KissMeData/015860/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204000	480116545	4725	4725	4725	4725	4915
3	20230608	203900	480116545	4725	4725	4725	4725	0
4	20230608	203800	480116545	4725	4725	4725	4725	0
5	20230608	203700	480116545	4725	4725	4725	4725	0
6	20230608	203600	480116545	4725	4725	4725	4725	0
7	20230608	203500	480116545	4725	4725	4725	4725	0
8	20230608	203400	480116545	4725	4725	4725	4725	0
9	20230608	203300	480116545	4725	4725	4725	4725	0
10	20230608	203200	480116545	4725	4725	4725	4725	0
11	20230608	203100	480116545	4725	4725	4725	4725	0
12	20230608	203000	480116545	4725	4725	4725	4725	0
13	20230608	202900	480116545	4725	4725	4725	4725	0
14	20230608	202800	480116545	4725	4725	4725	4725	0
15	20230608	202700	480116545	4725	4725	4725	4725	0
16	20230608	202600	480116545	4725	4725	4725	4725	0
17	20230608	202500	480116545	4725	4725	4725	4725	0
18	20230608	202400	480116545	4725	4725	4725	4725	0
19	20230608	202300	480116545	4725	4725	4725	4725	0
20	20230608	202200	480116545	4725	4725	4725	4725	0
21	20230608	202100	480116545	4725	4725	4725	4725	0
22	20230608	202000	480116545	4725	4725	4725	4725	0
23	20230608	201900	480116545	4725	4725	4725	4725	0
24	20230608	201800	480116545	4725	4725	4725	4725	0
25	20230608	201700	480116545	4725	4725	4725	4725	0
26	20230608	201600	480116545	4725	4725	4725	4725	0
27	20230608	201500	480116545	4725	4725	4725	4725	0
28	20230608	201400	480116545	4725	4725	4725	4725	0
29	20230608	201300	480116545	4725	4725	4725	4725	0
30	20230608	201200	480116545	4725	4725	4725	4725	0
31	20230608	201100	480116545	4725	4725	4725	4725	0
32	20230608	201000	480116545	4725	4725	4725	4725	4915
33	20230608	200900	480116545	4725	4725	4725	4725	0
34	20230608	200800	480116545	4725	4725	4725	4725	0
35	20230608	200700	480116545	4725	4725	4725	4725	0
36	20230608	200600	480116545	4725	4725	4725	4725	0
37	20230608	200500	480116545	4725	4725	4725	4725	0
38	20230608	200400	480116545	4725	4725	4725	4725	0
39	20230608	200300	480116545	4725	4725	4725	4725	0
40	20230608	200200	480116545	4725	4725	4725	4725	0
41	20230608	200100	480116545	4725	4725	4725	4725	0
42	20230608	200000	480116545	4725	4725	4725	4725	0
43	20230608	195900	480116545	4725	4725	4725	4725	0
44	20230608	195800	480116545	4725	4725	4725	4725	0
45	20230608	195700	480116545	4725	4725	4725	4725	0
46	20230608	195600	480116545	4725	4725	4725	4725	0
47	20230608	195500	480116545	4725	4725	4725	4725	0
48	20230608	195400	480116545	4725	4725	4725	4725	0
49	20230608	195300	480116545	4725	4725	4725	4725	0
50	20230608	195200	480116545	4725	4725	4725	4725	0
51	20230608	195100	480116545	4725	4725	4725	4725	0
52	20230608	195000	480116545	4725	4725	4725	4725	0
53	20230608	194900	480116545	4725	4725	4725	4725	0
54	20230608	194800	480116545	4725	4725	4725	4725	0
55	20230608	194700	480116545	4725	4725	4725	4725	0
56	20230608	194600	480116545	4725	4725	4725	4725	0
57	20230608	194500	480116545	4725	4725	4725	4725	0
58	20230608	194400	480116545	4725	4725	4725	4725	0
59	20230608	194300	480116545	4725	4725	4725	4725	0
60	20230608	194200	480116545	4725	4725	4725	4725	0
61	20230608	194100	480116545	4725	4725	4725	4725	0
62	20230608	194000	480116545	4725	4725	4725	4725	4915
63	20230608	193900	480116545	4725	4725	4725	4725	0
64	20230608	193800	480116545	4725	4725	4725	4725	0
65	20230608	193700	480116545	4725	4725	4725	4725	0
66	20230608	193600	480116545	4725	4725	4725	4725	0
67	20230608	193500	480116545	4725	4725	4725	4725	0
68	20230608	193400	480116545	4725	4725	4725	4725	0
69	20230608	193300	480116545	4725	4725	4725	4725	0
70	20230608	193200	480116545	4725	4725	4725	4725	0
71	20230608	193100	480116545	4725	4725	4725	4725	0
72	20230608	193000	480116545	4725	4725	4725	4725	0
