KissMeData/442900/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205500	48281080	9600	9610	9610	9600	1026
3	20230607	205400	48281080	9600	9600	9600	9600	0
4	20230607	205300	48281080	9600	9600	9600	9600	0
5	20230607	205200	48281080	9600	9600	9600	9600	0
6	20230607	205100	48281080	9600	9600	9600	9600	0
7	20230607	205000	48281080	9600	9600	9600	9600	0
8	20230607	204900	48281080	9600	9600	9600	9600	0
9	20230607	204800	48281080	9600	9600	9600	9600	0
10	20230607	204700	48281080	9600	9600	9600	9600	0
11	20230607	204600	48281080	9600	9600	9600	9600	0
12	20230607	204500	48281080	9600	9600	9600	9600	0
13	20230607	204400	48281080	9600	9600	9600	9600	0
14	20230607	204300	48281080	9600	9600	9600	9600	0
15	20230607	204200	48281080	9600	9600	9600	9600	0
16	20230607	204100	48281080	9600	9600	9600	9600	0
17	20230607	204000	48281080	9600	9600	9600	9600	0
18	20230607	203900	48281080	9600	9600	9600	9600	0
19	20230607	203800	48281080	9600	9600	9600	9600	0
20	20230607	203700	48281080	9600	9600	9600	9600	0
21	20230607	203600	48281080	9600	9600	9600	9600	0
22	20230607	203500	48281080	9600	9600	9600	9600	0
23	20230607	203400	48281080	9600	9600	9600	9600	0
24	20230607	203300	48281080	9600	9600	9600	9600	0
25	20230607	203200	48281080	9600	9600	9600	9600	0
26	20230607	203100	48281080	9600	9600	9600	9600	0
27	20230607	203000	48281080	9600	9600	9600	9600	0
28	20230607	202900	48281080	9600	9600	9600	9600	0
29	20230607	202800	48281080	9600	9600	9600	9600	0
30	20230607	202700	48281080	9600	9600	9600	9600	0
31	20230607	202600	48281080	9600	9600	9600	9600	0
32	20230607	202500	48281080	9600	9610	9610	9600	1026
33	20230607	202400	48281080	9600	9600	9600	9600	0
34	20230607	202300	48281080	9600	9600	9600	9600	0
35	20230607	202200	48281080	9600	9600	9600	9600	0
36	20230607	202100	48281080	9600	9600	9600	9600	0
37	20230607	202000	48281080	9600	9600	9600	9600	0
38	20230607	201900	48281080	9600	9600	9600	9600	0
39	20230607	201800	48281080	9600	9600	9600	9600	0
40	20230607	201700	48281080	9600	9600	9600	9600	0
41	20230607	201600	48281080	9600	9600	9600	9600	0
42	20230607	201500	48281080	9600	9600	9600	9600	0
43	20230607	201400	48281080	9600	9600	9600	9600	0
44	20230607	201300	48281080	9600	9600	9600	9600	0
45	20230607	201200	48281080	9600	9600	9600	9600	0
46	20230607	201100	48281080	9600	9600	9600	9600	0
47	20230607	201000	48281080	9600	9600	9600	9600	0
48	20230607	200900	48281080	9600	9600	9600	9600	0
49	20230607	200800	48281080	9600	9600	9600	9600	0
50	20230607	200700	48281080	9600	9600	9600	9600	0
51	20230607	200600	48281080	9600	9600	9600	9600	0
52	20230607	200500	48281080	9600	9600	9600	9600	0
53	20230607	200400	48281080	9600	9600	9600	9600	0
54	20230607	200300	48281080	9600	9600	9600	9600	0
55	20230607	200200	48281080	9600	9600	9600	9600	0
56	20230607	200100	48281080	9600	9600	9600	9600	0
57	20230607	200000	48281080	9600	9600	9600	9600	0
58	20230607	195900	48281080	9600	9600	9600	9600	0
59	20230607	195800	48281080	9600	9600	9600	9600	0
60	20230607	195700	48281080	9600	9600	9600	9600	0
61	20230607	195600	48281080	9600	9600	9600	9600	0
62	20230607	195500	48281080	9600	9610	9610	9600	1026
63	20230607	195400	48281080	9600	9600	9600	9600	0
64	20230607	195300	48281080	9600	9600	9600	9600	0
65	20230607	195200	48281080	9600	9600	9600	9600	0
66	20230607	195100	48281080	9600	9600	9600	9600	0
67	20230607	195000	48281080	9600	9600	9600	9600	0
68	20230607	194900	48281080	9600	9600	9600	9600	0
69	20230607	194800	48281080	9600	9600	9600	9600	0
70	20230607	194700	48281080	9600	9600	9600	9600	0
71	20230607	194600	48281080	9600	9600	9600	9600	0
72	20230607	194500	48281080	9600	9600	9600	9600	0
73	20230607	194400	48281080	9600	9600	9600	9600	0
74	20230607	194300	48281080	9600	9600	9600	9600	0
75	20230607	194200	48281080	9600	9600	9600	9600	0
76	20230607	194100	48281080	9600	9600	9600	9600	0
77	20230607	194000	48281080	9600	9600	9600	9600	0
78	20230607	193900	48281080	9600	9600	9600	9600	0
79	20230607	193800	48281080	9600	9600	9600	9600	0
80	20230607	193700	48281080	9600	9600	9600	9600	0
81	20230607	193600	48281080	9600	9600	9600	9600	0
82	20230607	193500	48281080	9600	9600	9600	9600	0
83	20230607	193400	48281080	9600	9600	9600	9600	0
84	20230607	193300	48281080	9600	9600	9600	9600	0
85	20230607	193200	48281080	9600	9600	9600	9600	0
86	20230607	193100	48281080	9600	9600	9600	9600	0
87	20230607	193000	48281080	9600	9600	9600	9600	0
88	20230607	192900	48281080	9600	9600	9600	9600	0
89	20230607	192800	48281080	9600	9600	9600	9600	0
90	20230607	192700	48281080	9600	9600	9600	9600	0
91	20230607	192600	48281080	9600	9600	9600	9600	0
