KissMeData/183490/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	214800	476345310	1653	1653	1653	1653	9696
3	20230609	214700	476345310	1653	1653	1653	1653	0
4	20230609	214600	476345310	1653	1653	1653	1653	0
5	20230609	214500	476345310	1653	1653	1653	1653	0
6	20230609	214400	476345310	1653	1653	1653	1653	0
7	20230609	214300	476345310	1653	1653	1653	1653	0
8	20230609	214200	476345310	1653	1653	1653	1653	0
9	20230609	214100	476345310	1653	1653	1653	1653	0
10	20230609	214000	476345310	1653	1653	1653	1653	0
11	20230609	213900	476345310	1653	1653	1653	1653	0
12	20230609	213800	476345310	1653	1653	1653	1653	0
13	20230609	213700	476345310	1653	1653	1653	1653	0
14	20230609	213600	476345310	1653	1653	1653	1653	0
15	20230609	213500	476345310	1653	1653	1653	1653	0
16	20230609	213400	476345310	1653	1653	1653	1653	0
17	20230609	213300	476345310	1653	1653	1653	1653	0
18	20230609	213200	476345310	1653	1653	1653	1653	0
19	20230609	213100	476345310	1653	1653	1653	1653	0
20	20230609	213000	476345310	1653	1653	1653	1653	0
21	20230609	212900	476345310	1653	1653	1653	1653	0
22	20230609	212800	476345310	1653	1653	1653	1653	0
23	20230609	212700	476345310	1653	1653	1653	1653	0
24	20230609	212600	476345310	1653	1653	1653	1653	0
25	20230609	212500	476345310	1653	1653	1653	1653	0
26	20230609	212400	476345310	1653	1653	1653	1653	0
27	20230609	212300	476345310	1653	1653	1653	1653	0
28	20230609	212200	476345310	1653	1653	1653	1653	0
29	20230609	212100	476345310	1653	1653	1653	1653	0
30	20230609	212000	476345310	1653	1653	1653	1653	0
31	20230609	211900	476345310	1653	1653	1653	1653	0
32	20230609	211800	476345310	1653	1653	1653	1653	9696
33	20230609	211700	476345310	1653	1653	1653	1653	0
34	20230609	211600	476345310	1653	1653	1653	1653	0
35	20230609	211500	476345310	1653	1653	1653	1653	0
36	20230609	211400	476345310	1653	1653	1653	1653	0
37	20230609	211300	476345310	1653	1653	1653	1653	0
38	20230609	211200	476345310	1653	1653	1653	1653	0
39	20230609	211100	476345310	1653	1653	1653	1653	0
40	20230609	211000	476345310	1653	1653	1653	1653	0
41	20230609	210900	476345310	1653	1653	1653	1653	0
42	20230609	210800	476345310	1653	1653	1653	1653	0
43	20230609	210700	476345310	1653	1653	1653	1653	0
44	20230609	210600	476345310	1653	1653	1653	1653	0
45	20230609	210500	476345310	1653	1653	1653	1653	0
46	20230609	210400	476345310	1653	1653	1653	1653	0
47	20230609	210300	476345310	1653	1653	1653	1653	0
48	20230609	210200	476345310	1653	1653	1653	1653	0
49	20230609	210100	476345310	1653	1653	1653	1653	0
50	20230609	210000	476345310	1653	1653	1653	1653	0
51	20230609	205900	476345310	1653	1653	1653	1653	0
52	20230609	205800	476345310	1653	1653	1653	1653	0
53	20230609	205700	476345310	1653	1653	1653	1653	0
54	20230609	205600	476345310	1653	1653	1653	1653	0
55	20230609	205500	476345310	1653	1653	1653	1653	0
56	20230609	205400	476345310	1653	1653	1653	1653	0
57	20230609	205300	476345310	1653	1653	1653	1653	0
58	20230609	205200	476345310	1653	1653	1653	1653	0
59	20230609	205100	476345310	1653	1653	1653	1653	0
60	20230609	205000	476345310	1653	1653	1653	1653	0
61	20230609	204900	476345310	1653	1653	1653	1653	0
62	20230609	204800	476345310	1653	1653	1653	1653	9696
63	20230609	204700	476345310	1653	1653	1653	1653	0
64	20230609	204600	476345310	1653	1653	1653	1653	0
65	20230609	204500	476345310	1653	1653	1653	1653	0
66	20230609	204400	476345310	1653	1653	1653	1653	0
67	20230609	204300	476345310	1653	1653	1653	1653	0
68	20230609	204200	476345310	1653	1653	1653	1653	0
69	20230609	204100	476345310	1653	1653	1653	1653	0
70	20230609	204000	476345310	1653	1653	1653	1653	0
71	20230609	203900	476345310	1653	1653	1653	1653	0
72	20230609	203800	476345310	1653	1653	1653	1653	0
73	20230609	203700	476345310	1653	1653	1653	1653	0
74	20230609	203600	476345310	1653	1653	1653	1653	0
75	20230609	203500	476345310	1653	1653	1653	1653	0
76	20230609	203400	476345310	1653	1653	1653	1653	0
77	20230609	203300	476345310	1653	1653	1653	1653	0
78	20230609	203200	476345310	1653	1653	1653	1653	0
79	20230609	203100	476345310	1653	1653	1653	1653	0
80	20230609	203000	476345310	1653	1653	1653	1653	0
81	20230609	202900	476345310	1653	1653	1653	1653	0
82	20230609	202800	476345310	1653	1653	1653	1653	0
83	20230609	202700	476345310	1653	1653	1653	1653	0
84	20230609	202600	476345310	1653	1653	1653	1653	0
85	20230609	202500	476345310	1653	1653	1653	1653	0
86	20230609	202400	476345310	1653	1653	1653	1653	0
87	20230609	202300	476345310	1653	1653	1653	1653	0
88	20230609	202200	476345310	1653	1653	1653	1653	0
89	20230609	202100	476345310	1653	1653	1653	1653	0
90	20230609	202000	476345310	1653	1653	1653	1653	0
91	20230609	201900	476345310	1653	1653	1653	1653	0
92	20230609	201800	476345310	1653	1653	1653	1653	9696
93	20230609	201700	476345310	1653	1653	1653	1653	0
94	20230609	201600	476345310	1653	1653	1653	1653	0
95	20230609	201500	476345310	1653	1653	1653	1653	0
96	20230609	201400	476345310	1653	1653	1653	1653	0
97	20230609	201300	476345310	1653	1653	1653	1653	0
98	20230609	201200	476345310	1653	1653	1653	1653	0
99	20230609	201100	476345310	1653	1653	1653	1653	0
