KissMeData/009460/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	221500	114348241	1356	1356	1356	1356	3063
3	20230601	221400	114348241	1356	1356	1356	1356	0
4	20230601	221300	114348241	1356	1356	1356	1356	0
5	20230601	221200	114348241	1356	1356	1356	1356	0
6	20230601	221100	114348241	1356	1356	1356	1356	0
7	20230601	221000	114348241	1356	1356	1356	1356	0
8	20230601	220900	114348241	1356	1356	1356	1356	0
9	20230601	220800	114348241	1356	1356	1356	1356	0
10	20230601	220700	114348241	1356	1356	1356	1356	0
11	20230601	220600	114348241	1356	1356	1356	1356	0
12	20230601	220500	114348241	1356	1356	1356	1356	0
13	20230601	220400	114348241	1356	1356	1356	1356	0
14	20230601	220300	114348241	1356	1356	1356	1356	0
15	20230601	220200	114348241	1356	1356	1356	1356	0
16	20230601	220100	114348241	1356	1356	1356	1356	0
17	20230601	220000	114348241	1356	1356	1356	1356	0
18	20230601	215900	114348241	1356	1356	1356	1356	0
19	20230601	215800	114348241	1356	1356	1356	1356	0
20	20230601	215700	114348241	1356	1356	1356	1356	0
21	20230601	215600	114348241	1356	1356	1356	1356	0
22	20230601	215500	114348241	1356	1356	1356	1356	0
23	20230601	215400	114348241	1356	1356	1356	1356	0
24	20230601	215300	114348241	1356	1356	1356	1356	0
25	20230601	215200	114348241	1356	1356	1356	1356	0
26	20230601	215100	114348241	1356	1356	1356	1356	0
27	20230601	215000	114348241	1356	1356	1356	1356	0
28	20230601	214900	114348241	1356	1356	1356	1356	0
29	20230601	214800	114348241	1356	1356	1356	1356	0
30	20230601	214700	114348241	1356	1356	1356	1356	0
31	20230601	214600	114348241	1356	1356	1356	1356	0
32	20230601	214500	114348241	1356	1356	1356	1356	3063
33	20230601	214400	114348241	1356	1356	1356	1356	0
34	20230601	214300	114348241	1356	1356	1356	1356	0
35	20230601	214200	114348241	1356	1356	1356	1356	0
36	20230601	214100	114348241	1356	1356	1356	1356	0
37	20230601	214000	114348241	1356	1356	1356	1356	0
38	20230601	213900	114348241	1356	1356	1356	1356	0
39	20230601	213800	114348241	1356	1356	1356	1356	0
40	20230601	213700	114348241	1356	1356	1356	1356	0
41	20230601	213600	114348241	1356	1356	1356	1356	0
42	20230601	213500	114348241	1356	1356	1356	1356	0
43	20230601	213400	114348241	1356	1356	1356	1356	0
44	20230601	213300	114348241	1356	1356	1356	1356	0
45	20230601	213200	114348241	1356	1356	1356	1356	0
46	20230601	213100	114348241	1356	1356	1356	1356	0
47	20230601	213000	114348241	1356	1356	1356	1356	0
48	20230601	212900	114348241	1356	1356	1356	1356	0
49	20230601	212800	114348241	1356	1356	1356	1356	0
50	20230601	212700	114348241	1356	1356	1356	1356	0
51	20230601	212600	114348241	1356	1356	1356	1356	0
52	20230601	212500	114348241	1356	1356	1356	1356	0
53	20230601	212400	114348241	1356	1356	1356	1356	0
54	20230601	212300	114348241	1356	1356	1356	1356	0
55	20230601	212200	114348241	1356	1356	1356	1356	0
56	20230601	212100	114348241	1356	1356	1356	1356	0
57	20230601	212000	114348241	1356	1356	1356	1356	0
58	20230601	211900	114348241	1356	1356	1356	1356	0
59	20230601	211800	114348241	1356	1356	1356	1356	0
60	20230601	211700	114348241	1356	1356	1356	1356	0
61	20230601	211600	114348241	1356	1356	1356	1356	0
62	20230601	211500	114348241	1356	1356	1356	1356	3063
63	20230601	211400	114348241	1356	1356	1356	1356	0
64	20230601	211300	114348241	1356	1356	1356	1356	0
65	20230601	211200	114348241	1356	1356	1356	1356	0
66	20230601	211100	114348241	1356	1356	1356	1356	0
67	20230601	211000	114348241	1356	1356	1356	1356	0
68	20230601	210900	114348241	1356	1356	1356	1356	0
69	20230601	210800	114348241	1356	1356	1356	1356	0
70	20230601	210700	114348241	1356	1356	1356	1356	0
71	20230601	210600	114348241	1356	1356	1356	1356	0
72	20230601	210500	114348241	1356	1356	1356	1356	0
73	20230601	210400	114348241	1356	1356	1356	1356	0
74	20230601	210300	114348241	1356	1356	1356	1356	0
75	20230601	210200	114348241	1356	1356	1356	1356	0
76	20230601	210100	114348241	1356	1356	1356	1356	0
77	20230601	210000	114348241	1356	1356	1356	1356	0
78	20230601	205900	114348241	1356	1356	1356	1356	0
79	20230601	205800	114348241	1356	1356	1356	1356	0
80	20230601	205700	114348241	1356	1356	1356	1356	0
81	20230601	205600	114348241	1356	1356	1356	1356	0
82	20230601	205500	114348241	1356	1356	1356	1356	0
83	20230601	205400	114348241	1356	1356	1356	1356	0
84	20230601	205300	114348241	1356	1356	1356	1356	0
85	20230601	205200	114348241	1356	1356	1356	1356	0
86	20230601	205100	114348241	1356	1356	1356	1356	0
87	20230601	205000	114348241	1356	1356	1356	1356	0
88	20230601	204900	114348241	1356	1356	1356	1356	0
89	20230601	204800	114348241	1356	1356	1356	1356	0
90	20230601	204700	114348241	1356	1356	1356	1356	0
91	20230601	204600	114348241	1356	1356	1356	1356	0
92	20230601	204500	114348241	1356	1356	1356	1356	3063
93	20230601	204400	114348241	1356	1356	1356	1356	0
94	20230601	204300	114348241	1356	1356	1356	1356	0
95	20230601	204200	114348241	1356	1356	1356	1356	0
96	20230601	204100	114348241	1356	1356	1356	1356	0
97	20230601	204000	114348241	1356	1356	1356	1356	0
98	20230601	203900	114348241	1356	1356	1356	1356	0
99	20230601	203800	114348241	1356	1356	1356	1356	0
100	20230601	203700	114348241	1356	1356	1356	1356	0
101	20230601	203600	114348241	1356	1356	1356	1356	0