92	20230607	192500	48281080	9600	9610	9610	9600	1026
93	20230607	192400	48281080	9600	9600	9600	9600	0
94	20230607	192300	48281080	9600	9600	9600	9600	0
95	20230607	192200	48281080	9600	9600	9600	9600	0
96	20230607	192100	48281080	9600	9600	9600	9600	0
97	20230607	192000	48281080	9600	9600	9600	9600	0
98	20230607	191900	48281080	9600	9600	9600	9600	0
99	20230607	191800	48281080	9600	9600	9600	9600	0
100	20230607	191700	48281080	9600	9600	9600	9600	0
101	20230607	191600	48281080	9600	9600	9600	9600	0
102	20230607	191500	48281080	9600	9600	9600	9600	0
103	20230607	191400	48281080	9600	9600	9600	9600	0
104	20230607	191300	48281080	9600	9600	9600	9600	0
105	20230607	191200	48281080	9600	9600	9600	9600	0
106	20230607	191100	48281080	9600	9600	9600	9600	0
107	20230607	191000	48281080	9600	9600	9600	9600	0
108	20230607	190900	48281080	9600	9600	9600	9600	0
109	20230607	190800	48281080	9600	9600	9600	9600	0
110	20230607	190700	48281080	9600	9600	9600	9600	0
111	20230607	190600	48281080	9600	9600	9600	9600	0
112	20230607	190500	48281080	9600	9600	9600	9600	0
113	20230607	190400	48281080	9600	9600	9600	9600	0
114	20230607	190300	48281080	9600	9600	9600	9600	0
115	20230607	190200	48281080	9600	9600	9600	9600	0
116	20230607	190100	48281080	9600	9600	9600	9600	0
117	20230607	190000	48281080	9600	9600	9600	9600	0
118	20230607	185900	48281080	9600	9600	9600	9600	0
119	20230607	185800	48281080	9600	9600	9600	9600	0
120	20230607	185700	48281080	9600	9600	9600	9600	0
121	20230607	185600	48281080	9600	9600	9600	9600	0
122	20230607	185500	48281080	9600	9610	9610	9600	1026
123	20230607	185400	48281080	9600	9600	9600	9600	0
124	20230607	185300	48281080	9600	9600	9600	9600	0
125	20230607	185200	48281080	9600	9600	9600	9600	0
126	20230607	185100	48281080	9600	9600	9600	9600	0
127	20230607	185000	48281080	9600	9600	9600	9600	0
128	20230607	184900	48281080	9600	9600	9600	9600	0
129	20230607	184800	48281080	9600	9600	9600	9600	0
130	20230607	184700	48281080	9600	9600	9600	9600	0
131	20230607	184600	48281080	9600	9600	9600	9600	0
132	20230607	184500	48281080	9600	9600	9600	9600	0
133	20230607	184400	48281080	9600	9600	9600	9600	0
134	20230607	184300	48281080	9600	9600	9600	9600	0
135	20230607	184200	48281080	9600	9600	9600	9600	0
136	20230607	184100	48281080	9600	9600	9600	9600	0
137	20230607	184000	48281080	9600	9600	9600	9600	0
138	20230607	183900	48281080	9600	9600	9600	9600	0
139	20230607	183800	48281080	9600	9600	9600	9600	0
140	20230607	183700	48281080	9600	9600	9600	9600	0
141	20230607	183600	48281080	9600	9600	9600	9600	0
142	20230607	183500	48281080	9600	9600	9600	9600	0
143	20230607	183400	48281080	9600	9600	9600	9600	0
144	20230607	183300	48281080	9600	9600	9600	9600	0
145	20230607	183200	48281080	9600	9600	9600	9600	0
146	20230607	183100	48281080	9600	9600	9600	9600	0
147	20230607	183000	48281080	9600	9600	9600	9600	0
148	20230607	182900	48281080	9600	9600	9600	9600	0
149	20230607	182800	48281080	9600	9600	9600	9600	0
150	20230607	182700	48281080	9600	9600	9600	9600	0
151	20230607	182600	48281080	9600	9600	9600	9600	0
152	20230607	182500	48281080	9600	9610	9610	9600	1026
153	20230607	182400	48281080	9600	9600	9600	9600	0
154	20230607	182300	48281080	9600	9600	9600	9600	0
155	20230607	182200	48281080	9600	9600	9600	9600	0
156	20230607	182100	48281080	9600	9600	9600	9600	0
157	20230607	182000	48281080	9600	9600	9600	9600	0
158	20230607	181900	48281080	9600	9600	9600	9600	0
159	20230607	181800	48281080	9600	9600	9600	9600	0
160	20230607	181700	48281080	9600	9600	9600	9600	0
161	20230607	181600	48281080	9600	9600	9600	9600	0
162	20230607	181500	48281080	9600	9600	9600	9600	0
163	20230607	181400	48281080	9600	9600	9600	9600	0
164	20230607	181300	48281080	9600	9600	9600	9600	0
165	20230607	181200	48281080	9600	9600	9600	9600	0
166	20230607	181100	48281080	9600	9600	9600	9600	0
167	20230607	181000	48281080	9600	9600	9600	9600	0
168	20230607	180900	48281080	9600	9600	9600	9600	0
169	20230607	180800	48281080	9600	9600	9600	9600	0
170	20230607	180700	48281080	9600	9600	9600	9600	0
171	20230607	180600	48281080	9600	9600	9600	9600	0
172	20230607	180500	48281080	9600	9600	9600	9600	0
173	20230607	180400	48281080	9600	9600	9600	9600	0
174	20230607	180300	48281080	9600	9600	9600	9600	0
175	20230607	180200	48281080	9600	9600	9600	9600	0
176	20230607	180100	48281080	9600	9600	9600	9600	0
177	20230607	180000	48281080	9600	9600	9600	9600	0
178	20230607	175900	48281080	9600	9600	9600	9600	0
179	20230607	175800	48281080	9600	9600	9600	9600	0
180	20230607	175700	48281080	9600	9600	9600	9600	0