73	20230608	192900	480116545	4725	4725	4725	4725	0
74	20230608	192800	480116545	4725	4725	4725	4725	0
75	20230608	192700	480116545	4725	4725	4725	4725	0
76	20230608	192600	480116545	4725	4725	4725	4725	0
77	20230608	192500	480116545	4725	4725	4725	4725	0
78	20230608	192400	480116545	4725	4725	4725	4725	0
79	20230608	192300	480116545	4725	4725	4725	4725	0
80	20230608	192200	480116545	4725	4725	4725	4725	0
81	20230608	192100	480116545	4725	4725	4725	4725	0
82	20230608	192000	480116545	4725	4725	4725	4725	0
83	20230608	191900	480116545	4725	4725	4725	4725	0
84	20230608	191800	480116545	4725	4725	4725	4725	0
85	20230608	191700	480116545	4725	4725	4725	4725	0
86	20230608	191600	480116545	4725	4725	4725	4725	0
87	20230608	191500	480116545	4725	4725	4725	4725	0
88	20230608	191400	480116545	4725	4725	4725	4725	0
89	20230608	191300	480116545	4725	4725	4725	4725	0
90	20230608	191200	480116545	4725	4725	4725	4725	0
91	20230608	191100	480116545	4725	4725	4725	4725	0
92	20230608	191000	480116545	4725	4725	4725	4725	4915
93	20230608	190900	480116545	4725	4725	4725	4725	0
94	20230608	190800	480116545	4725	4725	4725	4725	0
95	20230608	190700	480116545	4725	4725	4725	4725	0
96	20230608	190600	480116545	4725	4725	4725	4725	0
97	20230608	190500	480116545	4725	4725	4725	4725	0
98	20230608	190400	480116545	4725	4725	4725	4725	0
99	20230608	190300	480116545	4725	4725	4725	4725	0
100	20230608	190200	480116545	4725	4725	4725	4725	0
101	20230608	190100	480116545	4725	4725	4725	4725	0
102	20230608	190000	480116545	4725	4725	4725	4725	0
103	20230608	185900	480116545	4725	4725	4725	4725	0
104	20230608	185800	480116545	4725	4725	4725	4725	0
105	20230608	185700	480116545	4725	4725	4725	4725	0
106	20230608	185600	480116545	4725	4725	4725	4725	0
107	20230608	185500	480116545	4725	4725	4725	4725	0
108	20230608	185400	480116545	4725	4725	4725	4725	0
109	20230608	185300	480116545	4725	4725	4725	4725	0
110	20230608	185200	480116545	4725	4725	4725	4725	0
111	20230608	185100	480116545	4725	4725	4725	4725	0
112	20230608	185000	480116545	4725	4725	4725	4725	0
113	20230608	184900	480116545	4725	4725	4725	4725	0
114	20230608	184800	480116545	4725	4725	4725	4725	0
115	20230608	184700	480116545	4725	4725	4725	4725	0
116	20230608	184600	480116545	4725	4725	4725	4725	0
117	20230608	184500	480116545	4725	4725	4725	4725	0
118	20230608	184400	480116545	4725	4725	4725	4725	0
119	20230608	184300	480116545	4725	4725	4725	4725	0
120	20230608	184200	480116545	4725	4725	4725	4725	0
121	20230608	184100	480116545	4725	4725	4725	4725	0
122	20230608	184000	480116545	4725	4725	4725	4725	4915
123	20230608	183900	480116545	4725	4725	4725	4725	0
124	20230608	183800	480116545	4725	4725	4725	4725	0
125	20230608	183700	480116545	4725	4725	4725	4725	0
126	20230608	183600	480116545	4725	4725	4725	4725	0
127	20230608	183500	480116545	4725	4725	4725	4725	0
128	20230608	183400	480116545	4725	4725	4725	4725	0
129	20230608	183300	480116545	4725	4725	4725	4725	0
130	20230608	183200	480116545	4725	4725	4725	4725	0
131	20230608	183100	480116545	4725	4725	4725	4725	0
132	20230608	183000	480116545	4725	4725	4725	4725	0
133	20230608	182900	480116545	4725	4725	4725	4725	0
134	20230608	182800	480116545	4725	4725	4725	4725	0
135	20230608	182700	480116545	4725	4725	4725	4725	0
136	20230608	182600	480116545	4725	4725	4725	4725	0
137	20230608	182500	480116545	4725	4725	4725	4725	0
138	20230608	182400	480116545	4725	4725	4725	4725	0
139	20230608	182300	480116545	4725	4725	4725	4725	0
140	20230608	182200	480116545	4725	4725	4725	4725	0
141	20230608	182100	480116545	4725	4725	4725	4725	0
142	20230608	182000	480116545	4725	4725	4725	4725	0
143	20230608	181900	480116545	4725	4725	4725	4725	0
