KissMeData/027580/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	221600	654529925	1596	1596	1596	1596	10141
3	20230609	221500	654529925	1596	1596	1596	1596	0
4	20230609	221400	654529925	1596	1596	1596	1596	0
5	20230609	221300	654529925	1596	1596	1596	1596	0
6	20230609	221200	654529925	1596	1596	1596	1596	0
7	20230609	221100	654529925	1596	1596	1596	1596	0
8	20230609	221000	654529925	1596	1596	1596	1596	0
9	20230609	220900	654529925	1596	1596	1596	1596	0
10	20230609	220800	654529925	1596	1596	1596	1596	0
11	20230609	220700	654529925	1596	1596	1596	1596	0
12	20230609	220600	654529925	1596	1596	1596	1596	0
13	20230609	220500	654529925	1596	1596	1596	1596	0
14	20230609	220400	654529925	1596	1596	1596	1596	0
15	20230609	220300	654529925	1596	1596	1596	1596	0
16	20230609	220200	654529925	1596	1596	1596	1596	0
17	20230609	220100	654529925	1596	1596	1596	1596	0
18	20230609	220000	654529925	1596	1596	1596	1596	0
19	20230609	215900	654529925	1596	1596	1596	1596	0
20	20230609	215800	654529925	1596	1596	1596	1596	0
21	20230609	215700	654529925	1596	1596	1596	1596	0
22	20230609	215600	654529925	1596	1596	1596	1596	0
23	20230609	215500	654529925	1596	1596	1596	1596	0
24	20230609	215400	654529925	1596	1596	1596	1596	0
25	20230609	215300	654529925	1596	1596	1596	1596	0
26	20230609	215200	654529925	1596	1596	1596	1596	0
27	20230609	215100	654529925	1596	1596	1596	1596	0
28	20230609	215000	654529925	1596	1596	1596	1596	0
29	20230609	214900	654529925	1596	1596	1596	1596	0
30	20230609	214800	654529925	1596	1596	1596	1596	0
31	20230609	214700	654529925	1596	1596	1596	1596	0
32	20230609	214600	654529925	1596	1596	1596	1596	10141
33	20230609	214500	654529925	1596	1596	1596	1596	0
34	20230609	214400	654529925	1596	1596	1596	1596	0
35	20230609	214300	654529925	1596	1596	1596	1596	0
36	20230609	214200	654529925	1596	1596	1596	1596	0
37	20230609	214100	654529925	1596	1596	1596	1596	0
38	20230609	214000	654529925	1596	1596	1596	1596	0
39	20230609	213900	654529925	1596	1596	1596	1596	0
40	20230609	213800	654529925	1596	1596	1596	1596	0
41	20230609	213700	654529925	1596	1596	1596	1596	0
42	20230609	213600	654529925	1596	1596	1596	1596	0
43	20230609	213500	654529925	1596	1596	1596	1596	0
44	20230609	213400	654529925	1596	1596	1596	1596	0
45	20230609	213300	654529925	1596	1596	1596	1596	0
46	20230609	213200	654529925	1596	1596	1596	1596	0
47	20230609	213100	654529925	1596	1596	1596	1596	0
48	20230609	213000	654529925	1596	1596	1596	1596	0
49	20230609	212900	654529925	1596	1596	1596	1596	0
50	20230609	212800	654529925	1596	1596	1596	1596	0
51	20230609	212700	654529925	1596	1596	1596	1596	0
52	20230609	212600	654529925	1596	1596	1596	1596	0
53	20230609	212500	654529925	1596	1596	1596	1596	0
54	20230609	212400	654529925	1596	1596	1596	1596	0
55	20230609	212300	654529925	1596	1596	1596	1596	0
56	20230609	212200	654529925	1596	1596	1596	1596	0
57	20230609	212100	654529925	1596	1596	1596	1596	0
58	20230609	212000	654529925	1596	1596	1596	1596	0
59	20230609	211900	654529925	1596	1596	1596	1596	0
60	20230609	211800	654529925	1596	1596	1596	1596	0
61	20230609	211700	654529925	1596	1596	1596	1596	0
62	20230609	211600	654529925	1596	1596	1596	1596	10141
63	20230609	211500	654529925	1596	1596	1596	1596	0
64	20230609	211400	654529925	1596	1596	1596	1596	0
65	20230609	211300	654529925	1596	1596	1596	1596	0
66	20230609	211200	654529925	1596	1596	1596	1596	0
67	20230609	211100	654529925	1596	1596	1596	1596	0
68	20230609	211000	654529925	1596	1596	1596	1596	0
69	20230609	210900	654529925	1596	1596	1596	1596	0
70	20230609	210800	654529925	1596	1596	1596	1596	0
71	20230609	210700	654529925	1596	1596	1596	1596	0
72	20230609	210600	654529925	1596	1596	1596	1596	0
73	20230609	210500	654529925	1596	1596	1596	1596	0
74	20230609	210400	654529925	1596	1596	1596	1596	0
75	20230609	210300	654529925	1596	1596	1596	1596	0
76	20230609	210200	654529925	1596	1596	1596	1596	0
77	20230609	210100	654529925	1596	1596	1596	1596	0
78	20230609	210000	654529925	1596	1596	1596	1596	0
79	20230609	205900	654529925	1596	1596	1596	1596	0
80	20230609	205800	654529925	1596	1596	1596	1596	0
81	20230609	205700	654529925	1596	1596	1596	1596	0
82	20230609	205600	654529925	1596	1596	1596	1596	0
83	20230609	205500	654529925	1596	1596	1596	1596	0
84	20230609	205400	654529925	1596	1596	1596	1596	0
85	20230609	205300	654529925	1596	1596	1596	1596	0
86	20230609	205200	654529925	1596	1596	1596	1596	0
87	20230609	205100	654529925	1596	1596	1596	1596	0
88	20230609	205000	654529925	1596	1596	1596	1596	0
89	20230609	204900	654529925	1596	1596	1596	1596	0
90	20230609	204800	654529925	1596	1596	1596	1596	0
91	20230609	204700	654529925	1596	1596	1596	1596	0
92	20230609	204600	654529925	1596	1596	1596	1596	10141
93	20230609	204500	654529925	1596	1596	1596	1596	0
94	20230609	204400	654529925	1596	1596	1596	1596	0
95	20230609	204300	654529925	1596	1596	1596	1596	0
96	20230609	204200	654529925	1596	1596	1596	1596	0
97	20230609	204100	654529925	1596	1596	1596	1596	0
98	20230609	204000	654529925	1596	1596	1596	1596	0
99	20230609	203900	654529925	1596	1596	1596	1596	0
100	20230609	203800	654529925	1596	1596	1596	1596	0
101	20230609	203700	654529925	1596	1596	1596	1596	0
102	20230609	203600	654529925	1596	1596	1596	1596	0