181	20230607	175600	48281080	9600	9600	9600	9600	0
182	20230607	175500	48281080	9600	9610	9610	9600	1026
183	20230607	175400	48281080	9600	9600	9600	9600	0
184	20230607	175300	48281080	9600	9600	9600	9600	0
185	20230607	175200	48281080	9600	9600	9600	9600	0
186	20230607	175100	48281080	9600	9600	9600	9600	0
187	20230607	175000	48281080	9600	9600	9600	9600	0
188	20230607	174900	48281080	9600	9600	9600	9600	0
189	20230607	174800	48281080	9600	9600	9600	9600	0
190	20230607	174700	48281080	9600	9600	9600	9600	0
191	20230607	174600	48281080	9600	9600	9600	9600	0
192	20230607	174500	48281080	9600	9600	9600	9600	0
193	20230607	174400	48281080	9600	9600	9600	9600	0
194	20230607	174300	48281080	9600	9600	9600	9600	0
195	20230607	174200	48281080	9600	9600	9600	9600	0
196	20230607	174100	48281080	9600	9600	9600	9600	0
197	20230607	174000	48281080	9600	9600	9600	9600	0
198	20230607	173900	48281080	9600	9600	9600	9600	0
199	20230607	173800	48281080	9600	9600	9600	9600	0
200	20230607	173700	48281080	9600	9600	9600	9600	0
201	20230607	173600	48281080	9600	9600	9600	9600	0
202	20230607	173500	48281080	9600	9600	9600	9600	0
203	20230607	173400	48281080	9600	9600	9600	9600	0
204	20230607	173300	48281080	9600	9600	9600	9600	0
205	20230607	173200	48281080	9600	9600	9600	9600	0
206	20230607	173100	48281080	9600	9600	9600	9600	0
207	20230607	173000	48281080	9600	9600	9600	9600	0
208	20230607	172900	48281080	9600	9600	9600	9600	0
209	20230607	172800	48281080	9600	9600	9600	9600	0
210	20230607	172700	48281080	9600	9600	9600	9600	0
211	20230607	172600	48281080	9600	9600	9600	9600	0
212	20230607	172500	48281080	9600	9610	9610	9600	1026
213	20230607	172400	48281080	9600	9600	9600	9600	0
214	20230607	172300	48281080	9600	9600	9600	9600	0
215	20230607	172200	48281080	9600	9600	9600	9600	0
216	20230607	172100	48281080	9600	9600	9600	9600	0
217	20230607	172000	48281080	9600	9600	9600	9600	0
218	20230607	171900	48281080	9600	9600	9600	9600	0
219	20230607	171800	48281080	9600	9600	9600	9600	0
220	20230607	171700	48281080	9600	9600	9600	9600	0
221	20230607	171600	48281080	9600	9600	9600	9600	0
222	20230607	171500	48281080	9600	9600	9600	9600	0
223	20230607	171400	48281080	9600	9600	9600	9600	0
224	20230607	171300	48281080	9600	9600	9600	9600	0
225	20230607	171200	48281080	9600	9600	9600	9600	0
226	20230607	171100	48281080	9600	9600	9600	9600	0
227	20230607	171000	48281080	9600	9600	9600	9600	0
228	20230607	170900	48281080	9600	9600	9600	9600	0
229	20230607	170800	48281080	9600	9600	9600	9600	0
230	20230607	170700	48281080	9600	9600	9600	9600	0
231	20230607	170600	48281080	9600	9600	9600	9600	0
232	20230607	170500	48281080	9600	9600	9600	9600	0
233	20230607	170400	48281080	9600	9600	9600	9600	0
234	20230607	170300	48281080	9600	9600	9600	9600	0
235	20230607	170200	48281080	9600	9600	9600	9600	0
236	20230607	170100	48281080	9600	9600	9600	9600	0
237	20230607	170000	48281080	9600	9600	9600	9600	0
238	20230607	165900	48281080	9600	9600	9600	9600	0
239	20230607	165800	48281080	9600	9600	9600	9600	0
240	20230607	165700	48281080	9600	9600	9600	9600	0
241	20230607	165600	48281080	9600	9600	9600	9600	0
242	20230607	165500	48281080	9600	9610	9610	9600	1026
243	20230607	165400	48281080	9600	9600	9600	9600	0
244	20230607	165300	48281080	9600	9600	9600	9600	0
245	20230607	165200	48281080	9600	9600	9600	9600	0
246	20230607	165100	48281080	9600	9600	9600	9600	0
247	20230607	165000	48281080	9600	9600	9600	9600	0
248	20230607	164900	48281080	9600	9600	9600	9600	0
249	20230607	164800	48281080	9600	9600	9600	9600	0
250	20230607	164700	48281080	9600	9600	9600	9600	0
251	20230607	164600	48281080	9600	9600	9600	9600	0
252	20230607	164500	48281080	9600	9600	9600	9600	0
253	20230607	164400	48281080	9600	9600	9600	9600	0
254	20230607	164300	48281080	9600	9600	9600	9600	0
255	20230607	164200	48281080	9600	9600	9600	9600	0
256	20230607	164100	48281080	9600	9600	9600	9600	0
257	20230607	164000	48281080	9600	9600	9600	9600	0
258	20230607	163900	48281080	9600	9600	9600	9600	0
259	20230607	163800	48281080	9600	9600	9600	9600	0
260	20230607	163700	48281080	9600	9600	9600	9600	0
261	20230607	163600	48281080	9600	9600	9600	9600	0
262	20230607	163500	48281080	9600	9600	9600	9600	0
263	20230607	163400	48281080	9600	9600	9600	9600	0
264	20230607	163300	48281080	9600	9600	9600	9600	0
265	20230607	163200	48281080	9600	9600	9600	9600	0
266	20230607	163100	48281080	9600	9600	9600	9600	0
267	20230607	163000	48281080	9600	9600	9600	9600	0
268	20230607	162900	48281080	9600	9600	9600	9600	0
269	20230607	162800	48281080	9600	9600	9600	9600	0
270	20230607	162700	48281080	9600	9600	9600	9600	0