102	20230601	203500	114348241	1356	1356	1356	1356	0
103	20230601	203400	114348241	1356	1356	1356	1356	0
104	20230601	203300	114348241	1356	1356	1356	1356	0
105	20230601	203200	114348241	1356	1356	1356	1356	0
106	20230601	203100	114348241	1356	1356	1356	1356	0
107	20230601	203000	114348241	1356	1356	1356	1356	0
108	20230601	202900	114348241	1356	1356	1356	1356	0
109	20230601	202800	114348241	1356	1356	1356	1356	0
110	20230601	202700	114348241	1356	1356	1356	1356	0
111	20230601	202600	114348241	1356	1356	1356	1356	0
112	20230601	202500	114348241	1356	1356	1356	1356	0
113	20230601	202400	114348241	1356	1356	1356	1356	0
114	20230601	202300	114348241	1356	1356	1356	1356	0
115	20230601	202200	114348241	1356	1356	1356	1356	0
116	20230601	202100	114348241	1356	1356	1356	1356	0
117	20230601	202000	114348241	1356	1356	1356	1356	0
118	20230601	201900	114348241	1356	1356	1356	1356	0
119	20230601	201800	114348241	1356	1356	1356	1356	0
120	20230601	201700	114348241	1356	1356	1356	1356	0
121	20230601	201600	114348241	1356	1356	1356	1356	0
122	20230601	201500	114348241	1356	1356	1356	1356	3063
123	20230601	201400	114348241	1356	1356	1356	1356	0
124	20230601	201300	114348241	1356	1356	1356	1356	0
125	20230601	201200	114348241	1356	1356	1356	1356	0
126	20230601	201100	114348241	1356	1356	1356	1356	0
127	20230601	201000	114348241	1356	1356	1356	1356	0
128	20230601	200900	114348241	1356	1356	1356	1356	0
129	20230601	200800	114348241	1356	1356	1356	1356	0
130	20230601	200700	114348241	1356	1356	1356	1356	0
131	20230601	200600	114348241	1356	1356	1356	1356	0
132	20230601	200500	114348241	1356	1356	1356	1356	0
133	20230601	200400	114348241	1356	1356	1356	1356	0
134	20230601	200300	114348241	1356	1356	1356	1356	0
135	20230601	200200	114348241	1356	1356	1356	1356	0
136	20230601	200100	114348241	1356	1356	1356	1356	0
137	20230601	200000	114348241	1356	1356	1356	1356	0
138	20230601	195900	114348241	1356	1356	1356	1356	0
139	20230601	195800	114348241	1356	1356	1356	1356	0
140	20230601	195700	114348241	1356	1356	1356	1356	0
141	20230601	195600	114348241	1356	1356	1356	1356	0
142	20230601	195500	114348241	1356	1356	1356	1356	0
143	20230601	195400	114348241	1356	1356	1356	1356	0
144	20230601	195300	114348241	1356	1356	1356	1356	0
145	20230601	195200	114348241	1356	1356	1356	1356	0
146	20230601	195100	114348241	1356	1356	1356	1356	0
147	20230601	195000	114348241	1356	1356	1356	1356	0
148	20230601	194900	114348241	1356	1356	1356	1356	0
149	20230601	194800	114348241	1356	1356	1356	1356	0
150	20230601	194700	114348241	1356	1356	1356	1356	0
151	20230601	194600	114348241	1356	1356	1356	1356	0
152	20230601	194500	114348241	1356	1356	1356	1356	3063
153	20230601	194400	114348241	1356	1356	1356	1356	0
154	20230601	194300	114348241	1356	1356	1356	1356	0
155	20230601	194200	114348241	1356	1356	1356	1356	0
156	20230601	194100	114348241	1356	1356	1356	1356	0
157	20230601	194000	114348241	1356	1356	1356	1356	0
158	20230601	193900	114348241	1356	1356	1356	1356	0
159	20230601	193800	114348241	1356	1356	1356	1356	0
160	20230601	193700	114348241	1356	1356	1356	1356	0
161	20230601	193600	114348241	1356	1356	1356	1356	0
162	20230601	193500	114348241	1356	1356	1356	1356	0
163	20230601	193400	114348241	1356	1356	1356	1356	0
164	20230601	193300	114348241	1356	1356	1356	1356	0
165	20230601	193200	114348241	1356	1356	1356	1356	0
166	20230601	193100	114348241	1356	1356	1356	1356	0
167	20230601	193000	114348241	1356	1356	1356	1356	0
168	20230601	192900	114348241	1356	1356	1356	1356	0
169	20230601	192800	114348241	1356	1356	1356	1356	0
170	20230601	192700	114348241	1356	1356	1356	1356	0
171	20230601	192600	114348241	1356	1356	1356	1356	0
172	20230601	192500	114348241	1356	1356	1356	1356	0
173	20230601	192400	114348241	1356	1356	1356	1356	0
174	20230601	192300	114348241	1356	1356	1356	1356	0
175	20230601	192200	114348241	1356	1356	1356	1356	0
176	20230601	192100	114348241	1356	1356	1356	1356	0
177	20230601	192000	114348241	1356	1356	1356	1356	0
178	20230601	191900	114348241	1356	1356	1356	1356	0
179	20230601	191800	114348241	1356	1356	1356	1356	0
180	20230601	191700	114348241	1356	1356	1356	1356	0
181	20230601	191600	114348241	1356	1356	1356	1356	0
182	20230601	191500	114348241	1356	1356	1356	1356	3063
183	20230601	191400	114348241	1356	1356	1356	1356	0
184	20230601	191300	114348241	1356	1356	1356	1356	0
185	20230601	191200	114348241	1356	1356	1356	1356	0
186	20230601	191100	114348241	1356	1356	1356	1356	0
187	20230601	191000	114348241	1356	1356	1356	1356	0
188	20230601	190900	114348241	1356	1356	1356	1356	0
189	20230601	190800	114348241	1356	1356	1356	1356	0
190	20230601	190700	114348241	1356	1356	1356	1356	0
191	20230601	190600	114348241	1356	1356	1356	1356	0
192	20230601	190500	114348241	1356	1356	1356	1356	0
193	20230601	190400	114348241	1356	1356	1356	1356	0
194	20230601	190300	114348241	1356	1356	1356	1356	0
195	20230601	190200	114348241	1356	1356	1356	1356	0
196	20230601	190100	114348241	1356	1356	1356	1356	0
197	20230601	190000	114348241	1356	1356	1356	1356	0
198	20230601	185900	114348241	1356	1356	1356	1356	0
199	20230601	185800	114348241	1356	1356	1356	1356	0
200	20230601	185700	114348241	1356	1356	1356	1356	0