144	20230608	181800	480116545	4725	4725	4725	4725	0
145	20230608	181700	480116545	4725	4725	4725	4725	0
146	20230608	181600	480116545	4725	4725	4725	4725	0
147	20230608	181500	480116545	4725	4725	4725	4725	0
148	20230608	181400	480116545	4725	4725	4725	4725	0
149	20230608	181300	480116545	4725	4725	4725	4725	0
150	20230608	181200	480116545	4725	4725	4725	4725	0
151	20230608	181100	480116545	4725	4725	4725	4725	0
152	20230608	181000	480116545	4725	4725	4725	4725	4915
153	20230608	180900	480116545	4725	4725	4725	4725	0
154	20230608	180800	480116545	4725	4725	4725	4725	0
155	20230608	180700	480116545	4725	4725	4725	4725	0
156	20230608	180600	480116545	4725	4725	4725	4725	0
157	20230608	180500	480116545	4725	4725	4725	4725	0
158	20230608	180400	480116545	4725	4725	4725	4725	0
159	20230608	180300	480116545	4725	4725	4725	4725	0
160	20230608	180200	480116545	4725	4725	4725	4725	0
161	20230608	180100	480116545	4725	4725	4725	4725	0
162	20230608	180000	480116545	4725	4725	4725	4725	0
163	20230608	175900	480116545	4725	4725	4725	4725	0
164	20230608	175800	480116545	4725	4725	4725	4725	0
165	20230608	175700	480116545	4725	4725	4725	4725	0
166	20230608	175600	480116545	4725	4725	4725	4725	0
167	20230608	175500	480116545	4725	4725	4725	4725	0
168	20230608	175400	480116545	4725	4725	4725	4725	0
169	20230608	175300	480116545	4725	4725	4725	4725	0
170	20230608	175200	480116545	4725	4725	4725	4725	0
171	20230608	175100	480116545	4725	4725	4725	4725	0
172	20230608	175000	480116545	4725	4725	4725	4725	0
173	20230608	174900	480116545	4725	4725	4725	4725	0
174	20230608	174800	480116545	4725	4725	4725	4725	0
175	20230608	174700	480116545	4725	4725	4725	4725	0
176	20230608	174600	480116545	4725	4725	4725	4725	0
177	20230608	174500	480116545	4725	4725	4725	4725	0
178	20230608	174400	480116545	4725	4725	4725	4725	0
179	20230608	174300	480116545	4725	4725	4725	4725	0
180	20230608	174200	480116545	4725	4725	4725	4725	0
181	20230608	174100	480116545	4725	4725	4725	4725	0
182	20230608	174000	480116545	4725	4725	4725	4725	4915
183	20230608	173900	480116545	4725	4725	4725	4725	0
184	20230608	173800	480116545	4725	4725	4725	4725	0
185	20230608	173700	480116545	4725	4725	4725	4725	0
186	20230608	173600	480116545	4725	4725	4725	4725	0
187	20230608	173500	480116545	4725	4725	4725	4725	0
188	20230608	173400	480116545	4725	4725	4725	4725	0
189	20230608	173300	480116545	4725	4725	4725	4725	0
190	20230608	173200	480116545	4725	4725	4725	4725	0
191	20230608	173100	480116545	4725	4725	4725	4725	0
192	20230608	173000	480116545	4725	4725	4725	4725	0
193	20230608	172900	480116545	4725	4725	4725	4725	0
194	20230608	172800	480116545	4725	4725	4725	4725	0
195	20230608	172700	480116545	4725	4725	4725	4725	0
196	20230608	172600	480116545	4725	4725	4725	4725	0
197	20230608	172500	480116545	4725	4725	4725	4725	0
198	20230608	172400	480116545	4725	4725	4725	4725	0
199	20230608	172300	480116545	4725	4725	4725	4725	0
200	20230608	172200	480116545	4725	4725	4725	4725	0
201	20230608	172100	480116545	4725	4725	4725	4725	0
202	20230608	172000	480116545	4725	4725	4725	4725	0
203	20230608	171900	480116545	4725	4725	4725	4725	0
204	20230608	171800	480116545	4725	4725	4725	4725	0
205	20230608	171700	480116545	4725	4725	4725	4725	0
206	20230608	171600	480116545	4725	4725	4725	4725	0
207	20230608	171500	480116545	4725	4725	4725	4725	0
208	20230608	171400	480116545	4725	4725	4725	4725	0
209	20230608	171300	480116545	4725	4725	4725	4725	0
210	20230608	171200	480116545	4725	4725	4725	4725	0
211	20230608	171100	480116545	4725	4725	4725	4725	0
212	20230608	171000	480116545	4725	4725	4725	4725	4915
213	20230608	170900	480116545	4725	4725	4725	4725	0
214	20230608	170800	480116545	4725	4725	4725	4725	0