271	20230607	162600	48281080	9600	9600	9600	9600	0
272	20230607	162500	48281080	9600	9610	9610	9600	1026
273	20230607	162400	48281080	9600	9600	9600	9600	0
274	20230607	162300	48281080	9600	9600	9600	9600	0
275	20230607	162200	48281080	9600	9600	9600	9600	0
276	20230607	162100	48281080	9600	9600	9600	9600	0
277	20230607	162000	48281080	9600	9600	9600	9600	0
278	20230607	161900	48281080	9600	9600	9600	9600	0
279	20230607	161800	48281080	9600	9600	9600	9600	0
280	20230607	161700	48281080	9600	9600	9600	9600	0
281	20230607	161600	48281080	9600	9600	9600	9600	0
282	20230607	161500	48281080	9600	9600	9600	9600	0
283	20230607	161400	48281080	9600	9600	9600	9600	0
284	20230607	161300	48281080	9600	9600	9600	9600	0
285	20230607	161200	48281080	9600	9600	9600	9600	0
286	20230607	161100	48281080	9600	9600	9600	9600	0
287	20230607	161000	48281080	9600	9600	9600	9600	0
288	20230607	160900	48281080	9600	9600	9600	9600	0
289	20230607	160800	48281080	9600	9600	9600	9600	0
290	20230607	160700	48281080	9600	9600	9600	9600	0
291	20230607	160600	48281080	9600	9600	9600	9600	0
292	20230607	160500	48281080	9600	9600	9600	9600	0
293	20230607	160400	48281080	9600	9600	9600	9600	0
294	20230607	160300	48281080	9600	9600	9600	9600	0
295	20230607	160200	48281080	9600	9600	9600	9600	0
296	20230607	160100	48281080	9600	9600	9600	9600	0
297	20230607	160000	48281080	9600	9600	9600	9600	0
298	20230607	155900	48281080	9600	9600	9600	9600	0
299	20230607	155800	48281080	9600	9600	9600	9600	0
300	20230607	155700	48281080	9600	9600	9600	9600	0
301	20230607	155600	48281080	9600	9600	9600	9600	0
302	20230607	155500	48281080	9600	9610	9610	9600	1026
303	20230607	155400	48281080	9600	9600	9600	9600	0
304	20230607	155300	48281080	9600	9600	9600	9600	0
305	20230607	155200	48281080	9600	9600	9600	9600	0
306	20230607	155100	48281080	9600	9600	9600	9600	0
307	20230607	155000	48281080	9600	9600	9600	9600	0
308	20230607	154900	48281080	9600	9600	9600	9600	0
309	20230607	154800	48281080	9600	9600	9600	9600	0
310	20230607	154700	48281080	9600	9600	9600	9600	0
311	20230607	154600	48281080	9600	9600	9600	9600	0
312	20230607	154500	48281080	9600	9600	9600	9600	0
313	20230607	154400	48281080	9600	9600	9600	9600	0
314	20230607	154300	48281080	9600	9600	9600	9600	0
315	20230607	154200	48281080	9600	9600	9600	9600	0
316	20230607	154100	48281080	9600	9600	9600	9600	0
317	20230607	154000	48281080	9600	9600	9600	9600	0
318	20230607	153900	48281080	9600	9600	9600	9600	0
319	20230607	153800	48281080	9600	9600	9600	9600	0
320	20230607	153700	48281080	9600	9600	9600	9600	0
321	20230607	153600	48281080	9600	9600	9600	9600	0
322	20230607	153500	48281080	9600	9600	9600	9600	0
323	20230607	153400	48281080	9600	9600	9600	9600	0
324	20230607	153300	48281080	9600	9600	9600	9600	0
325	20230607	153200	48281080	9600	9600	9600	9600	0
326	20230607	153100	48281080	9600	9600	9600	9600	0
327	20230607	153000	48281080	9600	9600	9600	9600	0
328	20230607	152900	48281080	9600	9600	9600	9600	0
329	20230607	152800	48281080	9600	9600	9600	9600	0
330	20230607	152700	48281080	9600	9600	9600	9600	0
331	20230607	152600	48281080	9600	9600	9600	9600	0
332	20230607	152500	48281080	9600	9600	9600	9600	0
333	20230607	152400	48281080	9600	9600	9600	9600	0
334	20230607	152300	48281080	9600	9600	9600	9600	0
335	20230607	152200	48281080	9600	9600	9600	9600	0
336	20230607	152100	48281080	9600	9600	9600	9600	0
337	20230607	152000	48281080	9600	9600	9600	9600	0
338	20230607	151900	48281080	9600	9600	9600	9600	0
339	20230607	151800	48281080	9600	9600	9600	9600	0
340	20230607	151700	48281080	9600	9600	9600	9600	0
341	20230607	151600	48281080	9600	9600	9600	9600	0
342	20230607	151500	48281080	9600	9610	9610	9600	1026
343	20230607	151400	38429490	9610	9610	9610	9610	0
344	20230607	151300	38429490	9610	9610	9610	9610	0
345	20230607	151200	38429490	9610	9610	9610	9610	0
346	20230607	151100	38429490	9610	9610	9610	9610	0
347	20230607	151000	38429490	9610	9610	9610	9610	0
348	20230607	150900	38429490	9610	9610	9610	9610	0
349	20230607	150800	38429490	9610	9610	9610	9610	0
350	20230607	150700	38429490	9610	9610	9610	9610	13
351	20230607	150600	38304560	9610	9610	9610	9610	0
352	20230607	150500	38304560	9610	9610	9610	9610	0
353	20230607	150400	38304560	9610	9610	9610	9610	11
354	20230607	150300	38198850	9610	9610	9610	9610	0
355	20230607	150200	38198850	9610	9610	9610	9610	0
356	20230607	150100	38198850	9610	9610	9610	9610	0
357	20230607	150000	38198850	9610	9610	9610	9610	0
358	20230607	145900	38198850	9610	9610	9610	9610	0
359	20230607	145800	38198850	9610	9610	9610	9610	0
