652	1652	1652	401
418	20230609	145400	159442740	1656	1656	1656	1656	0
419	20230609	145300	159442740	1656	1656	1656	1656	0
420	20230609	145200	159442740	1656	1656	1656	1656	0
421	20230609	145100	159442740	1656	1656	1656	1656	0
422	20230609	145000	159442740	1656	1656	1656	1656	0
423	20230609	144900	159442740	1656	1656	1656	1656	0
424	20230609	144800	159442740	1656	1656	1656	1656	0
425	20230609	144700	159442740	1656	1656	1656	1656	0
426	20230609	144600	159442740	1656	1656	1656	1656	0
427	20230609	144500	159442740	1656	1656	1656	1656	0
428	20230609	144400	159442740	1656	1656	1656	1656	0
429	20230609	144300	159442740	1656	1656	1656	1656	0
430	20230609	144200	159442740	1656	1656	1656	1656	0
431	20230609	144100	159442740	1656	1656	1656	1656	0
432	20230609	144000	159442740	1656	1656	1656	1656	0
433	20230609	143900	159442740	1656	1656	1656	1656	0
434	20230609	143800	159442740	1656	1656	1656	1656	0
435	20230609	143700	159442740	1656	1656	1656	1656	2
436	20230609	143600	159439428	1657	1657	1657	1657	0
437	20230609	143500	159439428	1657	1657	1657	1657	0
438	20230609	143400	159439428	1657	1657	1657	1657	0
439	20230609	143300	159439428	1657	1657	1657	1657	30
440	20230609	143200	159389718	1659	1659	1659	1659	0
441	20230609	143100	159389718	1659	1659	1659	1659	0
442	20230609	143000	159389718	1659	1659	1659	1659	0
443	20230609	142900	159389718	1659	1659	1659	1659	0
444	20230609	142800	159389718	1659	1659	1659	1659	0
445	20230609	142700	159389718	1659	1659	1659	1659	0
446	20230609	142600	159389718	1659	1659	1659	1659	0
447	20230609	142500	159389718	1659	1659	1659	1659	602
448	20230609	142400	158391000	1659	1659	1659	1659	11
449	20230609	142300	158372751	1659	1659	1659	1659	0
450	20230609	142200	158372751	1659	1659	1659	1659	1
451	20230609	142100	158371092	1652	1652	1652	1652	0
452	20230609	142000	158371092	1652	1652	1652	1652	3
453	20230609	141900	158366136	1659	1659	1659	1659	0
454	20230609	141800	158366136	1659	1659	1659	1659	0
455	20230609	141700	158366136	1659	1659	1659	1659	0
456	20230609	141600	158366136	1659	1659	1659	1659	1
457	20230609	141500	158364477	1652	1652	1652	1652	0
458	20230609	141400	158364477	1652	1652	1652	1652	1
459	20230609	141300	158362825	1652	1652	1652	1652	0
460	20230609	141200	158362825	1652	1652	1652	1652	0
461	20230609	141100	158362825	1652	1652	1652	1652	0
462	20230609	141000	158362825	1652	1652	1652	1652	0
463	20230609	140900	158362825	1652	1652	1652	1652	0
464	20230609	140800	158362825	1652	1652	1652	1652	0
465	20230609	140700	158362825	1652	1652	1652	1652	0
466	20230609	140600	158362825	1652	1652	1652	1652	0
467	20230609	140500	158362825	1652	1655	1655	1652	1228
468	20230609	140400	156333332	1660	1660	1660	1660	0
469	20230609	140300	156333332	1660	1660	1660	1660	0
470	20230609	140200	156333332	1660	1660	1660	1660	100
471	20230609	140100	156167332	1660	1660	1660	1660	0
472	20230609	140000	156167332	1660	1660	1660	1660	0
473	20230609	135900	156167332	1660	1659	1660	1659	4
474	20230609	135800	156160695	1655	1655	1655	1655	0
475	20230609	135700	156160695	1655	1655	1655	1655	2
476	20230609	135600	156157385	1655	1655	1655	1655	0
