KissMeData/004770/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	213900	958771690	2440	2440	2440	2440	4541
3	20230614	213800	958771690	2440	2440	2440	2440	0
4	20230614	213700	958771690	2440	2440	2440	2440	0
5	20230614	213600	958771690	2440	2440	2440	2440	0
6	20230614	213500	958771690	2440	2440	2440	2440	0
7	20230614	213400	958771690	2440	2440	2440	2440	0
8	20230614	213300	958771690	2440	2440	2440	2440	0
9	20230614	213200	958771690	2440	2440	2440	2440	0
10	20230614	213100	958771690	2440	2440	2440	2440	0
11	20230614	213000	958771690	2440	2440	2440	2440	0
12	20230614	212900	958771690	2440	2440	2440	2440	0
13	20230614	212800	958771690	2440	2440	2440	2440	0
14	20230614	212700	958771690	2440	2440	2440	2440	0
15	20230614	212600	958771690	2440	2440	2440	2440	0
16	20230614	212500	958771690	2440	2440	2440	2440	0
17	20230614	212400	958771690	2440	2440	2440	2440	0
18	20230614	212300	958771690	2440	2440	2440	2440	0
19	20230614	212200	958771690	2440	2440	2440	2440	0
20	20230614	212100	958771690	2440	2440	2440	2440	0
21	20230614	212000	958771690	2440	2440	2440	2440	0
22	20230614	211900	958771690	2440	2440	2440	2440	0
23	20230614	211800	958771690	2440	2440	2440	2440	0
24	20230614	211700	958771690	2440	2440	2440	2440	0
25	20230614	211600	958771690	2440	2440	2440	2440	0
26	20230614	211500	958771690	2440	2440	2440	2440	0
27	20230614	211400	958771690	2440	2440	2440	2440	0
28	20230614	211300	958771690	2440	2440	2440	2440	0
29	20230614	211200	958771690	2440	2440	2440	2440	0
30	20230614	211100	958771690	2440	2440	2440	2440	0
31	20230614	211000	958771690	2440	2440	2440	2440	0
32	20230614	210900	958771690	2440	2440	2440	2440	4541
33	20230614	210800	958771690	2440	2440	2440	2440	0
34	20230614	210700	958771690	2440	2440	2440	2440	0
35	20230614	210600	958771690	2440	2440	2440	2440	0
36	20230614	210500	958771690	2440	2440	2440	2440	0
37	20230614	210400	958771690	2440	2440	2440	2440	0
38	20230614	210300	958771690	2440	2440	2440	2440	0
39	20230614	210200	958771690	2440	2440	2440	2440	0
40	20230614	210100	958771690	2440	2440	2440	2440	0
41	20230614	210000	958771690	2440	2440	2440	2440	0
42	20230614	205900	958771690	2440	2440	2440	2440	0
43	20230614	205800	958771690	2440	2440	2440	2440	0
44	20230614	205700	958771690	2440	2440	2440	2440	0
45	20230614	205600	958771690	2440	2440	2440	2440	0
46	20230614	205500	958771690	2440	2440	2440	2440	0
47	20230614	205400	958771690	2440	2440	2440	2440	0
48	20230614	205300	958771690	2440	2440	2440	2440	0
49	20230614	205200	958771690	2440	2440	2440	2440	0
50	20230614	205100	958771690	2440	2440	2440	2440	0
51	20230614	205000	958771690	2440	2440	2440	2440	0
52	20230614	204900	958771690	2440	2440	2440	2440	0
53	20230614	204800	958771690	2440	2440	2440	2440	0
54	20230614	204700	958771690	2440	2440	2440	2440	0
55	20230614	204600	958771690	2440	2440	2440	2440	0
56	20230614	204500	958771690	2440	2440	2440	2440	0
57	20230614	204400	958771690	2440	2440	2440	2440	0
58	20230614	204300	958771690	2440	2440	2440	2440	0
59	20230614	204200	958771690	2440	2440	2440	2440	0
60	20230614	204100	958771690	2440	2440	2440	2440	0
61	20230614	204000	958771690	2440	2440	2440	2440	0
62	20230614	203900	958771690	2440	2440	2440	2440	4541
63	20230614	203800	958771690	2440	2440	2440	2440	0
64	20230614	203700	958771690	2440	2440	2440	2440	0
65	20230614	203600	958771690	2440	2440	2440	2440	0
66	20230614	203500	958771690	2440	2440	2440	2440	0
67	20230614	203400	958771690	2440	2440	2440	2440	0
68	20230614	203300	958771690	2440	2440	2440	2440	0
69	20230614	203200	958771690	2440	2440	2440	2440	0
70	20230614	203100	958771690	2440	2440	2440	2440	0
71	20230614	203000	958771690	2440	2440	2440	2440	0
72	20230614	202900	958771690	2440	2440	2440	2440	0
73	20230614	202800	958771690	2440	2440	2440	2440	0
74	20230614	202700	958771690	2440	2440	2440	2440	0
75	20230614	202600	958771690	2440	2440	2440	2440	0
76	20230614	202500	958771690	2440	2440	2440	2440	0
77	20230614	202400	958771690	2440	2440	2440	2440	0
78	20230614	202300	958771690	2440	2440	2440	2440	0
79	20230614	202200	958771690	2440	2440	2440	2440	0
80	20230614	202100	958771690	2440	2440	2440	2440	0
81	20230614	202000	958771690	2440	2440	2440	2440	0
82	20230614	201900	958771690	2440	2440	2440	2440	0
83	20230614	201800	958771690	2440	2440	2440	2440	0
84	20230614	201700	958771690	2440	2440	2440	2440	0
85	20230614	201600	958771690	2440	2440	2440	2440	0
86	20230614	201500	958771690	2440	2440	2440	2440	0
87	20230614	201400	958771690	2440	2440	2440	2440	0
88	20230614	201300	958771690	2440	2440	2440	2440	0
89	20230614	201200	958771690	2440	2440	2440	2440	0
90	20230614	201100	958771690	2440	2440	2440	2440	0
91	20230614	201000	958771690	2440	2440	2440	2440	0
92	20230614	200900	958771690	2440	2440	2440	2440	4541
93	20230614	200800	958771690	2440	2440	2440	2440	0
94	20230614	200700	958771690	2440	2440	2440	2440	0
95	20230614	200600	958771690	2440	2440	2440	2440	0
96	20230614	200500	958771690	2440	2440	2440	2440	0
97	20230614	200400	958771690	2440	2440	2440	2440	0
98	20230614	200300	958771690	2440	2440	2440	2440	0