215	20230608	170700	480116545	4725	4725	4725	4725	0
216	20230608	170600	480116545	4725	4725	4725	4725	0
217	20230608	170500	480116545	4725	4725	4725	4725	0
218	20230608	170400	480116545	4725	4725	4725	4725	0
219	20230608	170300	480116545	4725	4725	4725	4725	0
220	20230608	170200	480116545	4725	4725	4725	4725	0
221	20230608	170100	480116545	4725	4725	4725	4725	0
222	20230608	170000	480116545	4725	4725	4725	4725	0
223	20230608	165900	480116545	4725	4725	4725	4725	0
224	20230608	165800	480116545	4725	4725	4725	4725	0
225	20230608	165700	480116545	4725	4725	4725	4725	0
226	20230608	165600	480116545	4725	4725	4725	4725	0
227	20230608	165500	480116545	4725	4725	4725	4725	0
228	20230608	165400	480116545	4725	4725	4725	4725	0
229	20230608	165300	480116545	4725	4725	4725	4725	0
230	20230608	165200	480116545	4725	4725	4725	4725	0
231	20230608	165100	480116545	4725	4725	4725	4725	0
232	20230608	165000	480116545	4725	4725	4725	4725	0
233	20230608	164900	480116545	4725	4725	4725	4725	0
234	20230608	164800	480116545	4725	4725	4725	4725	0
235	20230608	164700	480116545	4725	4725	4725	4725	0
236	20230608	164600	480116545	4725	4725	4725	4725	0
237	20230608	164500	480116545	4725	4725	4725	4725	0
238	20230608	164400	480116545	4725	4725	4725	4725	0
239	20230608	164300	480116545	4725	4725	4725	4725	0
240	20230608	164200	480116545	4725	4725	4725	4725	0
241	20230608	164100	480116545	4725	4725	4725	4725	0
242	20230608	164000	480116545	4725	4725	4725	4725	4915
243	20230608	163900	480116545	4725	4725	4725	4725	0
244	20230608	163800	480116545	4725	4725	4725	4725	0
245	20230608	163700	480116545	4725	4725	4725	4725	0
246	20230608	163600	480116545	4725	4725	4725	4725	0
247	20230608	163500	480116545	4725	4725	4725	4725	0
248	20230608	163400	480116545	4725	4725	4725	4725	0
249	20230608	163300	480116545	4725	4725	4725	4725	0
250	20230608	163200	480116545	4725	4725	4725	4725	0
251	20230608	163100	480116545	4725	4725	4725	4725	0
252	20230608	163000	480116545	4725	4725	4725	4725	0
253	20230608	162900	480116545	4725	4725	4725	4725	0
254	20230608	162800	480116545	4725	4725	4725	4725	0
255	20230608	162700	480116545	4725	4725	4725	4725	0
256	20230608	162600	480116545	4725	4725	4725	4725	0
257	20230608	162500	480116545	4725	4725	4725	4725	0
258	20230608	162400	480116545	4725	4725	4725	4725	0
259	20230608	162300	480116545	4725	4725	4725	4725	0
260	20230608	162200	480116545	4725	4725	4725	4725	0
261	20230608	162100	480116545	4725	4725	4725	4725	0
262	20230608	162000	480116545	4725	4725	4725	4725	0
263	20230608	161900	480116545	4725	4725	4725	4725	0
264	20230608	161800	480116545	4725	4725	4725	4725	0
265	20230608	161700	480116545	4725	4725	4725	4725	0
266	20230608	161600	480116545	4725	4725	4725	4725	0
267	20230608	161500	480116545	4725	4725	4725	4725	0
268	20230608	161400	480116545	4725	4725	4725	4725	0
269	20230608	161300	480116545	4725	4725	4725	4725	0
270	20230608	161200	480116545	4725	4725	4725	4725	0
271	20230608	161100	480116545	4725	4725	4725	4725	0
272	20230608	161000	480116545	4725	4725	4725	4725	4915
273	20230608	160900	480116545	4725	4725	4725	4725	0
274	20230608	160800	480116545	4725	4725	4725	4725	0
275	20230608	160700	480116545	4725	4725	4725	4725	0
276	20230608	160600	480116545	4725	4725	4725	4725	0
277	20230608	160500	480116545	4725	4725	4725	4725	0
278	20230608	160400	480116545	4725	4725	4725	4725	0
279	20230608	160300	480116545	4725	4725	4725	4725	0
280	20230608	160200	480116545	4725	4725	4725	4725	0
281	20230608	160100	480116545	4725	4725	4725	4725	0
282	20230608	160000	480116545	4725	4725	4725	4725	0
283	20230608	155900	480116545	4725	4725	4725	4725	0
284	20230608	155800	480116545	4725	4725	4725	4725	0