201	20230601	185600	114348241	1356	1356	1356	1356	0
202	20230601	185500	114348241	1356	1356	1356	1356	0
203	20230601	185400	114348241	1356	1356	1356	1356	0
204	20230601	185300	114348241	1356	1356	1356	1356	0
205	20230601	185200	114348241	1356	1356	1356	1356	0
206	20230601	185100	114348241	1356	1356	1356	1356	0
207	20230601	185000	114348241	1356	1356	1356	1356	0
208	20230601	184900	114348241	1356	1356	1356	1356	0
209	20230601	184800	114348241	1356	1356	1356	1356	0
210	20230601	184700	114348241	1356	1356	1356	1356	0
211	20230601	184600	114348241	1356	1356	1356	1356	0
212	20230601	184500	114348241	1356	1356	1356	1356	3063
213	20230601	184400	114348241	1356	1356	1356	1356	0
214	20230601	184300	114348241	1356	1356	1356	1356	0
215	20230601	184200	114348241	1356	1356	1356	1356	0
216	20230601	184100	114348241	1356	1356	1356	1356	0
217	20230601	184000	114348241	1356	1356	1356	1356	0
218	20230601	183900	114348241	1356	1356	1356	1356	0
219	20230601	183800	114348241	1356	1356	1356	1356	0
220	20230601	183700	114348241	1356	1356	1356	1356	0
221	20230601	183600	114348241	1356	1356	1356	1356	0
222	20230601	183500	114348241	1356	1356	1356	1356	0
223	20230601	183400	114348241	1356	1356	1356	1356	0
224	20230601	183300	114348241	1356	1356	1356	1356	0
225	20230601	183200	114348241	1356	1356	1356	1356	0
226	20230601	183100	114348241	1356	1356	1356	1356	0
227	20230601	183000	114348241	1356	1356	1356	1356	0
228	20230601	182900	114348241	1356	1356	1356	1356	0
229	20230601	182800	114348241	1356	1356	1356	1356	0
230	20230601	182700	114348241	1356	1356	1356	1356	0
231	20230601	182600	114348241	1356	1356	1356	1356	0
232	20230601	182500	114348241	1356	1356	1356	1356	0
233	20230601	182400	114348241	1356	1356	1356	1356	0
234	20230601	182300	114348241	1356	1356	1356	1356	0
235	20230601	182200	114348241	1356	1356	1356	1356	0
236	20230601	182100	114348241	1356	1356	1356	1356	0
237	20230601	182000	114348241	1356	1356	1356	1356	0
238	20230601	181900	114348241	1356	1356	1356	1356	0
239	20230601	181800	114348241	1356	1356	1356	1356	0
240	20230601	181700	114348241	1356	1356	1356	1356	0
241	20230601	181600	114348241	1356	1356	1356	1356	0
242	20230601	181500	114348241	1356	1356	1356	1356	3063
243	20230601	181400	114348241	1356	1356	1356	1356	0
244	20230601	181300	114348241	1356	1356	1356	1356	0
245	20230601	181200	114348241	1356	1356	1356	1356	0
246	20230601	181100	114348241	1356	1356	1356	1356	0
247	20230601	181000	114348241	1356	1356	1356	1356	0
248	20230601	180900	114348241	1356	1356	1356	1356	0
249	20230601	180800	114348241	1356	1356	1356	1356	0
250	20230601	180700	114348241	1356	1356	1356	1356	0
251	20230601	180600	114348241	1356	1356	1356	1356	0
252	20230601	180500	114348241	1356	1356	1356	1356	0
253	20230601	180400	114348241	1356	1356	1356	1356	0
254	20230601	180300	114348241	1356	1356	1356	1356	0
255	20230601	180200	114348241	1356	1356	1356	1356	0
256	20230601	180100	114348241	1356	1356	1356	1356	0
257	20230601	180000	114348241	1356	1356	1356	1356	0
258	20230601	175900	114348241	1356	1356	1356	1356	0
259	20230601	175800	114348241	1356	1356	1356	1356	0
260	20230601	175700	114348241	1356	1356	1356	1356	0
261	20230601	175600	114348241	1356	1356	1356	1356	0
262	20230601	175500	114348241	1356	1356	1356	1356	0
263	20230601	175400	114348241	1356	1356	1356	1356	0
264	20230601	175300	114348241	1356	1356	1356	1356	0
265	20230601	175200	114348241	1356	1356	1356	1356	0
266	20230601	175100	114348241	1356	1356	1356	1356	0
267	20230601	175000	114348241	1356	1356	1356	1356	0
268	20230601	174900	114348241	1356	1356	1356	1356	0
269	20230601	174800	114348241	1356	1356	1356	1356	0
270	20230601	174700	114348241	1356	1356	1356	1356	0
271	20230601	174600	114348241	1356	1356	1356	1356	0
272	20230601	174500	114348241	1356	1356	1356	1356	3063
273	20230601	174400	114348241	1356	1356	1356	1356	0
274	20230601	174300	114348241	1356	1356	1356	1356	0
275	20230601	174200	114348241	1356	1356	1356	1356	0
276	20230601	174100	114348241	1356	1356	1356	1356	0
277	20230601	174000	114348241	1356	1356	1356	1356	0
278	20230601	173900	114348241	1356	1356	1356	1356	0
279	20230601	173800	114348241	1356	1356	1356	1356	0
280	20230601	173700	114348241	1356	1356	1356	1356	0
281	20230601	173600	114348241	1356	1356	1356	1356	0
282	20230601	173500	114348241	1356	1356	1356	1356	0
283	20230601	173400	114348241	1356	1356	1356	1356	0
284	20230601	173300	114348241	1356	1356	1356	1356	0
285	20230601	173200	114348241	1356	1356	1356	1356	0
286	20230601	173100	114348241	1356	1356	1356	1356	0
287	20230601	173000	114348241	1356	1356	1356	1356	0
288	20230601	172900	114348241	1356	1356	1356	1356	0
289	20230601	172800	114348241	1356	1356	1356	1356	0
290	20230601	172700	114348241	1356	1356	1356	1356	0
291	20230601	172600	114348241	1356	1356	1356	1356	0
292	20230601	172500	114348241	1356	1356	1356	1356	0
293	20230601	172400	114348241	1356	1356	1356	1356	0
294	20230601	172300	114348241	1356	1356	1356	1356	0
295	20230601	172200	114348241	1356	1356	1356	1356	0
296	20230601	172100	114348241	1356	1356	1356	1356	0
297	20230601	172000	114348241	1356	1356	1356	1356	0
298	20230601	171900	114348241	1356	1356	1356	1356	0