360	20230607	145700	38198850	9610	9610	9610	9610	0
361	20230607	145600	38198850	9610	9610	9610	9610	0
362	20230607	145500	38198850	9610	9610	9610	9610	0
363	20230607	145400	38198850	9610	9610	9610	9610	0
364	20230607	145300	38198850	9610	9610	9610	9610	0
365	20230607	145200	38198850	9610	9610	9610	9610	0
366	20230607	145100	38198850	9610	9610	9610	9610	0
367	20230607	145000	38198850	9610	9610	9610	9610	0
368	20230607	144900	38198850	9610	9610	9610	9610	9
369	20230607	144800	38112360	9610	9610	9610	9610	0
370	20230607	144700	38112360	9610	9610	9610	9610	0
371	20230607	144600	38112360	9610	9610	9610	9610	0
372	20230607	144500	38112360	9610	9610	9610	9610	0
373	20230607	144400	38112360	9610	9610	9610	9610	0
374	20230607	144300	38112360	9610	9610	9610	9610	0
375	20230607	144200	38112360	9610	9610	9610	9610	0
376	20230607	144100	38112360	9610	9610	9610	9610	0
377	20230607	144000	38112360	9610	9610	9610	9610	0
378	20230607	143900	38112360	9610	9610	9610	9610	0
379	20230607	143800	38112360	9610	9610	9610	9610	0
380	20230607	143700	38112360	9610	9610	9610	9610	0
381	20230607	143600	38112360	9610	9610	9610	9610	0
382	20230607	143500	38112360	9610	9610	9610	9610	0
383	20230607	143400	38112360	9610	9610	9610	9610	0
384	20230607	143300	38112360	9610	9610	9610	9610	0
385	20230607	143200	38112360	9610	9610	9610	9610	0
386	20230607	143100	38112360	9610	9610	9610	9610	5
387	20230607	143000	38064310	9620	9620	9620	9620	0
388	20230607	142900	38064310	9620	9620	9620	9620	0
389	20230607	142800	38064310	9620	9620	9620	9620	0
390	20230607	142700	38064310	9620	9620	9620	9620	20
391	20230607	142600	37871910	9610	9610	9610	9610	0
392	20230607	142500	37871910	9610	9610	9610	9610	0
393	20230607	142400	37871910	9610	9610	9610	9610	0
394	20230607	142300	37871910	9610	9610	9610	9610	0
395	20230607	142200	37871910	9610	9610	9610	9610	0
396	20230607	142100	37871910	9610	9610	9610	9610	0
397	20230607	142000	37871910	9610	9610	9610	9610	0
398	20230607	141900	37871910	9610	9610	9610	9610	150
399	20230607	141800	36430410	9610	9610	9610	9610	14
400	20230607	141700	36295870	9610	9610	9610	9610	0
401	20230607	141600	36295870	9610	9610	9610	9610	0
402	20230607	141500	36295870	9610	9610	9610	9610	0
403	20230607	141400	36295870	9610	9610	9610	9610	0
404	20230607	141300	36295870	9610	9610	9610	9610	0
405	20230607	141200	36295870	9610	9610	9610	9610	0
406	20230607	141100	36295870	9610	9610	9610	9610	0
407	20230607	141000	36295870	9610	9610	9610	9610	0
408	20230607	140900	36295870	9610	9610	9610	9610	0
409	20230607	140800	36295870	9610	9610	9610	9610	0
410	20230607	140700	36295870	9610	9610	9610	9610	0
411	20230607	140600	36295870	9610	9610	9610	9610	119
412	20230607	140500	35152280	9610	9610	9610	9610	0
413	20230607	140400	35152280	9610	9610	9610	9610	0
414	20230607	140300	35152280	9610	9610	9610	9610	0
415	20230607	140200	35152280	9610	9610	9610	9610	0
416	20230607	140100	35152280	9610	9610	9610	9610	0
417	20230607	140000	35152280	9610	9610	9610	9610	0
418	20230607	135900	35152280	9610	9610	9610	9610	0
419	20230607	135800	35152280	9610	9610	9610	9610	16
420	20230607	135700	34998520	9620	9620	9620	9620	0
421	20230607	135600	34998520	9620	9620	9620	9620	0
422	20230607	135500	34998520	9620	9620	9620	9620	0
423	20230607	135400	34998520	9620	9620	9620	9620	0
424	20230607	135300	34998520	9620	9620	9620	9620	10
425	20230607	135200	34902320	9620	9620	9620	9620	0
426	20230607	135100	34902320	9620	9620	9620	9620	0
427	20230607	135000	34902320	9620	9620	9620	9620	0
428	20230607	134900	34902320	9620	9620	9620	9620	0
429	20230607	134800	34902320	9620	9620	9620	9620	0
430	20230607	134700	34902320	9620	9620	9620	9620	0
431	20230607	134600	34902320	9620	9620	9620	9620	0
432	20230607	134500	34902320	9620	9620	9620	9620	0
433	20230607	134400	34902320	9620	9620	9620	9620	0
434	20230607	134300	34902320	9620	9620	9620	9620	0
435	20230607	134200	34902320	9620	9620	9620	9620	0
436	20230607	134100	34902320	9620	9620	9620	9620	0
437	20230607	134000	34902320	9620	9620	9620	9620	0
438	20230607	133900	34902320	9620	9620	9620	9620	0
439	20230607	133800	34902320	9620	9620	9620	9620	0
440	20230607	133700	34902320	9620	9620	9620	9620	0
441	20230607	133600	34902320	9620	9620	9620	9620	0
442	20230607	133500	34902320	9620	9620	9620	9620	0
443	20230607	133400	34902320	9620	9620	9620	9620	0
444	20230607	133300	34902320	9620	9620	9620	9620	0
445	20230607	133200	34902320	9620	9620	9620	9620	0
446	20230607	133100	34902320	9620	9620	9620	9620	0
447	20230607	133000	34902320	9620	9620	9620	9620	0
448	20230607	132900	34902320	9620	9620	9620	9620	19