103	20230609	203500	654529925	1596	1596	1596	1596	0
104	20230609	203400	654529925	1596	1596	1596	1596	0
105	20230609	203300	654529925	1596	1596	1596	1596	0
106	20230609	203200	654529925	1596	1596	1596	1596	0
107	20230609	203100	654529925	1596	1596	1596	1596	0
108	20230609	203000	654529925	1596	1596	1596	1596	0
109	20230609	202900	654529925	1596	1596	1596	1596	0
110	20230609	202800	654529925	1596	1596	1596	1596	0
111	20230609	202700	654529925	1596	1596	1596	1596	0
112	20230609	202600	654529925	1596	1596	1596	1596	0
113	20230609	202500	654529925	1596	1596	1596	1596	0
114	20230609	202400	654529925	1596	1596	1596	1596	0
115	20230609	202300	654529925	1596	1596	1596	1596	0
116	20230609	202200	654529925	1596	1596	1596	1596	0
117	20230609	202100	654529925	1596	1596	1596	1596	0
118	20230609	202000	654529925	1596	1596	1596	1596	0
119	20230609	201900	654529925	1596	1596	1596	1596	0
120	20230609	201800	654529925	1596	1596	1596	1596	0
121	20230609	201700	654529925	1596	1596	1596	1596	0
122	20230609	201600	654529925	1596	1596	1596	1596	10141
123	20230609	201500	654529925	1596	1596	1596	1596	0
124	20230609	201400	654529925	1596	1596	1596	1596	0
125	20230609	201300	654529925	1596	1596	1596	1596	0
126	20230609	201200	654529925	1596	1596	1596	1596	0
127	20230609	201100	654529925	1596	1596	1596	1596	0
128	20230609	201000	654529925	1596	1596	1596	1596	0
129	20230609	200900	654529925	1596	1596	1596	1596	0
130	20230609	200800	654529925	1596	1596	1596	1596	0
131	20230609	200700	654529925	1596	1596	1596	1596	0
132	20230609	200600	654529925	1596	1596	1596	1596	0
133	20230609	200500	654529925	1596	1596	1596	1596	0
134	20230609	200400	654529925	1596	1596	1596	1596	0
135	20230609	200300	654529925	1596	1596	1596	1596	0
136	20230609	200200	654529925	1596	1596	1596	1596	0
137	20230609	200100	654529925	1596	1596	1596	1596	0
138	20230609	200000	654529925	1596	1596	1596	1596	0
139	20230609	195900	654529925	1596	1596	1596	1596	0
140	20230609	195800	654529925	1596	1596	1596	1596	0
141	20230609	195700	654529925	1596	1596	1596	1596	0
142	20230609	195600	654529925	1596	1596	1596	1596	0
143	20230609	195500	654529925	1596	1596	1596	1596	0
144	20230609	195400	654529925	1596	1596	1596	1596	0
145	20230609	195300	654529925	1596	1596	1596	1596	0
146	20230609	195200	654529925	1596	1596	1596	1596	0
147	20230609	195100	654529925	1596	1596	1596	1596	0
148	20230609	195000	654529925	1596	1596	1596	1596	0
149	20230609	194900	654529925	1596	1596	1596	1596	0
150	20230609	194800	654529925	1596	1596	1596	1596	0
151	20230609	194700	654529925	1596	1596	1596	1596	0
152	20230609	194600	654529925	1596	1596	1596	1596	10141
153	20230609	194500	654529925	1596	1596	1596	1596	0
154	20230609	194400	654529925	1596	1596	1596	1596	0
155	20230609	194300	654529925	1596	1596	1596	1596	0
156	20230609	194200	654529925	1596	1596	1596	1596	0
157	20230609	194100	654529925	1596	1596	1596	1596	0
158	20230609	194000	654529925	1596	1596	1596	1596	0
159	20230609	193900	654529925	1596	1596	1596	1596	0
160	20230609	193800	654529925	1596	1596	1596	1596	0
161	20230609	193700	654529925	1596	1596	1596	1596	0
162	20230609	193600	654529925	1596	1596	1596	1596	0
163	20230609	193500	654529925	1596	1596	1596	1596	0
164	20230609	193400	654529925	1596	1596	1596	1596	0
165	20230609	193300	654529925	1596	1596	1596	1596	0
166	20230609	193200	654529925	1596	1596	1596	1596	0
167	20230609	193100	654529925	1596	1596	1596	1596	0
168	20230609	193000	654529925	1596	1596	1596	1596	0
169	20230609	192900	654529925	1596	1596	1596	1596	0
170	20230609	192800	654529925	1596	1596	1596	1596	0
171	20230609	192700	654529925	1596	1596	1596	1596	0
172	20230609	192600	654529925	1596	1596	1596	1596	0
173	20230609	192500	654529925	1596	1596	1596	1596	0
174	20230609	192400	654529925	1596	1596	1596	1596	0
175	20230609	192300	654529925	1596	1596	1596	1596	0
176	20230609	192200	654529925	1596	1596	1596	1596	0
177	20230609	192100	654529925	1596	1596	1596	1596	0
178	20230609	192000	654529925	1596	1596	1596	1596	0
179	20230609	191900	654529925	1596	1596	1596	1596	0
180	20230609	191800	654529925	1596	1596	1596	1596	0
181	20230609	191700	654529925	1596	1596	1596	1596	0
182	20230609	191600	654529925	1596	1596	1596	1596	10141
183	20230609	191500	654529925	1596	1596	1596	1596	0
184	20230609	191400	654529925	1596	1596	1596	1596	0
185	20230609	191300	654529925	1596	1596	1596	1596	0
186	20230609	191200	654529925	1596	1596	1596	1596	0
187	20230609	191100	654529925	1596	1596	1596	1596	0
188	20230609	191000	654529925	1596	1596	1596	1596	0
189	20230609	190900	654529925	1596	1596	1596	1596	0
190	20230609	190800	654529925	1596	1596	1596	1596	0
191	20230609	190700	654529925	1596	1596	1596	1596	0
192	20230609	190600	654529925	1596	1596	1596	1596	0
193	20230609	190500	654529925	1596	1596	1596	1596	0
194	20230609	190400	654529925	1596	1596	1596	1596	0
195	20230609	190300	654529925	1596	1596	1596	1596	0
196	20230609	190200	654529925	1596	1596	1596	1596	0
197	20230609	190100	654529925	1596	1596	1596	1596	0
198	20230609	190000	654529925	1596	1596	1596	1596	0
199	20230609	185900	654529925	1596	1596	1596	1596	0
200	20230609	185800	654529925	1596	1596	1596	1596	0
201	20230609	185700	654529925	1596	1596	1596	1596	0
202	20230609	185600	654529925	1596	1596	1596	1596	0