99	20230614	200200	958771690	2440	2440	2440	2440	0
100	20230614	200100	958771690	2440	2440	2440	2440	0
101	20230614	200000	958771690	2440	2440	2440	2440	0
102	20230614	195900	958771690	2440	2440	2440	2440	0
103	20230614	195800	958771690	2440	2440	2440	2440	0
104	20230614	195700	958771690	2440	2440	2440	2440	0
105	20230614	195600	958771690	2440	2440	2440	2440	0
106	20230614	195500	958771690	2440	2440	2440	2440	0
107	20230614	195400	958771690	2440	2440	2440	2440	0
108	20230614	195300	958771690	2440	2440	2440	2440	0
109	20230614	195200	958771690	2440	2440	2440	2440	0
110	20230614	195100	958771690	2440	2440	2440	2440	0
111	20230614	195000	958771690	2440	2440	2440	2440	0
112	20230614	194900	958771690	2440	2440	2440	2440	0
113	20230614	194800	958771690	2440	2440	2440	2440	0
114	20230614	194700	958771690	2440	2440	2440	2440	0
115	20230614	194600	958771690	2440	2440	2440	2440	0
116	20230614	194500	958771690	2440	2440	2440	2440	0
117	20230614	194400	958771690	2440	2440	2440	2440	0
118	20230614	194300	958771690	2440	2440	2440	2440	0
119	20230614	194200	958771690	2440	2440	2440	2440	0
120	20230614	194100	958771690	2440	2440	2440	2440	0
121	20230614	194000	958771690	2440	2440	2440	2440	0
122	20230614	193900	958771690	2440	2440	2440	2440	4541
123	20230614	193800	958771690	2440	2440	2440	2440	0
124	20230614	193700	958771690	2440	2440	2440	2440	0
125	20230614	193600	958771690	2440	2440	2440	2440	0
126	20230614	193500	958771690	2440	2440	2440	2440	0
127	20230614	193400	958771690	2440	2440	2440	2440	0
128	20230614	193300	958771690	2440	2440	2440	2440	0
129	20230614	193200	958771690	2440	2440	2440	2440	0
130	20230614	193100	958771690	2440	2440	2440	2440	0
131	20230614	193000	958771690	2440	2440	2440	2440	0
132	20230614	192900	958771690	2440	2440	2440	2440	0
133	20230614	192800	958771690	2440	2440	2440	2440	0
134	20230614	192700	958771690	2440	2440	2440	2440	0
135	20230614	192600	958771690	2440	2440	2440	2440	0
136	20230614	192500	958771690	2440	2440	2440	2440	0
137	20230614	192400	958771690	2440	2440	2440	2440	0
138	20230614	192300	958771690	2440	2440	2440	2440	0
139	20230614	192200	958771690	2440	2440	2440	2440	0
140	20230614	192100	958771690	2440	2440	2440	2440	0
141	20230614	192000	958771690	2440	2440	2440	2440	0
142	20230614	191900	958771690	2440	2440	2440	2440	0
143	20230614	191800	958771690	2440	2440	2440	2440	0
144	20230614	191700	958771690	2440	2440	2440	2440	0
145	20230614	191600	958771690	2440	2440	2440	2440	0
146	20230614	191500	958771690	2440	2440	2440	2440	0
147	20230614	191400	958771690	2440	2440	2440	2440	0
148	20230614	191300	958771690	2440	2440	2440	2440	0
149	20230614	191200	958771690	2440	2440	2440	2440	0
150	20230614	191100	958771690	2440	2440	2440	2440	0
151	20230614	191000	958771690	2440	2440	2440	2440	0
152	20230614	190900	958771690	2440	2440	2440	2440	4541
153	20230614	190800	958771690	2440	2440	2440	2440	0
154	20230614	190700	958771690	2440	2440	2440	2440	0
155	20230614	190600	958771690	2440	2440	2440	2440	0
156	20230614	190500	958771690	2440	2440	2440	2440	0
157	20230614	190400	958771690	2440	2440	2440	2440	0
158	20230614	190300	958771690	2440	2440	2440	2440	0
159	20230614	190200	958771690	2440	2440	2440	2440	0
160	20230614	190100	958771690	2440	2440	2440	2440	0
161	20230614	190000	958771690	2440	2440	2440	2440	0
162	20230614	185900	958771690	2440	2440	2440	2440	0
163	20230614	185800	958771690	2440	2440	2440	2440	0
164	20230614	185700	958771690	2440	2440	2440	2440	0
165	20230614	185600	958771690	2440	2440	2440	2440	0
166	20230614	185500	958771690	2440	2440	2440	2440	0
167	20230614	185400	958771690	2440	2440	2440	2440	0
168	20230614	185300	958771690	2440	2440	2440	2440	0
169	20230614	185200	958771690	2440	2440	2440	2440	0
170	20230614	185100	958771690	2440	2440	2440	2440	0
171	20230614	185000	958771690	2440	2440	2440	2440	0
172	20230614	184900	958771690	2440	2440	2440	2440	0
173	20230614	184800	958771690	2440	2440	2440	2440	0
174	20230614	184700	958771690	2440	2440	2440	2440	0
175	20230614	184600	958771690	2440	2440	2440	2440	0
176	20230614	184500	958771690	2440	2440	2440	2440	0
177	20230614	184400	958771690	2440	2440	2440	2440	0
178	20230614	184300	958771690	2440	2440	2440	2440	0
179	20230614	184200	958771690	2440	2440	2440	2440	0
180	20230614	184100	958771690	2440	2440	2440	2440	0
181	20230614	184000	958771690	2440	2440	2440	2440	0
182	20230614	183900	958771690	2440	2440	2440	2440	4541
183	20230614	183800	958771690	2440	2440	2440	2440	0
184	20230614	183700	958771690	2440	2440	2440	2440	0
185	20230614	183600	958771690	2440	2440	2440	2440	0
186	20230614	183500	958771690	2440	2440	2440	2440	0
187	20230614	183400	958771690	2440	2440	2440	2440	0
188	20230614	183300	958771690	2440	2440	2440	2440	0
189	20230614	183200	958771690	2440	2440	2440	2440	0
190	20230614	183100	958771690	2440	2440	2440	2440	0
191	20230614	183000	958771690	2440	2440	2440	2440	0
192	20230614	182900	958771690	2440	2440	2440	2440	0
193	20230614	182800	958771690	2440	2440	2440	2440	0
194	20230614	182700	958771690	2440	2440	2440	2440	0