100	20230609	201000	476345310	1653	1653	1653	1653	0
101	20230609	200900	476345310	1653	1653	1653	1653	0
102	20230609	200800	476345310	1653	1653	1653	1653	0
103	20230609	200700	476345310	1653	1653	1653	1653	0
104	20230609	200600	476345310	1653	1653	1653	1653	0
105	20230609	200500	476345310	1653	1653	1653	1653	0
106	20230609	200400	476345310	1653	1653	1653	1653	0
107	20230609	200300	476345310	1653	1653	1653	1653	0
108	20230609	200200	476345310	1653	1653	1653	1653	0
109	20230609	200100	476345310	1653	1653	1653	1653	0
110	20230609	200000	476345310	1653	1653	1653	1653	0
111	20230609	195900	476345310	1653	1653	1653	1653	0
112	20230609	195800	476345310	1653	1653	1653	1653	0
113	20230609	195700	476345310	1653	1653	1653	1653	0
114	20230609	195600	476345310	1653	1653	1653	1653	0
115	20230609	195500	476345310	1653	1653	1653	1653	0
116	20230609	195400	476345310	1653	1653	1653	1653	0
117	20230609	195300	476345310	1653	1653	1653	1653	0
118	20230609	195200	476345310	1653	1653	1653	1653	0
119	20230609	195100	476345310	1653	1653	1653	1653	0
120	20230609	195000	476345310	1653	1653	1653	1653	0
121	20230609	194900	476345310	1653	1653	1653	1653	0
122	20230609	194800	476345310	1653	1653	1653	1653	9696
123	20230609	194700	476345310	1653	1653	1653	1653	0
124	20230609	194600	476345310	1653	1653	1653	1653	0
125	20230609	194500	476345310	1653	1653	1653	1653	0
126	20230609	194400	476345310	1653	1653	1653	1653	0
127	20230609	194300	476345310	1653	1653	1653	1653	0
128	20230609	194200	476345310	1653	1653	1653	1653	0
129	20230609	194100	476345310	1653	1653	1653	1653	0
130	20230609	194000	476345310	1653	1653	1653	1653	0
131	20230609	193900	476345310	1653	1653	1653	1653	0
132	20230609	193800	476345310	1653	1653	1653	1653	0
133	20230609	193700	476345310	1653	1653	1653	1653	0
134	20230609	193600	476345310	1653	1653	1653	1653	0
135	20230609	193500	476345310	1653	1653	1653	1653	0
136	20230609	193400	476345310	1653	1653	1653	1653	0
137	20230609	193300	476345310	1653	1653	1653	1653	0
138	20230609	193200	476345310	1653	1653	1653	1653	0
139	20230609	193100	476345310	1653	1653	1653	1653	0
140	20230609	193000	476345310	1653	1653	1653	1653	0
141	20230609	192900	476345310	1653	1653	1653	1653	0
142	20230609	192800	476345310	1653	1653	1653	1653	0
143	20230609	192700	476345310	1653	1653	1653	1653	0
144	20230609	192600	476345310	1653	1653	1653	1653	0
145	20230609	192500	476345310	1653	1653	1653	1653	0
146	20230609	192400	476345310	1653	1653	1653	1653	0
147	20230609	192300	476345310	1653	1653	1653	1653	0
148	20230609	192200	476345310	1653	1653	1653	1653	0
149	20230609	192100	476345310	1653	1653	1653	1653	0
150	20230609	192000	476345310	1653	1653	1653	1653	0
151	20230609	191900	476345310	1653	1653	1653	1653	0
152	20230609	191800	476345310	1653	1653	1653	1653	9696
153	20230609	191700	476345310	1653	1653	1653	1653	0
154	20230609	191600	476345310	1653	1653	1653	1653	0
155	20230609	191500	476345310	1653	1653	1653	1653	0
156	20230609	191400	476345310	1653	1653	1653	1653	0
157	20230609	191300	476345310	1653	1653	1653	1653	0
158	20230609	191200	476345310	1653	1653	1653	1653	0
159	20230609	191100	476345310	1653	1653	1653	1653	0
160	20230609	191000	476345310	1653	1653	1653	1653	0
161	20230609	190900	476345310	1653	1653	1653	1653	0
162	20230609	190800	476345310	1653	1653	1653	1653	0
163	20230609	190700	476345310	1653	1653	1653	1653	0
164	20230609	190600	476345310	1653	1653	1653	1653	0
165	20230609	190500	476345310	1653	1653	1653	1653	0
166	20230609	190400	476345310	1653	1653	1653	1653	0
167	20230609	190300	476345310	1653	1653	1653	1653	0
168	20230609	190200	476345310	1653	1653	1653	1653	0
169	20230609	190100	476345310	1653	1653	1653	1653	0
170	20230609	190000	476345310	1653	1653	1653	1653	0
171	20230609	185900	476345310	1653	1653	1653	1653	0
172	20230609	185800	476345310	1653	1653	1653	1653	0
173	20230609	185700	476345310	1653	1653	1653	1653	0
174	20230609	185600	476345310	1653	1653	1653	1653	0
175	20230609	185500	476345310	1653	1653	1653	1653	0
176	20230609	185400	476345310	1653	1653	1653	1653	0
177	20230609	185300	476345310	1653	1653	1653	1653	0
178	20230609	185200	476345310	1653	1653	1653	1653	0
179	20230609	185100	476345310	1653	1653	1653	1653	0
180	20230609	185000	476345310	1653	1653	1653	1653	0
181	20230609	184900	476345310	1653	1653	1653	1653	0
182	20230609	184800	476345310	1653	1653	1653	1653	9696
183	20230609	184700	476345310	1653	1653	1653	1653	0
184	20230609	184600	476345310	1653	1653	1653	1653	0
185	20230609	184500	476345310	1653	1653	1653	1653	0
186	20230609	184400	476345310	1653	1653	1653	1653	0
187	20230609	184300	476345310	1653	1653	1653	1653	0
188	20230609	184200	476345310	1653	1653	1653	1653	0
189	20230609	184100	476345310	1653	1653	1653	1653	0
190	20230609	184000	476345310	1653	1653	1653	1653	0
191	20230609	183900	476345310	1653	1653	1653	1653	0
192	20230609	183800	476345310	1653	1653	1653	1653	0
193	20230609	183700	476345310	1653	1653	1653	1653	0
194	20230609	183600	476345310	1653	1653	1653	1653	0
195	20230609	183500	476345310	1653	1653	1653	1653	0
196	20230609	183400	476345310	1653	1653	1653	1653	0