203	20230609	185500	654529925	1596	1596	1596	1596	0
204	20230609	185400	654529925	1596	1596	1596	1596	0
205	20230609	185300	654529925	1596	1596	1596	1596	0
206	20230609	185200	654529925	1596	1596	1596	1596	0
207	20230609	185100	654529925	1596	1596	1596	1596	0
208	20230609	185000	654529925	1596	1596	1596	1596	0
209	20230609	184900	654529925	1596	1596	1596	1596	0
210	20230609	184800	654529925	1596	1596	1596	1596	0
211	20230609	184700	654529925	1596	1596	1596	1596	0
212	20230609	184600	654529925	1596	1596	1596	1596	10141
213	20230609	184500	654529925	1596	1596	1596	1596	0
214	20230609	184400	654529925	1596	1596	1596	1596	0
215	20230609	184300	654529925	1596	1596	1596	1596	0
216	20230609	184200	654529925	1596	1596	1596	1596	0
217	20230609	184100	654529925	1596	1596	1596	1596	0
218	20230609	184000	654529925	1596	1596	1596	1596	0
219	20230609	183900	654529925	1596	1596	1596	1596	0
220	20230609	183800	654529925	1596	1596	1596	1596	0
221	20230609	183700	654529925	1596	1596	1596	1596	0
222	20230609	183600	654529925	1596	1596	1596	1596	0
223	20230609	183500	654529925	1596	1596	1596	1596	0
224	20230609	183400	654529925	1596	1596	1596	1596	0
225	20230609	183300	654529925	1596	1596	1596	1596	0
226	20230609	183200	654529925	1596	1596	1596	1596	0
227	20230609	183100	654529925	1596	1596	1596	1596	0
228	20230609	183000	654529925	1596	1596	1596	1596	0
229	20230609	182900	654529925	1596	1596	1596	1596	0
230	20230609	182800	654529925	1596	1596	1596	1596	0
231	20230609	182700	654529925	1596	1596	1596	1596	0
232	20230609	182600	654529925	1596	1596	1596	1596	0
233	20230609	182500	654529925	1596	1596	1596	1596	0
234	20230609	182400	654529925	1596	1596	1596	1596	0
235	20230609	182300	654529925	1596	1596	1596	1596	0
236	20230609	182200	654529925	1596	1596	1596	1596	0
237	20230609	182100	654529925	1596	1596	1596	1596	0
238	20230609	182000	654529925	1596	1596	1596	1596	0
239	20230609	181900	654529925	1596	1596	1596	1596	0
240	20230609	181800	654529925	1596	1596	1596	1596	0
241	20230609	181700	654529925	1596	1596	1596	1596	0
242	20230609	181600	654529925	1596	1596	1596	1596	10141
243	20230609	181500	654529925	1596	1596	1596	1596	0
244	20230609	181400	654529925	1596	1596	1596	1596	0
245	20230609	181300	654529925	1596	1596	1596	1596	0
246	20230609	181200	654529925	1596	1596	1596	1596	0
247	20230609	181100	654529925	1596	1596	1596	1596	0
248	20230609	181000	654529925	1596	1596	1596	1596	0
249	20230609	180900	654529925	1596	1596	1596	1596	0
250	20230609	180800	654529925	1596	1596	1596	1596	0
251	20230609	180700	654529925	1596	1596	1596	1596	0
252	20230609	180600	654529925	1596	1596	1596	1596	0
253	20230609	180500	654529925	1596	1596	1596	1596	0
254	20230609	180400	654529925	1596	1596	1596	1596	0
255	20230609	180300	654529925	1596	1596	1596	1596	0
256	20230609	180200	654529925	1596	1596	1596	1596	0
257	20230609	180100	654529925	1596	1596	1596	1596	0
258	20230609	180000	654529925	1596	1596	1596	1596	0
259	20230609	175900	654529925	1596	1596	1596	1596	0
260	20230609	175800	654529925	1596	1596	1596	1596	0
261	20230609	175700	654529925	1596	1596	1596	1596	0
262	20230609	175600	654529925	1596	1596	1596	1596	0
263	20230609	175500	654529925	1596	1596	1596	1596	0
264	20230609	175400	654529925	1596	1596	1596	1596	0
265	20230609	175300	654529925	1596	1596	1596	1596	0
266	20230609	175200	654529925	1596	1596	1596	1596	0
267	20230609	175100	654529925	1596	1596	1596	1596	0
268	20230609	175000	654529925	1596	1596	1596	1596	0
269	20230609	174900	654529925	1596	1596	1596	1596	0
270	20230609	174800	654529925	1596	1596	1596	1596	0
271	20230609	174700	654529925	1596	1596	1596	1596	0
272	20230609	174600	654529925	1596	1596	1596	1596	10141
273	20230609	174500	654529925	1596	1596	1596	1596	0
274	20230609	174400	654529925	1596	1596	1596	1596	0
275	20230609	174300	654529925	1596	1596	1596	1596	0
276	20230609	174200	654529925	1596	1596	1596	1596	0
277	20230609	174100	654529925	1596	1596	1596	1596	0
278	20230609	174000	654529925	1596	1596	1596	1596	0
279	20230609	173900	654529925	1596	1596	1596	1596	0
280	20230609	173800	654529925	1596	1596	1596	1596	0
281	20230609	173700	654529925	1596	1596	1596	1596	0
282	20230609	173600	654529925	1596	1596	1596	1596	0
283	20230609	173500	654529925	1596	1596	1596	1596	0
284	20230609	173400	654529925	1596	1596	1596	1596	0
285	20230609	173300	654529925	1596	1596	1596	1596	0
286	20230609	173200	654529925	1596	1596	1596	1596	0
287	20230609	173100	654529925	1596	1596	1596	1596	0
288	20230609	173000	654529925	1596	1596	1596	1596	0
289	20230609	172900	654529925	1596	1596	1596	1596	0
290	20230609	172800	654529925	1596	1596	1596	1596	0
291	20230609	172700	654529925	1596	1596	1596	1596	0
292	20230609	172600	654529925	1596	1596	1596	1596	0
293	20230609	172500	654529925	1596	1596	1596	1596	0
294	20230609	172400	654529925	1596	1596	1596	1596	0
295	20230609	172300	654529925	1596	1596	1596	1596	0
296	20230609	172200	654529925	1596	1596	1596	1596	0
297	20230609	172100	654529925	1596	1596	1596	1596	0
298	20230609	172000	654529925	1596	1596	1596	1596	0
299	20230609	171900	654529925	1596	1596	1596	1596	0
300	20230609	171800	654529925	1596	1596	1596	1596	0
301	20230609	171700	654529925	1596	1596	1596	1596	0
302	20230609	171600	654529925	1596	1596	1596	1596	10141
303	20230609	171500	654529925	1596	1596	1596	1596	0