299	20230601	171800	114348241	1356	1356	1356	1356	0
300	20230601	171700	114348241	1356	1356	1356	1356	0
301	20230601	171600	114348241	1356	1356	1356	1356	0
302	20230601	171500	114348241	1356	1356	1356	1356	3063
303	20230601	171400	114348241	1356	1356	1356	1356	0
304	20230601	171300	114348241	1356	1356	1356	1356	0
305	20230601	171200	114348241	1356	1356	1356	1356	0
306	20230601	171100	114348241	1356	1356	1356	1356	0
307	20230601	171000	114348241	1356	1356	1356	1356	0
308	20230601	170900	114348241	1356	1356	1356	1356	0
309	20230601	170800	114348241	1356	1356	1356	1356	0
310	20230601	170700	114348241	1356	1356	1356	1356	0
311	20230601	170600	114348241	1356	1356	1356	1356	0
312	20230601	170500	114348241	1356	1356	1356	1356	0
313	20230601	170400	114348241	1356	1356	1356	1356	0
314	20230601	170300	114348241	1356	1356	1356	1356	0
315	20230601	170200	114348241	1356	1356	1356	1356	0
316	20230601	170100	114348241	1356	1356	1356	1356	0
317	20230601	170000	114348241	1356	1356	1356	1356	0
318	20230601	165900	114348241	1356	1356	1356	1356	0
319	20230601	165800	114348241	1356	1356	1356	1356	0
320	20230601	165700	114348241	1356	1356	1356	1356	0
321	20230601	165600	114348241	1356	1356	1356	1356	0
322	20230601	165500	114348241	1356	1356	1356	1356	0
323	20230601	165400	114348241	1356	1356	1356	1356	0
324	20230601	165300	114348241	1356	1356	1356	1356	0
325	20230601	165200	114348241	1356	1356	1356	1356	0
326	20230601	165100	114348241	1356	1356	1356	1356	0
327	20230601	165000	114348241	1356	1356	1356	1356	0
328	20230601	164900	114348241	1356	1356	1356	1356	0
329	20230601	164800	114348241	1356	1356	1356	1356	0
330	20230601	164700	114348241	1356	1356	1356	1356	0
331	20230601	164600	114348241	1356	1356	1356	1356	0
332	20230601	164500	114348241	1356	1356	1356	1356	3063
333	20230601	164400	114348241	1356	1356	1356	1356	0
334	20230601	164300	114348241	1356	1356	1356	1356	0
335	20230601	164200	114348241	1356	1356	1356	1356	0
336	20230601	164100	114348241	1356	1356	1356	1356	0
337	20230601	164000	114348241	1356	1356	1356	1356	0
338	20230601	163900	114348241	1356	1356	1356	1356	0
339	20230601	163800	114348241	1356	1356	1356	1356	0
340	20230601	163700	114348241	1356	1356	1356	1356	0
341	20230601	163600	114348241	1356	1356	1356	1356	0
342	20230601	163500	114348241	1356	1356	1356	1356	0
343	20230601	163400	114348241	1356	1356	1356	1356	0
344	20230601	163300	114348241	1356	1356	1356	1356	0
345	20230601	163200	114348241	1356	1356	1356	1356	0
346	20230601	163100	114348241	1356	1356	1356	1356	0
347	20230601	163000	114348241	1356	1356	1356	1356	0
348	20230601	162900	114348241	1356	1356	1356	1356	0
349	20230601	162800	114348241	1356	1356	1356	1356	0
350	20230601	162700	114348241	1356	1356	1356	1356	0
351	20230601	162600	114348241	1356	1356	1356	1356	0
352	20230601	162500	114348241	1356	1356	1356	1356	0
353	20230601	162400	114348241	1356	1356	1356	1356	0
354	20230601	162300	114348241	1356	1356	1356	1356	0
355	20230601	162200	114348241	1356	1356	1356	1356	0
356	20230601	162100	114348241	1356	1356	1356	1356	0
357	20230601	162000	114348241	1356	1356	1356	1356	0
358	20230601	161900	114348241	1356	1356	1356	1356	0
359	20230601	161800	114348241	1356	1356	1356	1356	0
360	20230601	161700	114348241	1356	1356	1356	1356	0
361	20230601	161600	114348241	1356	1356	1356	1356	0
362	20230601	161500	114348241	1356	1356	1356	1356	3063
363	20230601	161400	114348241	1356	1356	1356	1356	0
364	20230601	161300	114348241	1356	1356	1356	1356	0
365	20230601	161200	114348241	1356	1356	1356	1356	0
366	20230601	161100	114348241	1356	1356	1356	1356	0
367	20230601	161000	114348241	1356	1356	1356	1356	0
368	20230601	160900	114348241	1356	1356	1356	1356	0
369	20230601	160800	114348241	1356	1356	1356	1356	0
370	20230601	160700	114348241	1356	1356	1356	1356	0
371	20230601	160600	114348241	1356	1356	1356	1356	0
372	20230601	160500	114348241	1356	1356	1356	1356	0
373	20230601	160400	114348241	1356	1356	1356	1356	0
374	20230601	160300	114348241	1356	1356	1356	1356	0
375	20230601	160200	114348241	1356	1356	1356	1356	0
376	20230601	160100	114348241	1356	1356	1356	1356	0
377	20230601	160000	114348241	1356	1356	1356	1356	0
378	20230601	155900	114348241	1356	1356	1356	1356	0
379	20230601	155800	114348241	1356	1356	1356	1356	0
380	20230601	155700	114348241	1356	1356	1356	1356	0
381	20230601	155600	114348241	1356	1356	1356	1356	0
382	20230601	155500	114348241	1356	1356	1356	1356	0
383	20230601	155400	114348241	1356	1356	1356	1356	0
384	20230601	155300	114348241	1356	1356	1356	1356	0
385	20230601	155200	114348241	1356	1356	1356	1356	0
386	20230601	155100	114348241	1356	1356	1356	1356	0
387	20230601	155000	114348241	1356	1356	1356	1356	0
388	20230601	154900	114348241	1356	1356	1356	1356	0
389	20230601	154800	114348241	1356	1356	1356	1356	0
390	20230601	154700	114348241	1356	1356	1356	1356	0
391	20230601	154600	114348241	1356	1356	1356	1356	0
392	20230601	154500	114348241	1356	1356	1356	1356	3063
393	20230601	154400	114348241	1356	1356	1356	1356	0
394	20230601	154300	114348241	1356	1356	1356	1356	0
395	20230601	154200	114348241	1356	1356	1356	1356	0
396	20230601	154100	114348241	1356	1356	1356	1356	0
397	20230601	154000	114348241	1356	1356	1356	1356	0