197	20230609	183300	476345310	1653	1653	1653	1653	0
198	20230609	183200	476345310	1653	1653	1653	1653	0
199	20230609	183100	476345310	1653	1653	1653	1653	0
200	20230609	183000	476345310	1653	1653	1653	1653	0
201	20230609	182900	476345310	1653	1653	1653	1653	0
202	20230609	182800	476345310	1653	1653	1653	1653	0
203	20230609	182700	476345310	1653	1653	1653	1653	0
204	20230609	182600	476345310	1653	1653	1653	1653	0
205	20230609	182500	476345310	1653	1653	1653	1653	0
206	20230609	182400	476345310	1653	1653	1653	1653	0
207	20230609	182300	476345310	1653	1653	1653	1653	0
208	20230609	182200	476345310	1653	1653	1653	1653	0
209	20230609	182100	476345310	1653	1653	1653	1653	0
210	20230609	182000	476345310	1653	1653	1653	1653	0
211	20230609	181900	476345310	1653	1653	1653	1653	0
212	20230609	181800	476345310	1653	1653	1653	1653	9696
213	20230609	181700	476345310	1653	1653	1653	1653	0
214	20230609	181600	476345310	1653	1653	1653	1653	0
215	20230609	181500	476345310	1653	1653	1653	1653	0
216	20230609	181400	476345310	1653	1653	1653	1653	0
217	20230609	181300	476345310	1653	1653	1653	1653	0
218	20230609	181200	476345310	1653	1653	1653	1653	0
219	20230609	181100	476345310	1653	1653	1653	1653	0
220	20230609	181000	476345310	1653	1653	1653	1653	0
221	20230609	180900	476345310	1653	1653	1653	1653	0
222	20230609	180800	476345310	1653	1653	1653	1653	0
223	20230609	180700	476345310	1653	1653	1653	1653	0
224	20230609	180600	476345310	1653	1653	1653	1653	0
225	20230609	180500	476345310	1653	1653	1653	1653	0
226	20230609	180400	476345310	1653	1653	1653	1653	0
227	20230609	180300	476345310	1653	1653	1653	1653	0
228	20230609	180200	476345310	1653	1653	1653	1653	0
229	20230609	180100	476345310	1653	1653	1653	1653	0
230	20230609	180000	476345310	1653	1653	1653	1653	0
231	20230609	175900	476345310	1653	1653	1653	1653	0
232	20230609	175800	476345310	1653	1653	1653	1653	0
233	20230609	175700	476345310	1653	1653	1653	1653	0
234	20230609	175600	476345310	1653	1653	1653	1653	0
235	20230609	175500	476345310	1653	1653	1653	1653	0
236	20230609	175400	476345310	1653	1653	1653	1653	0
237	20230609	175300	476345310	1653	1653	1653	1653	0
238	20230609	175200	476345310	1653	1653	1653	1653	0
239	20230609	175100	476345310	1653	1653	1653	1653	0
240	20230609	175000	476345310	1653	1653	1653	1653	0
241	20230609	174900	476345310	1653	1653	1653	1653	0
242	20230609	174800	476345310	1653	1653	1653	1653	9696
243	20230609	174700	476345310	1653	1653	1653	1653	0
244	20230609	174600	476345310	1653	1653	1653	1653	0
245	20230609	174500	476345310	1653	1653	1653	1653	0
246	20230609	174400	476345310	1653	1653	1653	1653	0
247	20230609	174300	476345310	1653	1653	1653	1653	0
248	20230609	174200	476345310	1653	1653	1653	1653	0
249	20230609	174100	476345310	1653	1653	1653	1653	0
250	20230609	174000	476345310	1653	1653	1653	1653	0
251	20230609	173900	476345310	1653	1653	1653	1653	0
252	20230609	173800	476345310	1653	1653	1653	1653	0
253	20230609	173700	476345310	1653	1653	1653	1653	0
254	20230609	173600	476345310	1653	1653	1653	1653	0
255	20230609	173500	476345310	1653	1653	1653	1653	0
256	20230609	173400	476345310	1653	1653	1653	1653	0
257	20230609	173300	476345310	1653	1653	1653	1653	0
258	20230609	173200	476345310	1653	1653	1653	1653	0
259	20230609	173100	476345310	1653	1653	1653	1653	0
260	20230609	173000	476345310	1653	1653	1653	1653	0
261	20230609	172900	476345310	1653	1653	1653	1653	0
262	20230609	172800	476345310	1653	1653	1653	1653	0
263	20230609	172700	476345310	1653	1653	1653	1653	0
264	20230609	172600	476345310	1653	1653	1653	1653	0
265	20230609	172500	476345310	1653	1653	1653	1653	0
266	20230609	172400	476345310	1653	1653	1653	1653	0
267	20230609	172300	476345310	1653	1653	1653	1653	0
268	20230609	172200	476345310	1653	1653	1653	1653	0
269	20230609	172100	476345310	1653	1653	1653	1653	0
270	20230609	172000	476345310	1653	1653	1653	1653	0
271	20230609	171900	476345310	1653	1653	1653	1653	0
272	20230609	171800	476345310	1653	1653	1653	1653	9696
273	20230609	171700	476345310	1653	1653	1653	1653	0
274	20230609	171600	476345310	1653	1653	1653	1653	0
275	20230609	171500	476345310	1653	1653	1653	1653	0
276	20230609	171400	476345310	1653	1653	1653	1653	0
277	20230609	171300	476345310	1653	1653	1653	1653	0
278	20230609	171200	476345310	1653	1653	1653	1653	0
279	20230609	171100	476345310	1653	1653	1653	1653	0
280	20230609	171000	476345310	1653	1653	1653	1653	0
281	20230609	170900	476345310	1653	1653	1653	1653	0
282	20230609	170800	476345310	1653	1653	1653	1653	0
283	20230609	170700	476345310	1653	1653	1653	1653	0
284	20230609	170600	476345310	1653	1653	1653	1653	0
285	20230609	170500	476345310	1653	1653	1653	1653	0
286	20230609	170400	476345310	1653	1653	1653	1653	0
287	20230609	170300	476345310	1653	1653	1653	1653	0
288	20230609	170200	476345310	1653	1653	1653	1653	0
289	20230609	170100	476345310	1653	1653	1653	1653	0
290	20230609	170000	476345310	1653	1653	1653	1653	0
291	20230609	165900	476345310	1653	1653	1653	1653	0
292	20230609	165800	476345310	1653	1653	1653	1653	0