449	20230607	132800	34719540	9620	9620	9620	9620	0
450	20230607	132700	34719540	9620	9620	9620	9620	0
451	20230607	132600	34719540	9620	9620	9620	9620	0
452	20230607	132500	34719540	9620	9620	9620	9620	0
453	20230607	132400	34719540	9620	9620	9620	9620	0
454	20230607	132300	34719540	9620	9620	9620	9620	0
455	20230607	132200	34719540	9620	9620	9620	9620	0
456	20230607	132100	34719540	9620	9620	9620	9620	0
457	20230607	132000	34719540	9620	9620	9620	9620	0
458	20230607	131900	34719540	9620	9620	9620	9620	15
459	20230607	131800	34575240	9640	9640	9640	9640	0
460	20230607	131700	34575240	9640	9640	9640	9640	0
461	20230607	131600	34575240	9640	9640	9640	9640	0
462	20230607	131500	34575240	9640	9640	9640	9640	0
463	20230607	131400	34575240	9640	9640	9640	9640	0
464	20230607	131300	34575240	9640	9640	9640	9640	0
465	20230607	131200	34575240	9640	9640	9640	9640	0
466	20230607	131100	34575240	9640	9640	9640	9640	0
467	20230607	131000	34575240	9640	9640	9640	9640	0
468	20230607	130900	34575240	9640	9640	9640	9640	0
469	20230607	130800	34575240	9640	9640	9640	9640	0
470	20230607	130700	34575240	9640	9640	9640	9640	0
471	20230607	130600	34575240	9640	9640	9640	9640	0
472	20230607	130500	34575240	9640	9640	9640	9640	0
473	20230607	130400	34575240	9640	9640	9640	9640	0
474	20230607	130300	34575240	9640	9640	9640	9640	0
475	20230607	130200	34575240	9640	9640	9640	9640	0
476	20230607	130100	34575240	9640	9640	9640	9640	0
477	20230607	130000	34575240	9640	9640	9640	9640	0
478	20230607	125900	34575240	9640	9640	9640	9640	0
479	20230607	125800	34575240	9640	9640	9640	9640	0
480	20230607	125700	34575240	9640	9640	9640	9640	0
481	20230607	125600	34575240	9640	9640	9640	9640	0
482	20230607	125500	34575240	9640	9640	9640	9640	0
483	20230607	125400	34575240	9640	9640	9640	9640	0
484	20230607	125300	34575240	9640	9640	9640	9640	0
485	20230607	125200	34575240	9640	9640	9640	9640	0
486	20230607	125100	34575240	9640	9640	9640	9640	0
487	20230607	125000	34575240	9640	9640	9640	9640	0
488	20230607	124900	34575240	9640	9640	9640	9640	0
489	20230607	124800	34575240	9640	9640	9640	9640	0
490	20230607	124700	34575240	9640	9640	9640	9640	0
491	20230607	124600	34575240	9640	9640	9640	9640	0
492	20230607	124500	34575240	9640	9640	9640	9640	0
493	20230607	124400	34575240	9640	9640	9640	9640	0
494	20230607	124300	34575240	9640	9640	9640	9640	0
495	20230607	124200	34575240	9640	9640	9640	9640	340
496	20230607	124100	31297640	9620	9620	9620	9620	0
497	20230607	124000	31297640	9620	9620	9620	9620	0
498	20230607	123900	31297640	9620	9620	9620	9620	0
499	20230607	123800	31297640	9620	9620	9620	9620	0
500	20230607	123700	31297640	9620	9620	9620	9620	0
501	20230607	123600	31297640	9620	9620	9620	9620	0
502	20230607	123500	31297640	9620	9620	9620	9620	0
503	20230607	123400	31297640	9620	9620	9620	9620	0
504	20230607	123300	31297640	9620	9620	9620	9620	0
505	20230607	123200	31297640	9620	9620	9620	9620	0
506	20230607	123100	31297640	9620	9620	9620	9620	0
507	20230607	123000	31297640	9620	9620	9620	9620	0
508	20230607	122900	31297640	9620	9620	9620	9620	0
509	20230607	122800	31297640	9620	9620	9620	9620	0
510	20230607	122700	31297640	9620	9620	9620	9620	0
511	20230607	122600	31297640	9620	9620	9620	9620	0
512	20230607	122500	31297640	9620	9620	9620	9620	0
513	20230607	122400	31297640	9620	9620	9620	9620	0
514	20230607	122300	31297640	9620	9620	9620	9620	0
515	20230607	122200	31297640	9620	9620	9620	9620	0
516	20230607	122100	31297640	9620	9620	9620	9620	0
517	20230607	122000	31297640	9620	9620	9620	9620	0
518	20230607	121900	31297640	9620	9620	9620	9620	0
519	20230607	121800	31297640	9620	9620	9620	9620	0
520	20230607	121700	31297640	9620	9620	9620	9620	0
521	20230607	121600	31297640	9620	9620	9620	9620	0
522	20230607	121500	31297640	9620	9620	9620	9620	0
523	20230607	121400	31297640	9620	9620	9620	9620	0
524	20230607	121300	31297640	9620	9620	9620	9620	0
525	20230607	121200	31297640	9620	9620	9620	9620	0
526	20230607	121100	31297640	9620	9620	9620	9620	0
527	20230607	121000	31297640	9620	9620	9620	9620	0
528	20230607	120900	31297640	9620	9620	9620	9620	0
529	20230607	120800	31297640	9620	9620	9620	9620	0
530	20230607	120700	31297640	9620	9620	9620	9620	26
531	20230607	120600	31047520	9640	9640	9640	9640	0
532	20230607	120500	31047520	9640	9640	9640	9640	0
533	20230607	120400	31047520	9640	9640	9640	9640	0
534	20230607	120300	31047520	9640	9640	9640	9640	0
535	20230607	120200	31047520	9640	9640	9640	9640	0
536	20230607	120100	31047520	9640	9640	9640	9640	0
537	20230607	120000	31047520	9640	9640	9640	9640	0
538	20230607	115900	31047520	9640	9640	9640	9640	0