285	20230608	155700	480116545	4725	4725	4725	4725	0
286	20230608	155600	480116545	4725	4725	4725	4725	0
287	20230608	155500	480116545	4725	4725	4725	4725	0
288	20230608	155400	480116545	4725	4725	4725	4725	0
289	20230608	155300	480116545	4725	4725	4725	4725	0
290	20230608	155200	480116545	4725	4725	4725	4725	0
291	20230608	155100	480116545	4725	4725	4725	4725	0
292	20230608	155000	480116545	4725	4725	4725	4725	0
293	20230608	154900	480116545	4725	4725	4725	4725	0
294	20230608	154800	480116545	4725	4725	4725	4725	0
295	20230608	154700	480116545	4725	4725	4725	4725	0
296	20230608	154600	480116545	4725	4725	4725	4725	0
297	20230608	154500	480116545	4725	4725	4725	4725	0
298	20230608	154400	480116545	4725	4725	4725	4725	0
299	20230608	154300	480116545	4725	4725	4725	4725	0
300	20230608	154200	480116545	4725	4725	4725	4725	0
301	20230608	154100	480116545	4725	4725	4725	4725	0
302	20230608	154000	480116545	4725	4725	4725	4725	4915
303	20230608	153900	480116545	4725	4725	4725	4725	0
304	20230608	153800	480116545	4725	4725	4725	4725	0
305	20230608	153700	480116545	4725	4725	4725	4725	0
306	20230608	153600	480116545	4725	4725	4725	4725	0
307	20230608	153500	480116545	4725	4725	4725	4725	0
308	20230608	153400	480116545	4725	4725	4725	4725	0
309	20230608	153300	480116545	4725	4725	4725	4725	0
310	20230608	153200	480116545	4725	4725	4725	4725	0
311	20230608	153100	480116545	4725	4725	4725	4725	0
312	20230608	153000	480116545	4725	4725	4725	4725	4915
313	20230608	152900	456893170	4725	4725	4725	4725	0
314	20230608	152800	456893170	4725	4725	4725	4725	0
315	20230608	152700	456893170	4725	4725	4725	4725	0
316	20230608	152600	456893170	4725	4725	4725	4725	0
317	20230608	152500	456893170	4725	4725	4725	4725	0
318	20230608	152400	456893170	4725	4725	4725	4725	0
319	20230608	152300	456893170	4725	4725	4725	4725	0
320	20230608	152200	456893170	4725	4725	4725	4725	0
321	20230608	152100	456893170	4725	4725	4725	4725	0
322	20230608	152000	456893170	4725	4725	4725	4725	0
323	20230608	151900	456893170	4725	4725	4725	4725	95
324	20230608	151800	456444295	4725	4725	4730	4725	82
325	20230608	151700	456056830	4725	4735	4735	4725	206
326	20230608	151600	455082765	4735	4730	4735	4730	585
327	20230608	151500	452315700	4730	4735	4735	4730	265
328	20230608	151400	451062230	4735	4735	4735	4735	4
329	20230608	151300	451043290	4735	4735	4735	4735	13
330	20230608	151200	450981735	4735	4730	4735	4730	950
331	20230608	151100	446486985	4735	4735	4735	4735	0
332	20230608	151000	446486985	4735	4735	4735	4735	1
333	20230608	150900	446482250	4730	4730	4730	4730	200
334	20230608	150800	445536250	4730	4725	4735	4725	1102
335	20230608	150700	440328585	4720	4720	4720	4720	0
336	20230608	150600	440328585	4720	4720	4720	4720	72
337	20230608	150500	439988745	4725	4720	4725	4720	11
338	20230608	150400	439936775	4720	4720	4720	4720	0
339	20230608	150300	439936775	4720	4720	4720	4720	1247
340	20230608	150200	434050935	4720	4720	4720	4720	50
341	20230608	150100	433814935	4720	4720	4720	4720	102
342	20230608	150000	433333495	4725	4725	4725	4725	163
343	20230608	145900	432563320	4730	4730	4730	4730	2
344	20230608	145800	432553860	4730	4730	4730	4730	0
345	20230608	145700	432553860	4730	4730	4730	4730	1
346	20230608	145600	432549130	4730	4725	4730	4725	180
347	20230608	145500	431698615	4725	4725	4725	4725	0
348	20230608	145400	431698615	4725	4725	4725	4725	286
349	20230608	145300	430347265	4720	4725	4725	4720	1039
350	20230608	145200	425437995	4725	4725	4725	4725	0
351	20230608	145100	425437995	4725	4725	4725	4725	0
352	20230608	145000	425437995	4725	4725	4725	4725	200
353	20230608	144900	424492995	4725	4730	4730	4725	551
354	20230608	144800	421887050	4730	4730	4730	4730	800