293	20230609	165700	476345310	1653	1653	1653	1653	0
294	20230609	165600	476345310	1653	1653	1653	1653	0
295	20230609	165500	476345310	1653	1653	1653	1653	0
296	20230609	165400	476345310	1653	1653	1653	1653	0
297	20230609	165300	476345310	1653	1653	1653	1653	0
298	20230609	165200	476345310	1653	1653	1653	1653	0
299	20230609	165100	476345310	1653	1653	1653	1653	0
300	20230609	165000	476345310	1653	1653	1653	1653	0
301	20230609	164900	476345310	1653	1653	1653	1653	0
302	20230609	164800	476345310	1653	1653	1653	1653	9696
303	20230609	164700	476345310	1653	1653	1653	1653	0
304	20230609	164600	476345310	1653	1653	1653	1653	0
305	20230609	164500	476345310	1653	1653	1653	1653	0
306	20230609	164400	476345310	1653	1653	1653	1653	0
307	20230609	164300	476345310	1653	1653	1653	1653	0
308	20230609	164200	476345310	1653	1653	1653	1653	0
309	20230609	164100	476345310	1653	1653	1653	1653	0
310	20230609	164000	476345310	1653	1653	1653	1653	0
311	20230609	163900	476345310	1653	1653	1653	1653	0
312	20230609	163800	476345310	1653	1653	1653	1653	0
313	20230609	163700	476345310	1653	1653	1653	1653	0
314	20230609	163600	476345310	1653	1653	1653	1653	0
315	20230609	163500	476345310	1653	1653	1653	1653	0
316	20230609	163400	476345310	1653	1653	1653	1653	0
317	20230609	163300	476345310	1653	1653	1653	1653	0
318	20230609	163200	476345310	1653	1653	1653	1653	0
319	20230609	163100	476345310	1653	1653	1653	1653	0
320	20230609	163000	476345310	1653	1653	1653	1653	0
321	20230609	162900	476345310	1653	1653	1653	1653	0
322	20230609	162800	476345310	1653	1653	1653	1653	0
323	20230609	162700	476345310	1653	1653	1653	1653	0
324	20230609	162600	476345310	1653	1653	1653	1653	0
325	20230609	162500	476345310	1653	1653	1653	1653	0
326	20230609	162400	476345310	1653	1653	1653	1653	0
327	20230609	162300	476345310	1653	1653	1653	1653	0
328	20230609	162200	476345310	1653	1653	1653	1653	0
329	20230609	162100	476345310	1653	1653	1653	1653	0
330	20230609	162000	476345310	1653	1653	1653	1653	0
331	20230609	161900	476345310	1653	1653	1653	1653	0
332	20230609	161800	476345310	1653	1653	1653	1653	9696
333	20230609	161700	476345310	1653	1653	1653	1653	0
334	20230609	161600	476345310	1653	1653	1653	1653	0
335	20230609	161500	476345310	1653	1653	1653	1653	0
336	20230609	161400	476345310	1653	1653	1653	1653	0
337	20230609	161300	476345310	1653	1653	1653	1653	0
338	20230609	161200	476345310	1653	1653	1653	1653	0
339	20230609	161100	476345310	1653	1653	1653	1653	0
340	20230609	161000	476345310	1653	1653	1653	1653	0
341	20230609	160900	476345310	1653	1653	1653	1653	0
342	20230609	160800	476345310	1653	1653	1653	1653	0
343	20230609	160700	476345310	1653	1653	1653	1653	0
344	20230609	160600	476345310	1653	1653	1653	1653	0
345	20230609	160500	476345310	1653	1653	1653	1653	0
346	20230609	160400	476345310	1653	1653	1653	1653	0
347	20230609	160300	476345310	1653	1653	1653	1653	0
348	20230609	160200	476345310	1653	1653	1653	1653	0
349	20230609	160100	476345310	1653	1653	1653	1653	0
350	20230609	160000	476345310	1653	1653	1653	1653	0
351	20230609	155900	476345310	1653	1653	1653	1653	0
352	20230609	155800	476345310	1653	1653	1653	1653	0
353	20230609	155700	476345310	1653	1653	1653	1653	0
354	20230609	155600	476345310	1653	1653	1653	1653	0
355	20230609	155500	476345310	1653	1653	1653	1653	0
356	20230609	155400	476345310	1653	1653	1653	1653	0
357	20230609	155300	476345310	1653	1653	1653	1653	0
358	20230609	155200	476345310	1653	1653	1653	1653	0
359	20230609	155100	476345310	1653	1653	1653	1653	0
360	20230609	155000	476345310	1653	1653	1653	1653	0
361	20230609	154900	476345310	1653	1653	1653	1653	0
362	20230609	154800	476345310	1653	1653	1653	1653	9696
363	20230609	154700	476345310	1653	1653	1653	1653	0
364	20230609	154600	476345310	1653	1653	1653	1653	0
365	20230609	154500	476345310	1653	1653	1653	1653	0
366	20230609	154400	476345310	1653	1653	1653	1653	0
367	20230609	154300	476345310	1653	1653	1653	1653	0
368	20230609	154200	476345310	1653	1653	1653	1653	0
369	20230609	154100	476345310	1653	1653	1653	1653	0
370	20230609	154000	476345310	1653	1653	1653	1653	0
371	20230609	153900	476345310	1653	1653	1653	1653	0
372	20230609	153800	476345310	1653	1653	1653	1653	0
373	20230609	153700	476345310	1653	1653	1653	1653	0
374	20230609	153600	476345310	1653	1653	1653	1653	0
375	20230609	153500	476345310	1653	1653	1653	1653	0
376	20230609	153400	476345310	1653	1653	1653	1653	0
377	20230609	153300	476345310	1653	1653	1653	1653	0
378	20230609	153200	476345310	1653	1653	1653	1653	0
379	20230609	153100	476345310	1653	1653	1653	1653	0
380	20230609	153000	476345310	1653	1653	1653	1653	9696
381	20230609	152900	460317822	1658	1658	1658	1658	0
382	20230609	152800	460317822	1658	1658	1658	1658	0
383	20230609	152700	460317822	1658	1658	1658	1658	0
384	20230609	152600	460317822	1658	1658	1658	1658	0
385	20230609	152500	460317822	1658	1658	1658	1658	0
386	20230609	152400	460317822	1658	1658	1658	1658	0
387	20230609	152300	460317822	1658	1658	1658	1658	0
388	20230609	152200	460317822	1658	1658	1658	1658	0
389	20230609	152100	460317822	1658	1658	1658	1658	0