195	20230614	182600	958771690	2440	2440	2440	2440	0
196	20230614	182500	958771690	2440	2440	2440	2440	0
197	20230614	182400	958771690	2440	2440	2440	2440	0
198	20230614	182300	958771690	2440	2440	2440	2440	0
199	20230614	182200	958771690	2440	2440	2440	2440	0
200	20230614	182100	958771690	2440	2440	2440	2440	0
201	20230614	182000	958771690	2440	2440	2440	2440	0
202	20230614	181900	958771690	2440	2440	2440	2440	0
203	20230614	181800	958771690	2440	2440	2440	2440	0
204	20230614	181700	958771690	2440	2440	2440	2440	0
205	20230614	181600	958771690	2440	2440	2440	2440	0
206	20230614	181500	958771690	2440	2440	2440	2440	0
207	20230614	181400	958771690	2440	2440	2440	2440	0
208	20230614	181300	958771690	2440	2440	2440	2440	0
209	20230614	181200	958771690	2440	2440	2440	2440	0
210	20230614	181100	958771690	2440	2440	2440	2440	0
211	20230614	181000	958771690	2440	2440	2440	2440	0
212	20230614	180900	958771690	2440	2440	2440	2440	4541
213	20230614	180800	958771690	2440	2440	2440	2440	0
214	20230614	180700	958771690	2440	2440	2440	2440	0
215	20230614	180600	958771690	2440	2440	2440	2440	0
216	20230614	180500	958771690	2440	2440	2440	2440	0
217	20230614	180400	958771690	2440	2440	2440	2440	0
218	20230614	180300	958771690	2440	2440	2440	2440	0
219	20230614	180200	958771690	2440	2440	2440	2440	0
220	20230614	180100	958771690	2440	2440	2440	2440	0
221	20230614	180000	958771690	2440	2440	2440	2440	0
222	20230614	175900	958771690	2440	2440	2440	2440	0
223	20230614	175800	958771690	2440	2440	2440	2440	0
224	20230614	175700	958771690	2440	2440	2440	2440	0
225	20230614	175600	958771690	2440	2440	2440	2440	0
226	20230614	175500	958771690	2440	2440	2440	2440	0
227	20230614	175400	958771690	2440	2440	2440	2440	0
228	20230614	175300	958771690	2440	2440	2440	2440	0
229	20230614	175200	958771690	2440	2440	2440	2440	0
230	20230614	175100	958771690	2440	2440	2440	2440	0
231	20230614	175000	958771690	2440	2440	2440	2440	0
232	20230614	174900	958771690	2440	2440	2440	2440	0
233	20230614	174800	958771690	2440	2440	2440	2440	0
234	20230614	174700	958771690	2440	2440	2440	2440	0
235	20230614	174600	958771690	2440	2440	2440	2440	0
236	20230614	174500	958771690	2440	2440	2440	2440	0
237	20230614	174400	958771690	2440	2440	2440	2440	0
238	20230614	174300	958771690	2440	2440	2440	2440	0
239	20230614	174200	958771690	2440	2440	2440	2440	0
240	20230614	174100	958771690	2440	2440	2440	2440	0
241	20230614	174000	958771690	2440	2440	2440	2440	0
242	20230614	173900	958771690	2440	2440	2440	2440	4541
243	20230614	173800	958771690	2440	2440	2440	2440	0
244	20230614	173700	958771690	2440	2440	2440	2440	0
245	20230614	173600	958771690	2440	2440	2440	2440	0
246	20230614	173500	958771690	2440	2440	2440	2440	0
247	20230614	173400	958771690	2440	2440	2440	2440	0
248	20230614	173300	958771690	2440	2440	2440	2440	0
249	20230614	173200	958771690	2440	2440	2440	2440	0
250	20230614	173100	958771690	2440	2440	2440	2440	0
251	20230614	173000	958771690	2440	2440	2440	2440	0
252	20230614	172900	958771690	2440	2440	2440	2440	0
253	20230614	172800	958771690	2440	2440	2440	2440	0
254	20230614	172700	958771690	2440	2440	2440	2440	0
255	20230614	172600	958771690	2440	2440	2440	2440	0
256	20230614	172500	958771690	2440	2440	2440	2440	0
257	20230614	172400	958771690	2440	2440	2440	2440	0
258	20230614	172300	958771690	2440	2440	2440	2440	0
259	20230614	172200	958771690	2440	2440	2440	2440	0
260	20230614	172100	958771690	2440	2440	2440	2440	0
261	20230614	172000	958771690	2440	2440	2440	2440	0
262	20230614	171900	958771690	2440	2440	2440	2440	0
263	20230614	171800	958771690	2440	2440	2440	2440	0
264	20230614	171700	958771690	2440	2440	2440	2440	0
265	20230614	171600	958771690	2440	2440	2440	2440	0
266	20230614	171500	958771690	2440	2440	2440	2440	0
267	20230614	171400	958771690	2440	2440	2440	2440	0
268	20230614	171300	958771690	2440	2440	2440	2440	0
269	20230614	171200	958771690	2440	2440	2440	2440	0
270	20230614	171100	958771690	2440	2440	2440	2440	0
271	20230614	171000	958771690	2440	2440	2440	2440	0
272	20230614	170900	958771690	2440	2440	2440	2440	4541
273	20230614	170800	958771690	2440	2440	2440	2440	0
274	20230614	170700	958771690	2440	2440	2440	2440	0
275	20230614	170600	958771690	2440	2440	2440	2440	0
276	20230614	170500	958771690	2440	2440	2440	2440	0
277	20230614	170400	958771690	2440	2440	2440	2440	0
278	20230614	170300	958771690	2440	2440	2440	2440	0
279	20230614	170200	958771690	2440	2440	2440	2440	0
280	20230614	170100	958771690	2440	2440	2440	2440	0
281	20230614	170000	958771690	2440	2440	2440	2440	0
282	20230614	165900	958771690	2440	2440	2440	2440	0
283	20230614	165800	958771690	2440	2440	2440	2440	0
284	20230614	165700	958771690	2440	2440	2440	2440	0
285	20230614	165600	958771690	2440	2440	2440	2440	0
286	20230614	165500	958771690	2440	2440	2440	2440	0
287	20230614	165400	958771690	2440	2440	2440	2440	0
288	20230614	165300	958771690	2440	2440	2440	2440	0
289	20230614	165200	958771690	2440	2440	2440	2440	0
290	20230614	165100	958771690	2440	2440	2440	2440	0
