KissMeData/192250/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	213300	1137723490	1605	1605	1605	1605	13771
3	20230609	213200	1137723490	1605	1605	1605	1605	0
4	20230609	213100	1137723490	1605	1605	1605	1605	0
5	20230609	213000	1137723490	1605	1605	1605	1605	0
6	20230609	212900	1137723490	1605	1605	1605	1605	0
7	20230609	212800	1137723490	1605	1605	1605	1605	0
8	20230609	212700	1137723490	1605	1605	1605	1605	0
9	20230609	212600	1137723490	1605	1605	1605	1605	0
10	20230609	212500	1137723490	1605	1605	1605	1605	0
11	20230609	212400	1137723490	1605	1605	1605	1605	0
12	20230609	212300	1137723490	1605	1605	1605	1605	0
13	20230609	212200	1137723490	1605	1605	1605	1605	0
14	20230609	212100	1137723490	1605	1605	1605	1605	0
15	20230609	212000	1137723490	1605	1605	1605	1605	0
16	20230609	211900	1137723490	1605	1605	1605	1605	0
17	20230609	211800	1137723490	1605	1605	1605	1605	0
18	20230609	211700	1137723490	1605	1605	1605	1605	0
19	20230609	211600	1137723490	1605	1605	1605	1605	0
20	20230609	211500	1137723490	1605	1605	1605	1605	0
21	20230609	211400	1137723490	1605	1605	1605	1605	0
22	20230609	211300	1137723490	1605	1605	1605	1605	0
23	20230609	211200	1137723490	1605	1605	1605	1605	0
24	20230609	211100	1137723490	1605	1605	1605	1605	0
25	20230609	211000	1137723490	1605	1605	1605	1605	0
26	20230609	210900	1137723490	1605	1605	1605	1605	0
27	20230609	210800	1137723490	1605	1605	1605	1605	0
28	20230609	210700	1137723490	1605	1605	1605	1605	0
29	20230609	210600	1137723490	1605	1605	1605	1605	0
30	20230609	210500	1137723490	1605	1605	1605	1605	0
31	20230609	210400	1137723490	1605	1605	1605	1605	0
32	20230609	210300	1137723490	1605	1605	1605	1605	13771
33	20230609	210200	1137723490	1605	1605	1605	1605	0
34	20230609	210100	1137723490	1605	1605	1605	1605	0
35	20230609	210000	1137723490	1605	1605	1605	1605	0
36	20230609	205900	1137723490	1605	1605	1605	1605	0
37	20230609	205800	1137723490	1605	1605	1605	1605	0
38	20230609	205700	1137723490	1605	1605	1605	1605	0
39	20230609	205600	1137723490	1605	1605	1605	1605	0
40	20230609	205500	1137723490	1605	1605	1605	1605	0
41	20230609	205400	1137723490	1605	1605	1605	1605	0
42	20230609	205300	1137723490	1605	1605	1605	1605	0
43	20230609	205200	1137723490	1605	1605	1605	1605	0
44	20230609	205100	1137723490	1605	1605	1605	1605	0
45	20230609	205000	1137723490	1605	1605	1605	1605	0
46	20230609	204900	1137723490	1605	1605	1605	1605	0
47	20230609	204800	1137723490	1605	1605	1605	1605	0
48	20230609	204700	1137723490	1605	1605	1605	1605	0
49	20230609	204600	1137723490	1605	1605	1605	1605	0
50	20230609	204500	1137723490	1605	1605	1605	1605	0
51	20230609	204400	1137723490	1605	1605	1605	1605	0
52	20230609	204300	1137723490	1605	1605	1605	1605	0
53	20230609	204200	1137723490	1605	1605	1605	1605	0
54	20230609	204100	1137723490	1605	1605	1605	1605	0
55	20230609	204000	1137723490	1605	1605	1605	1605	0
56	20230609	203900	1137723490	1605	1605	1605	1605	0
57	20230609	203800	1137723490	1605	1605	1605	1605	0
58	20230609	203700	1137723490	1605	1605	1605	1605	0
59	20230609	203600	1137723490	1605	1605	1605	1605	0
60	20230609	203500	1137723490	1605	1605	1605	1605	0
61	20230609	203400	1137723490	1605	1605	1605	1605	0
62	20230609	203300	1137723490	1605	1605	1605	1605	13771
63	20230609	203200	1137723490	1605	1605	1605	1605	0
64	20230609	203100	1137723490	1605	1605	1605	1605	0
65	20230609	203000	1137723490	1605	1605	1605	1605	0
66	20230609	202900	1137723490	1605	1605	1605	1605	0
67	20230609	202800	1137723490	1605	1605	1605	1605	0
68	20230609	202700	1137723490	1605	1605	1605	1605	0
69	20230609	202600	1137723490	1605	1605	1605	1605	0
70	20230609	202500	1137723490	1605	1605	1605	1605	0
71	20230609	202400	1137723490	1605	1605	1605	1605	0
72	20230609	202300	1137723490	1605	1605	1605	1605	0
73	20230609	202200	1137723490	1605	1605	1605	1605	0
74	20230609	202100	1137723490	1605	1605	1605	1605	0
75	20230609	202000	1137723490	1605	1605	1605	1605	0
76	20230609	201900	1137723490	1605	1605	1605	1605	0
77	20230609	201800	1137723490	1605	1605	1605	1605	0
78	20230609	201700	1137723490	1605	1605	1605	1605	0
79	20230609	201600	1137723490	1605	1605	1605	1605	0
80	20230609	201500	1137723490	1605	1605	1605	1605	0
81	20230609	201400	1137723490	1605	1605	1605	1605	0
82	20230609	201300	1137723490	1605	1605	1605	1605	0
83	20230609	201200	1137723490	1605	1605	1605	1605	0
84	20230609	201100	1137723490	1605	1605	1605	1605	0
85	20230609	201000	1137723490	1605	1605	1605	1605	0
86	20230609	200900	1137723490	1605	1605	1605	1605	0
87	20230609	200800	1137723490	1605	1605	1605	1605	0
88	20230609	200700	1137723490	1605	1605	1605	1605	0
89	20230609	200600	1137723490	1605	1605	1605	1605	0
90	20230609	200500	1137723490	1605	1605	1605	1605	0
91	20230609	200400	1137723490	1605	1605	1605	1605	0
92	20230609	200300	1137723490	1605	1605	1605	1605	13771
93	20230609	200200	1137723490	1605	1605	1605	1605	0
94	20230609	200100	1137723490	1605	1605	1605	1605	0
95	20230609	200000	1137723490	1605	1605	1605	1605	0
96	20230609	195900	1137723490	1605	1605	1605	1605	0