539	20230607	115800	31047520	9640	9640	9640	9640	0
540	20230607	115700	31047520	9640	9640	9640	9640	0
541	20230607	115600	31047520	9640	9640	9640	9640	0
542	20230607	115500	31047520	9640	9640	9640	9640	0
543	20230607	115400	31047520	9640	9640	9640	9640	0
544	20230607	115300	31047520	9640	9640	9640	9640	0
545	20230607	115200	31047520	9640	9640	9640	9640	0
546	20230607	115100	31047520	9640	9640	9640	9640	0
547	20230607	115000	31047520	9640	9640	9640	9640	1
548	20230607	114900	31037880	9650	9650	9650	9650	0
549	20230607	114800	31037880	9650	9650	9650	9650	0
550	20230607	114700	31037880	9650	9650	9650	9650	0
551	20230607	114600	31037880	9650	9650	9650	9650	0
552	20230607	114500	31037880	9650	9650	9650	9650	0
553	20230607	114400	31037880	9650	9650	9650	9650	0
554	20230607	114300	31037880	9650	9650	9650	9650	0
555	20230607	114200	31037880	9650	9650	9650	9650	0
556	20230607	114100	31037880	9650	9650	9650	9650	0
557	20230607	114000	31037880	9650	9650	9650	9650	0
558	20230607	113900	31037880	9650	9650	9650	9650	0
559	20230607	113800	31037880	9650	9650	9650	9650	0
560	20230607	113700	31037880	9650	9650	9650	9650	0
561	20230607	113600	31037880	9650	9650	9650	9650	0
562	20230607	113500	31037880	9650	9650	9650	9650	0
563	20230607	113400	31037880	9650	9650	9650	9650	0
564	20230607	113300	31037880	9650	9640	9650	9640	1500
565	20230607	113200	16567880	9620	9620	9620	9620	0
566	20230607	113100	16567880	9620	9620	9620	9620	0
567	20230607	113000	16567880	9620	9620	9620	9620	0
568	20230607	112900	16567880	9620	9620	9620	9620	0
569	20230607	112800	16567880	9620	9620	9620	9620	0
570	20230607	112700	16567880	9620	9620	9620	9620	0
571	20230607	112600	16567880	9620	9620	9620	9620	0
572	20230607	112500	16567880	9620	9620	9620	9620	0
573	20230607	112400	16567880	9620	9620	9620	9620	0
574	20230607	112300	16567880	9620	9620	9620	9620	0
575	20230607	112200	16567880	9620	9620	9620	9620	0
576	20230607	112100	16567880	9620	9620	9620	9620	0
577	20230607	112000	16567880	9620	9620	9620	9620	0
578	20230607	111900	16567880	9620	9620	9620	9620	0
579	20230607	111800	16567880	9620	9620	9620	9620	0
580	20230607	111700	16567880	9620	9620	9620	9620	0
581	20230607	111600	16567880	9620	9620	9620	9620	0
582	20230607	111500	16567880	9620	9620	9620	9620	0
583	20230607	111400	16567880	9620	9620	9620	9620	0
584	20230607	111300	16567880	9620	9620	9620	9620	0
585	20230607	111200	16567880	9620	9610	9620	9610	53
586	20230607	111100	16058530	9640	9640	9640	9640	0
587	20230607	111000	16058530	9640	9640	9640	9640	0
588	20230607	110900	16058530	9640	9640	9640	9640	0
589	20230607	110800	16058530	9640	9640	9640	9640	0
590	20230607	110700	16058530	9640	9640	9640	9640	0
591	20230607	110600	16058530	9640	9640	9640	9640	0
592	20230607	110500	16058530	9640	9640	9640	9640	0
593	20230607	110400	16058530	9640	9640	9640	9640	0
594	20230607	110300	16058530	9640	9640	9640	9640	100
595	20230607	110200	15094530	9650	9650	9650	9650	0
596	20230607	110100	15094530	9650	9650	9650	9650	0
597	20230607	110000	15094530	9650	9650	9650	9650	0
598	20230607	105900	15094530	9650	9650	9650	9650	1
599	20230607	105800	15084880	9600	9600	9600	9600	0
600	20230607	105700	15084880	9600	9600	9600	9600	0
601	20230607	105600	15084880	9600	9600	9600	9600	0
602	20230607	105500	15084880	9600	9600	9600	9600	0
603	20230607	105400	15084880	9600	9600	9600	9600	0
604	20230607	105300	15084880	9600	9600	9600	9600	0
605	20230607	105200	15084880	9600	9600	9600	9600	0
606	20230607	105100	15084880	9600	9600	9600	9600	10
607	20230607	105000	14988880	9650	9650	9650	9650	0
608	20230607	104900	14988880	9650	9650	9650	9650	0
609	20230607	104800	14988880	9650	9650	9650	9650	0
610	20230607	104700	14988880	9650	9650	9650	9650	0
611	20230607	104600	14988880	9650	9650	9650	9650	0
612	20230607	104500	14988880	9650	9650	9650	9650	0
613	20230607	104400	14988880	9650	9650	9650	9650	0
614	20230607	104300	14988880	9650	9650	9650	9650	0
615	20230607	104200	14988880	9650	9650	9650	9650	0
616	20230607	104100	14988880	9650	9650	9650	9650	0
617	20230607	104000	14988880	9650	9610	9650	9610	300
618	20230607	103900	12097340	9600	9600	9600	9600	0
619	20230607	103800	12097340	9600	9600	9600	9600	0
620	20230607	103700	12097340	9600	9600	9600	9600	0
621	20230607	103600	12097340	9600	9600	9600	9600	0
622	20230607	103500	12097340	9600	9600	9600	9600	0
623	20230607	103400	12097340	9600	9600	9600	9600	0
624	20230607	103300	12097340	9600	9600	9600	9600	0
625	20230607	103200	12097340	9600	9600	9600	9600	0
626	20230607	103100	12097340	9600	9600	9600	9600	0
627	20230607	103000	12097340	9600	9600	9600	9600	112