398	20230601	153900	114348241	1356	1356	1356	1356	0
399	20230601	153800	114348241	1356	1356	1356	1356	0
400	20230601	153700	114348241	1356	1356	1356	1356	0
401	20230601	153600	114348241	1356	1356	1356	1356	0
402	20230601	153500	114348241	1356	1356	1356	1356	0
403	20230601	153400	114348241	1356	1356	1356	1356	0
404	20230601	153300	114348241	1356	1356	1356	1356	0
405	20230601	153200	114348241	1356	1356	1356	1356	0
406	20230601	153100	114348241	1356	1356	1356	1356	0
407	20230601	153000	114348241	1356	1356	1356	1356	3063
408	20230601	152900	110194813	1350	1350	1350	1350	0
409	20230601	152800	110194813	1350	1350	1350	1350	0
410	20230601	152700	110194813	1350	1350	1350	1350	0
411	20230601	152600	110194813	1350	1350	1350	1350	0
412	20230601	152500	110194813	1350	1350	1350	1350	0
413	20230601	152400	110194813	1350	1350	1350	1350	0
414	20230601	152300	110194813	1350	1350	1350	1350	0
415	20230601	152200	110194813	1350	1350	1350	1350	0
416	20230601	152100	110194813	1350	1350	1350	1350	0
417	20230601	152000	110194813	1350	1350	1350	1350	0
418	20230601	151900	110194813	1350	1350	1350	1350	0
419	20230601	151800	110194813	1350	1350	1350	1350	0
420	20230601	151700	110194813	1350	1353	1353	1350	47
421	20230601	151600	110131231	1350	1350	1350	1350	1
422	20230601	151500	110129881	1350	1352	1352	1350	3
423	20230601	151400	110125828	1353	1353	1353	1353	23
424	20230601	151300	110094709	1350	1350	1350	1350	2
425	20230601	151200	110092009	1350	1350	1350	1350	201
426	20230601	151100	109820659	1350	1351	1351	1349	2502
427	20230601	151000	106445344	1351	1352	1352	1351	207
428	20230601	150900	106165686	1353	1349	1354	1349	7004
429	20230601	150800	96692925	1349	1350	1350	1349	4007
430	20230601	150700	91283479	1349	1349	1349	1349	2
431	20230601	150600	91280781	1350	1350	1350	1349	4
432	20230601	150500	91275382	1349	1349	1349	1349	14
433	20230601	150400	91256496	1350	1350	1350	1350	0
434	20230601	150300	91256496	1350	1350	1350	1350	997
435	20230601	150200	89910546	1350	1350	1350	1350	6
436	20230601	150100	89902446	1348	1348	1348	1348	1
437	20230601	150000	89901098	1348	1348	1348	1348	2
438	20230601	145900	89898402	1348	1348	1348	1348	26
439	20230601	145800	89863354	1348	1349	1349	1348	17
440	20230601	145700	89840422	1349	1349	1349	1349	33
441	20230601	145600	89795905	1349	1349	1349	1349	78
442	20230601	145500	89690683	1349	1349	1349	1348	425
443	20230601	145400	89117360	1348	1348	1348	1348	0
444	20230601	145300	89117360	1348	1348	1348	1348	1
445	20230601	145200	89116012	1349	1349	1349	1349	571
446	20230601	145100	88345733	1350	1349	1350	1349	5
447	20230601	145000	88338986	1350	1350	1350	1350	1
448	20230601	144900	88337636	1350	1350	1350	1349	4
449	20230601	144800	88332238	1349	1349	1349	1349	1
450	20230601	144700	88330889	1350	1350	1350	1350	0
451	20230601	144600	88330889	1350	1350	1350	1350	1
452	20230601	144500	88329539	1351	1351	1351	1351	1
453	20230601	144400	88328188	1352	1352	1352	1352	1
454	20230601	144300	88326836	1349	1348	1352	1348	6
455	20230601	144200	88318741	1348	1349	1349	1348	1001
456	20230601	144100	86968892	1350	1351	1351	1350	2
457	20230601	144000	86966191	1352	1352	1352	1352	10
458	20230601	143900	86952671	1352	1349	1352	1349	4
459	20230601	143800	86947272	1349	1349	1349	1349	1
460	20230601	143700	86945923	1352	1352	1352	1352	0
461	20230601	143600	86945923	1352	1352	1352	1348	1002
462	20230601	143500	85593213	1353	1353	1353	1353	30
463	20230601	143400	85552623	1353	1354	1354	1353	36
464	20230601	143300	85503884	1352	1352	1352	1352	0
465	20230601	143200	85503884	1352	1352	1352	1352	1
466	20230601	143100	85502532	1352	1352	1352	1352	6
467	20230601	143000	85494420	1352	1353	1353	1352	5
468	20230601	142900	85487657	1353	1353	1354	1353	6076
469	20230601	142800	77266828	1352	1352	1352	1352	2
470	20230601	142700	77264124	1352	1351	1352	1351	21
471	20230601	142600	77235733	1351	1351	1351	1351	1
472	20230601	142500	77234382	1351	1351	1351	1351	1
473	20230601	142400	77233031	1351	1352	1352	1351	4
474	20230601	142300	77227626	1352	1352	1352	1352	1
475	20230601	142200	77226274	1351	1351	1351	1351	21
476	20230601	142100	77197903	1351	1353	1353	1351	4
477	20230601	142000	77192495	1351	1351	1353	1351	3
478	20230601	141900	77188440	1352	1351	1352	1351	89
479	20230601	141800	77068114	1351	1351	1351	1351	1
480	20230601	141700	77066763	1351	1351	1351	1351	2
481	20230601	141600	77064061	1351	1352	1352	1351	3
482	20230601	141500	77060006	1352	1352	1352	1352	1
483	20230601	141400	77058654	1351	1352	1352	1351	3
484	20230601	141300	77054599	1352	1352	1352	1352	1
485	20230601	141200	77053247	1351	1351	1351	1351	5
486	20230601	141100	77046492	1351	1351	1351	1351	1
487	20230601	141000	77045141	1351	1351	1351	1351	1
488	20230601	140900	77043790	1351	1351	1351	1351	301
489	20230601	140800	76637139	1352	1352	1352	1352	0
490	20230601	140700	76637139	1352	1353	1353	1352	2
491	20230601	140600	76634434	1352	1353	1353	1352	3
492	20230601	140500	76630377	1353	1352	1353	1352	4
493	20230601	140400	76624967	1352	1352	1353	1352	12
494	20230601	140300	76608741	1352	1352	1352	1352	2
495	20230601	140200	76606037	1351	1351	1351	1351	3
496	20230601	140100	76601984	1352	1352	1352	1352	0
497	20230601	140000	76601984	1352	1352	1352	1352	93