390	20230609	152000	460317822	1658	1658	1658	1658	0
391	20230609	151900	460317822	1658	1657	1658	1657	705
392	20230609	151800	459149629	1657	1657	1657	1657	80
393	20230609	151700	459017069	1660	1660	1660	1660	0
394	20230609	151600	459017069	1660	1660	1660	1660	0
395	20230609	151500	459017069	1660	1660	1660	1660	78
396	20230609	151400	458887589	1660	1660	1660	1660	200
397	20230609	151300	458555589	1660	1660	1660	1660	0
398	20230609	151200	458555589	1660	1660	1660	1660	20
399	20230609	151100	458522389	1660	1660	1660	1660	1
400	20230609	151000	458520729	1660	1660	1660	1660	50
401	20230609	150900	458437729	1658	1658	1658	1658	0
402	20230609	150800	458437729	1658	1658	1658	1658	2
403	20230609	150700	458434413	1663	1657	1663	1657	510
404	20230609	150600	457587958	1657	1660	1660	1657	76
405	20230609	150500	457461996	1657	1657	1657	1657	875
406	20230609	150400	456012121	1656	1656	1656	1656	0
407	20230609	150300	456012121	1656	1656	1656	1656	0
408	20230609	150200	456012121	1656	1656	1656	1656	0
409	20230609	150100	456012121	1656	1656	1656	1656	0
410	20230609	150000	456012121	1656	1656	1656	1656	35
411	20230609	145900	455954161	1655	1655	1655	1655	0
412	20230609	145800	455954161	1655	1656	1656	1655	300
413	20230609	145700	455457561	1656	1656	1656	1656	0
414	20230609	145600	455457561	1656	1657	1657	1655	925
415	20230609	145500	453926549	1657	1657	1657	1657	10
416	20230609	145400	453909979	1657	1657	1657	1657	1
417	20230609	145300	453908322	1657	1657	1657	1657	301
418	20230609	145200	453409565	1656	1656	1656	1656	0
419	20230609	145100	453409565	1656	1656	1656	1656	14
420	20230609	145000	453386381	1656	1656	1656	1656	232
421	20230609	144900	453002189	1655	1655	1655	1655	0
422	20230609	144800	453002189	1655	1654	1655	1654	1454
423	20230609	144700	450596614	1654	1654	1654	1654	142
424	20230609	144600	450361746	1654	1654	1654	1653	1373
425	20230609	144500	448090877	1654	1655	1655	1654	5368
426	20230609	144400	439210082	1656	1656	1656	1656	100
427	20230609	144300	439044482	1656	1657	1657	1656	774
428	20230609	144200	437762718	1658	1659	1659	1658	53
429	20230609	144100	437674843	1658	1658	1658	1658	0
430	20230609	144000	437674843	1658	1658	1658	1658	0
431	20230609	143900	437674843	1658	1658	1658	1658	726
432	20230609	143800	436471135	1658	1658	1658	1658	0
433	20230609	143700	436471135	1658	1658	1658	1658	0
434	20230609	143600	436471135	1658	1660	1662	1658	2170
435	20230609	143500	432869806	1662	1662	1662	1662	0
436	20230609	143400	432869806	1662	1662	1662	1662	0
437	20230609	143300	432869806	1662	1662	1662	1662	0
438	20230609	143200	432869806	1662	1662	1662	1662	0
439	20230609	143100	432869806	1662	1662	1662	1662	2
440	20230609	143000	432866482	1661	1661	1661	1661	2000
441	20230609	142900	429544482	1661	1661	1661	1661	3
442	20230609	142800	429539499	1660	1660	1660	1660	0
443	20230609	142700	429539499	1660	1660	1660	1660	0
444	20230609	142600	429539499	1660	1660	1660	1660	0
445	20230609	142500	429539499	1660	1660	1660	1660	0
446	20230609	142400	429539499	1660	1661	1661	1660	504
447	20230609	142300	428702365	1660	1660	1660	1660	0
448	20230609	142200	428702365	1660	1660	1660	1660	1
449	20230609	142100	428700705	1659	1662	1662	1659	2301
450	20230609	142000	424881034	1663	1663	1663	1663	1
451	20230609	141900	424879371	1660	1660	1660	1660	0
452	20230609	141800	424879371	1660	1660	1660	1660	0
453	20230609	141700	424879371	1660	1660	1660	1660	0
454	20230609	141600	424879371	1660	1660	1660	1660	0
455	20230609	141500	424879371	1660	1660	1660	1660	0
456	20230609	141400	424879371	1660	1660	1660	1660	0
457	20230609	141300	424879371	1660	1660	1660	1660	0
458	20230609	141200	424879371	1660	1660	1660	1660	0
459	20230609	141100	424879371	1660	1660	1660	1660	88
460	20230609	141000	424733291	1660	1660	1660	1660	42
461	20230609	140900	424663571	1663	1663	1663	1663	0
462	20230609	140800	424663571	1663	1663	1663	1663	0
463	20230609	140700	424663571	1663	1663	1663	1663	0
464	20230609	140600	424663571	1663	1664	1664	1663	6
465	20230609	140500	424653590	1664	1664	1664	1664	0
466	20230609	140400	424653590	1664	1664	1664	1664	0
467	20230609	140300	424653590	1664	1664	1664	1664	0
468	20230609	140200	424653590	1664	1666	1666	1664	444
469	20230609	140100	423914303	1665	1665	1665	1665	0
470	20230609	140000	423914303	1665	1665	1665	1665	0
471	20230609	135900	423914303	1665	1665	1665	1665	0
472	20230609	135800	423914303	1665	1665	1665	1665	0
473	20230609	135700	423914303	1665	1665	1665	1665	50
474	20230609	135600	423831053	1664	1664	1664	1664	0
475	20230609	135500	423831053	1664	1664	1664	1664	0
476	20230609	135400	423831053	1664	1664	1664	1664	0
477	20230609	135300	423831053	1664	1664	1664	1664	0
478	20230609	135200	423831053	1664	1664	1664	1664	0
479	20230609	135100	423831053	1664	1664	1664	1664	1
480	20230609	135000	423829389	1665	1665	1665	1665	5000
481	20230609	134900	415504389	1661	1661	1661	1661	224
482	20230609	134800	415132325	1661	1663	1663	1661	253
483	20230609	134700	414711931	1663	1663	1663	1663	0
484	20230609	134600	414711931	1663	1663	1663	1663	0
485	20230609	134500	414711931	1663	1663	1663	1663	0