477	20230609	135500	156157385	1655	1655	1655	1655	100
478	20230609	135400	155991885	1660	1659	1660	1659	5
479	20230609	135300	155983589	1659	1659	1659	1659	1
480	20230609	135200	155981930	1656	1656	1656	1656	101
481	20230609	135100	155814674	1656	1656	1656	1656	0
482	20230609	135000	155814674	1656	1659	1660	1656	203
483	20230609	134900	155477708	1656	1656	1656	1656	0
484	20230609	134800	155477708	1656	1656	1656	1656	2
485	20230609	134700	155474396	1656	1656	1656	1656	2
486	20230609	134600	155471084	1660	1660	1660	1656	64
487	20230609	134500	155364853	1660	1660	1660	1660	0
488	20230609	134400	155364853	1660	1660	1660	1660	6
489	20230609	134300	155354893	1659	1659	1659	1659	1
490	20230609	134200	155353234	1656	1656	1656	1656	0
491	20230609	134100	155353234	1656	1656	1656	1656	0
492	20230609	134000	155353234	1656	1656	1656	1656	0
493	20230609	133900	155353234	1656	1656	1656	1656	389
494	20230609	133800	154709050	1652	1652	1652	1652	0
495	20230609	133700	154709050	1652	1652	1652	1652	0
496	20230609	133600	154709050	1652	1652	1652	1652	0
497	20230609	133500	154709050	1652	1650	1652	1650	418
498	20230609	133400	154018549	1650	1654	1654	1650	470
499	20230609	133300	153242029	1658	1658	1658	1658	0
500	20230609	133200	153242029	1658	1658	1658	1658	0
501	20230609	133100	153242029	1658	1658	1658	1658	0
502	20230609	133000	153242029	1658	1658	1658	1658	0
503	20230609	132900	153242029	1658	1658	1658	1658	0
504	20230609	132800	153242029	1658	1658	1658	1658	1
505	20230609	132700	153240371	1655	1655	1655	1655	0
506	20230609	132600	153240371	1655	1655	1655	1655	0
507	20230609	132500	153240371	1655	1655	1655	1655	0
508	20230609	132400	153240371	1655	1655	1655	1655	0
509	20230609	132300	153240371	1655	1655	1655	1655	0
510	20230609	132200	153240371	1655	1657	1657	1655	654
511	20230609	132100	152157985	1657	1665	1665	1657	12224
512	20230609	132000	131854040	1669	1669	1669	1669	0
513	20230609	131900	131854040	1669	1669	1669	1669	0
514	20230609	131800	131854040	1669	1669	1669	1669	0
515	20230609	131700	131854040	1669	1669	1669	1669	0
516	20230609	131600	131854040	1669	1669	1669	1669	0
517	20230609	131500	131854040	1669	1669	1669	1669	62
518	20230609	131400	131750562	1671	1671	1671	1671	0
519	20230609	131300	131750562	1671	1667	1671	1667	42
520	20230609	131200	131680541	1667	1667	1667	1667	0
521	20230609	131100	131680541	1667	1667	1667	1667	0
522	20230609	131000	131680541	1667	1667	1667	1667	0
523	20230609	130900	131680541	1667	1667	1667	1667	0
524	20230609	130800	131680541	1667	1667	1667	1667	0
525	20230609	130700	131680541	1667	1667	1667	1667	0
526	20230609	130600	131680541	1667	1667	1667	1667	600
527	20230609	130500	130680341	1665	1665	1665	1665	0
528	20230609	130400	130680341	1665	1665	1665	1665	3
529	20230609	130300	130675346	1667	1667	1667	1665	47
530	20230609	130200	130597073	1665	1666	1670	1665	40
531	20230609	130100	130530444	1666	1666	1666	1666	1037
532	20230609	130000	128802802	1669	1669	1669	1669	27
533	20230609	125900	128757739	1669	1669	1669	1669	0
534	20230609	125800	128757739	1669	1669	1669	1669	2
535	20230609	125700	128754401	1671	1671	1671	1671	0