498	20230601	135900	76476248	1352	1353	1353	1352	20
499	20230601	135800	76449190	1353	1353	1353	1353	80
500	20230601	135700	76340950	1353	1354	1354	1353	25
501	20230601	135600	76307101	1354	1352	1354	1352	4
502	20230601	135500	76301688	1352	1353	1353	1352	5
503	20230601	135400	76294926	1353	1353	1354	1353	4
504	20230601	135300	76289512	1353	1353	1354	1353	6
505	20230601	135200	76281391	1354	1354	1354	1354	2
506	20230601	135100	76278683	1354	1353	1354	1353	4
507	20230601	135000	76273270	1353	1353	1353	1353	2
508	20230601	134900	76270564	1354	1353	1354	1353	4
509	20230601	134800	76265149	1353	1352	1353	1352	2
510	20230601	134700	76262444	1352	1353	1353	1352	2
511	20230601	134600	76259739	1353	1353	1353	1353	2
512	20230601	134500	76257033	1352	1352	1352	1352	2
513	20230601	134400	76254329	1352	1353	1353	1352	4
514	20230601	134300	76248918	1352	1353	1353	1352	4
515	20230601	134200	76243507	1353	1353	1353	1353	0
516	20230601	134100	76243507	1353	1352	1353	1352	7
517	20230601	134000	76234039	1352	1352	1352	1352	1
518	20230601	133900	76232687	1352	1352	1352	1352	2
519	20230601	133800	76229983	1354	1352	1354	1352	223
520	20230601	133700	75928135	1352	1352	1352	1352	6
521	20230601	133600	75920023	1352	1352	1352	1352	2
522	20230601	133500	75917319	1352	1352	1352	1352	6
523	20230601	133400	75909207	1352	1353	1353	1352	4
524	20230601	133300	75903796	1352	1353	1353	1352	4
525	20230601	133200	75898387	1352	1352	1352	1352	2
526	20230601	133100	75895683	1352	1352	1352	1351	3
527	20230601	133000	75891628	1351	1351	1352	1351	339
528	20230601	132900	75433638	1351	1352	1352	1351	3
529	20230601	132800	75429584	1351	1350	1352	1350	104
530	20230601	132700	75289181	1350	1350	1350	1350	18
531	20230601	132600	75264881	1350	1350	1350	1350	1
532	20230601	132500	75263531	1351	1352	1352	1351	50
533	20230601	132400	75195932	1351	1352	1352	1351	2
534	20230601	132300	75193229	1350	1351	1351	1350	5
535	20230601	132200	75186476	1351	1352	1352	1351	4
536	20230601	132100	75181069	1353	1354	1354	1353	5
537	20230601	132000	75174302	1353	1354	1354	1353	3
538	20230601	131900	75170242	1351	1349	1353	1349	2086
539	20230601	131800	72348354	1350	1350	1350	1350	1
540	20230601	131700	72347004	1349	1349	1349	1349	0
541	20230601	131600	72347004	1349	1349	1349	1349	0
542	20230601	131500	72347004	1349	1349	1349	1349	0
543	20230601	131400	72347004	1349	1349	1349	1349	0
544	20230601	131300	72347004	1349	1349	1349	1349	3
545	20230601	131200	72342957	1349	1348	1350	1348	1235
546	20230601	131100	70675710	1349	1349	1349	1349	106
547	20230601	131000	70532716	1349	1346	1349	1346	4
548	20230601	130900	70527329	1346	1346	1346	1346	1
549	20230601	130800	70525983	1346	1346	1346	1346	1
550	20230601	130700	70524637	1346	1349	1349	1346	4
551	20230601	130600	70519247	1349	1349	1349	1349	2
552	20230601	130500	70516549	1349	1349	1349	1349	97
553	20230601	130400	70385696	1346	1348	1348	1346	1001
554	20230601	130300	69038292	1349	1349	1349	1349	3
555	20230601	130200	69034245	1349	1349	1349	1347	13
556	20230601	130100	69016712	1349	1349	1349	1349	3
557	20230601	130000	69012665	1349	1349	1349	1349	1
558	20230601	125900	69011316	1349	1349	1349	1349	1
559	20230601	125800	69009967	1347	1349	1349	1347	3
560	20230601	125700	69005922	1346	1346	1346	1346	2
561	20230601	125600	69003230	1346	1349	1349	1346	10
562	20230601	125500	68989743	1349	1349	1349	1349	2
563	20230601	125400	68987045	1349	1346	1349	1346	1746
564	20230601	125300	66631694	1346	1346	1346	1346	2
565	20230601	125200	66629002	1349	1349	1349	1349	21
566	20230601	125100	66600673	1347	1346	1347	1346	1625
567	20230601	125000	64413073	1346	1345	1346	1345	1105
568	20230601	124900	62926243	1343	1344	1350	1343	4830
569	20230601	124800	56416586	1343	1343	1343	1343	1
570	20230601	124700	56415243	1343	1343	1343	1343	1
571	20230601	124600	56413900	1343	1343	1343	1343	355
572	20230601	124500	55937135	1343	1343	1344	1343	502
573	20230601	124400	55262948	1344	1343	1344	1343	4
574	20230601	124300	55257574	1343	1343	1343	1343	1
575	20230601	124200	55256231	1343	1343	1343	1343	1
576	20230601	124100	55254888	1343	1344	1344	1343	5
577	20230601	124000	55248170	1343	1339	1344	1339	6
578	20230601	123900	55240119	1338	1344	1344	1338	6006
579	20230601	123800	47192245	1344	1344	1344	1344	9
580	20230601	123700	47180149	1344	1344	1344	1344	287
581	20230601	123600	46794421	1343	1344	1344	1343	6
582	20230601	123500	46786359	1343	1344	1344	1343	11
583	20230601	123400	46771576	1344	1344	1344	1344	9
584	20230601	123300	46759480	1344	1344	1344	1344	0
585	20230601	123200	46759480	1344	1348	1348	1344	795
586	20230601	123100	45690060	1348	1344	1348	1344	5767
587	20230601	123000	37922312	1344	1344	1344	1343	6
588	20230601	122900	37914249	1344	1344	1344	1343	9
589	20230601	122800	37902154	1344	1344	1344	1344	5
590	20230601	122700	37895434	1344	1344	1344	1344	496
591	20230601	122600	37228810	1344	1344	1344	1344	2
592	20230601	122500	37226122	1343	1343	1343	1343	4
593	20230601	122400	37220750	1344	1344	1344	1343	5
594	20230601	122300	37214031	1344	1344	1344	1344	1
595	20230601	122200	37212687	1343	1344	1344	1343	149
596	20230601	122100	37012432	1343	1343	1343	1343	3