97	20230609	195800	1137723490	1605	1605	1605	1605	0
98	20230609	195700	1137723490	1605	1605	1605	1605	0
99	20230609	195600	1137723490	1605	1605	1605	1605	0
100	20230609	195500	1137723490	1605	1605	1605	1605	0
101	20230609	195400	1137723490	1605	1605	1605	1605	0
102	20230609	195300	1137723490	1605	1605	1605	1605	0
103	20230609	195200	1137723490	1605	1605	1605	1605	0
104	20230609	195100	1137723490	1605	1605	1605	1605	0
105	20230609	195000	1137723490	1605	1605	1605	1605	0
106	20230609	194900	1137723490	1605	1605	1605	1605	0
107	20230609	194800	1137723490	1605	1605	1605	1605	0
108	20230609	194700	1137723490	1605	1605	1605	1605	0
109	20230609	194600	1137723490	1605	1605	1605	1605	0
110	20230609	194500	1137723490	1605	1605	1605	1605	0
111	20230609	194400	1137723490	1605	1605	1605	1605	0
112	20230609	194300	1137723490	1605	1605	1605	1605	0
113	20230609	194200	1137723490	1605	1605	1605	1605	0
114	20230609	194100	1137723490	1605	1605	1605	1605	0
115	20230609	194000	1137723490	1605	1605	1605	1605	0
116	20230609	193900	1137723490	1605	1605	1605	1605	0
117	20230609	193800	1137723490	1605	1605	1605	1605	0
118	20230609	193700	1137723490	1605	1605	1605	1605	0
119	20230609	193600	1137723490	1605	1605	1605	1605	0
120	20230609	193500	1137723490	1605	1605	1605	1605	0
121	20230609	193400	1137723490	1605	1605	1605	1605	0
122	20230609	193300	1137723490	1605	1605	1605	1605	13771
123	20230609	193200	1137723490	1605	1605	1605	1605	0
124	20230609	193100	1137723490	1605	1605	1605	1605	0
125	20230609	193000	1137723490	1605	1605	1605	1605	0
126	20230609	192900	1137723490	1605	1605	1605	1605	0
127	20230609	192800	1137723490	1605	1605	1605	1605	0
128	20230609	192700	1137723490	1605	1605	1605	1605	0
129	20230609	192600	1137723490	1605	1605	1605	1605	0
130	20230609	192500	1137723490	1605	1605	1605	1605	0
131	20230609	192400	1137723490	1605	1605	1605	1605	0
132	20230609	192300	1137723490	1605	1605	1605	1605	0
133	20230609	192200	1137723490	1605	1605	1605	1605	0
134	20230609	192100	1137723490	1605	1605	1605	1605	0
135	20230609	192000	1137723490	1605	1605	1605	1605	0
136	20230609	191900	1137723490	1605	1605	1605	1605	0
137	20230609	191800	1137723490	1605	1605	1605	1605	0
138	20230609	191700	1137723490	1605	1605	1605	1605	0
139	20230609	191600	1137723490	1605	1605	1605	1605	0
140	20230609	191500	1137723490	1605	1605	1605	1605	0
141	20230609	191400	1137723490	1605	1605	1605	1605	0
142	20230609	191300	1137723490	1605	1605	1605	1605	0
143	20230609	191200	1137723490	1605	1605	1605	1605	0
144	20230609	191100	1137723490	1605	1605	1605	1605	0
145	20230609	191000	1137723490	1605	1605	1605	1605	0
146	20230609	190900	1137723490	1605	1605	1605	1605	0
147	20230609	190800	1137723490	1605	1605	1605	1605	0
148	20230609	190700	1137723490	1605	1605	1605	1605	0
149	20230609	190600	1137723490	1605	1605	1605	1605	0
150	20230609	190500	1137723490	1605	1605	1605	1605	0
151	20230609	190400	1137723490	1605	1605	1605	1605	0
152	20230609	190300	1137723490	1605	1605	1605	1605	13771
153	20230609	190200	1137723490	1605	1605	1605	1605	0
154	20230609	190100	1137723490	1605	1605	1605	1605	0
155	20230609	190000	1137723490	1605	1605	1605	1605	0
156	20230609	185900	1137723490	1605	1605	1605	1605	0
157	20230609	185800	1137723490	1605	1605	1605	1605	0
158	20230609	185700	1137723490	1605	1605	1605	1605	0
159	20230609	185600	1137723490	1605	1605	1605	1605	0
160	20230609	185500	1137723490	1605	1605	1605	1605	0
161	20230609	185400	1137723490	1605	1605	1605	1605	0
162	20230609	185300	1137723490	1605	1605	1605	1605	0
163	20230609	185200	1137723490	1605	1605	1605	1605	0
164	20230609	185100	1137723490	1605	1605	1605	1605	0
165	20230609	185000	1137723490	1605	1605	1605	1605	0
166	20230609	184900	1137723490	1605	1605	1605	1605	0
167	20230609	184800	1137723490	1605	1605	1605	1605	0
168	20230609	184700	1137723490	1605	1605	1605	1605	0
169	20230609	184600	1137723490	1605	1605	1605	1605	0
170	20230609	184500	1137723490	1605	1605	1605	1605	0
171	20230609	184400	1137723490	1605	1605	1605	1605	0
172	20230609	184300	1137723490	1605	1605	1605	1605	0
173	20230609	184200	1137723490	1605	1605	1605	1605	0
174	20230609	184100	1137723490	1605	1605	1605	1605	0
175	20230609	184000	1137723490	1605	1605	1605	1605	0
176	20230609	183900	1137723490	1605	1605	1605	1605	0
177	20230609	183800	1137723490	1605	1605	1605	1605	0
178	20230609	183700	1137723490	1605	1605	1605	1605	0
179	20230609	183600	1137723490	1605	1605	1605	1605	0
180	20230609	183500	1137723490	1605	1605	1605	1605	0
181	20230609	183400	1137723490	1605	1605	1605	1605	0
182	20230609	183300	1137723490	1605	1605	1605	1605	13771
183	20230609	183200	1137723490	1605	1605	1605	1605	0
184	20230609	183100	1137723490	1605	1605	1605	1605	0
185	20230609	183000	1137723490	1605	1605	1605	1605	0
186	20230609	182900	1137723490	1605	1605	1605	1605	0
187	20230609	182800	1137723490	1605	1605	1605	1605	0
188	20230609	182700	1137723490	1605	1605	1605	1605	0
189	20230609	182600	1137723490	1605	1605	1605	1605	0
190	20230609	182500	1137723490	1605	1605	1605	1605	0
191	20230609	182400	1137723490	1605	1605	1605	1605	0