304	20230609	171400	654529925	1596	1596	1596	1596	0
305	20230609	171300	654529925	1596	1596	1596	1596	0
306	20230609	171200	654529925	1596	1596	1596	1596	0
307	20230609	171100	654529925	1596	1596	1596	1596	0
308	20230609	171000	654529925	1596	1596	1596	1596	0
309	20230609	170900	654529925	1596	1596	1596	1596	0
310	20230609	170800	654529925	1596	1596	1596	1596	0
311	20230609	170700	654529925	1596	1596	1596	1596	0
312	20230609	170600	654529925	1596	1596	1596	1596	0
313	20230609	170500	654529925	1596	1596	1596	1596	0
314	20230609	170400	654529925	1596	1596	1596	1596	0
315	20230609	170300	654529925	1596	1596	1596	1596	0
316	20230609	170200	654529925	1596	1596	1596	1596	0
317	20230609	170100	654529925	1596	1596	1596	1596	0
318	20230609	170000	654529925	1596	1596	1596	1596	0
319	20230609	165900	654529925	1596	1596	1596	1596	0
320	20230609	165800	654529925	1596	1596	1596	1596	0
321	20230609	165700	654529925	1596	1596	1596	1596	0
322	20230609	165600	654529925	1596	1596	1596	1596	0
323	20230609	165500	654529925	1596	1596	1596	1596	0
324	20230609	165400	654529925	1596	1596	1596	1596	0
325	20230609	165300	654529925	1596	1596	1596	1596	0
326	20230609	165200	654529925	1596	1596	1596	1596	0
327	20230609	165100	654529925	1596	1596	1596	1596	0
328	20230609	165000	654529925	1596	1596	1596	1596	0
329	20230609	164900	654529925	1596	1596	1596	1596	0
330	20230609	164800	654529925	1596	1596	1596	1596	0
331	20230609	164700	654529925	1596	1596	1596	1596	0
332	20230609	164600	654529925	1596	1596	1596	1596	10141
333	20230609	164500	654529925	1596	1596	1596	1596	0
334	20230609	164400	654529925	1596	1596	1596	1596	0
335	20230609	164300	654529925	1596	1596	1596	1596	0
336	20230609	164200	654529925	1596	1596	1596	1596	0
337	20230609	164100	654529925	1596	1596	1596	1596	0
338	20230609	164000	654529925	1596	1596	1596	1596	0
339	20230609	163900	654529925	1596	1596	1596	1596	0
340	20230609	163800	654529925	1596	1596	1596	1596	0
341	20230609	163700	654529925	1596	1596	1596	1596	0
342	20230609	163600	654529925	1596	1596	1596	1596	0
343	20230609	163500	654529925	1596	1596	1596	1596	0
344	20230609	163400	654529925	1596	1596	1596	1596	0
345	20230609	163300	654529925	1596	1596	1596	1596	0
346	20230609	163200	654529925	1596	1596	1596	1596	0
347	20230609	163100	654529925	1596	1596	1596	1596	0
348	20230609	163000	654529925	1596	1596	1596	1596	0
349	20230609	162900	654529925	1596	1596	1596	1596	0
350	20230609	162800	654529925	1596	1596	1596	1596	0
351	20230609	162700	654529925	1596	1596	1596	1596	0
352	20230609	162600	654529925	1596	1596	1596	1596	0
353	20230609	162500	654529925	1596	1596	1596	1596	0
354	20230609	162400	654529925	1596	1596	1596	1596	0
355	20230609	162300	654529925	1596	1596	1596	1596	0
356	20230609	162200	654529925	1596	1596	1596	1596	0
357	20230609	162100	654529925	1596	1596	1596	1596	0
358	20230609	162000	654529925	1596	1596	1596	1596	0
359	20230609	161900	654529925	1596	1596	1596	1596	0
360	20230609	161800	654529925	1596	1596	1596	1596	0
361	20230609	161700	654529925	1596	1596	1596	1596	0
362	20230609	161600	654529925	1596	1596	1596	1596	10141
363	20230609	161500	654529925	1596	1596	1596	1596	0
364	20230609	161400	654529925	1596	1596	1596	1596	0
365	20230609	161300	654529925	1596	1596	1596	1596	0
366	20230609	161200	654529925	1596	1596	1596	1596	0
367	20230609	161100	654529925	1596	1596	1596	1596	0
368	20230609	161000	654529925	1596	1596	1596	1596	0
369	20230609	160900	654529925	1596	1596	1596	1596	0
370	20230609	160800	654529925	1596	1596	1596	1596	0
371	20230609	160700	654529925	1596	1596	1596	1596	0
372	20230609	160600	654529925	1596	1596	1596	1596	0
373	20230609	160500	654529925	1596	1596	1596	1596	0
374	20230609	160400	654529925	1596	1596	1596	1596	0
375	20230609	160300	654529925	1596	1596	1596	1596	0
376	20230609	160200	654529925	1596	1596	1596	1596	0
377	20230609	160100	654529925	1596	1596	1596	1596	0
378	20230609	160000	654529925	1596	1596	1596	1596	0
379	20230609	155900	654529925	1596	1596	1596	1596	0
380	20230609	155800	654529925	1596	1596	1596	1596	0
381	20230609	155700	654529925	1596	1596	1596	1596	0
382	20230609	155600	654529925	1596	1596	1596	1596	0
383	20230609	155500	654529925	1596	1596	1596	1596	0
384	20230609	155400	654529925	1596	1596	1596	1596	0
385	20230609	155300	654529925	1596	1596	1596	1596	0
386	20230609	155200	654529925	1596	1596	1596	1596	0
387	20230609	155100	654529925	1596	1596	1596	1596	0
388	20230609	155000	654529925	1596	1596	1596	1596	0
389	20230609	154900	654529925	1596	1596	1596	1596	0
390	20230609	154800	654529925	1596	1596	1596	1596	0
391	20230609	154700	654529925	1596	1596	1596	1596	0
392	20230609	154600	654529925	1596	1596	1596	1596	10141
393	20230609	154500	654529925	1596	1596	1596	1596	0
394	20230609	154400	654529925	1596	1596	1596	1596	0
395	20230609	154300	654529925	1596	1596	1596	1596	0
396	20230609	154200	654529925	1596	1596	1596	1596	0
397	20230609	154100	654529925	1596	1596	1596	1596	0
398	20230609	154000	654529925	1596	1596	1596	1596	0
399	20230609	153900	654529925	1596	1596	1596	1596	0
400	20230609	153800	654529925	1596	1596	1596	1596	0
401	20230609	153700	654529925	1596	1596	1596	1596	0
402	20230609	153600	654529925	1596	1596	1596	1596	0
403	20230609	153500	654529925	1596	1596	1596	1596	0