536	20230609	125600	128754401	1671	1671	1671	1671	13
537	20230609	125500	128732678	1673	1673	1673	1673	0
538	20230609	125400	128732678	1673	1673	1673	1673	0
539	20230609	125300	128732678	1673	1673	1673	1673	0
540	20230609	125200	128732678	1673	1673	1673	1673	0
541	20230609	125100	128732678	1673	1673	1673	1673	0
542	20230609	125000	128732678	1673	1673	1673	1673	1
543	20230609	124900	128731005	1671	1671	1671	1671	989
544	20230609	124800	127078386	1670	1670	1670	1670	0
545	20230609	124700	127078386	1670	1670	1670	1670	0
546	20230609	124600	127078386	1670	1670	1670	1670	0
547	20230609	124500	127078386	1670	1670	1670	1670	18
548	20230609	124400	127048326	1670	1670	1670	1670	0
549	20230609	124300	127048326	1670	1670	1670	1670	0
550	20230609	124200	127048326	1670	1670	1670	1670	0
551	20230609	124100	127048326	1670	1670	1670	1670	0
552	20230609	124000	127048326	1670	1670	1670	1670	0
553	20230609	123900	127048326	1670	1670	1670	1670	0
554	20230609	123800	127048326	1670	1670	1670	1670	0
555	20230609	123700	127048326	1670	1670	1670	1670	0
556	20230609	123600	127048326	1670	1670	1670	1670	740
557	20230609	123500	125812526	1670	1670	1670	1670	37
558	20230609	123400	125750736	1670	1670	1670	1670	1010
559	20230609	123300	124064036	1670	1670	1670	1670	0
560	20230609	123200	124064036	1670	1670	1670	1670	0
561	20230609	123100	124064036	1670	1670	1670	1670	0
562	20230609	123000	124064036	1670	1670	1670	1670	0
563	20230609	122900	124064036	1670	1670	1670	1670	0
564	20230609	122800	124064036	1670	1670	1670	1670	0
565	20230609	122700	124064036	1670	1670	1670	1670	0
566	20230609	122600	124064036	1670	1670	1670	1670	0
567	20230609	122500	124064036	1670	1670	1670	1670	6
568	20230609	122400	124054016	1666	1666	1666	1666	0
569	20230609	122300	124054016	1666	1666	1666	1666	0
570	20230609	122200	124054016	1666	1666	1666	1666	0
571	20230609	122100	124054016	1666	1668	1668	1666	154
572	20230609	122000	123797208	1668	1668	1668	1668	1
573	20230609	121900	123795540	1673	1669	1673	1669	30
574	20230609	121800	123745466	1669	1669	1669	1669	0
575	20230609	121700	123745466	1669	1669	1669	1669	0
576	20230609	121600	123745466	1669	1669	1669	1669	0
577	20230609	121500	123745466	1669	1669	1669	1669	0
578	20230609	121400	123745466	1669	1669	1669	1669	0
579	20230609	121300	123745466	1669	1669	1669	1669	0
580	20230609	121200	123745466	1669	1669	1669	1669	7
581	20230609	121100	123733783	1668	1668	1668	1668	0
582	20230609	121000	123733783	1668	1668	1668	1668	0
583	20230609	120900	123733783	1668	1668	1668	1668	0
584	20230609	120800	123733783	1668	1668	1668	1668	1
585	20230609	120700	123732115	1668	1668	1668	1668	7
586	20230609	120600	123720439	1669	1669	1669	1669	46
587	20230609	120500	123643665	1673	1670	1674	1669	164
588	20230609	120400	123369783	1674	1674	1674	1674	0
589	20230609	120300	123369783	1674	1670	1674	1670	2
590	20230609	120200	123366439	1670	1672	1672	1670	935
591	20230609	120100	121803185	1679	1679	1679	1679	0
592	20230609	120000	121803185	1679	1679	1679	1679	1
593	20230609	115900	121801506	1673	1673	1673	1673	0
594	20230609	115800	121801506	1673	1673	1673	1673	0