192	20230609	182300	1137723490	1605	1605	1605	1605	0
193	20230609	182200	1137723490	1605	1605	1605	1605	0
194	20230609	182100	1137723490	1605	1605	1605	1605	0
195	20230609	182000	1137723490	1605	1605	1605	1605	0
196	20230609	181900	1137723490	1605	1605	1605	1605	0
197	20230609	181800	1137723490	1605	1605	1605	1605	0
198	20230609	181700	1137723490	1605	1605	1605	1605	0
199	20230609	181600	1137723490	1605	1605	1605	1605	0
200	20230609	181500	1137723490	1605	1605	1605	1605	0
201	20230609	181400	1137723490	1605	1605	1605	1605	0
202	20230609	181300	1137723490	1605	1605	1605	1605	0
203	20230609	181200	1137723490	1605	1605	1605	1605	0
204	20230609	181100	1137723490	1605	1605	1605	1605	0
205	20230609	181000	1137723490	1605	1605	1605	1605	0
206	20230609	180900	1137723490	1605	1605	1605	1605	0
207	20230609	180800	1137723490	1605	1605	1605	1605	0
208	20230609	180700	1137723490	1605	1605	1605	1605	0
209	20230609	180600	1137723490	1605	1605	1605	1605	0
210	20230609	180500	1137723490	1605	1605	1605	1605	0
211	20230609	180400	1137723490	1605	1605	1605	1605	0
212	20230609	180300	1137723490	1605	1605	1605	1605	13771
213	20230609	180200	1137723490	1605	1605	1605	1605	0
214	20230609	180100	1137723490	1605	1605	1605	1605	0
215	20230609	180000	1137723490	1605	1605	1605	1605	0
216	20230609	175900	1137723490	1605	1605	1605	1605	0
217	20230609	175800	1137723490	1605	1605	1605	1605	0
218	20230609	175700	1137723490	1605	1605	1605	1605	0
219	20230609	175600	1137723490	1605	1605	1605	1605	0
220	20230609	175500	1137723490	1605	1605	1605	1605	0
221	20230609	175400	1137723490	1605	1605	1605	1605	0
222	20230609	175300	1137723490	1605	1605	1605	1605	0
223	20230609	175200	1137723490	1605	1605	1605	1605	0
224	20230609	175100	1137723490	1605	1605	1605	1605	0
225	20230609	175000	1137723490	1605	1605	1605	1605	0
226	20230609	174900	1137723490	1605	1605	1605	1605	0
227	20230609	174800	1137723490	1605	1605	1605	1605	0
228	20230609	174700	1137723490	1605	1605	1605	1605	0
229	20230609	174600	1137723490	1605	1605	1605	1605	0
230	20230609	174500	1137723490	1605	1605	1605	1605	0
231	20230609	174400	1137723490	1605	1605	1605	1605	0
232	20230609	174300	1137723490	1605	1605	1605	1605	0
233	20230609	174200	1137723490	1605	1605	1605	1605	0
234	20230609	174100	1137723490	1605	1605	1605	1605	0
235	20230609	174000	1137723490	1605	1605	1605	1605	0
236	20230609	173900	1137723490	1605	1605	1605	1605	0
237	20230609	173800	1137723490	1605	1605	1605	1605	0
238	20230609	173700	1137723490	1605	1605	1605	1605	0
239	20230609	173600	1137723490	1605	1605	1605	1605	0
240	20230609	173500	1137723490	1605	1605	1605	1605	0
241	20230609	173400	1137723490	1605	1605	1605	1605	0
242	20230609	173300	1137723490	1605	1605	1605	1605	13771
243	20230609	173200	1137723490	1605	1605	1605	1605	0
244	20230609	173100	1137723490	1605	1605	1605	1605	0
245	20230609	173000	1137723490	1605	1605	1605	1605	0
246	20230609	172900	1137723490	1605	1605	1605	1605	0
247	20230609	172800	1137723490	1605	1605	1605	1605	0
248	20230609	172700	1137723490	1605	1605	1605	1605	0
249	20230609	172600	1137723490	1605	1605	1605	1605	0
250	20230609	172500	1137723490	1605	1605	1605	1605	0
251	20230609	172400	1137723490	1605	1605	1605	1605	0
252	20230609	172300	1137723490	1605	1605	1605	1605	0
253	20230609	172200	1137723490	1605	1605	1605	1605	0
254	20230609	172100	1137723490	1605	1605	1605	1605	0
255	20230609	172000	1137723490	1605	1605	1605	1605	0
256	20230609	171900	1137723490	1605	1605	1605	1605	0
257	20230609	171800	1137723490	1605	1605	1605	1605	0
258	20230609	171700	1137723490	1605	1605	1605	1605	0
259	20230609	171600	1137723490	1605	1605	1605	1605	0
260	20230609	171500	1137723490	1605	1605	1605	1605	0
261	20230609	171400	1137723490	1605	1605	1605	1605	0
262	20230609	171300	1137723490	1605	1605	1605	1605	0
263	20230609	171200	1137723490	1605	1605	1605	1605	0
264	20230609	171100	1137723490	1605	1605	1605	1605	0
265	20230609	171000	1137723490	1605	1605	1605	1605	0
266	20230609	170900	1137723490	1605	1605	1605	1605	0
267	20230609	170800	1137723490	1605	1605	1605	1605	0
268	20230609	170700	1137723490	1605	1605	1605	1605	0
269	20230609	170600	1137723490	1605	1605	1605	1605	0
270	20230609	170500	1137723490	1605	1605	1605	1605	0
271	20230609	170400	1137723490	1605	1605	1605	1605	0
272	20230609	170300	1137723490	1605	1605	1605	1605	13771
273	20230609	170200	1137723490	1605	1605	1605	1605	0
274	20230609	170100	1137723490	1605	1605	1605	1605	0
275	20230609	170000	1137723490	1605	1605	1605	1605	0
276	20230609	165900	1137723490	1605	1605	1605	1605	0
277	20230609	165800	1137723490	1605	1605	1605	1605	0
278	20230609	165700	1137723490	1605	1605	1605	1605	0
279	20230609	165600	1137723490	1605	1605	1605	1605	0
280	20230609	165500	1137723490	1605	1605	1605	1605	0
281	20230609	165400	1137723490	1605	1605	1605	1605	0
282	20230609	165300	1137723490	1605	1605	1605	1605	0
283	20230609	165200	1137723490	1605	1605	1605	1605	0
284	20230609	165100	1137723490	1605	1605	1605	1605	0
285	20230609	165000	1137723490	1605	1605	1605	1605	0
286	20230609	164900	1137723490	1605	1605	1605	1605	0