404	20230609	153400	654529925	1596	1596	1596	1596	0
405	20230609	153300	654529925	1596	1596	1596	1596	0
406	20230609	153200	654529925	1596	1596	1596	1596	0
407	20230609	153100	654529925	1596	1596	1596	1596	0
408	20230609	153000	654529925	1596	1596	1596	1596	10141
409	20230609	152900	638344889	1598	1598	1598	1598	0
410	20230609	152800	638344889	1598	1598	1598	1598	0
411	20230609	152700	638344889	1598	1598	1598	1598	0
412	20230609	152600	638344889	1598	1598	1598	1598	0
413	20230609	152500	638344889	1598	1598	1598	1598	0
414	20230609	152400	638344889	1598	1598	1598	1598	0
415	20230609	152300	638344889	1598	1598	1598	1598	0
416	20230609	152200	638344889	1598	1598	1598	1598	0
417	20230609	152100	638344889	1598	1598	1598	1598	0
418	20230609	152000	638344889	1598	1598	1598	1598	0
419	20230609	151900	638344889	1598	1598	1598	1596	5058
420	20230609	151800	630268054	1597	1597	1599	1596	5232
421	20230609	151700	621912613	1597	1598	1599	1597	1461
422	20230609	151600	619579389	1599	1598	1599	1597	568
423	20230609	151500	618672226	1599	1599	1599	1599	1
424	20230609	151400	618670627	1599	1599	1599	1599	2574
425	20230609	151300	614554801	1599	1599	1599	1599	30
426	20230609	151200	614506831	1599	1596	1599	1596	442
427	20230609	151100	613800957	1596	1596	1596	1596	622
428	20230609	151000	612808245	1599	1599	1599	1599	584
429	20230609	150900	611874429	1599	1599	1599	1599	0
430	20230609	150800	611874429	1599	1600	1600	1599	17
431	20230609	150700	611847244	1599	1600	1600	1599	1101
432	20230609	150600	610086744	1595	1595	1595	1595	4691
433	20230609	150500	602604599	1595	1595	1595	1594	1371
434	20230609	150400	600418650	1595	1595	1595	1594	396
435	20230609	150300	599787095	1597	1594	1597	1594	6664
436	20230609	150200	589155124	1594	1594	1594	1593	1625
437	20230609	150100	586564978	1597	1597	1597	1597	1
438	20230609	150000	586563381	1595	1597	1597	1595	240
439	20230609	145900	586180121	1597	1592	1597	1590	18554
440	20230609	145800	556665932	1593	1592	1593	1592	827
441	20230609	145700	555349347	1593	1597	1597	1593	9949
442	20230609	145600	539494745	1597	1596	1597	1596	60
443	20230609	145500	539398984	1596	1596	1596	1596	60
444	20230609	145400	539303224	1597	1596	1597	1596	66
445	20230609	145300	539197882	1597	1597	1597	1594	10178
446	20230609	145200	522972367	1595	1594	1595	1594	1252
447	20230609	145100	520975909	1594	1596	1596	1594	4090
448	20230609	145000	514454627	1596	1598	1598	1596	2753
449	20230609	144900	510059505	1598	1600	1600	1598	201
450	20230609	144800	509738303	1600	1599	1600	1598	6052
451	20230609	144700	500063985	1602	1600	1602	1600	16933
452	20230609	144600	472971183	1601	1601	1602	1600	6069
453	20230609	144500	463255859	1601	1601	1601	1601	73
454	20230609	144400	463138986	1601	1601	1601	1601	6112
455	20230609	144300	453353674	1602	1602	1602	1602	53
456	20230609	144200	453268768	1602	1602	1603	1602	826
457	20230609	144100	451945511	1603	1604	1604	1602	1008
458	20230609	144000	450329771	1605	1605	1605	1604	94
459	20230609	143900	450178953	1604	1604	1604	1604	52
460	20230609	143800	450095545	1604	1604	1604	1604	963
461	20230609	143700	448550893	1603	1603	1603	1603	8
462	20230609	143600	448538069	1603	1603	1604	1603	54
463	20230609	143500	448451469	1602	1601	1604	1601	250
464	20230609	143400	448051205	1601	1602	1602	1601	6961
465	20230609	143300	436906638	1601	1602	1602	1601	1641
466	20230609	143200	434279391	1601	1602	1604	1601	6563
467	20230609	143100	423767359	1602	1602	1602	1602	1375
468	20230609	143000	421564609	1604	1604	1604	1604	24
469	20230609	142900	421526113	1603	1603	1605	1603	2712
470	20230609	142800	417178745	1606	1606	1606	1603	610
471	20230609	142700	416200225	1605	1604	1605	1604	2478
472	20230609	142600	412223045	1605	1603	1605	1603	50
473	20230609	142500	412142893	1605	1603	1605	1603	3000
474	20230609	142400	407333891	1605	1605	1605	1605	0
475	20230609	142300	407333891	1605	1605	1605	1603	369
476	20230609	142200	406742144	1606	1603	1606	1603	3364
477	20230609	142100	401348149	1603	1603	1603	1603	0
478	20230609	142000	401348149	1603	1604	1604	1603	3380
479	20230609	141900	395927603	1604	1605	1605	1604	17769
480	20230609	141800	367410807	1606	1605	1606	1605	46
481	20230609	141700	367336976	1605	1605	1605	1605	195
482	20230609	141600	367024001	1605	1605	1605	1605	45
483	20230609	141500	366951776	1605	1606	1606	1605	7016
484	20230609	141400	355685124	1606	1606	1606	1606	44
485	20230609	141300	355614460	1607	1606	1607	1606	249
486	20230609	141200	355214361	1606	1607	1607	1606	167
487	20230609	141100	354946137	1607	1606	1607	1606	892
488	20230609	141000	353513581	1606	1608	1608	1606	8981
489	20230609	140900	339082155	1608	1608	1608	1608	0
490	20230609	140800	339082155	1608	1608	1608	1608	0
491	20230609	140700	339082155	1608	1609	1609	1608	8055
492	20230609	140600	326123067	1610	1610	1610	1610	0
493	20230609	140500	326123067	1610	1610	1610	1610	14
494	20230609	140400	326100527	1609	1609	1609	1609	42
495	20230609	140300	326032949	1610	1610	1610	1610	1
496	20230609	140200	326031339	1609	1609	1609	1609	62
497	20230609	140100	325931581	1609	1609	1609	1609	742
498	20230609	140000	324737703	1610	1610	1610	1610	0
499	20230609	135900	324737703	1610	1610	1610	1610	3
500	20230609	135800	324732873	1609	1609	1609	1609	43
501	20230609	135700	324663686	1610	1609	1610	1609	48