595	20230609	115700	121801506	1673	1673	1673	1673	161
596	20230609	115600	121532153	1676	1676	1676	1676	278
597	20230609	115500	121066225	1685	1685	1685	1684	18
598	20230609	115400	121035896	1685	1676	1685	1676	22
599	20230609	115300	120999015	1676	1676	1676	1676	0
600	20230609	115200	120999015	1676	1676	1676	1676	0
601	20230609	115100	120999015	1676	1676	1676	1676	0
602	20230609	115000	120999015	1676	1676	1676	1676	0
603	20230609	114900	120999015	1676	1676	1676	1676	0
604	20230609	114800	120999015	1676	1676	1676	1676	0
605	20230609	114700	120999015	1676	1676	1676	1676	0
606	20230609	114600	120999015	1676	1676	1676	1676	0
607	20230609	114500	120999015	1676	1676	1676	1676	1
608	20230609	114400	120997339	1673	1673	1673	1673	0
609	20230609	114300	120997339	1673	1673	1673	1673	0
610	20230609	114200	120997339	1673	1673	1673	1673	0
611	20230609	114100	120997339	1673	1673	1673	1673	0
612	20230609	114000	120997339	1673	1673	1673	1673	0
613	20230609	113900	120997339	1673	1674	1674	1673	27
614	20230609	113800	120952167	1675	1675	1675	1675	100
615	20230609	113700	120784667	1673	1673	1673	1673	0
616	20230609	113600	120784667	1673	1673	1673	1673	2
617	20230609	113500	120781321	1670	1670	1670	1670	0
618	20230609	113400	120781321	1670	1670	1670	1670	0
619	20230609	113300	120781321	1670	1670	1670	1670	0
620	20230609	113200	120781321	1670	1670	1670	1670	0
621	20230609	113100	120781321	1670	1670	1670	1670	0
622	20230609	113000	120781321	1670	1670	1670	1670	0
623	20230609	112900	120781321	1670	1670	1670	1670	0
624	20230609	112800	120781321	1670	1670	1670	1670	0
625	20230609	112700	120781321	1670	1670	1670	1670	0
626	20230609	112600	120781321	1670	1670	1670	1670	0
627	20230609	112500	120781321	1670	1670	1670	1670	0
628	20230609	112400	120781321	1670	1670	1670	1670	0
629	20230609	112300	120781321	1670	1674	1674	1670	2
630	20230609	112200	120777977	1682	1671	1683	1671	798
631	20230609	112100	119439997	1666	1666	1666	1666	1
632	20230609	112000	119438331	1665	1671	1671	1665	887
633	20230609	111900	117958526	1676	1676	1676	1676	0
634	20230609	111800	117958526	1676	1676	1676	1676	0
635	20230609	111700	117958526	1676	1676	1676	1676	0
636	20230609	111600	117958526	1676	1676	1676	1676	0
637	20230609	111500	117958526	1676	1676	1676	1676	0
638	20230609	111400	117958526	1676	1676	1676	1676	1278
639	20230609	111300	115816598	1676	1680	1680	1676	362
640	20230609	111200	115208758	1683	1683	1683	1683	1
641	20230609	111100	115207075	1681	1681	1681	1681	114
642	20230609	111000	115015441	1683	1682	1683	1682	4
643	20230609	110900	115008712	1682	1682	1682	1682	68
644	20230609	110800	114894336	1682	1682	1682	1682	34
645	20230609	110700	114837148	1683	1683	1683	1683	929
646	20230609	110600	113273641	1683	1683	1683	1683	0
647	20230609	110500	113273641	1683	1683	1683	1683	0
648	20230609	110400	113273641	1683	1683	1683	1683	0
649	20230609	110300	113273641	1683	1683	1683	1683	0
650	20230609	110200	113273641	1683	1683	1683	1683	1
651	20230609	110100	113271958	1686	1686	1686	1686	0
652	20230609	110000	113271958	1686	1686	1686	1686	1
653	20230609	105900	113270272	1686	1686	1686	1686	12