287	20230609	164800	1137723490	1605	1605	1605	1605	0
288	20230609	164700	1137723490	1605	1605	1605	1605	0
289	20230609	164600	1137723490	1605	1605	1605	1605	0
290	20230609	164500	1137723490	1605	1605	1605	1605	0
291	20230609	164400	1137723490	1605	1605	1605	1605	0
292	20230609	164300	1137723490	1605	1605	1605	1605	0
293	20230609	164200	1137723490	1605	1605	1605	1605	0
294	20230609	164100	1137723490	1605	1605	1605	1605	0
295	20230609	164000	1137723490	1605	1605	1605	1605	0
296	20230609	163900	1137723490	1605	1605	1605	1605	0
297	20230609	163800	1137723490	1605	1605	1605	1605	0
298	20230609	163700	1137723490	1605	1605	1605	1605	0
299	20230609	163600	1137723490	1605	1605	1605	1605	0
300	20230609	163500	1137723490	1605	1605	1605	1605	0
301	20230609	163400	1137723490	1605	1605	1605	1605	0
302	20230609	163300	1137723490	1605	1605	1605	1605	13771
303	20230609	163200	1137723490	1605	1605	1605	1605	0
304	20230609	163100	1137723490	1605	1605	1605	1605	0
305	20230609	163000	1137723490	1605	1605	1605	1605	0
306	20230609	162900	1137723490	1605	1605	1605	1605	0
307	20230609	162800	1137723490	1605	1605	1605	1605	0
308	20230609	162700	1137723490	1605	1605	1605	1605	0
309	20230609	162600	1137723490	1605	1605	1605	1605	0
310	20230609	162500	1137723490	1605	1605	1605	1605	0
311	20230609	162400	1137723490	1605	1605	1605	1605	0
312	20230609	162300	1137723490	1605	1605	1605	1605	0
313	20230609	162200	1137723490	1605	1605	1605	1605	0
314	20230609	162100	1137723490	1605	1605	1605	1605	0
315	20230609	162000	1137723490	1605	1605	1605	1605	0
316	20230609	161900	1137723490	1605	1605	1605	1605	0
317	20230609	161800	1137723490	1605	1605	1605	1605	0
318	20230609	161700	1137723490	1605	1605	1605	1605	0
319	20230609	161600	1137723490	1605	1605	1605	1605	0
320	20230609	161500	1137723490	1605	1605	1605	1605	0
321	20230609	161400	1137723490	1605	1605	1605	1605	0
322	20230609	161300	1137723490	1605	1605	1605	1605	0
323	20230609	161200	1137723490	1605	1605	1605	1605	0
324	20230609	161100	1137723490	1605	1605	1605	1605	0
325	20230609	161000	1137723490	1605	1605	1605	1605	0
326	20230609	160900	1137723490	1605	1605	1605	1605	0
327	20230609	160800	1137723490	1605	1605	1605	1605	0
328	20230609	160700	1137723490	1605	1605	1605	1605	0
329	20230609	160600	1137723490	1605	1605	1605	1605	0
330	20230609	160500	1137723490	1605	1605	1605	1605	0
331	20230609	160400	1137723490	1605	1605	1605	1605	0
332	20230609	160300	1137723490	1605	1605	1605	1605	13771
333	20230609	160200	1137723490	1605	1605	1605	1605	0
334	20230609	160100	1137723490	1605	1605	1605	1605	0
335	20230609	160000	1137723490	1605	1605	1605	1605	0
336	20230609	155900	1137723490	1605	1605	1605	1605	0
337	20230609	155800	1137723490	1605	1605	1605	1605	0
338	20230609	155700	1137723490	1605	1605	1605	1605	0
339	20230609	155600	1137723490	1605	1605	1605	1605	0
340	20230609	155500	1137723490	1605	1605	1605	1605	0
341	20230609	155400	1137723490	1605	1605	1605	1605	0
342	20230609	155300	1137723490	1605	1605	1605	1605	0
343	20230609	155200	1137723490	1605	1605	1605	1605	0
344	20230609	155100	1137723490	1605	1605	1605	1605	0
345	20230609	155000	1137723490	1605	1605	1605	1605	0
346	20230609	154900	1137723490	1605	1605	1605	1605	0
347	20230609	154800	1137723490	1605	1605	1605	1605	0
348	20230609	154700	1137723490	1605	1605	1605	1605	0
349	20230609	154600	1137723490	1605	1605	1605	1605	0
350	20230609	154500	1137723490	1605	1605	1605	1605	0
351	20230609	154400	1137723490	1605	1605	1605	1605	0
352	20230609	154300	1137723490	1605	1605	1605	1605	0
353	20230609	154200	1137723490	1605	1605	1605	1605	0
354	20230609	154100	1137723490	1605	1605	1605	1605	0
355	20230609	154000	1137723490	1605	1605	1605	1605	0
356	20230609	153900	1137723490	1605	1605	1605	1605	0
357	20230609	153800	1137723490	1605	1605	1605	1605	0
358	20230609	153700	1137723490	1605	1605	1605	1605	0
359	20230609	153600	1137723490	1605	1605	1605	1605	0
360	20230609	153500	1137723490	1605	1605	1605	1605	0
361	20230609	153400	1137723490	1605	1605	1605	1605	0
362	20230609	153300	1137723490	1605	1605	1605	1605	13771
363	20230609	153200	1137723490	1605	1605	1605	1605	0
364	20230609	153100	1137723490	1605	1605	1605	1605	0
365	20230609	153000	1137723490	1605	1605	1605	1605	13771
366	20230609	152900	1115621035	1605	1605	1605	1605	0
367	20230609	152800	1115621035	1605	1605	1605	1605	0
368	20230609	152700	1115621035	1605	1605	1605	1605	0
369	20230609	152600	1115621035	1605	1605	1605	1605	0
370	20230609	152500	1115621035	1605	1605	1605	1605	0
371	20230609	152400	1115621035	1605	1605	1605	1605	0
372	20230609	152300	1115621035	1605	1605	1605	1605	0
373	20230609	152200	1115621035	1605	1605	1605	1605	0
374	20230609	152100	1115621035	1605	1605	1605	1605	0
375	20230609	152000	1115621035	1605	1605	1605	1605	0
376	20230609	151900	1115621035	1605	1596	1605	1596	10000
377	20230609	151800	1099618744	1596	1596	1596	1596	3
378	20230609	151700	1099613956	1597	1597	1597	1589	910
379	20230609	151600	1098160758	1597	1589	1597	1589	3005
380	20230609	151500	1093372306	1589	1594	1594	1588	4596