355	20230608	144700	418103050	4730	4730	4730	4730	101
356	20230608	144600	417625320	4730	4730	4730	4730	0
357	20230608	144500	417625320	4730	4730	4730	4730	0
358	20230608	144400	417625320	4730	4730	4730	4730	0
359	20230608	144300	417625320	4730	4730	4730	4730	419
360	20230608	144200	415643450	4730	4730	4730	4730	176
361	20230608	144100	414810970	4730	4730	4730	4730	0
362	20230608	144000	414810970	4730	4730	4730	4730	28
363	20230608	143900	414678530	4730	4730	4730	4730	1000
364	20230608	143800	409948530	4730	4730	4730	4730	66
365	20230608	143700	409636350	4730	4725	4730	4725	286
366	20230608	143600	408284070	4730	4730	4730	4730	172
367	20230608	143500	407470510	4735	4735	4735	4735	1
368	20230608	143400	407465775	4735	4730	4735	4730	42
369	20230608	143300	407267045	4735	4735	4735	4735	10
370	20230608	143200	407219695	4720	4720	4720	4720	0
371	20230608	143100	407219695	4720	4730	4730	4720	358
372	20230608	143000	405526945	4730	4730	4730	4730	0
373	20230608	142900	405526945	4730	4730	4730	4730	0
374	20230608	142800	405526945	4730	4730	4730	4730	0
375	20230608	142700	405526945	4730	4730	4730	4730	1
376	20230608	142600	405522215	4725	4725	4725	4725	0
377	20230608	142500	405522215	4725	4725	4725	4725	183
378	20230608	142400	404657540	4725	4725	4725	4725	0
379	20230608	142300	404657540	4725	4725	4725	4725	0
380	20230608	142200	404657540	4725	4725	4725	4725	66
381	20230608	142100	404345690	4715	4715	4715	4715	0
382	20230608	142000	404345690	4715	4715	4715	4715	0
383	20230608	141900	404345690	4715	4730	4730	4715	2429
384	20230608	141800	392880590	4720	4720	4720	4720	0
385	20230608	141700	392880590	4720	4720	4720	4720	100
386	20230608	141600	392408590	4720	4720	4720	4720	0
387	20230608	141500	392408590	4720	4720	4720	4720	0
388	20230608	141400	392408590	4720	4720	4720	4720	0
389	20230608	141300	392408590	4720	4720	4720	4720	0
390	20230608	141200	392408590	4720	4720	4720	4720	15
391	20230608	141100	392337790	4720	4720	4720	4720	0
392	20230608	141000	392337790	4720	4715	4720	4715	1706
393	20230608	140900	384292610	4715	4725	4725	4715	3401
394	20230608	140800	368237985	4730	4730	4730	4730	10
395	20230608	140700	368190685	4725	4725	4725	4725	1480
396	20230608	140600	361197685	4720	4720	4720	4720	0
397	20230608	140500	361197685	4720	4720	4720	4720	0
398	20230608	140400	361197685	4720	4720	4720	4720	0
399	20230608	140300	361197685	4720	4720	4720	4720	0
400	20230608	140200	361197685	4720	4720	4720	4720	0
401	20230608	140100	361197685	4720	4720	4720	4720	0
402	20230608	140000	361197685	4720	4720	4720	4720	0
403	20230608	135900	361197685	4720	4720	4720	4720	0
404	20230608	135800	361197685	4720	4720	4720	4720	105
405	20230608	135700	360702085	4720	4720	4720	4720	0
406	20230608	135600	360702085	4720	4720	4720	4720	100
407	20230608	135500	360230085	4720	4720	4720	4720	0
408	20230608	135400	360230085	4720	4720	4720	4720	100
409	20230608	135300	359758085	4725	4725	4725	4720	1372
410	20230608	135200	353275790	4725	4725	4725	4725	1660
411	20230608	135100	345432290	4730	4730	4730	4730	0
412	20230608	135000	345432290	4730	4730	4730	4730	0
413	20230608	134900	345432290	4730	4730	4730	4730	0
414	20230608	134800	345432290	4730	4730	4730	4730	0
415	20230608	134700	345432290	4730	4730	4730	4730	0
416	20230608	134600	345432290	4730	4730	4730	4730	0
417	20230608	134500	345432290	4730	4730	4730	4730	0
418	20230608	134400	345432290	4730	4730	4730	4730	2
419	20230608	134300	345422830	4725	4725	4725	4725	1916
420	20230608	134200	336369730	4725	4725	4725	4725	5
421	20230608	134100	336346105	4730	4730	4730	4730	0
422	20230608	134000	336346105	4730	4725	4730	4725	102
423	20230608	133900	335863655	4730	4730	4730	4730	1
424	20230608	133800	335858925	4730	4730	4730	4730	2