654	20230609	105800	113250040	1686	1686	1686	1686	3
655	20230609	105700	113244982	1686	1686	1686	1686	360
656	20230609	105600	112638022	1687	1687	1687	1687	86
657	20230609	105500	112492940	1687	1692	1704	1687	3033
658	20230609	105400	107359074	1692	1691	1692	1691	1313
659	20230609	105300	105138742	1691	1690	1691	1690	632
660	20230609	105200	104070658	1688	1690	1690	1688	435
661	20230609	105100	103336376	1688	1688	1688	1688	100
662	20230609	105000	103167576	1690	1690	1690	1690	0
663	20230609	104900	103167576	1690	1690	1690	1690	160
664	20230609	104800	102897176	1690	1690	1690	1690	0
665	20230609	104700	102897176	1690	1690	1690	1690	0
666	20230609	104600	102897176	1690	1690	1690	1690	0
667	20230609	104500	102897176	1690	1690	1690	1690	0
668	20230609	104400	102897176	1690	1690	1690	1690	0
669	20230609	104300	102897176	1690	1690	1690	1690	0
670	20230609	104200	102897176	1690	1690	1690	1690	1
671	20230609	104100	102895486	1690	1690	1690	1690	0
672	20230609	104000	102895486	1690	1690	1690	1690	1
673	20230609	103900	102893796	1687	1687	1687	1687	0
674	20230609	103800	102893796	1687	1687	1687	1687	100
675	20230609	103700	102725096	1691	1691	1691	1691	0
676	20230609	103600	102725096	1691	1691	1691	1691	0
677	20230609	103500	102725096	1691	1691	1691	1691	0
678	20230609	103400	102725096	1691	1691	1691	1686	748
679	20230609	103300	101463149	1690	1696	1696	1690	1989
680	20230609	103200	98097215	1696	1703	1704	1696	111
681	20230609	103100	97908352	1702	1701	1702	1701	1141
682	20230609	103000	95967460	1701	1701	1701	1701	99
683	20230609	102900	95799061	1702	1699	1702	1699	159
684	20230609	102800	95528677	1702	1694	1704	1691	14917
685	20230609	102700	70145339	1705	1705	1705	1705	225
686	20230609	102600	69761714	1705	1697	1705	1697	689
687	20230609	102500	68591926	1695	1695	1695	1695	127
688	20230609	102400	68376661	1695	1694	1695	1694	2363
689	20230609	102300	64372577	1691	1690	1706	1690	4095
690	20230609	102200	57423839	1684	1684	1684	1684	0
691	20230609	102100	57423839	1684	1685	1700	1684	979
692	20230609	102000	55772923	1685	1680	1685	1680	293
693	20230609	101900	55280481	1680	1672	1680	1672	2811
694	20230609	101800	50572750	1666	1666	1666	1666	0
695	20230609	101700	50572750	1666	1666	1666	1666	0
696	20230609	101600	50572750	1666	1666	1666	1666	0
697	20230609	101500	50572750	1666	1666	1666	1666	0
698	20230609	101400	50572750	1666	1666	1666	1666	0
699	20230609	101300	50572750	1666	1666	1666	1666	0
700	20230609	101200	50572750	1666	1666	1666	1666	1
701	20230609	101100	50571084	1674	1666	1674	1666	5024
702	20230609	101000	42192172	1665	1665	1665	1665	0
703	20230609	100900	42192172	1665	1665	1665	1665	0
704	20230609	100800	42192172	1665	1665	1665	1665	0
705	20230609	100700	42192172	1665	1665	1665	1665	590
706	20230609	100600	41209822	1665	1663	1665	1663	32
707	20230609	100500	41156575	1662	1660	1662	1660	919
708	20230609	100400	39631005	1660	1660	1660	1660	0
709	20230609	100300	39631005	1660	1660	1660	1660	101
710	20230609	100200	39463345	1660	1660	1660	1660	10
711	20230609	100100	39446745	1659	1659	1659	1659	228
712	20230609	100000	39068493	1659	1659	1659	1659	700