291	20230614	165000	958771690	2440	2440	2440	2440	0
292	20230614	164900	958771690	2440	2440	2440	2440	0
293	20230614	164800	958771690	2440	2440	2440	2440	0
294	20230614	164700	958771690	2440	2440	2440	2440	0
295	20230614	164600	958771690	2440	2440	2440	2440	0
296	20230614	164500	958771690	2440	2440	2440	2440	0
297	20230614	164400	958771690	2440	2440	2440	2440	0
298	20230614	164300	958771690	2440	2440	2440	2440	0
299	20230614	164200	958771690	2440	2440	2440	2440	0
300	20230614	164100	958771690	2440	2440	2440	2440	0
301	20230614	164000	958771690	2440	2440	2440	2440	0
302	20230614	163900	958771690	2440	2440	2440	2440	4541
303	20230614	163800	958771690	2440	2440	2440	2440	0
304	20230614	163700	958771690	2440	2440	2440	2440	0
305	20230614	163600	958771690	2440	2440	2440	2440	0
306	20230614	163500	958771690	2440	2440	2440	2440	0
307	20230614	163400	958771690	2440	2440	2440	2440	0
308	20230614	163300	958771690	2440	2440	2440	2440	0
309	20230614	163200	958771690	2440	2440	2440	2440	0
310	20230614	163100	958771690	2440	2440	2440	2440	0
311	20230614	163000	958771690	2440	2440	2440	2440	0
312	20230614	162900	958771690	2440	2440	2440	2440	0
313	20230614	162800	958771690	2440	2440	2440	2440	0
314	20230614	162700	958771690	2440	2440	2440	2440	0
315	20230614	162600	958771690	2440	2440	2440	2440	0
316	20230614	162500	958771690	2440	2440	2440	2440	0
317	20230614	162400	958771690	2440	2440	2440	2440	0
318	20230614	162300	958771690	2440	2440	2440	2440	0
319	20230614	162200	958771690	2440	2440	2440	2440	0
320	20230614	162100	958771690	2440	2440	2440	2440	0
321	20230614	162000	958771690	2440	2440	2440	2440	0
322	20230614	161900	958771690	2440	2440	2440	2440	0
323	20230614	161800	958771690	2440	2440	2440	2440	0
324	20230614	161700	958771690	2440	2440	2440	2440	0
325	20230614	161600	958771690	2440	2440	2440	2440	0
326	20230614	161500	958771690	2440	2440	2440	2440	0
327	20230614	161400	958771690	2440	2440	2440	2440	0
328	20230614	161300	958771690	2440	2440	2440	2440	0
329	20230614	161200	958771690	2440	2440	2440	2440	0
330	20230614	161100	958771690	2440	2440	2440	2440	0
331	20230614	161000	958771690	2440	2440	2440	2440	0
332	20230614	160900	958771690	2440	2440	2440	2440	4541
333	20230614	160800	958771690	2440	2440	2440	2440	0
334	20230614	160700	958771690	2440	2440	2440	2440	0
335	20230614	160600	958771690	2440	2440	2440	2440	0
336	20230614	160500	958771690	2440	2440	2440	2440	0
337	20230614	160400	958771690	2440	2440	2440	2440	0
338	20230614	160300	958771690	2440	2440	2440	2440	0
339	20230614	160200	958771690	2440	2440	2440	2440	0
340	20230614	160100	958771690	2440	2440	2440	2440	0
341	20230614	160000	958771690	2440	2440	2440	2440	0
342	20230614	155900	958771690	2440	2440	2440	2440	0
343	20230614	155800	958771690	2440	2440	2440	2440	0
344	20230614	155700	958771690	2440	2440	2440	2440	0
345	20230614	155600	958771690	2440	2440	2440	2440	0
346	20230614	155500	958771690	2440	2440	2440	2440	0
347	20230614	155400	958771690	2440	2440	2440	2440	0
348	20230614	155300	958771690	2440	2440	2440	2440	0
349	20230614	155200	958771690	2440	2440	2440	2440	0
350	20230614	155100	958771690	2440	2440	2440	2440	0
351	20230614	155000	958771690	2440	2440	2440	2440	0
352	20230614	154900	958771690	2440	2440	2440	2440	0
353	20230614	154800	958771690	2440	2440	2440	2440	0
354	20230614	154700	958771690	2440	2440	2440	2440	0
355	20230614	154600	958771690	2440	2440	2440	2440	0
356	20230614	154500	958771690	2440	2440	2440	2440	0
357	20230614	154400	958771690	2440	2440	2440	2440	0
358	20230614	154300	958771690	2440	2440	2440	2440	0
359	20230614	154200	958771690	2440	2440	2440	2440	0
360	20230614	154100	958771690	2440	2440	2440	2440	0
361	20230614	154000	958771690	2440	2440	2440	2440	0
362	20230614	153900	958771690	2440	2440	2440	2440	4541
363	20230614	153800	958771690	2440	2440	2440	2440	0
364	20230614	153700	958771690	2440	2440	2440	2440	0
365	20230614	153600	958771690	2440	2440	2440	2440	0
366	20230614	153500	958771690	2440	2440	2440	2440	0
367	20230614	153400	958771690	2440	2440	2440	2440	0
368	20230614	153300	958771690	2440	2440	2440	2440	0
369	20230614	153200	958771690	2440	2440	2440	2440	0
370	20230614	153100	958771690	2440	2440	2440	2440	0
371	20230614	153000	958771690	2440	2440	2440	2440	4541
372	20230614	152900	947691650	2440	2440	2440	2440	0
373	20230614	152800	947691650	2440	2440	2440	2440	0
374	20230614	152700	947691650	2440	2440	2440	2440	0
375	20230614	152600	947691650	2440	2440	2440	2440	0
376	20230614	152500	947691650	2440	2440	2440	2440	0
377	20230614	152400	947691650	2440	2440	2440	2440	0
378	20230614	152300	947691650	2440	2440	2440	2440	0
379	20230614	152200	947691650	2440	2440	2440	2440	0
380	20230614	152100	947691650	2440	2440	2440	2440	0
381	20230614	152000	947691650	2440	2440	2440	2440	0
382	20230614	151900	947691650	2440	2435	2445	2430	862
383	20230614	151800	945591000	2440	2440	2440	2440	0
384	20230614	151700	945591000	2440	2440	2440	2430	1434
385	20230614	151600	942103970	2445	2435	2445	2430	1079
386	20230614	151500	939472040	2440	2430	2440	2430	1639