597	20230601	122000	37008403	1344	1344	1344	1344	14
598	20230601	121900	36989587	1343	1344	1344	1343	17
599	20230601	121800	36966743	1344	1344	1344	1344	4
600	20230601	121700	36961367	1344	1344	1344	1344	14
601	20230601	121600	36942551	1344	1343	1344	1343	11
602	20230601	121500	36927768	1344	1344	1344	1344	262
603	20230601	121400	36575640	1344	1344	1344	1344	7
604	20230601	121300	36566232	1343	1343	1343	1343	2
605	20230601	121200	36563546	1344	1344	1344	1344	10
606	20230601	121100	36550106	1344	1343	1344	1343	2
607	20230601	121000	36547419	1343	1343	1343	1343	0
608	20230601	120900	36547419	1343	1343	1343	1343	5
609	20230601	120800	36540704	1343	1345	1345	1343	201
610	20230601	120700	36270759	1343	1343	1343	1343	1
611	20230601	120600	36269416	1343	1343	1343	1343	0
612	20230601	120500	36269416	1343	1343	1343	1343	0
613	20230601	120400	36269416	1343	1345	1345	1343	31
614	20230601	120300	36227723	1344	1344	1344	1344	0
615	20230601	120200	36227723	1344	1343	1344	1343	2
616	20230601	120100	36225036	1343	1343	1343	1343	47
617	20230601	120000	36161915	1345	1345	1345	1345	6
618	20230601	115900	36153845	1344	1344	1344	1344	3
619	20230601	115800	36149813	1344	1344	1344	1344	2
620	20230601	115700	36147125	1344	1344	1344	1344	1
621	20230601	115600	36145781	1345	1343	1345	1343	6
622	20230601	115500	36137719	1343	1343	1343	1343	265
623	20230601	115400	35781824	1343	1343	1343	1343	1
624	20230601	115300	35780481	1344	1344	1344	1344	178
625	20230601	115200	35541249	1345	1345	1345	1345	0
626	20230601	115100	35541249	1345	1344	1345	1344	6
627	20230601	115000	35533184	1344	1344	1344	1344	0
628	20230601	114900	35533184	1344	1344	1344	1344	1
629	20230601	114800	35531840	1344	1344	1344	1344	2
630	20230601	114700	35529152	1344	1344	1344	1344	11
631	20230601	114600	35514368	1344	1344	1344	1344	3
632	20230601	114500	35510336	1344	1344	1344	1344	3
633	20230601	114400	35506304	1344	1344	1344	1344	1
634	20230601	114300	35504960	1344	1344	1344	1344	2
635	20230601	114200	35502272	1344	1345	1345	1344	2
636	20230601	114100	35499583	1345	1345	1345	1345	1
637	20230601	114000	35498238	1344	1345	1345	1344	16
638	20230601	113900	35476722	1345	1345	1345	1345	3
639	20230601	113800	35472687	1345	1345	1345	1345	4
640	20230601	113700	35467307	1345	1345	1345	1344	9
641	20230601	113600	35455203	1345	1344	1345	1344	2
642	20230601	113500	35452514	1344	1344	1344	1344	1
643	20230601	113400	35451170	1344	1345	1345	1344	4
644	20230601	113300	35445793	1344	1344	1344	1344	1
645	20230601	113200	35444449	1344	1344	1344	1344	1
646	20230601	113100	35443105	1344	1345	1345	1344	9
647	20230601	113000	35431001	1345	1345	1345	1345	4
648	20230601	112900	35425621	1344	1344	1344	1344	2
649	20230601	112800	35422933	1344	1344	1344	1344	1
650	20230601	112700	35421589	1344	1344	1344	1344	2
651	20230601	112600	35418901	1344	1344	1344	1344	1
652	20230601	112500	35417557	1344	1344	1344	1344	0
653	20230601	112400	35417557	1344	1344	1344	1344	5
654	20230601	112300	35410837	1344	1344	1344	1344	5
655	20230601	112200	35404117	1344	1345	1345	1344	4
656	20230601	112100	35398738	1344	1344	1344	1344	0
657	20230601	112000	35398738	1344	1344	1344	1344	1
658	20230601	111900	35397394	1344	1344	1344	1344	0
659	20230601	111800	35397394	1344	1344	1344	1344	3
660	20230601	111700	35393362	1345	1345	1345	1344	3
661	20230601	111600	35389328	1346	1344	1346	1344	3
662	20230601	111500	35385294	1343	1344	1344	1343	162
663	20230601	111400	35167717	1345	1345	1345	1345	2
664	20230601	111300	35165027	1345	1345	1345	1345	5
665	20230601	111200	35158302	1345	1345	1345	1345	0
666	20230601	111100	35158302	1345	1345	1345	1345	3
667	20230601	111000	35154267	1346	1346	1346	1345	231
668	20230601	110900	34843342	1346	1343	1346	1343	9
669	20230601	110800	34831234	1343	1343	1343	1343	1
670	20230601	110700	34829891	1343	1343	1343	1343	345
671	20230601	110600	34366556	1343	1342	1343	1342	2
672	20230601	110500	34363871	1342	1342	1342	1342	2
673	20230601	110400	34361187	1342	1342	1342	1342	2
674	20230601	110300	34358503	1342	1342	1342	1342	3
675	20230601	110200	34354477	1342	1342	1343	1342	5
676	20230601	110100	34347766	1342	1342	1342	1342	1
677	20230601	110000	34346424	1342	1344	1344	1342	4
678	20230601	105900	34341053	1345	1341	1346	1341	4
679	20230601	105800	34335676	1340	1342	1342	1340	4550
680	20230601	105700	28236172	1343	1345	1345	1343	952
681	20230601	105600	26956745	1346	1345	1346	1345	4
682	20230601	105500	26951363	1345	1345	1345	1345	4
683	20230601	105400	26945983	1345	1345	1345	1345	2
684	20230601	105300	26943293	1345	1345	1345	1345	1
685	20230601	105200	26941948	1346	1345	1346	1345	48
686	20230601	105100	26877364	1345	1345	1345	1345	6
687	20230601	105000	26869294	1345	1345	1346	1345	6
688	20230601	104900	26861222	1345	1345	1346	1345	26
689	20230601	104800	26826229	1345	1346	1346	1345	2
690	20230601	104700	26823538	1345	1346	1346	1345	104
691	20230601	104600	26683555	1346	1346	1346	1345	5
692	20230601	104500	26676826	1345	1345	1345	1345	3
693	20230601	104400	26672791	1345	1345	1345	1345	4
694	20230601	104300	26667411	1345	1344	1345	1344	17
695	20230601	104200	26644559	1343	1343	1343	1343	3
696	20230601	104100	26640530	1344	1343	1344	1343	5
697	20230601	104000	26633813	1343	1345	1345	1343	1788