713	20230609	095900	37907193	1658	1659	1659	1658	251
714	20230609	095800	37490963	1659	1659	1659	1659	0
715	20230609	095700	37490963	1659	1659	1659	1659	0
716	20230609	095600	37490963	1659	1659	1659	1659	48
717	20230609	095500	37411331	1659	1659	1659	1659	27
718	20230609	095400	37366538	1658	1658	1658	1658	21
719	20230609	095300	37331720	1658	1658	1658	1658	0
720	20230609	095200	37331720	1658	1658	1658	1658	0
721	20230609	095100	37331720	1658	1658	1658	1658	29
722	20230609	095000	37283638	1659	1658	1659	1658	3
723	20230609	094900	37278662	1655	1656	1656	1655	270
724	20230609	094800	36831711	1655	1655	1655	1655	0
725	20230609	094700	36831711	1655	1655	1655	1655	0
726	20230609	094600	36831711	1655	1655	1655	1655	0
727	20230609	094500	36831711	1655	1655	1655	1655	0
728	20230609	094400	36831711	1655	1655	1655	1655	0
729	20230609	094300	36831711	1655	1654	1655	1654	1976
730	20230609	094200	33562202	1653	1653	1653	1653	0
731	20230609	094100	33562202	1653	1653	1653	1653	891
732	20230609	094000	32089379	1656	1656	1656	1656	0
733	20230609	093900	32089379	1656	1654	1656	1654	104
734	20230609	093800	31917361	1655	1656	1656	1655	316
735	20230609	093700	31394173	1659	1659	1659	1659	0
736	20230609	093600	31394173	1659	1659	1659	1659	21
737	20230609	093500	31359334	1659	1657	1659	1657	101
738	20230609	093400	31191975	1659	1659	1659	1659	101
739	20230609	093300	31024416	1659	1659	1659	1659	1037
740	20230609	093200	29304033	1659	1659	1659	1659	0
741	20230609	093100	29304033	1659	1659	1659	1659	0
742	20230609	093000	29304033	1659	1659	1659	1659	0
743	20230609	092900	29304033	1659	1659	1659	1659	0
744	20230609	092800	29304033	1659	1659	1659	1659	2068
745	20230609	092700	25873221	1648	1648	1648	1648	0
746	20230609	092600	25873221	1648	1648	1648	1648	0
747	20230609	092500	25873221	1648	1648	1648	1648	0
748	20230609	092400	25873221	1648	1648	1648	1648	0
749	20230609	092300	25873221	1648	1648	1648	1648	0
750	20230609	092200	25873221	1648	1648	1648	1648	0
751	20230609	092100	25873221	1648	1648	1648	1648	0
752	20230609	092000	25873221	1648	1648	1648	1648	0
753	20230609	091900	25873221	1648	1652	1652	1648	500
754	20230609	091800	25048350	1657	1657	1657	1657	501
755	20230609	091700	24218193	1664	1660	1664	1660	10
756	20230609	091600	24201557	1650	1650	1650	1650	0
757	20230609	091500	24201557	1650	1650	1650	1650	385
758	20230609	091400	23566307	1650	1650	1650	1650	281
759	20230609	091300	23102657	1650	1658	1658	1650	5000
760	20230609	091200	14852342	1671	1671	1671	1671	0
761	20230609	091100	14852342	1671	1671	1671	1671	230
762	20230609	091000	14468012	1675	1660	1675	1659	812
763	20230609	090900	13111760	1658	1662	1675	1658	566
764	20230609	090800	12164710	1659	1659	1659	1659	0
765	20230609	090700	12164710	1659	1659	1659	1659	1000
766	20230609	090600	10505710	1659	1659	1659	1659	0
767	20230609	090500	10505710	1659	1659	1659	1659	0
768	20230609	090400	10505710	1659	1659	1659	1659	0
769	20230609	090300	10505710	1659	1656	1659	1656	46
770	20230609	090200	10429456	1650	1652	1652	1650	5120
771	20230609	090100	1980767	1652	1652	1652	1652	0
772	20230609	090000	1980767	1652	1652	1656	1651	1199