381	20230609	151400	1086069199	1594	1594	1594	1594	0
382	20230609	151300	1086069199	1594	1594	1594	1594	0
383	20230609	151200	1086069199	1594	1591	1594	1591	50
384	20230609	151100	1085989504	1589	1590	1594	1589	63
385	20230609	151000	1085889287	1594	1597	1597	1591	43
386	20230609	150900	1085820852	1591	1597	1597	1591	32
387	20230609	150800	1085769754	1597	1597	1597	1591	185
388	20230609	150700	1085474315	1597	1594	1597	1594	2
389	20230609	150600	1085471124	1591	1600	1600	1591	43
390	20230609	150500	1085402333	1600	1589	1600	1589	27885
391	20230609	150400	1040853405	1590	1589	1590	1589	4040
392	20230609	150300	1034430967	1589	1587	1589	1584	16984
393	20230609	150200	1007508645	1590	1590	1590	1586	7302
394	20230609	150100	995914365	1589	1592	1592	1586	3392
395	20230609	150000	990529819	1591	1591	1591	1591	100
396	20230609	145900	990370719	1592	1592	1592	1592	5
397	20230609	145800	990362759	1593	1593	1593	1593	1
398	20230609	145700	990361166	1590	1590	1590	1590	9
399	20230609	145600	990346856	1594	1594	1594	1594	0
400	20230609	145500	990346856	1594	1594	1594	1594	0
401	20230609	145400	990346856	1594	1594	1594	1594	0
402	20230609	145300	990346856	1594	1594	1594	1594	3
403	20230609	145200	990342074	1593	1593	1593	1593	250
404	20230609	145100	989943824	1594	1594	1594	1594	0
405	20230609	145000	989943824	1594	1588	1594	1588	517
406	20230609	144900	989122405	1589	1588	1589	1588	216
407	20230609	144800	988779394	1588	1589	1589	1587	15140
408	20230609	144700	964734954	1589	1589	1589	1589	209
409	20230609	144600	964402853	1590	1590	1594	1590	4112
410	20230609	144500	957864709	1594	1594	1594	1594	1
411	20230609	144400	957863115	1590	1591	1591	1590	437
412	20230609	144300	957167957	1595	1595	1595	1595	0
413	20230609	144200	957167957	1595	1595	1595	1595	0
414	20230609	144100	957167957	1595	1595	1595	1595	0
415	20230609	144000	957167957	1595	1595	1595	1595	0
416	20230609	143900	957167957	1595	1595	1595	1595	2
417	20230609	143800	957164767	1594	1595	1595	1592	54
418	20230609	143700	957078693	1595	1594	1595	1593	130
419	20230609	143600	956871424	1594	1591	1594	1591	6999
420	20230609	143500	945736012	1589	1591	1591	1589	9333
421	20230609	143400	930903060	1594	1594	1594	1594	0
422	20230609	143300	930903060	1594	1594	1594	1594	1
423	20230609	143200	930901466	1590	1591	1591	1590	1000
424	20230609	143100	929311458	1595	1595	1595	1595	0
425	20230609	143000	929311458	1595	1595	1595	1595	20
426	20230609	142900	929279558	1595	1595	1595	1595	0
427	20230609	142800	929279558	1595	1595	1595	1590	1002
428	20230609	142700	927686363	1590	1592	1592	1590	1236
429	20230609	142600	925719489	1595	1595	1595	1595	0
430	20230609	142500	925719489	1595	1595	1595	1595	0
431	20230609	142400	925719489	1595	1595	1595	1595	0
432	20230609	142300	925719489	1595	1592	1595	1592	133
433	20230609	142200	925507693	1594	1590	1594	1590	225
434	20230609	142100	925149583	1590	1594	1594	1589	3975
435	20230609	142000	918823846	1594	1594	1594	1594	100
436	20230609	141900	918664446	1594	1594	1594	1594	1001
437	20230609	141800	917068852	1588	1592	1592	1588	40040
438	20230609	141700	853395412	1595	1593	1595	1593	113
439	20230609	141600	853215183	1592	1593	1593	1592	2944
440	20230609	141500	848527627	1593	1593	1593	1593	2636
441	20230609	141400	844328479	1595	1594	1595	1594	2434
442	20230609	141300	840447198	1594	1594	1594	1594	351
443	20230609	141200	839887704	1593	1593	1593	1593	0
444	20230609	141100	839887704	1593	1594	1594	1593	109
445	20230609	141000	839714066	1594	1594	1594	1593	521
446	20230609	140900	838883840	1594	1593	1594	1593	1107
447	20230609	140800	837120388	1594	1594	1594	1593	1115
448	20230609	140700	835343083	1596	1594	1596	1594	2246
449	20230609	140600	831760819	1595	1595	1595	1594	207
450	20230609	140500	831430703	1595	1595	1596	1594	629
451	20230609	140400	830427535	1595	1595	1595	1594	2100
452	20230609	140300	827080035	1597	1594	1597	1594	5697
453	20230609	140200	817997322	1594	1593	1594	1593	2091
454	20230609	140100	814664374	1594	1594	1594	1593	2588
455	20230609	140000	810539208	1597	1597	1597	1594	615
456	20230609	135900	809558194	1594	1597	1597	1593	2121
457	20230609	135800	806176154	1597	1597	1597	1594	309
458	20230609	135700	805683061	1594	1597	1597	1593	281
459	20230609	135600	805234693	1593	1594	1597	1593	105
460	20230609	135500	805067182	1594	1594	1598	1593	739
461	20230609	135400	803889319	1598	1594	1598	1594	322
462	20230609	135300	803375823	1595	1594	1595	1594	82
463	20230609	135200	803245113	1594	1594	1594	1593	2153
464	20230609	135100	799813267	1595	1598	1598	1595	14
465	20230609	135000	799790925	1598	1594	1598	1594	4
466	20230609	134900	799784537	1598	1598	1598	1598	1
467	20230609	134800	799782939	1596	1594	1596	1594	70
468	20230609	134700	799671357	1594	1596	1596	1594	2134
469	20230609	134600	796269509	1599	1598	1599	1597	836
470	20230609	134500	794933584	1598	1598	1598	1598	30
471	20230609	134400	794885644	1598	1598	1598	1598	0
472	20230609	134300	794885644	1598	1598	1598	1598	2
473	20230609	134200	794882448	1600	1600	1600	1600	0
474	20230609	134100	794882448	1600	1600	1600	1600	0