698	20230601	103900	24230592	1345	1345	1345	1345	3
699	20230601	103800	24226557	1345	1345	1345	1345	2
700	20230601	103700	24223867	1345	1345	1345	1345	1
701	20230601	103600	24222522	1345	1344	1345	1344	301
702	20230601	103500	23817680	1344	1344	1344	1344	0
703	20230601	103400	23817680	1344	1345	1345	1344	2
704	20230601	103300	23814991	1344	1344	1344	1344	2
705	20230601	103200	23812303	1344	1344	1344	1344	1
706	20230601	103100	23810959	1344	1344	1344	1344	8
707	20230601	103000	23800207	1344	1344	1344	1344	5
708	20230601	102900	23793487	1345	1346	1346	1345	21
709	20230601	102800	23765241	1345	1345	1345	1345	201
710	20230601	102700	23494896	1346	1345	1346	1345	75
711	20230601	102600	23393947	1345	1346	1346	1345	444
712	20230601	102500	22796325	1345	1345	1345	1345	2
713	20230601	102400	22793635	1345	1345	1345	1345	1
714	20230601	102300	22792290	1346	1347	1347	1346	76
715	20230601	102200	22689993	1344	1347	1347	1344	2
716	20230601	102100	22687302	1344	1344	1344	1344	3
717	20230601	102000	22683270	1347	1344	1347	1344	2
718	20230601	101900	22680579	1344	1344	1344	1344	0
719	20230601	101800	22680579	1344	1344	1344	1344	8
720	20230601	101700	22669827	1340	1340	1340	1340	0
721	20230601	101600	22669827	1340	1346	1346	1340	6000
722	20230601	101500	14618629	1346	1346	1346	1346	1
723	20230601	101400	14617283	1346	1346	1346	1346	3
724	20230601	101300	14613245	1346	1346	1346	1346	3
725	20230601	101200	14609207	1347	1346	1347	1346	6
726	20230601	101100	14601128	1346	1346	1346	1346	4
727	20230601	101000	14595744	1346	1346	1346	1346	2
728	20230601	100900	14593052	1347	1346	1347	1346	4
729	20230601	100800	14587666	1346	1346	1346	1346	2
730	20230601	100700	14584974	1346	1346	1346	1346	3
731	20230601	100600	14580936	1346	1346	1346	1346	1
732	20230601	100500	14579590	1346	1346	1346	1346	1
733	20230601	100400	14578244	1346	1346	1346	1346	4
734	20230601	100300	14572860	1346	1346	1346	1346	3
735	20230601	100200	14568822	1346	1346	1347	1345	8
736	20230601	100100	14558054	1345	1346	1346	1345	7
737	20230601	100000	14548636	1346	1346	1347	1346	4
738	20230601	095900	14543251	1346	1346	1346	1346	3
739	20230601	095800	14539213	1345	1345	1345	1345	2
740	20230601	095700	14536523	1345	1345	1345	1345	5
741	20230601	095600	14529798	1345	1346	1346	1345	5
742	20230601	095500	14523072	1346	1346	1346	1346	4
743	20230601	095400	14517688	1346	1346	1346	1346	3
744	20230601	095300	14513650	1346	1346	1347	1346	706
745	20230601	095200	13562674	1346	1346	1346	1346	4
746	20230601	095100	13557290	1347	1346	1347	1346	5
747	20230601	095000	13550559	1346	1346	1346	1346	1
748	20230601	094900	13549213	1346	1345	1346	1345	7
749	20230601	094800	13539792	1345	1345	1345	1345	3
750	20230601	094700	13535757	1345	1345	1345	1345	4
751	20230601	094600	13530377	1344	1346	1346	1344	119
752	20230601	094500	13370215	1347	1344	1347	1344	157
753	20230601	094400	13158839	1344	1345	1346	1344	10
754	20230601	094300	13145389	1344	1344	1345	1344	6
755	20230601	094200	13137322	1344	1344	1345	1344	4
756	20230601	094100	13131945	1344	1344	1344	1344	7
757	20230601	094000	13122537	1344	1344	1344	1344	4
758	20230601	093900	13117161	1344	1344	1344	1344	5
759	20230601	093800	13110441	1344	1345	1347	1344	22
760	20230601	093700	13080869	1344	1344	1344	1344	3
761	20230601	093600	13076837	1347	1344	1347	1344	3
762	20230601	093500	13072802	1344	1344	1346	1344	4
763	20230601	093400	13067424	1344	1345	1345	1344	6
764	20230601	093300	13059357	1343	1343	1343	1343	1
765	20230601	093200	13058014	1343	1343	1347	1343	6
766	20230601	093100	13049952	1348	1345	1348	1341	621
767	20230601	093000	12215929	1345	1345	1348	1345	1026
768	20230601	092900	10833917	1345	1345	1346	1345	14
769	20230601	092800	10815080	1345	1345	1345	1345	1208
770	20230601	092700	9190320	1345	1345	1346	1345	14
771	20230601	092600	9171482	1345	1346	1347	1345	2007
772	20230601	092500	6470049	1346	1346	1347	1346	36
773	20230601	092400	6421565	1345	1345	1345	1345	7
774	20230601	092300	6412150	1345	1346	1347	1345	862
775	20230601	092200	5251906	1347	1347	1347	1346	105
776	20230601	092100	5110473	1346	1347	1347	1346	12
777	20230601	092000	5094315	1346	1346	1346	1346	406
778	20230601	091900	4547839	1346	1346	1346	1346	81
779	20230601	091800	4438813	1346	1346	1346	1346	10
780	20230601	091700	4425353	1346	1346	1346	1346	7
781	20230601	091600	4415931	1347	1347	1348	1346	10
782	20230601	091500	4402464	1348	1346	1348	1346	486
783	20230601	091400	3748305	1347	1347	1347	1347	329
784	20230601	091300	3305142	1347	1347	1348	1347	13
785	20230601	091200	3287629	1348	1349	1349	1347	194
786	20230601	091100	3026118	1349	1348	1349	1348	15
787	20230601	091000	3005896	1349	1348	1349	1348	20
788	20230601	090900	2978927	1348	1347	1348	1347	10
789	20230601	090800	2965449	1347	1347	1347	1347	30
790	20230601	090700	2925039	1347	1349	1349	1347	21
791	20230601	090600	2896746	1347	1346	1349	1346	82
792	20230601	090500	2786312	1346	1347	1347	1346	492
793	20230601	090400	2124071	1346	1346	1347	1346	46
794	20230601	090300	2062129	1347	1346	1349	1346	537
795	20230601	090200	1339014	1346	1346	1349	1346	40
796	20230601	090100	1285099	1346	1348	1351	1345	32
797	20230601	090000	1241995	1348	1350	1350	1348	920