486	20230609	134400	414711931	1663	1663	1663	1663	144
487	20230609	134300	414472459	1664	1664	1664	1664	0
488	20230609	134200	414472459	1664	1664	1664	1664	0
489	20230609	134100	414472459	1664	1664	1664	1664	0
490	20230609	134000	414472459	1664	1664	1664	1664	17
491	20230609	133900	414444171	1665	1665	1665	1665	189
492	20230609	133800	414129486	1668	1668	1668	1668	0
493	20230609	133700	414129486	1668	1668	1668	1668	0
494	20230609	133600	414129486	1668	1668	1668	1668	50
495	20230609	133500	414046086	1668	1663	1668	1663	3361
496	20230609	133400	408442245	1662	1662	1662	1662	459
497	20230609	133300	407679387	1661	1661	1661	1661	655
498	20230609	133200	406591432	1659	1659	1659	1659	0
499	20230609	133100	406591432	1659	1659	1659	1659	92
500	20230609	133000	406438804	1658	1659	1659	1658	18
501	20230609	132900	406408946	1659	1660	1660	1659	523
502	20230609	132800	405541269	1660	1660	1660	1660	0
503	20230609	132700	405541269	1660	1660	1660	1660	0
504	20230609	132600	405541269	1660	1660	1660	1660	0
505	20230609	132500	405541269	1660	1660	1660	1660	0
506	20230609	132400	405541269	1660	1660	1660	1660	0
507	20230609	132300	405541269	1660	1660	1660	1660	400
508	20230609	132200	404877269	1655	1657	1657	1655	5600
509	20230609	132100	395604580	1657	1658	1658	1657	981
510	20230609	132000	393978523	1661	1661	1661	1661	0
511	20230609	131900	393978523	1661	1661	1661	1661	300
512	20230609	131800	393480223	1661	1661	1661	1659	1071
513	20230609	131700	391701958	1662	1662	1662	1662	50
514	20230609	131600	391618858	1662	1662	1662	1662	2
515	20230609	131500	391615534	1662	1662	1662	1662	18
516	20230609	131400	391585618	1662	1662	1662	1662	1
517	20230609	131300	391583956	1662	1662	1662	1662	1
518	20230609	131200	391582294	1662	1662	1662	1662	111
519	20230609	131100	391397812	1660	1660	1660	1660	0
520	20230609	131000	391397812	1660	1660	1660	1660	0
521	20230609	130900	391397812	1660	1660	1660	1660	0
522	20230609	130800	391397812	1660	1660	1660	1660	0
523	20230609	130700	391397812	1660	1660	1660	1660	0
524	20230609	130600	391397812	1660	1661	1661	1660	90
525	20230609	130500	391248394	1661	1661	1661	1661	1
526	20230609	130400	391246733	1660	1661	1661	1660	3730
527	20230609	130300	385051556	1662	1663	1663	1662	100
528	20230609	130200	384885353	1663	1663	1663	1663	0
529	20230609	130100	384885353	1663	1663	1663	1663	1
530	20230609	130000	384883690	1661	1664	1664	1661	23402
531	20230609	125900	346005941	1664	1664	1664	1664	0
532	20230609	125800	346005941	1664	1664	1664	1664	0
533	20230609	125700	346005941	1664	1664	1664	1664	0
534	20230609	125600	346005941	1664	1664	1664	1664	0
535	20230609	125500	346005941	1664	1664	1664	1664	0
536	20230609	125400	346005941	1664	1664	1664	1664	0
537	20230609	125300	346005941	1664	1664	1664	1664	100
538	20230609	125200	345839541	1665	1665	1665	1665	200
539	20230609	125100	345506541	1664	1664	1664	1664	0
540	20230609	125000	345506541	1664	1664	1664	1664	11
541	20230609	124900	345488237	1664	1664	1664	1664	0
542	20230609	124800	345488237	1664	1664	1664	1664	264
543	20230609	124700	345048941	1663	1663	1663	1663	50
544	20230609	124600	344965791	1664	1664	1664	1664	317
545	20230609	124500	344438303	1664	1664	1664	1664	30
546	20230609	124400	344388383	1664	1664	1664	1664	1
547	20230609	124300	344386719	1664	1664	1664	1664	60
548	20230609	124200	344286879	1664	1664	1664	1664	86
549	20230609	124100	344143775	1663	1664	1664	1663	85
550	20230609	124000	344002340	1664	1664	1664	1664	151
551	20230609	123900	343751076	1664	1664	1664	1664	800
552	20230609	123800	342419876	1664	1664	1664	1664	1000
553	20230609	123700	340755876	1664	1664	1664	1664	0
554	20230609	123600	340755876	1664	1664	1664	1664	62
555	20230609	123500	340652708	1664	1664	1664	1664	24
556	20230609	123400	340612772	1664	1664	1664	1664	19
557	20230609	123300	340581156	1664	1664	1664	1664	44
558	20230609	123200	340507940	1664	1664	1664	1664	23
559	20230609	123100	340469668	1664	1664	1664	1664	22
560	20230609	123000	340433060	1664	1663	1664	1663	13
561	20230609	122900	340411440	1663	1663	1663	1663	1934
562	20230609	122800	337195198	1663	1666	1666	1663	379
563	20230609	122700	336564893	1663	1663	1663	1663	42
564	20230609	122600	336495047	1665	1665	1665	1663	501
565	20230609	122500	335661220	1665	1665	1665	1665	1258
566	20230609	122400	333566650	1665	1665	1665	1665	525
567	20230609	122300	332692525	1665	1665	1665	1664	29
568	20230609	122200	332644243	1664	1664	1664	1664	0
569	20230609	122100	332644243	1664	1664	1664	1664	0
570	20230609	122000	332644243	1664	1664	1664	1664	0
571	20230609	121900	332644243	1664	1664	1664	1664	0
572	20230609	121800	332644243	1664	1664	1664	1664	0
573	20230609	121700	332644243	1664	1664	1664	1664	80
574	20230609	121600	332511123	1663	1663	1663	1663	271
575	20230609	121500	332060450	1663	1663	1663	1663	26
576	20230609	121400	332017212	1663	1663	1663	1663	520
577	20230609	121300	331152452	1663	1663	1663	1663	18
578	20230609	121200	331122518	1663	1663	1663	1663	0
579	20230609	121100	331122518	1663	1663	1663	1663	70
580	20230609	121000	331006108	1663	1663	1663	1663	1046