502	20230609	135600	324586449	1610	1609	1610	1609	143
503	20230609	135500	324356262	1609	1610	1610	1609	3158
504	20230609	135400	319272503	1611	1611	1611	1611	678
505	20230609	135300	318180245	1610	1610	1610	1610	42
506	20230609	135200	318112625	1611	1611	1611	1611	0
507	20230609	135100	318112625	1611	1611	1611	1611	0
508	20230609	135000	318112625	1611	1611	1611	1611	3
509	20230609	134900	318107792	1611	1611	1611	1611	100
510	20230609	134800	317946692	1611	1611	1611	1611	0
511	20230609	134700	317946692	1611	1611	1611	1611	0
512	20230609	134600	317946692	1611	1611	1611	1611	3
513	20230609	134500	317941859	1610	1610	1610	1610	143
514	20230609	134400	317711629	1611	1611	1611	1611	1
515	20230609	134300	317710018	1610	1610	1610	1610	44
516	20230609	134200	317639178	1612	1612	1612	1612	0
517	20230609	134100	317639178	1612	1612	1612	1612	0
518	20230609	134000	317639178	1612	1612	1612	1612	1
519	20230609	133900	317637566	1610	1610	1610	1610	0
520	20230609	133800	317637566	1610	1610	1610	1610	0
521	20230609	133700	317637566	1610	1610	1610	1610	31
522	20230609	133600	317587656	1612	1612	1612	1612	0
523	20230609	133500	317587656	1612	1612	1612	1612	4
524	20230609	133400	317581208	1612	1612	1612	1612	0
525	20230609	133300	317581208	1612	1612	1612	1612	0
526	20230609	133200	317581208	1612	1612	1612	1612	0
527	20230609	133100	317581208	1612	1612	1612	1612	0
528	20230609	133000	317581208	1612	1612	1612	1612	0
529	20230609	132900	317581208	1612	1610	1612	1610	89
530	20230609	132800	317437916	1610	1610	1610	1610	10
531	20230609	132700	317421816	1612	1612	1612	1612	10
532	20230609	132600	317405696	1612	1612	1612	1612	1
533	20230609	132500	317404084	1609	1610	1610	1609	2012
534	20230609	132400	314165321	1610	1612	1612	1610	131
535	20230609	132300	313954409	1610	1610	1610	1610	0
536	20230609	132200	313954409	1610	1610	1610	1610	47
537	20230609	132100	313878739	1610	1610	1610	1610	47
538	20230609	132000	313803069	1610	1610	1610	1609	1453
539	20230609	131900	311465145	1609	1609	1609	1609	0
540	20230609	131800	311465145	1609	1609	1609	1609	0
541	20230609	131700	311465145	1609	1609	1609	1609	0
542	20230609	131600	311465145	1609	1610	1610	1609	9795
543	20230609	131500	295697413	1610	1610	1610	1610	0
544	20230609	131400	295697413	1610	1610	1610	1610	0
545	20230609	131300	295697413	1610	1610	1610	1610	4
546	20230609	131200	295690973	1610	1610	1610	1610	86
547	20230609	131100	295552513	1611	1610	1611	1610	43
548	20230609	131000	295483281	1610	1611	1611	1610	1127
549	20230609	130900	293668373	1611	1611	1611	1611	5
550	20230609	130800	293660318	1611	1611	1611	1611	61
551	20230609	130700	293562047	1611	1611	1611	1611	81
552	20230609	130600	293431556	1611	1611	1611	1611	349
553	20230609	130500	292869317	1611	1611	1611	1611	625
554	20230609	130400	291862442	1611	1611	1611	1611	75
555	20230609	130300	291741617	1611	1611	1611	1611	0
556	20230609	130200	291741617	1611	1611	1611	1611	0
557	20230609	130100	291741617	1611	1611	1611	1611	0
558	20230609	130000	291741617	1611	1611	1611	1611	2
559	20230609	125900	291738395	1611	1611	1611	1611	4
560	20230609	125800	291731951	1611	1611	1611	1611	57
561	20230609	125700	291640124	1611	1611	1611	1611	66
562	20230609	125600	291533798	1610	1610	1610	1610	386
563	20230609	125500	290912338	1613	1610	1613	1610	113
564	20230609	125400	290730348	1610	1610	1610	1609	2556
565	20230609	125300	286615225	1611	1611	1611	1611	0
566	20230609	125200	286615225	1611	1611	1611	1611	210
567	20230609	125100	286276915	1610	1610	1610	1610	1382
568	20230609	125000	284051895	1610	1610	1610	1610	400
569	20230609	124900	283407895	1610	1610	1610	1610	1000
570	20230609	124800	281797895	1610	1610	1610	1610	2929
571	20230609	124700	277082205	1610	1610	1610	1610	0
572	20230609	124600	277082205	1610	1610	1610	1610	600
573	20230609	124500	276116205	1610	1610	1610	1610	0
574	20230609	124400	276116205	1610	1611	1611	1610	3820
575	20230609	124300	269963189	1611	1612	1612	1611	1088
576	20230609	124200	268210371	1611	1611	1611	1611	0
577	20230609	124100	268210371	1611	1611	1611	1611	0
578	20230609	124000	268210371	1611	1611	1611	1611	0
579	20230609	123900	268210371	1611	1611	1611	1611	0
580	20230609	123800	268210371	1611	1611	1611	1611	8
581	20230609	123700	268197483	1611	1611	1611	1611	10
582	20230609	123600	268181373	1611	1611	1611	1611	203
583	20230609	123500	267854340	1615	1611	1615	1611	61
584	20230609	123400	267756006	1611	1611	1611	1611	0
585	20230609	123300	267756006	1611	1611	1611	1611	0
586	20230609	123200	267756006	1611	1611	1611	1611	0
587	20230609	123100	267756006	1611	1612	1612	1611	28
588	20230609	123000	267710893	1612	1612	1612	1612	0
589	20230609	122900	267710893	1612	1611	1612	1611	115
590	20230609	122800	267525584	1612	1612	1612	1612	1939
591	20230609	122700	264399916	1615	1615	1615	1615	0
592	20230609	122600	264399916	1615	1615	1615	1615	0
593	20230609	122500	264399916	1615	1615	1615	1615	0
594	20230609	122400	264399916	1615	1615	1615	1615	0
595	20230609	122300	264399916	1615	1615	1615	1615	0
596	20230609	122200	264399916	1615	1615	1615	1615	0
597	20230609	122100	264399916	1615	1615	1615	1615	0
598	20230609	122000	264399916	1615	1615	1615	1615	0
599	20230609	121900	264399916	1615	1615	1615	1615	0
600	20230609	121800	264399916	1615	1615	1615	1615	0