475	20230609	134000	794882448	1600	1600	1600	1600	0
476	20230609	133900	794882448	1600	1599	1600	1595	1045
477	20230609	133800	793211624	1599	1598	1599	1592	8544
478	20230609	133700	779605064	1599	1599	1599	1599	7
479	20230609	133600	779593871	1594	1596	1599	1594	4284
480	20230609	133500	772764296	1599	1599	1599	1599	8
481	20230609	133400	772751504	1600	1600	1600	1600	3
482	20230609	133300	772746704	1595	1600	1600	1595	7038
483	20230609	133200	761519716	1595	1595	1595	1595	965
484	20230609	133100	759980541	1600	1596	1600	1595	5445
485	20230609	133000	751293081	1600	1600	1600	1595	32169
486	20230609	132900	699960373	1600	1600	1600	1600	0
487	20230609	132800	699960373	1600	1600	1600	1600	9
488	20230609	132700	699945973	1600	1600	1600	1599	1024
489	20230609	132600	698307593	1602	1602	1602	1602	10
490	20230609	132500	698291573	1603	1603	1603	1603	0
491	20230609	132400	698291573	1603	1603	1603	1603	0
492	20230609	132300	698291573	1603	1598	1603	1598	301
493	20230609	132200	697810570	1603	1603	1603	1603	900
494	20230609	132100	696367870	1603	1600	1603	1600	51
495	20230609	132000	696286267	1603	1603	1603	1603	0
496	20230609	131900	696286267	1603	1603	1603	1603	2167
497	20230609	131800	692812566	1603	1603	1603	1603	3573
498	20230609	131700	687085047	1603	1599	1603	1597	9501
499	20230609	131600	671906432	1603	1599	1603	1598	4747
500	20230609	131500	664317493	1603	1603	1603	1603	0
501	20230609	131400	664317493	1603	1600	1603	1599	151
502	20230609	131300	664075937	1603	1601	1603	1600	200
503	20230609	131200	663755894	1600	1601	1601	1600	2452
504	20230609	131100	659832678	1603	1603	1603	1603	0
505	20230609	131000	659832678	1603	1601	1603	1601	25
506	20230609	130900	659792645	1603	1601	1603	1601	22
507	20230609	130800	659757419	1603	1600	1603	1600	6
508	20230609	130700	659747816	1603	1600	1603	1600	612
509	20230609	130600	658768613	1603	1603	1603	1603	0
510	20230609	130500	658768613	1603	1603	1603	1603	0
511	20230609	130400	658768613	1603	1603	1603	1603	0
512	20230609	130300	658768613	1603	1603	1603	1603	0
513	20230609	130200	658768613	1603	1603	1603	1603	1247
514	20230609	130100	656769672	1603	1603	1603	1603	0
515	20230609	130000	656769672	1603	1600	1603	1600	205
516	20230609	125900	656441657	1603	1603	1603	1603	0
517	20230609	125800	656441657	1603	1603	1603	1600	813
518	20230609	125700	655140670	1603	1601	1603	1600	10002
519	20230609	125600	639137092	1603	1603	1603	1603	0
520	20230609	125500	639137092	1603	1603	1603	1603	8
521	20230609	125400	639124268	1603	1601	1603	1601	48
522	20230609	125300	639047416	1602	1602	1602	1602	0
523	20230609	125200	639047416	1602	1602	1602	1602	0
524	20230609	125100	639047416	1602	1602	1602	1601	57
525	20230609	125000	638956124	1601	1603	1603	1601	361
526	20230609	124900	638378007	1603	1603	1603	1601	237
527	20230609	124800	637998254	1603	1603	1603	1601	118
528	20230609	124700	637809320	1600	1601	1603	1600	952
529	20230609	124600	636285637	1603	1603	1603	1603	0
530	20230609	124500	636285637	1603	1601	1603	1601	118
531	20230609	124400	636096705	1603	1601	1603	1601	1113
532	20230609	124300	634312788	1603	1602	1603	1602	32
533	20230609	124200	634261523	1603	1603	1603	1603	550
534	20230609	124100	633379873	1603	1603	1603	1603	0
535	20230609	124000	633379873	1603	1601	1603	1601	124
536	20230609	123900	633181347	1603	1601	1603	1601	543
537	20230609	123800	632311994	1601	1603	1603	1601	179
538	20230609	123700	632025409	1601	1601	1603	1601	2116
539	20230609	123600	628637689	1603	1601	1603	1601	115
540	20230609	123500	628453572	1603	1603	1603	1603	0
541	20230609	123400	628453572	1603	1603	1603	1603	0
542	20230609	123300	628453572	1603	1603	1603	1603	5
543	20230609	123200	628445557	1603	1603	1603	1601	25
544	20230609	123100	628405492	1603	1603	1603	1600	192
545	20230609	123000	628097974	1603	1600	1603	1600	939
546	20230609	122900	626595550	1600	1600	1600	1600	10
547	20230609	122800	626579550	1600	1601	1601	1600	3795
548	20230609	122700	620506915	1601	1601	1601	1601	17
549	20230609	122600	620479698	1601	1601	1601	1601	59
550	20230609	122500	620385239	1601	1601	1601	1601	425
551	20230609	122400	619704814	1603	1603	1603	1603	2
552	20230609	122300	619701608	1604	1604	1604	1604	0
553	20230609	122200	619701608	1604	1604	1604	1604	0
554	20230609	122100	619701608	1604	1604	1604	1604	0
555	20230609	122000	619701608	1604	1604	1604	1604	0
556	20230609	121900	619701608	1604	1600	1604	1600	450
557	20230609	121800	618981604	1602	1601	1602	1600	3001
558	20230609	121700	614179675	1602	1602	1602	1602	96
559	20230609	121600	614025883	1604	1602	1604	1602	611
560	20230609	121500	613047057	1604	1604	1604	1604	0
561	20230609	121400	613047057	1604	1604	1604	1604	0
562	20230609	121300	613047057	1604	1604	1604	1604	1
563	20230609	121200	613045453	1604	1604	1604	1604	1
564	20230609	121100	613043849	1602	1604	1604	1602	75
565	20230609	121000	612923551	1605	1605	1605	1605	10
566	20230609	120900	612907501	1605	1605	1605	1605	3
567	20230609	120800	612902686	1605	1605	1605	1605	0
568	20230609	120700	612902686	1605	1605	1605	1605	2
569	20230609	120600	612899476	1605	1605	1605	1605	0