387	20230614	151400	935481725	2435	2435	2435	2435	0
388	20230614	151300	935481725	2435	2430	2435	2430	2
389	20230614	151200	935476860	2430	2430	2430	2430	6
390	20230614	151100	935462280	2430	2430	2430	2430	749
391	20230614	151000	933642210	2430	2430	2430	2430	0
392	20230614	150900	933642210	2430	2425	2430	2415	4928
393	20230614	150800	921723235	2425	2425	2425	2425	3304
394	20230614	150700	913711035	2415	2420	2420	2415	1094
395	20230614	150600	911064915	2425	2420	2425	2415	119
396	20230614	150500	910776935	2415	2415	2415	2415	1050
397	20230614	150400	908241185	2415	2430	2430	2415	3518
398	20230614	150300	899742715	2430	2430	2430	2430	44
399	20230614	150200	899635795	2435	2430	2435	2430	51
400	20230614	150100	899511860	2430	2430	2430	2430	26
401	20230614	150000	899448680	2435	2435	2435	2435	0
402	20230614	145900	899448680	2435	2435	2435	2435	0
403	20230614	145800	899448680	2435	2435	2435	2435	41
404	20230614	145700	899348845	2420	2420	2420	2420	1
405	20230614	145600	899346425	2435	2435	2435	2435	0
406	20230614	145500	899346425	2435	2435	2435	2435	0
407	20230614	145400	899346425	2435	2435	2435	2435	410
408	20230614	145300	898348075	2440	2440	2440	2440	0
409	20230614	145200	898348075	2440	2420	2440	2415	3127
410	20230614	145100	890771435	2420	2420	2420	2420	2
411	20230614	145000	890766595	2430	2430	2430	2430	124
412	20230614	144900	890465275	2435	2435	2435	2435	1
413	20230614	144800	890462840	2410	2410	2410	2410	0
414	20230614	144700	890462840	2410	2430	2435	2410	6449
415	20230614	144600	874870015	2430	2420	2430	2420	1028
416	20230614	144500	872371985	2440	2430	2440	2430	2000
417	20230614	144400	867505330	2430	2420	2430	2420	46
418	20230614	144300	867393960	2420	2430	2430	2420	3093
419	20230614	144200	859902980	2430	2430	2430	2425	62
420	20230614	144100	859752620	2425	2425	2425	2425	8
421	20230614	144000	859733220	2430	2430	2430	2430	0
422	20230614	143900	859733220	2430	2430	2430	2430	1
423	20230614	143800	859730790	2425	2425	2425	2425	128
424	20230614	143700	859420390	2425	2425	2425	2425	100
425	20230614	143600	859177890	2425	2425	2430	2425	281
426	20230614	143500	858496460	2425	2425	2425	2425	179
427	20230614	143400	858062385	2420	2430	2430	2420	480
428	20230614	143300	856900585	2430	2430	2430	2430	46
429	20230614	143200	856788805	2420	2420	2420	2420	0
430	20230614	143100	856788805	2420	2420	2420	2420	0
431	20230614	143000	856788805	2420	2420	2420	2420	1
432	20230614	142900	856786385	2425	2425	2425	2425	0
433	20230614	142800	856786385	2425	2425	2425	2425	0
434	20230614	142700	856786385	2425	2420	2425	2420	164
435	20230614	142600	856389255	2430	2425	2430	2425	2766
436	20230614	142500	849679025	2425	2425	2425	2425	1593
437	20230614	142400	845816000	2425	2425	2425	2425	1
438	20230614	142300	845813575	2420	2420	2420	2420	51
439	20230614	142200	845690155	2420	2420	2420	2420	0
440	20230614	142100	845690155	2420	2420	2420	2420	1
441	20230614	142000	845687735	2425	2420	2425	2420	1658
442	20230614	141900	841668085	2415	2415	2415	2415	840
443	20230614	141800	839639485	2415	2415	2415	2415	0
444	20230614	141700	839639485	2415	2415	2415	2415	1000
445	20230614	141600	837224485	2420	2415	2425	2415	302
446	20230614	141500	836493645	2425	2425	2425	2425	71
447	20230614	141400	836321470	2425	2425	2425	2425	150
448	20230614	141300	835957720	2420	2420	2420	2420	0
449	20230614	141200	835957720	2420	2415	2420	2415	798
450	20230614	141100	834026695	2410	2410	2410	2410	0
451	20230614	141000	834026695	2410	2415	2415	2410	1052
452	20230614	140900	831490875	2410	2410	2410	2410	1577
453	20230614	140800	827690305	2415	2415	2415	2415	162
454	20230614	140700	827299075	2415	2415	2415	2415	939
455	20230614	140600	825031390	2415	2415	2415	2410	2655
456	20230614	140500	818624670	2415	2420	2420	2415	8772
457	20230614	140400	797401580	2420	2420	2420	2420	1820
458	20230614	140300	792997180	2420	2420	2420	2420	50
459	20230614	140200	792876180	2425	2425	2425	2425	66
460	20230614	140100	792716130	2425	2425	2425	2420	75
461	20230614	140000	792534260	2420	2425	2425	2420	1507
462	20230614	135900	788886570	2425	2425	2425	2425	75
463	20230614	135800	788704695	2425	2425	2425	2425	113
464	20230614	135700	788430670	2420	2420	2420	2420	25
465	20230614	135600	788370170	2425	2420	2425	2420	2389
466	20230614	135500	782588785	2425	2425	2425	2420	105
467	20230614	135400	782334530	2420	2420	2420	2420	1
468	20230614	135300	782332110	2425	2425	2425	2425	4833
469	20230614	135200	770612085	2425	2425	2425	2425	2259
470	20230614	135100	765134010	2425	2425	2430	2425	870
471	20230614	135000	763024240	2430	2430	2430	2430	160
472	20230614	134900	762635440	2430	2425	2430	2425	6452
473	20230614	134800	746960080	2430	2430	2430	2430	6670
474	20230614	134700	730751980	2430	2435	2435	2430	26
475	20230614	134600	730688760	2435	2435	2435	2430	1144
476	20230614	134500	727908020	2435	2430	2435	2430	61
477	20230614	134400	727759715	2430	2430	2430	2430	90
478	20230614	134300	727541015	2430	2430	2430	2430	200
479	20230614	134200	727055015	2430	2430	2430	2430	0
480	20230614	134100	727055015	2430	2430	2430	2430	1