425	20230608	133700	335849465	4730	4730	4730	4730	0
426	20230608	133600	335849465	4730	4730	4730	4730	0
427	20230608	133500	335849465	4730	4730	4730	4730	202
428	20230608	133400	334894005	4730	4730	4730	4730	250
429	20230608	133300	333711505	4720	4720	4720	4720	0
430	20230608	133200	333711505	4720	4725	4725	4720	1896
431	20230608	133100	324753165	4730	4730	4730	4730	0
432	20230608	133000	324753165	4730	4730	4730	4730	6
433	20230608	132900	324724785	4730	4730	4730	4730	0
434	20230608	132800	324724785	4730	4730	4730	4730	21
435	20230608	132700	324625455	4725	4725	4725	4725	333
436	20230608	132600	323052030	4730	4730	4730	4730	0
437	20230608	132500	323052030	4730	4730	4730	4730	0
438	20230608	132400	323052030	4730	4730	4730	4730	0
439	20230608	132300	323052030	4730	4730	4730	4730	0
440	20230608	132200	323052030	4730	4730	4730	4730	1
441	20230608	132100	323047300	4730	4735	4735	4730	7
442	20230608	132000	323014160	4730	4730	4730	4730	5
443	20230608	131900	322990510	4730	4730	4730	4730	1
444	20230608	131800	322985780	4725	4730	4730	4725	15
445	20230608	131700	322914880	4725	4730	4730	4725	417
446	20230608	131600	320944545	4725	4725	4725	4725	0
447	20230608	131500	320944545	4725	4730	4730	4725	61
448	20230608	131400	320656070	4730	4725	4730	4725	9
449	20230608	131300	320613540	4730	4735	4735	4730	233
450	20230608	131200	319511445	4725	4725	4725	4725	0
451	20230608	131100	319511445	4725	4725	4725	4725	0
452	20230608	131000	319511445	4725	4725	4725	4725	0
453	20230608	130900	319511445	4725	4725	4725	4725	0
454	20230608	130800	319511445	4725	4725	4725	4725	0
455	20230608	130700	319511445	4725	4725	4725	4725	0
456	20230608	130600	319511445	4725	4725	4725	4725	21
457	20230608	130500	319412220	4720	4720	4725	4720	425
458	20230608	130400	317404455	4725	4725	4725	4720	3440
459	20230608	130300	301150880	4730	4730	4730	4730	0
460	20230608	130200	301150880	4730	4730	4730	4730	0
461	20230608	130100	301150880	4730	4730	4730	4730	4
462	20230608	130000	301131960	4730	4730	4730	4730	7
463	20230608	125900	301098850	4735	4735	4735	4735	0
464	20230608	125800	301098850	4735	4730	4735	4730	8
465	20230608	125700	301061005	4725	4725	4725	4725	0
466	20230608	125600	301061005	4725	4725	4725	4725	0
467	20230608	125500	301061005	4725	4725	4725	4725	60
468	20230608	125400	300777505	4725	4725	4725	4725	0
469	20230608	125300	300777505	4725	4725	4725	4725	0
470	20230608	125200	300777505	4725	4725	4725	4725	500
471	20230608	125100	298415005	4725	4725	4725	4725	0
472	20230608	125000	298415005	4725	4725	4725	4725	196
473	20230608	124900	297488905	4725	4725	4725	4725	1036
474	20230608	124800	292593805	4725	4725	4725	4725	905
475	20230608	124700	288317680	4730	4730	4730	4730	20
476	20230608	124600	288223080	4725	4735	4735	4725	99
477	20230608	124500	287754820	4735	4735	4735	4735	0
478	20230608	124400	287754820	4735	4735	4735	4735	4
479	20230608	124300	287735880	4730	4730	4730	4730	28
480	20230608	124200	287603440	4725	4725	4725	4725	0
481	20230608	124100	287603440	4725	4725	4725	4725	82
482	20230608	124000	287215990	4740	4740	4740	4740	0
483	20230608	123900	287215990	4740	4740	4740	4740	0
484	20230608	123800	287215990	4740	4740	4740	4740	0
485	20230608	123700	287215990	4740	4735	4740	4735	30
486	20230608	123600	287073795	4730	4730	4730	4730	0
487	20230608	123500	287073795	4730	4730	4730	4730	321
488	20230608	123400	285555465	4730	4730	4730	4730	218
489	20230608	123300	284524325	4730	4730	4730	4730	600
490	20230608	123200	281686325	4740	4740	4740	4740	0
491	20230608	123100	281686325	4740	4740	4740	4740	0
492	20230608	123000	281686325	4740	4740	4740	4740	0
493	20230608	122900	281686325	4740	4740	4740	4740	0
494	20230608	122800	281686325	4740	4740	4740	4740	0