570	20230609	120500	612899476	1605	1605	1606	1602	183
571	20230609	120400	612605939	1605	1603	1605	1602	1251
572	20230609	120300	610600311	1605	1605	1605	1603	53
573	20230609	120200	610515286	1605	1605	1605	1605	0
574	20230609	120100	610515286	1605	1604	1606	1603	3230
575	20230609	120000	605329192	1604	1604	1604	1604	1740
576	20230609	115900	602538232	1604	1604	1604	1601	2148
577	20230609	115800	599099166	1602	1603	1604	1602	157
578	20230609	115700	598847641	1604	1604	1604	1604	3
579	20230609	115600	598842829	1604	1603	1604	1603	501
580	20230609	115500	598039725	1604	1603	1604	1603	1001
581	20230609	115400	596435121	1604	1603	1604	1603	51
582	20230609	115300	596353367	1604	1604	1604	1604	1
583	20230609	115200	596351763	1604	1604	1604	1604	0
584	20230609	115100	596351763	1604	1604	1604	1604	1
585	20230609	115000	596350159	1604	1604	1604	1604	300
586	20230609	114900	595868959	1605	1605	1605	1605	0
587	20230609	114800	595868959	1605	1605	1605	1605	0
588	20230609	114700	595868959	1605	1606	1606	1605	3
589	20230609	114600	595864142	1606	1605	1606	1603	312
590	20230609	114500	595363395	1605	1602	1605	1602	302
591	20230609	114400	594879588	1605	1602	1605	1602	51
592	20230609	114300	594797883	1605	1605	1605	1605	3557
593	20230609	114200	589088898	1599	1606	1606	1599	7002
594	20230609	114100	577890173	1600	1603	1606	1600	15009
595	20230609	114000	553859525	1606	1606	1606	1602	1840
596	20230609	113900	550911098	1604	1605	1606	1603	4277
597	20230609	113800	544052900	1606	1605	1606	1605	449
598	20230609	113700	543332254	1605	1605	1605	1605	52
599	20230609	113600	543248794	1606	1606	1606	1606	0
600	20230609	113500	543248794	1606	1605	1606	1605	61
601	20230609	113400	543150888	1606	1606	1606	1606	0
602	20230609	113300	543150888	1606	1606	1606	1606	0
603	20230609	113200	543150888	1606	1606	1606	1606	0
604	20230609	113100	543150888	1606	1606	1606	1606	1443
605	20230609	113000	540833430	1606	1606	1606	1606	0
606	20230609	112900	540833430	1606	1605	1606	1605	3
607	20230609	112800	540828613	1606	1606	1606	1606	2
608	20230609	112700	540825401	1606	1604	1606	1604	147
609	20230609	112600	540589607	1606	1606	1606	1606	0
610	20230609	112500	540589607	1606	1606	1606	1605	3020
611	20230609	112400	535741795	1606	1605	1606	1605	12
612	20230609	112300	535722533	1606	1604	1606	1604	21
613	20230609	112200	535688830	1606	1604	1606	1604	254
614	20230609	112100	535281408	1604	1606	1606	1604	254
615	20230609	112000	534873984	1605	1605	1605	1605	0
616	20230609	111900	534873984	1605	1605	1605	1605	1000
617	20230609	111800	533268984	1606	1606	1606	1604	102
618	20230609	111700	533105256	1606	1606	1606	1604	1070
619	20230609	111600	531386977	1604	1605	1606	1604	729
620	20230609	111500	530217273	1604	1605	1605	1604	311
621	20230609	111400	529718196	1604	1605	1605	1604	1284
622	20230609	111300	527657486	1605	1605	1605	1604	2081
623	20230609	111200	524319295	1604	1605	1605	1604	269
624	20230609	111100	523887667	1604	1604	1605	1604	321
625	20230609	111000	523372581	1604	1604	1605	1604	1334
626	20230609	110900	521231622	1605	1605	1605	1604	1608
627	20230609	110800	518650975	1604	1605	1605	1604	278
628	20230609	110700	518204900	1604	1604	1605	1604	1559
629	20230609	110600	515704258	1604	1604	1604	1604	5
630	20230609	110500	515696238	1604	1602	1604	1602	4689
631	20230609	110400	508177154	1602	1603	1604	1602	7493
632	20230609	110300	496168262	1604	1603	1604	1602	500
633	20230609	110200	495366865	1605	1604	1605	1604	1245
634	20230609	110100	493369884	1604	1604	1604	1603	3512
635	20230609	110000	487740136	1604	1604	1604	1604	24
636	20230609	105900	487701640	1604	1603	1604	1603	46
637	20230609	105800	487627900	1604	1604	1604	1603	625
638	20230609	105700	486625950	1604	1603	1604	1603	67
639	20230609	105600	486518547	1604	1604	1604	1603	1167
640	20230609	105500	484646706	1604	1603	1604	1603	3
641	20230609	105400	484641895	1604	1604	1604	1604	0
642	20230609	105300	484641895	1604	1604	1604	1604	0
643	20230609	105200	484641895	1604	1604	1604	1604	230
644	20230609	105100	484272975	1604	1604	1604	1604	0
645	20230609	105000	484272975	1604	1604	1604	1603	25
646	20230609	104900	484232881	1604	1603	1604	1603	274
647	20230609	104800	483793504	1604	1604	1604	1603	1825
648	20230609	104700	480867865	1603	1603	1604	1602	663
649	20230609	104600	479805459	1604	1604	1604	1603	357
650	20230609	104500	479232953	1604	1603	1604	1603	1140
651	20230609	104400	477405452	1604	1603	1604	1603	52
652	20230609	104300	477322045	1604	1604	1604	1604	0
653	20230609	104200	477322045	1604	1604	1604	1602	242
654	20230609	104100	476934327	1604	1603	1604	1603	10
655	20230609	104000	476918294	1604	1604	1604	1604	20
656	20230609	103900	476886214	1604	1604	1604	1604	0
657	20230609	103800	476886214	1604	1602	1604	1602	53
658	20230609	103700	476801204	1604	1602	1604	1602	603
659	20230609	103600	475835192	1604	1602	1604	1602	102
660	20230609	103500	475671784	1605	1605	1605	1605	141
661	20230609	103400	475445479	1606	1606	1606	1606	30
662	20230609	103300	475397299	1606	1601	1606	1601	797
663	20230609	103200	474120485	1602	1602	1602	1601	1086