601	20230609	121700	264399916	1615	1615	1615	1615	0
602	20230609	121600	264399916	1615	1615	1615	1615	0
603	20230609	121500	264399916	1615	1615	1615	1615	0
604	20230609	121400	264399916	1615	1615	1615	1615	0
605	20230609	121300	264399916	1615	1615	1615	1615	200
606	20230609	121200	264076916	1615	1612	1615	1612	5
607	20230609	121100	264068853	1611	1613	1613	1611	243
608	20230609	121000	263677370	1615	1615	1615	1615	0
609	20230609	120900	263677370	1615	1615	1615	1615	0
610	20230609	120800	263677370	1615	1615	1615	1615	1
611	20230609	120700	263675755	1611	1611	1611	1611	0
612	20230609	120600	263675755	1611	1611	1611	1611	100
613	20230609	120500	263514655	1615	1611	1615	1610	3001
614	20230609	120400	258680976	1615	1615	1615	1615	0
615	20230609	120300	258680976	1615	1615	1615	1615	0
616	20230609	120200	258680976	1615	1615	1615	1615	0
617	20230609	120100	258680976	1615	1615	1615	1610	4121
618	20230609	120000	252044301	1615	1615	1615	1615	29
619	20230609	115900	251997466	1610	1610	1610	1610	0
620	20230609	115800	251997466	1610	1614	1614	1610	4103
621	20230609	115700	245386124	1615	1615	1615	1615	0
622	20230609	115600	245386124	1615	1615	1615	1615	1
623	20230609	115500	245384509	1614	1614	1614	1614	0
624	20230609	115400	245384509	1614	1614	1614	1614	0
625	20230609	115300	245384509	1614	1615	1615	1614	21
626	20230609	115200	245350595	1616	1616	1616	1616	0
627	20230609	115100	245350595	1616	1616	1616	1616	10
628	20230609	115000	245334435	1616	1616	1616	1616	1
629	20230609	114900	245332819	1615	1615	1615	1615	0
630	20230609	114800	245332819	1615	1615	1615	1615	8084
631	20230609	114700	232277159	1615	1616	1616	1615	3159
632	20230609	114600	227175331	1616	1616	1616	1616	0
633	20230609	114500	227175331	1616	1611	1616	1611	1700
634	20230609	114400	224434577	1611	1611	1611	1611	0
635	20230609	114300	224434577	1611	1611	1611	1611	0
636	20230609	114200	224434577	1611	1611	1611	1611	70
637	20230609	114100	224321807	1615	1615	1615	1615	0
638	20230609	114000	224321807	1615	1615	1615	1615	619
639	20230609	113900	223322122	1615	1615	1615	1615	3
640	20230609	113800	223317277	1614	1614	1614	1614	62
641	20230609	113700	223217209	1611	1611	1611	1611	0
642	20230609	113600	223217209	1611	1614	1614	1611	220
643	20230609	113500	222862429	1614	1614	1614	1614	13
644	20230609	113400	222841447	1610	1610	1610	1610	0
645	20230609	113300	222841447	1610	1611	1611	1610	2000
646	20230609	113200	219619515	1611	1611	1611	1611	0
647	20230609	113100	219619515	1611	1611	1611	1611	0
648	20230609	113000	219619515	1611	1611	1611	1611	0
649	20230609	112900	219619515	1611	1611	1611	1611	0
650	20230609	112800	219619515	1611	1611	1611	1611	0
651	20230609	112700	219619515	1611	1614	1615	1611	4
652	20230609	112600	219613061	1611	1611	1611	1611	2073
653	20230609	112500	216273458	1611	1611	1611	1611	0
654	20230609	112400	216273458	1611	1612	1612	1611	18
655	20230609	112300	216244444	1612	1612	1612	1612	484
656	20230609	112200	215464236	1612	1612	1612	1612	1
657	20230609	112100	215462624	1611	1611	1611	1611	0
658	20230609	112000	215462624	1611	1612	1612	1611	39
659	20230609	111900	215399757	1615	1615	1615	1615	0
660	20230609	111800	215399757	1615	1615	1615	1615	0
661	20230609	111700	215399757	1615	1615	1615	1615	30
662	20230609	111600	215351307	1615	1612	1615	1611	201
663	20230609	111500	215027490	1611	1611	1611	1611	500
664	20230609	111400	214221990	1617	1617	1617	1617	0
665	20230609	111300	214221990	1617	1617	1617	1617	0
666	20230609	111200	214221990	1617	1617	1617	1617	0
667	20230609	111100	214221990	1617	1617	1617	1617	0
668	20230609	111000	214221990	1617	1617	1617	1617	0
669	20230609	110900	214221990	1617	1617	1617	1617	0
670	20230609	110800	214221990	1617	1617	1617	1617	0
671	20230609	110700	214221990	1617	1617	1617	1617	0
672	20230609	110600	214221990	1617	1617	1617	1617	0
673	20230609	110500	214221990	1617	1617	1617	1617	0
674	20230609	110400	214221990	1617	1617	1617	1616	15
675	20230609	110300	214197736	1609	1609	1609	1609	0
676	20230609	110200	214197736	1609	1609	1609	1609	0
677	20230609	110100	214197736	1609	1614	1614	1609	20000
678	20230609	110000	181981561	1617	1617	1617	1617	0
679	20230609	105900	181981561	1617	1614	1617	1614	137
680	20230609	105800	181760440	1617	1616	1617	1616	1661
681	20230609	105700	179075075	1616	1616	1616	1616	1000
682	20230609	105600	177459075	1616	1616	1616	1616	20
683	20230609	105500	177426755	1617	1617	1617	1617	0
684	20230609	105400	177426755	1617	1617	1617	1617	0
685	20230609	105300	177426755	1617	1617	1617	1617	0
686	20230609	105200	177426755	1617	1617	1617	1617	10
687	20230609	105100	177410585	1617	1617	1617	1617	0
688	20230609	105000	177410585	1617	1617	1617	1617	1
689	20230609	104900	177408968	1613	1613	1613	1613	3399
690	20230609	104800	171926381	1613	1612	1613	1612	3746
691	20230609	104700	165887796	1613	1613	1613	1613	7
692	20230609	104600	165876505	1613	1613	1613	1613	356
693	20230609	104500	165302277	1613	1614	1614	1613	156
694	20230609	104400	165050593	1617	1614	1617	1614	15
695	20230609	104300	165026380	1614	1614	1614	1614	0
696	20230609	104200	165026380	1614	1614	1614	1614	0
697	20230609	104100	165026380	1614	1614	1614	1614	386
698	20230609	104000	164403376	1614	1614	1614	1614	495
699	20230609	103900	163604446	1617	1617	1617	1617	0