481	20230614	134000	727052585	2430	2430	2430	2430	0
482	20230614	133900	727052585	2430	2430	2430	2430	0
483	20230614	133800	727052585	2430	2430	2430	2430	41
484	20230614	133700	726952955	2435	2435	2435	2435	1
485	20230614	133600	726950520	2430	2430	2430	2430	300
486	20230614	133500	726221520	2430	2435	2435	2430	11514
487	20230614	133400	698241590	2435	2430	2435	2430	233
488	20230614	133300	697674990	2430	2430	2430	2430	24
489	20230614	133200	697616670	2430	2435	2435	2430	720
490	20230614	133100	695866970	2435	2435	2435	2435	10
491	20230614	133000	695842620	2435	2435	2435	2430	132
492	20230614	132900	695521260	2435	2430	2435	2430	1335
493	20230614	132800	692276710	2435	2435	2435	2435	200
494	20230614	132700	691789710	2440	2440	2440	2440	0
495	20230614	132600	691789710	2440	2440	2440	2440	0
496	20230614	132500	691789710	2440	2440	2440	2440	0
497	20230614	132400	691789710	2440	2440	2440	2440	235
498	20230614	132300	691216310	2440	2440	2440	2440	0
499	20230614	132200	691216310	2440	2440	2440	2440	0
500	20230614	132100	691216310	2440	2440	2440	2440	1311
501	20230614	132000	688017470	2440	2440	2440	2440	0
502	20230614	131900	688017470	2440	2440	2440	2430	31
503	20230614	131800	687941840	2440	2430	2440	2430	203
504	20230614	131700	687448030	2435	2435	2435	2435	100
505	20230614	131600	687204530	2435	2440	2440	2435	5858
506	20230614	131500	672940295	2435	2435	2435	2435	0
507	20230614	131400	672940295	2435	2435	2435	2435	90
508	20230614	131300	672721145	2435	2440	2440	2435	293
509	20230614	131200	672007685	2435	2450	2450	2435	127
510	20230614	131100	671696550	2445	2445	2445	2445	290
511	20230614	131000	670987500	2435	2435	2435	2435	4
512	20230614	130900	670977760	2435	2435	2435	2435	1
513	20230614	130800	670975325	2435	2435	2435	2435	0
514	20230614	130700	670975325	2435	2440	2440	2435	3824
515	20230614	130600	661661620	2440	2440	2440	2440	112
516	20230614	130500	661388340	2435	2435	2435	2435	161
517	20230614	130400	660996305	2435	2435	2435	2435	984
518	20230614	130300	658600265	2435	2435	2440	2435	211
519	20230614	130200	658086475	2440	2440	2440	2440	494
520	20230614	130100	656881115	2440	2445	2445	2440	1345
521	20230614	130000	653599140	2445	2445	2445	2445	0
522	20230614	125900	653599140	2445	2445	2445	2445	1
523	20230614	125800	653596695	2445	2445	2445	2445	10053
524	20230614	125700	629017110	2455	2455	2455	2455	0
525	20230614	125600	629017110	2455	2455	2455	2455	0
526	20230614	125500	629017110	2455	2455	2455	2455	0
527	20230614	125400	629017110	2455	2455	2455	2455	0
528	20230614	125300	629017110	2455	2455	2455	2455	0
529	20230614	125200	629017110	2455	2455	2455	2455	2
530	20230614	125100	629012200	2455	2455	2455	2455	0
531	20230614	125000	629012200	2455	2455	2455	2455	0
532	20230614	124900	629012200	2455	2455	2455	2455	0
533	20230614	124800	629012200	2455	2455	2455	2455	50
534	20230614	124700	628889450	2455	2455	2455	2455	1
535	20230614	124600	628886995	2435	2435	2435	2435	830
536	20230614	124500	626865945	2435	2440	2440	2435	4244
537	20230614	124400	616527790	2440	2440	2440	2440	0
538	20230614	124300	616527790	2440	2440	2440	2440	2555
539	20230614	124200	610293590	2440	2440	2440	2440	0
540	20230614	124100	610293590	2440	2440	2440	2440	549
541	20230614	124000	608954030	2440	2440	2440	2440	0
542	20230614	123900	608954030	2440	2440	2440	2440	0
543	20230614	123800	608954030	2440	2440	2440	2440	296
544	20230614	123700	608231790	2440	2440	2440	2440	11
545	20230614	123600	608204950	2440	2440	2440	2440	2119
546	20230614	123500	603034590	2460	2460	2460	2460	0
547	20230614	123400	603034590	2460	2455	2460	2455	4075
548	20230614	123300	593022145	2440	2455	2455	2440	501
549	20230614	123200	591799690	2440	2460	2460	2440	241
550	20230614	123100	591211300	2440	2440	2440	2440	0
551	20230614	123000	591211300	2440	2445	2445	2440	50
552	20230614	122900	591089100	2445	2445	2445	2445	0
553	20230614	122800	591089100	2445	2445	2445	2445	0
554	20230614	122700	591089100	2445	2445	2445	2445	445
555	20230614	122600	590001075	2445	2445	2445	2445	0
556	20230614	122500	590001075	2445	2445	2445	2445	0
557	20230614	122400	590001075	2445	2445	2445	2445	0
558	20230614	122300	590001075	2445	2445	2445	2445	0
559	20230614	122200	590001075	2445	2445	2445	2445	0
560	20230614	122100	590001075	2445	2445	2445	2445	0
561	20230614	122000	590001075	2445	2445	2445	2445	6
562	20230614	121900	589986405	2445	2445	2445	2445	0
563	20230614	121800	589986405	2445	2445	2445	2445	0
564	20230614	121700	589986405	2445	2445	2445	2445	8500
565	20230614	121600	569203905	2445	2450	2450	2445	4001
566	20230614	121500	559413345	2450	2450	2450	2450	0
567	20230614	121400	559413345	2450	2450	2450	2450	263
568	20230614	121300	558768995	2450	2450	2450	2450	219
569	20230614	121200	558232445	2460	2460	2460	2460	40
570	20230614	121100	558134045	2450	2455	2455	2450	40
571	20230614	121000	558036030	2455	2455	2455	2455	0
572	20230614	120900	558036030	2455	2455	2455	2455	77
573	20230614	120800	557846995	2460	2455	2460	2455	2
574	20230614	120700	557842080	2460	2460	2460	2460	1