581	20230609	120900	329266610	1664	1664	1664	1664	47
582	20230609	120800	329188402	1664	1664	1664	1664	0
583	20230609	120700	329188402	1664	1664	1664	1664	35
584	20230609	120600	329130162	1663	1663	1663	1663	0
585	20230609	120500	329130162	1663	1663	1663	1663	0
586	20230609	120400	329130162	1663	1663	1663	1663	0
587	20230609	120300	329130162	1663	1663	1663	1663	25
588	20230609	120200	329088587	1663	1663	1663	1663	13
589	20230609	120100	329066968	1665	1663	1665	1663	3836
590	20230609	120000	322680922	1662	1663	1663	1662	69
591	20230609	115900	322566237	1663	1663	1663	1663	7
592	20230609	115800	322554596	1662	1662	1662	1662	0
593	20230609	115700	322554596	1662	1662	1662	1662	0
594	20230609	115600	322554596	1662	1662	1662	1662	28
595	20230609	115500	322508060	1662	1662	1662	1662	0
596	20230609	115400	322508060	1662	1662	1662	1662	0
597	20230609	115300	322508060	1662	1662	1662	1662	0
598	20230609	115200	322508060	1662	1662	1662	1662	0
599	20230609	115100	322508060	1662	1662	1662	1662	0
600	20230609	115000	322508060	1662	1662	1662	1662	0
601	20230609	114900	322508060	1662	1662	1662	1662	1
602	20230609	114800	322506398	1662	1662	1662	1662	1
603	20230609	114700	322504736	1662	1663	1663	1662	224
604	20230609	114600	322132281	1663	1664	1664	1663	112
605	20230609	114500	321946013	1664	1664	1664	1664	60
606	20230609	114400	321846173	1664	1664	1664	1663	23
607	20230609	114300	321807902	1664	1664	1664	1664	18
608	20230609	114200	321777950	1664	1664	1664	1664	43
609	20230609	114100	321706398	1663	1663	1663	1663	1
610	20230609	114000	321704735	1663	1663	1663	1663	0
611	20230609	113900	321704735	1663	1663	1663	1663	0
612	20230609	113800	321704735	1663	1663	1663	1663	0
613	20230609	113700	321704735	1663	1663	1663	1663	229
614	20230609	113600	321323908	1663	1663	1663	1663	3
615	20230609	113500	321318919	1663	1663	1663	1663	100
616	20230609	113400	321152619	1663	1663	1663	1663	655
617	20230609	113300	320063354	1663	1663	1663	1663	311
618	20230609	113200	319546161	1663	1663	1663	1661	211
619	20230609	113100	319195270	1663	1663	1663	1663	100
620	20230609	113000	319028970	1656	1665	1665	1656	3488
621	20230609	112900	313242342	1665	1665	1665	1665	0
622	20230609	112800	313242342	1665	1665	1665	1665	0
623	20230609	112700	313242342	1665	1665	1666	1665	2000
624	20230609	112600	309911116	1663	1663	1663	1663	1
625	20230609	112500	309909453	1663	1663	1663	1663	14
626	20230609	112400	309886171	1662	1662	1662	1662	302
627	20230609	112300	309384247	1661	1663	1663	1661	182
628	20230609	112200	309081731	1664	1664	1664	1664	0
629	20230609	112100	309081731	1664	1664	1664	1664	1
630	20230609	112000	309080067	1664	1663	1664	1663	612
631	20230609	111900	308062310	1662	1663	1663	1662	3
632	20230609	111800	308057322	1663	1663	1663	1663	2539
633	20230609	111700	303834965	1663	1662	1663	1660	3625
634	20230609	111600	297810358	1662	1663	1663	1662	2
635	20230609	111500	297807033	1661	1662	1662	1660	517
636	20230609	111400	296948807	1661	1662	1662	1661	1037
637	20230609	111300	295226322	1662	1662	1662	1660	110
638	20230609	111200	295043611	1662	1667	1667	1662	2745
639	20230609	111100	290478883	1665	1665	1665	1665	91
640	20230609	111000	290327368	1665	1665	1665	1665	540
641	20230609	110900	289428268	1665	1665	1665	1665	194
642	20230609	110800	289105258	1665	1665	1665	1665	1
643	20230609	110700	289103593	1665	1665	1665	1665	1
644	20230609	110600	289101928	1662	1662	1662	1662	0
645	20230609	110500	289101928	1662	1664	1668	1662	2042
646	20230609	110400	285701537	1662	1663	1663	1662	140
647	20230609	110300	285468855	1663	1664	1664	1663	4
648	20230609	110200	285462202	1662	1662	1662	1662	0
649	20230609	110100	285462202	1662	1662	1662	1662	47
650	20230609	110000	285384088	1662	1665	1665	1662	73
651	20230609	105900	285262679	1665	1662	1665	1662	609
652	20230609	105800	284249078	1665	1665	1665	1665	182
653	20230609	105700	283946048	1665	1665	1665	1662	4516
654	20230609	105600	276439405	1665	1665	1665	1665	45
655	20230609	105500	276364480	1665	1665	1665	1665	44
656	20230609	105400	276291220	1665	1665	1665	1665	70
657	20230609	105300	276174670	1664	1665	1665	1664	68
658	20230609	105200	276061508	1662	1663	1663	1661	1853
659	20230609	105100	272982923	1663	1666	1666	1663	432
660	20230609	105000	272263247	1663	1666	1666	1663	71
661	20230609	104900	272145075	1666	1667	1667	1666	38
662	20230609	104800	272081766	1668	1668	1668	1668	113
663	20230609	104700	271893282	1668	1668	1668	1668	501
664	20230609	104600	271057614	1668	1667	1668	1664	1700
665	20230609	104500	268226712	1667	1666	1667	1664	10011
666	20230609	104400	251568195	1667	1666	1667	1666	12
667	20230609	104300	251548193	1666	1667	1667	1665	67
668	20230609	104200	251436562	1664	1664	1664	1664	0
669	20230609	104100	251436562	1664	1664	1664	1664	1600
670	20230609	104000	248774162	1664	1666	1666	1664	1121
671	20230609	103900	246908730	1666	1668	1668	1666	77
672	20230609	103800	246780351	1668	1668	1668	1668	0
673	20230609	103700	246780351	1668	1668	1668	1668	10
674	20230609	103600	246763671	1668	1668	1669	1668	58
675	20230609	103500	246666926	1668	1668	1668	1668	0