664	20230609	103100	472381661	1601	1602	1605	1601	1575
665	20230609	103000	469858284	1605	1603	1605	1602	1038
666	20230609	102900	468194746	1603	1603	1603	1602	728
667	20230609	102800	467027854	1604	1603	1604	1602	1368
668	20230609	102700	464836011	1603	1603	1603	1603	415
669	20230609	102600	464170766	1604	1604	1604	1603	1255
670	20230609	102500	462158992	1603	1604	1604	1603	423
671	20230609	102400	461480831	1604	1603	1604	1603	2501
672	20230609	102300	457471596	1603	1606	1606	1603	256
673	20230609	102200	457061051	1603	1606	1606	1603	334
674	20230609	102100	456525208	1604	1606	1607	1604	2458
675	20230609	102000	452581048	1604	1607	1607	1603	218
676	20230609	101900	452231145	1603	1602	1607	1602	458
677	20230609	101800	451495660	1607	1603	1607	1601	6138
678	20230609	101700	441660075	1604	1605	1605	1604	1448
679	20230609	101600	439337482	1605	1605	1605	1605	1
680	20230609	101500	439335877	1608	1608	1608	1608	3
681	20230609	101400	439331053	1607	1604	1608	1604	3829
682	20230609	101300	433183290	1605	1605	1608	1605	2286
683	20230609	101200	429513641	1606	1605	1608	1604	1405
684	20230609	101100	427258532	1608	1608	1608	1604	254
685	20230609	101000	426850443	1604	1604	1608	1604	233
686	20230609	100900	426476289	1607	1607	1607	1604	1808
687	20230609	100800	423575359	1604	1604	1607	1604	325
688	20230609	100700	423053723	1607	1604	1607	1604	251
689	20230609	100600	422650756	1607	1603	1608	1603	251
690	20230609	100500	422247629	1608	1603	1608	1603	2836
691	20230609	100400	417700337	1608	1603	1608	1603	501
692	20230609	100300	416896864	1604	1603	1607	1603	1283
693	20230609	100200	414837188	1607	1604	1609	1603	2925
694	20230609	100100	410145023	1609	1602	1609	1602	284
695	20230609	100000	409688810	1609	1608	1610	1602	16814
696	20230609	095900	382689584	1610	1610	1610	1608	3864
697	20230609	095800	376470184	1610	1609	1610	1608	4114
698	20230609	095700	369848688	1608	1609	1609	1608	360
699	20230609	095600	369269659	1609	1609	1610	1608	631
700	20230609	095500	368254578	1608	1609	1609	1607	4568
701	20230609	095400	360906879	1607	1609	1609	1607	4656
702	20230609	095300	353422178	1608	1609	1609	1608	3463
703	20230609	095200	347852233	1608	1607	1609	1607	6690
704	20230609	095100	337090453	1608	1608	1608	1607	3861
705	20230609	095000	330882077	1607	1608	1608	1606	266
706	20230609	094900	330454489	1608	1606	1608	1606	4601
707	20230609	094800	323064743	1607	1606	1608	1605	8323
708	20230609	094700	309698123	1605	1604	1607	1604	481
709	20230609	094600	308925732	1607	1605	1607	1603	6869
710	20230609	094500	297896918	1605	1604	1605	1604	990
711	20230609	094400	296308088	1605	1605	1605	1604	892
712	20230609	094300	294877124	1604	1605	1605	1604	1731
713	20230609	094200	292100250	1605	1606	1606	1604	419
714	20230609	094100	291427725	1604	1606	1607	1604	1989
715	20230609	094000	288233582	1606	1606	1606	1604	1182
716	20230609	093900	286336277	1606	1606	1606	1605	302
717	20230609	093800	285851348	1606	1606	1606	1604	6198
718	20230609	093700	275903146	1605	1608	1608	1605	21044
719	20230609	093600	242086738	1608	1608	1608	1606	1910
720	20230609	093500	239015931	1608	1606	1608	1606	9256
721	20230609	093400	224143692	1607	1605	1607	1605	9070
722	20230609	093300	209574258	1606	1605	1606	1604	10780
723	20230609	093200	192271255	1604	1603	1605	1603	2066
724	20230609	093100	188956013	1604	1603	1604	1602	2230
725	20230609	093000	185381032	1603	1604	1604	1602	5090
726	20230609	092900	177217330	1602	1602	1604	1602	428
727	20230609	092800	176531160	1604	1604	1604	1601	4515
728	20230609	092700	169297829	1604	1605	1605	1602	584
729	20230609	092600	168361256	1605	1605	1605	1601	415
730	20230609	092500	167695515	1605	1601	1605	1601	294
731	20230609	092400	167224107	1605	1605	1605	1601	6704
732	20230609	092300	156484010	1601	1605	1605	1601	309
733	20230609	092200	155988613	1602	1602	1605	1602	942
734	20230609	092100	154478405	1605	1605	1605	1602	3314
735	20230609	092000	149168849	1605	1602	1605	1602	225
736	20230609	091900	148807990	1605	1603	1605	1602	7020
737	20230609	091800	137554985	1605	1605	1605	1601	370
738	20230609	091700	136961581	1601	1605	1605	1601	3790
739	20230609	091600	130879630	1606	1603	1606	1601	3750
740	20230609	091500	124864265	1601	1600	1603	1600	269
741	20230609	091400	124433332	1600	1601	1603	1600	717
742	20230609	091300	123284837	1600	1601	1603	1600	607
743	20230609	091200	122312788	1602	1601	1602	1600	249
744	20230609	091100	121914216	1600	1597	1601	1597	258
745	20230609	091000	121501511	1600	1596	1600	1596	516
746	20230609	090900	120677352	1598	1601	1601	1596	11130
747	20230609	090800	102891393	1601	1602	1602	1599	419
748	20230609	090700	102220840	1602	1602	1604	1599	2294
749	20230609	090600	98546126	1602	1600	1603	1599	519
750	20230609	090500	97714996	1599	1599	1600	1598	2129
751	20230609	090400	94310531	1599	1597	1599	1597	1029
752	20230609	090300	92665907	1598	1599	1599	1597	1713
753	20230609	090200	89929994	1597	1602	1602	1596	2806
754	20230609	090100	85445856	1600	1601	1604	1595	5715
755	20230609	090000	76313920	1604	1603	1604	1600	47608