575	20230614	120600	557839620	2450	2450	2450	2450	0
576	20230614	120500	557839620	2450	2450	2450	2450	661
577	20230614	120400	556220170	2450	2450	2450	2450	0
578	20230614	120300	556220170	2450	2450	2450	2450	0
579	20230614	120200	556220170	2450	2450	2450	2450	0
580	20230614	120100	556220170	2450	2450	2450	2450	0
581	20230614	120000	556220170	2450	2450	2450	2450	58
582	20230614	115900	556078070	2460	2460	2460	2460	61
583	20230614	115800	555928010	2445	2450	2450	2445	100
584	20230614	115700	555683195	2450	2450	2450	2450	3507
585	20230614	115600	547091045	2450	2450	2450	2450	0
586	20230614	115500	547091045	2450	2450	2450	2450	0
587	20230614	115400	547091045	2450	2455	2455	2450	420
588	20230614	115300	546061180	2455	2455	2455	2455	0
589	20230614	115200	546061180	2455	2455	2455	2455	835
590	20230614	115100	544011255	2455	2455	2455	2455	0
591	20230614	115000	544011255	2455	2455	2455	2455	420
592	20230614	114900	542980155	2450	2450	2450	2450	1652
593	20230614	114800	538932755	2455	2450	2455	2450	412
594	20230614	114700	537921300	2455	2455	2455	2455	0
595	20230614	114600	537921300	2455	2455	2455	2455	120
596	20230614	114500	537626700	2450	2450	2450	2450	30
597	20230614	114400	537553200	2450	2450	2450	2450	0
598	20230614	114300	537553200	2450	2450	2450	2450	2744
599	20230614	114200	530830400	2455	2455	2455	2455	45
600	20230614	114100	530719925	2455	2455	2455	2455	0
601	20230614	114000	530719925	2455	2455	2455	2455	1
602	20230614	113900	530717470	2450	2450	2450	2450	3000
603	20230614	113800	523367470	2450	2450	2450	2450	0
604	20230614	113700	523367470	2450	2450	2450	2450	45
605	20230614	113600	523257220	2455	2455	2455	2455	46
606	20230614	113500	523144290	2455	2455	2455	2455	11
607	20230614	113400	523117285	2455	2455	2455	2455	500
608	20230614	113300	521889785	2455	2455	2455	2455	205
609	20230614	113200	521386510	2455	2455	2455	2455	60
610	20230614	113100	521239210	2455	2455	2455	2455	0
611	20230614	113000	521239210	2455	2455	2455	2455	1459
612	20230614	112900	517657365	2455	2455	2455	2455	140
613	20230614	112800	517313665	2455	2455	2455	2455	0
614	20230614	112700	517313665	2455	2455	2455	2455	374
615	20230614	112600	516395495	2455	2455	2455	2455	207
616	20230614	112500	515887310	2455	2455	2455	2455	0
617	20230614	112400	515887310	2455	2455	2455	2455	498
618	20230614	112300	514664720	2455	2455	2455	2455	305
619	20230614	112200	513915945	2455	2460	2460	2455	11
620	20230614	112100	513888915	2455	2455	2455	2455	0
621	20230614	112000	513888915	2455	2455	2455	2455	90
622	20230614	111900	513667965	2455	2455	2455	2455	0
623	20230614	111800	513667965	2455	2455	2455	2455	437
624	20230614	111700	512595130	2455	2455	2455	2455	0
625	20230614	111600	512595130	2455	2460	2460	2455	4931
626	20230614	111500	500465250	2460	2465	2465	2460	2109
627	20230614	111400	495271630	2465	2465	2465	2465	1308
628	20230614	111300	492047410	2465	2465	2465	2465	221
629	20230614	111200	491502645	2470	2470	2470	2470	1000
630	20230614	111100	489032645	2465	2465	2465	2465	95
631	20230614	111000	488798470	2465	2470	2470	2465	188
632	20230614	110900	488334850	2470	2465	2470	2465	353
633	20230614	110800	487463695	2475	2465	2475	2465	4192
634	20230614	110700	477088665	2475	2475	2475	2475	3010
635	20230614	110600	469638915	2475	2465	2475	2465	28
636	20230614	110500	469569845	2475	2475	2475	2475	155
637	20230614	110400	469186220	2475	2470	2475	2470	1736
638	20230614	110300	464891185	2470	2470	2470	2470	14
639	20230614	110200	464856605	2470	2465	2470	2465	1200
640	20230614	110100	461894355	2465	2465	2465	2465	200
641	20230614	110000	461401355	2465	2460	2465	2460	955
642	20230614	105900	459047445	2465	2465	2465	2465	1
643	20230614	105800	459044980	2460	2460	2460	2460	331
644	20230614	105700	458230720	2460	2460	2460	2460	1447
645	20230614	105600	454671100	2460	2460	2460	2460	0
646	20230614	105500	454671100	2460	2460	2460	2460	0
647	20230614	105400	454671100	2460	2465	2465	2460	54
648	20230614	105300	454538010	2465	2465	2465	2465	200
649	20230614	105200	454045010	2465	2460	2465	2460	600
650	20230614	105100	452568510	2465	2465	2465	2465	0
651	20230614	105000	452568510	2465	2465	2465	2465	0
652	20230614	104900	452568510	2465	2465	2465	2465	139
653	20230614	104800	452225875	2455	2455	2455	2455	300
654	20230614	104700	451489375	2455	2455	2465	2455	100
655	20230614	104600	451243855	2465	2465	2465	2465	510
656	20230614	104500	449986705	2465	2465	2465	2465	10
657	20230614	104400	449962055	2465	2465	2465	2465	4828
658	20230614	104300	438061035	2460	2460	2465	2460	4261
659	20230614	104200	427578960	2460	2450	2460	2450	1145
660	20230614	104100	424764460	2460	2460	2460	2460	51
661	20230614	104000	424639000	2455	2455	2455	2455	30
662	20230614	103900	424565350	2450	2450	2450	2450	1
663	20230614	103800	424562900	2460	2460	2460	2460	3001
664	20230614	103700	417180440	2465	2465	2465	2465	1000
665	20230614	103600	414715440	2465	2465	2470	2460	3753
666	20230614	103500	405463435	2470	2440	2470	2440	12192
667	20230614	103400	375578995	2435	2440	2440	2435	318
668	20230614	103300	374803080	2440	2440	2440	2440	11