628	20230607	102900	11022140	9610	9610	9610	9610	0
629	20230607	102800	11022140	9610	9610	9610	9610	0
630	20230607	102700	11022140	9610	9610	9610	9610	0
631	20230607	102600	11022140	9610	9610	9610	9610	0
632	20230607	102500	11022140	9610	9610	9610	9610	0
633	20230607	102400	11022140	9610	9610	9610	9610	0
634	20230607	102300	11022140	9610	9610	9610	9610	0
635	20230607	102200	11022140	9610	9610	9610	9610	0
636	20230607	102100	11022140	9610	9610	9610	9610	0
637	20230607	102000	11022140	9610	9610	9610	9610	0
638	20230607	101900	11022140	9610	9610	9610	9610	0
639	20230607	101800	11022140	9610	9610	9610	9610	0
640	20230607	101700	11022140	9610	9610	9610	9610	0
641	20230607	101600	11022140	9610	9610	9610	9610	0
642	20230607	101500	11022140	9610	9610	9610	9610	0
643	20230607	101400	11022140	9610	9610	9610	9610	0
644	20230607	101300	11022140	9610	9610	9610	9610	0
645	20230607	101200	11022140	9610	9610	9610	9610	0
646	20230607	101100	11022140	9610	9610	9610	9610	0
647	20230607	101000	11022140	9610	9610	9610	9610	0
648	20230607	100900	11022140	9610	9610	9610	9610	0
649	20230607	100800	11022140	9610	9610	9610	9610	0
650	20230607	100700	11022140	9610	9610	9610	9610	0
651	20230607	100600	11022140	9610	9610	9610	9610	0
652	20230607	100500	11022140	9610	9610	9610	9610	0
653	20230607	100400	11022140	9610	9610	9610	9610	0
654	20230607	100300	11022140	9610	9610	9610	9610	0
655	20230607	100200	11022140	9610	9610	9610	9610	0
656	20230607	100100	11022140	9610	9610	9610	9610	0
657	20230607	100000	11022140	9610	9610	9610	9610	0
658	20230607	095900	11022140	9610	9610	9610	9610	0
659	20230607	095800	11022140	9610	9610	9610	9610	0
660	20230607	095700	11022140	9610	9610	9610	9610	0
661	20230607	095600	11022140	9610	9610	9610	9610	0
662	20230607	095500	11022140	9610	9610	9610	9610	0
663	20230607	095400	11022140	9610	9610	9610	9610	0
664	20230607	095300	11022140	9610	9610	9610	9610	0
665	20230607	095200	11022140	9610	9610	9610	9610	0
666	20230607	095100	11022140	9610	9610	9610	9610	0
667	20230607	095000	11022140	9610	9610	9610	9610	5
668	20230607	094900	10974090	9610	9610	9610	9610	0
669	20230607	094800	10974090	9610	9610	9610	9610	80
670	20230607	094700	10205290	9610	9610	9610	9610	0
671	20230607	094600	10205290	9610	9610	9610	9610	0
672	20230607	094500	10205290	9610	9610	9610	9610	0
673	20230607	094400	10205290	9610	9610	9610	9610	0
674	20230607	094300	10205290	9610	9610	9610	9610	0
675	20230607	094200	10205290	9610	9610	9610	9610	0
676	20230607	094100	10205290	9610	9610	9610	9610	0
677	20230607	094000	10205290	9610	9610	9610	9610	0
678	20230607	093900	10205290	9610	9610	9610	9610	0
679	20230607	093800	10205290	9610	9610	9610	9610	0
680	20230607	093700	10205290	9610	9610	9610	9610	70
681	20230607	093600	9532590	9610	9610	9610	9610	0
682	20230607	093500	9532590	9610	9610	9610	9610	0
683	20230607	093400	9532590	9610	9610	9610	9610	0
684	20230607	093300	9532590	9610	9610	9610	9610	5
685	20230607	093200	9484540	9610	9610	9610	9610	0
686	20230607	093100	9484540	9610	9610	9610	9610	0
687	20230607	093000	9484540	9610	9610	9610	9610	20
688	20230607	092900	9292340	9610	9610	9610	9610	0
689	20230607	092800	9292340	9610	9610	9610	9610	0
690	20230607	092700	9292340	9610	9610	9610	9610	0
691	20230607	092600	9292340	9610	9610	9610	9610	51
692	20230607	092500	8802230	9610	9610	9610	9610	0
693	20230607	092400	8802230	9610	9610	9610	9610	0
694	20230607	092300	8802230	9610	9610	9610	9610	449
695	20230607	092200	4487340	9600	9600	9600	9600	0
696	20230607	092100	4487340	9600	9600	9600	9600	0
697	20230607	092000	4487340	9600	9600	9600	9600	0
698	20230607	091900	4487340	9600	9600	9600	9600	0
699	20230607	091800	4487340	9600	9600	9600	9600	50
700	20230607	091700	4007340	9610	9610	9610	9610	0
701	20230607	091600	4007340	9610	9610	9610	9610	0
702	20230607	091500	4007340	9610	9610	9610	9610	0
703	20230607	091400	4007340	9610	9610	9610	9610	0
704	20230607	091300	4007340	9610	9610	9610	9610	0
705	20230607	091200	4007340	9610	9610	9610	9610	10
706	20230607	091100	3911240	9610	9610	9610	9610	0
707	20230607	091000	3911240	9610	9610	9610	9610	0
708	20230607	090900	3911240	9610	9610	9610	9610	0
709	20230607	090800	3911240	9610	9610	9610	9610	0
710	20230607	090700	3911240	9610	9610	9610	9610	0
711	20230607	090600	3911240	9610	9610	9610	9610	0
712	20230607	090500	3911240	9610	9610	9610	9610	0
713	20230607	090400	3911240	9610	9600	9610	9600	325
714	20230607	090300	788000	9610	9610	9610	9610	80
715	20230607	090200	19200	9600	9600	9600	9600	0
716	20230607	090100	19200	9600	9600	9600	9600	0
717	20230607	090000	19200	9600	9600	9600	9600	2