676	20230609	103400	246666926	1668	1668	1668	1668	0
677	20230609	103300	246666926	1668	1668	1668	1668	53
678	20230609	103200	246578522	1669	1669	1669	1669	1
679	20230609	103100	246576853	1669	1669	1669	1669	30
680	20230609	103000	246526783	1669	1669	1669	1669	0
681	20230609	102900	246526783	1669	1669	1669	1669	0
682	20230609	102800	246526783	1669	1669	1669	1669	97
683	20230609	102700	246364890	1666	1666	1666	1666	13
684	20230609	102600	246343232	1666	1666	1670	1666	954
685	20230609	102500	244750859	1666	1669	1669	1666	221
686	20230609	102400	244382072	1669	1669	1669	1669	180
687	20230609	102300	244081652	1665	1665	1665	1665	0
688	20230609	102200	244081652	1665	1665	1665	1665	6
689	20230609	102100	244071662	1665	1665	1665	1665	30
690	20230609	102000	244021712	1665	1664	1665	1664	82
691	20230609	101900	243885262	1663	1663	1663	1663	0
692	20230609	101800	243885262	1663	1663	1663	1663	1117
693	20230609	101700	242027691	1663	1665	1665	1663	883
694	20230609	101600	240558896	1665	1665	1665	1665	90
695	20230609	101500	240409046	1663	1663	1663	1663	0
696	20230609	101400	240409046	1663	1663	1663	1663	0
697	20230609	101300	240409046	1663	1663	1663	1663	0
698	20230609	101200	240409046	1663	1663	1663	1663	0
699	20230609	101100	240409046	1663	1668	1668	1663	1300
700	20230609	101000	238246250	1664	1664	1664	1664	0
701	20230609	100900	238246250	1664	1664	1664	1664	0
702	20230609	100800	238246250	1664	1668	1668	1664	3040
703	20230609	100700	233187491	1669	1669	1669	1669	33
704	20230609	100600	233132414	1679	1674	1679	1674	3
705	20230609	100500	233127386	1665	1669	1669	1665	3600
706	20230609	100400	227128273	1675	1675	1675	1675	0
707	20230609	100300	227128273	1675	1675	1675	1675	0
708	20230609	100200	227128273	1675	1676	1676	1675	507
709	20230609	100100	226279013	1677	1677	1677	1677	0
710	20230609	100000	226279013	1677	1677	1677	1677	0
711	20230609	095900	226279013	1677	1677	1677	1677	1608
712	20230609	095800	223582397	1678	1678	1678	1678	1
713	20230609	095700	223580719	1677	1677	1677	1677	0
714	20230609	095600	223580719	1677	1677	1677	1677	0
715	20230609	095500	223580719	1677	1681	1681	1677	459
716	20230609	095400	222809726	1679	1680	1680	1679	1162
717	20230609	095300	220857588	1680	1680	1680	1680	115
718	20230609	095200	220664388	1682	1682	1682	1682	0
719	20230609	095100	220664388	1682	1681	1682	1681	1014
720	20230609	095000	218958847	1682	1682	1682	1682	0
721	20230609	094900	218958847	1682	1682	1682	1682	8
722	20230609	094800	218945391	1682	1680	1682	1680	1833
723	20230609	094700	215863285	1682	1682	1682	1682	4435
724	20230609	094600	208403615	1682	1677	1682	1661	7000
725	20230609	094500	196674802	1675	1675	1675	1675	0
726	20230609	094400	196674802	1675	1675	1675	1675	11
727	20230609	094300	196656377	1672	1681	1681	1672	1000
728	20230609	094200	194983849	1682	1681	1682	1681	3005
729	20230609	094100	189932439	1682	1682	1682	1682	890
730	20230609	094000	188435459	1682	1682	1682	1682	356
731	20230609	093900	187836667	1683	1683	1683	1683	26
732	20230609	093800	187792909	1682	1682	1682	1682	10
733	20230609	093700	187776089	1682	1682	1682	1682	3
734	20230609	093600	187771043	1683	1684	1684	1683	13
735	20230609	093500	187749153	1684	1684	1684	1683	8
736	20230609	093400	187735685	1684	1684	1690	1684	192
737	20230609	093300	187412266	1688	1692	1692	1688	268
738	20230609	093200	186959329	1692	1692	1692	1692	79
739	20230609	093100	186825661	1677	1677	1677	1677	0
740	20230609	093000	186825661	1677	1686	1693	1674	5822
741	20230609	092900	176990812	1686	1682	1687	1682	11518
742	20230609	092800	157608286	1680	1681	1682	1680	106
743	20230609	092700	157430166	1680	1681	1681	1680	22
744	20230609	092600	157393189	1682	1682	1683	1681	2488
745	20230609	092500	153208015	1683	1678	1683	1678	354
746	20230609	092400	152613351	1678	1678	1678	1677	111
747	20230609	092300	152427098	1678	1674	1678	1674	399
748	20230609	092200	151757803	1675	1675	1675	1675	261
749	20230609	092100	151320628	1675	1665	1675	1665	52742
750	20230609	092000	63501700	1665	1661	1665	1661	4870
751	20230609	091900	55399372	1661	1654	1661	1653	6249
752	20230609	091800	45067623	1662	1655	1662	1654	4297
753	20230609	091700	37957957	1662	1662	1662	1662	0
754	20230609	091600	37957957	1662	1655	1662	1654	1304
755	20230609	091500	35801009	1655	1660	1660	1655	6100
756	20230609	091400	25688641	1660	1660	1660	1660	10
757	20230609	091300	25672041	1663	1663	1663	1663	0
758	20230609	091200	25672041	1663	1658	1663	1657	1113
759	20230609	091100	23825151	1659	1659	1659	1658	2140
760	20230609	091000	20276842	1660	1660	1660	1660	372
761	20230609	090900	19659322	1664	1658	1664	1658	118
762	20230609	090800	19463570	1658	1656	1658	1656	400
763	20230609	090700	18801070	1656	1656	1656	1655	1272
764	20230609	090600	16695731	1665	1655	1665	1655	6562
765	20230609	090500	5771350	1655	1655	1655	1655	0
766	20230609	090400	5771350	1655	1655	1655	1655	392
767	20230609	090300	5122590	1655	1663	1663	1655	40
768	20230609	090200	5056310	1655	1660	1660	1655	2835
769	20230609	090100	350260	1662	1655	1662	1655	107
770	20230609	090000	172640	1660	1660	1660	1660	104