669	20230614	103200	374776240	2445	2445	2445	2445	6
670	20230614	103100	374761570	2445	2435	2445	2435	2361
671	20230614	103000	369011965	2435	2435	2435	2435	16
672	20230614	102900	368973005	2440	2440	2440	2440	1
673	20230614	102800	368970565	2435	2435	2435	2435	0
674	20230614	102700	368970565	2435	2435	2435	2435	263
675	20230614	102600	368330160	2435	2440	2440	2435	31
676	20230614	102500	368254670	2435	2445	2445	2435	201
677	20230614	102400	367765225	2435	2435	2435	2435	110
678	20230614	102300	367497375	2435	2445	2445	2435	20
679	20230614	102200	367448575	2435	2440	2440	2435	2700
680	20230614	102100	360873050	2440	2445	2445	2440	90
681	20230614	102000	360653420	2440	2440	2440	2440	301
682	20230614	101900	359918980	2440	2440	2440	2440	0
683	20230614	101800	359918980	2440	2440	2440	2440	141
684	20230614	101700	359574940	2445	2445	2445	2445	0
685	20230614	101600	359574940	2445	2445	2445	2445	38
686	20230614	101500	359482030	2440	2440	2440	2440	1229
687	20230614	101400	356483270	2440	2440	2440	2440	100
688	20230614	101300	356239270	2440	2440	2440	2440	400
689	20230614	101200	355263270	2445	2445	2445	2445	2
690	20230614	101100	355258380	2445	2445	2445	2445	216
691	20230614	101000	354730260	2445	2445	2445	2445	0
692	20230614	100900	354730260	2445	2445	2445	2445	1
693	20230614	100800	354727815	2440	2440	2440	2440	76
694	20230614	100700	354542375	2445	2445	2445	2445	2
695	20230614	100600	354537485	2435	2435	2435	2435	0
696	20230614	100500	354537485	2435	2435	2435	2435	39
697	20230614	100400	354442520	2435	2435	2440	2435	106
698	20230614	100300	354184160	2435	2435	2435	2435	0
699	20230614	100200	354184160	2435	2435	2435	2435	100
700	20230614	100100	353940660	2435	2435	2435	2435	2285
701	20230614	100000	348376685	2440	2440	2440	2440	80
702	20230614	095900	348181485	2435	2435	2435	2435	0
703	20230614	095800	348181485	2435	2435	2435	2435	0
704	20230614	095700	348181485	2435	2435	2435	2435	1
705	20230614	095600	348179050	2445	2435	2445	2430	1356
706	20230614	095500	344877565	2435	2435	2435	2435	0
707	20230614	095400	344877565	2435	2435	2435	2435	42
708	20230614	095300	344775295	2430	2435	2435	2430	3189
709	20230614	095200	337020475	2435	2435	2435	2435	737
710	20230614	095100	335225880	2445	2435	2445	2435	45
711	20230614	095000	335116255	2445	2445	2445	2445	51
712	20230614	094900	334991560	2435	2440	2440	2435	106
713	20230614	094800	334733225	2440	2440	2440	2440	16
714	20230614	094700	334694185	2435	2430	2435	2430	202
715	20230614	094600	334202820	2435	2440	2440	2435	2708
716	20230614	094500	327608830	2440	2440	2450	2440	6435
717	20230614	094400	311906710	2445	2460	2460	2445	557
718	20230614	094300	310541540	2460	2455	2460	2455	301
719	20230614	094200	309801680	2455	2445	2455	2445	196
720	20230614	094100	309320790	2445	2445	2445	2445	26
721	20230614	094000	309257220	2450	2445	2450	2445	435
722	20230614	093900	308193500	2455	2445	2455	2445	2038
723	20230614	093800	303210580	2445	2450	2460	2445	254
724	20230614	093700	302588535	2445	2445	2460	2445	3480
725	20230614	093600	294059805	2445	2455	2455	2445	249
726	20230614	093500	293450590	2455	2450	2455	2450	712
727	20230614	093400	291704330	2445	2445	2445	2445	20
728	20230614	093300	291655430	2445	2455	2455	2445	11
729	20230614	093200	291628500	2455	2435	2460	2435	7754
730	20230614	093100	272704915	2440	2435	2440	2435	104
731	20230614	093000	272451655	2440	2435	2440	2430	703
732	20230614	092900	270743340	2430	2435	2440	2430	1678
733	20230614	092800	266665600	2430	2435	2435	2430	150
734	20230614	092700	266301095	2440	2435	2440	2430	4104
735	20230614	092600	256328320	2430	2440	2440	2430	6319
736	20230614	092500	240960040	2445	2445	2445	2445	47
737	20230614	092400	240845125	2440	2445	2445	2440	201
738	20230614	092300	240354680	2440	2435	2440	2435	1093
739	20230614	092200	237691245	2450	2445	2450	2445	3
740	20230614	092100	237683900	2435	2440	2445	2435	7056
741	20230614	092000	220483750	2435	2440	2440	2435	795
742	20230614	091900	218546745	2435	2450	2450	2435	8104
743	20230614	091800	198762240	2450	2450	2450	2450	509
744	20230614	091700	197515190	2455	2450	2455	2450	1209
745	20230614	091600	194553135	2450	2450	2450	2445	152
746	20230614	091500	194181290	2445	2445	2445	2445	52
747	20230614	091400	194054150	2455	2445	2455	2445	1091
748	20230614	091300	191382125	2450	2455	2455	2445	3744
749	20230614	091200	182216400	2460	2460	2460	2460	0
750	20230614	091100	182216400	2460	2460	2460	2460	535
751	20230614	091000	180900300	2460	2460	2465	2450	4674
752	20230614	090900	169421595	2460	2460	2460	2460	101
753	20230614	090800	169173135	2460	2465	2465	2460	6561
754	20230614	090700	153023745	2465	2460	2465	2460	14001
755	20230614	090600	118523475	2460	2455	2460	2455	3256
756	20230614	090500	110518075	2460	2455	2460	2455	5808
757	20230614	090400	96259430	2455	2460	2460	2455	1558
758	20230614	090300	92433530	2460	2480	2480	2460	810
759	20230614	090200	90433910	2485	2455	2485	2455	3771
760	20230614	090100	81144095	2450	2470	2470	2430	24704
761	20230614	090000	20536820	2475	2490	2490	2470	8256