700	20230609	103800	163604446	1617	1617	1617	1617	1100
701	20230609	103700	161825746	1617	1617	1617	1617	1
702	20230609	103600	161824129	1613	1613	1613	1613	0
703	20230609	103500	161824129	1613	1613	1613	1613	0
704	20230609	103400	161824129	1613	1613	1613	1613	1955
705	20230609	103300	158670714	1617	1617	1617	1617	500
706	20230609	103200	157862214	1617	1617	1617	1617	300
707	20230609	103100	157377114	1618	1614	1618	1614	212
708	20230609	103000	157034942	1614	1614	1614	1614	32
709	20230609	102900	156983294	1614	1614	1614	1614	1
710	20230609	102800	156981680	1611	1611	1611	1611	14
711	20230609	102700	156959126	1611	1611	1611	1611	1
712	20230609	102600	156957515	1610	1612	1612	1610	5599
713	20230609	102500	147940375	1614	1614	1614	1614	95
714	20230609	102400	147787045	1614	1614	1614	1614	0
715	20230609	102300	147787045	1614	1614	1614	1614	0
716	20230609	102200	147787045	1614	1614	1614	1614	0
717	20230609	102100	147787045	1614	1611	1614	1610	5002
718	20230609	102000	139732429	1611	1612	1612	1611	3100
719	20230609	101900	134738328	1611	1611	1611	1611	150
720	20230609	101800	134496678	1614	1614	1614	1614	1
721	20230609	101700	134495064	1611	1611	1611	1611	1155
722	20230609	101600	132634359	1611	1611	1611	1611	5045
723	20230609	101500	124506864	1611	1611	1611	1611	0
724	20230609	101400	124506864	1611	1611	1611	1611	473
725	20230609	101300	123744861	1611	1612	1612	1611	885
726	20230609	101200	122318895	1612	1612	1612	1612	635
727	20230609	101100	121295275	1611	1611	1611	1611	79
728	20230609	101000	121168006	1611	1611	1611	1611	0
729	20230609	100900	121168006	1611	1611	1611	1611	0
730	20230609	100800	121168006	1611	1611	1611	1611	80
731	20230609	100700	121039126	1612	1612	1612	1612	23
732	20230609	100600	121002050	1612	1612	1612	1612	582
733	20230609	100500	120063866	1614	1614	1614	1614	50
734	20230609	100400	119983166	1614	1614	1614	1614	22
735	20230609	100300	119947658	1614	1614	1614	1614	8
736	20230609	100200	119934746	1614	1614	1614	1614	619
737	20230609	100100	118935680	1615	1614	1618	1614	422
738	20230609	100000	118253806	1618	1618	1618	1618	12
739	20230609	095900	118234390	1618	1618	1618	1618	44
740	20230609	095800	118163198	1618	1618	1618	1618	0
741	20230609	095700	118163198	1618	1618	1618	1618	0
742	20230609	095600	118163198	1618	1618	1618	1618	0
743	20230609	095500	118163198	1618	1618	1618	1618	0
744	20230609	095400	118163198	1618	1618	1618	1618	265
745	20230609	095300	117734428	1618	1618	1618	1610	7
746	20230609	095200	117723134	1609	1619	1619	1609	7983
747	20230609	095100	104875094	1610	1612	1612	1610	15999
748	20230609	095000	79111299	1615	1615	1615	1615	201
749	20230609	094900	78786684	1612	1615	1615	1612	4829
750	20230609	094800	71001515	1615	1615	1615	1615	10
751	20230609	094700	70985365	1615	1615	1615	1615	15
752	20230609	094600	70961140	1615	1613	1615	1612	3618
753	20230609	094500	65127247	1614	1614	1614	1614	482
754	20230609	094400	64349299	1614	1615	1615	1614	499
755	20230609	094300	63543703	1615	1615	1615	1615	884
756	20230609	094200	62116043	1615	1615	1615	1615	1
757	20230609	094100	62114428	1618	1618	1618	1618	0
758	20230609	094000	62114428	1618	1618	1618	1618	72
759	20230609	093900	61997932	1618	1618	1618	1618	101
760	20230609	093800	61834514	1619	1619	1619	1619	100
761	20230609	093700	61672614	1619	1617	1619	1617	317
762	20230609	093600	61160023	1619	1618	1619	1618	1341
763	20230609	093500	58990284	1618	1618	1618	1618	13
764	20230609	093400	58969250	1613	1614	1614	1613	501
765	20230609	093300	58160868	1618	1614	1618	1614	357
766	20230609	093200	57584630	1619	1619	1619	1619	0
767	20230609	093100	57584630	1619	1619	1619	1619	12
768	20230609	093000	57565202	1620	1620	1620	1620	7
769	20230609	092900	57553862	1620	1620	1620	1620	0
770	20230609	092800	57553862	1620	1620	1620	1620	1
771	20230609	092700	57552242	1621	1621	1621	1621	0
772	20230609	092600	57552242	1621	1621	1621	1621	0
773	20230609	092500	57552242	1621	1621	1621	1621	1
774	20230609	092400	57550621	1620	1620	1620	1620	3261
775	20230609	092300	52267801	1619	1619	1619	1618	2300
776	20230609	092200	48544201	1620	1613	1620	1610	5001
777	20230609	092100	40487339	1620	1613	1620	1613	501
778	20230609	092000	39679219	1620	1620	1620	1620	36
779	20230609	091900	39620899	1620	1620	1620	1620	0
780	20230609	091800	39620899	1620	1620	1620	1620	0
781	20230609	091700	39620899	1620	1620	1620	1620	1
782	20230609	091600	39619279	1619	1614	1619	1614	2001
783	20230609	091500	36380909	1614	1614	1614	1614	4
784	20230609	091400	36374453	1609	1609	1609	1609	0
785	20230609	091300	36374453	1609	1609	1609	1609	0
786	20230609	091200	36374453	1609	1611	1611	1609	2500
787	20230609	091100	32349762	1614	1614	1614	1614	2
788	20230609	091000	32346534	1610	1611	1611	1610	4455
789	20230609	090900	25171526	1609	1611	1611	1609	9963
790	20230609	090800	9136061	1611	1612	1612	1611	2586
791	20230609	090700	4970008	1615	1615	1615	1615	0
792	20230609	090600	4970008	1615	1615	1615	1615	0
793	20230609	090500	4970008	1615	1620	1620	1615	505
794	20230609	090400	4154408	1621	1621	1621	1621	0
795	20230609	090300	4154408	1621	1611	1621	1611	4
796	20230609	090200	4147954	1626	1626	1626	1626	0
797	20230609	090100	4147954	1626	1617	1626	1617	194
798	20230609	090000	3833410	1610	1610	1610	1610	2381