495	20230608	122700	281686325	4740	4740	4740	4740	2
496	20230608	122600	281676845	4735	4735	4735	4735	0
497	20230608	122500	281676845	4735	4735	4735	4735	0
498	20230608	122400	281676845	4735	4735	4735	4735	1084
499	20230608	122300	276544105	4735	4735	4735	4735	0
500	20230608	122200	276544105	4735	4730	4735	4730	1008
501	20230608	122100	271776245	4730	4735	4735	4730	1010
502	20230608	122000	266998895	4730	4730	4730	4730	0
503	20230608	121900	266998895	4730	4735	4735	4730	10100
504	20230608	121800	219225395	4740	4740	4740	4740	0
505	20230608	121700	219225395	4740	4740	4740	4740	0
506	20230608	121600	219225395	4740	4740	4740	4740	10
507	20230608	121500	219177995	4735	4735	4735	4735	0
508	20230608	121400	219177995	4735	4735	4735	4735	185
509	20230608	121300	218302020	4735	4735	4735	4735	10
510	20230608	121200	218254670	4730	4730	4730	4730	0
511	20230608	121100	218254670	4730	4730	4730	4730	178
512	20230608	121000	217412730	4735	4730	4735	4730	551
513	20230608	120900	214806450	4720	4720	4720	4720	1
514	20230608	120800	214801730	4720	4730	4730	4720	251
515	20230608	120700	213616910	4725	4725	4725	4725	619
516	20230608	120600	210692135	4735	4735	4735	4735	2
517	20230608	120500	210682665	4730	4730	4730	4730	3
518	20230608	120400	210668475	4730	4730	4730	4730	0
519	20230608	120300	210668475	4730	4730	4730	4730	257
520	20230608	120200	209452865	4730	4730	4730	4730	44
521	20230608	120100	209244745	4735	4735	4735	4735	0
522	20230608	120000	209244745	4735	4735	4735	4735	0
523	20230608	115900	209244745	4735	4735	4735	4735	0
524	20230608	115800	209244745	4735	4735	4735	4735	14
525	20230608	115700	209178455	4730	4730	4730	4730	1
526	20230608	115600	209173725	4735	4735	4735	4735	3
527	20230608	115500	209159520	4735	4730	4735	4730	12
528	20230608	115400	209102705	4730	4730	4730	4730	80
529	20230608	115300	208724305	4730	4740	4740	4730	406
530	20230608	115200	206799990	4740	4740	4740	4740	7
531	20230608	115100	206766810	4735	4730	4735	4730	124
532	20230608	115000	206180285	4730	4730	4730	4730	18
533	20230608	114900	206095145	4730	4725	4730	4725	528
534	20230608	114800	203597845	4720	4720	4720	4720	0
535	20230608	114700	203597845	4720	4720	4720	4720	0
536	20230608	114600	203597845	4720	4720	4720	4720	0
537	20230608	114500	203597845	4720	4720	4720	4720	0
538	20230608	114400	203597845	4720	4720	4720	4720	1
539	20230608	114300	203593125	4725	4725	4725	4725	2470
540	20230608	114200	191922375	4740	4740	4740	4740	0
541	20230608	114100	191922375	4740	4740	4740	4740	0
542	20230608	114000	191922375	4740	4740	4740	4740	0
543	20230608	113900	191922375	4740	4740	4740	4740	5
544	20230608	113800	191898675	4740	4740	4740	4740	15
545	20230608	113700	191827575	4740	4740	4740	4740	10
546	20230608	113600	191780175	4740	4740	4740	4740	38
547	20230608	113500	191600055	4740	4740	4740	4740	27
548	20230608	113400	191472075	4735	4735	4735	4735	126
549	20230608	113300	190875465	4735	4735	4735	4735	33
550	20230608	113200	190719210	4730	4730	4730	4730	0
551	20230608	113100	190719210	4730	4730	4730	4730	174
552	20230608	113000	189896190	4730	4730	4730	4730	0
553	20230608	112900	189896190	4730	4730	4730	4730	0
554	20230608	112800	189896190	4730	4730	4730	4730	0
555	20230608	112700	189896190	4730	4730	4730	4730	789
556	20230608	112600	186164220	4730	4730	4730	4730	7
557	20230608	112500	186131110	4730	4730	4730	4730	21
558	20230608	112400	186031780	4730	4730	4730	4730	6
559	20230608	112300	186003400	4720	4720	4720	4720	0
560	20230608	112200	186003400	4720	4720	4720	4720	0
561	20230608	112100	186003400	4720	4720	4720	4720	0
562	20230608	112000	186003400	4720	4720	4720	4720	0
563	20230608	111900	186003400	4720	4720	4720	4720	0
564	20230608	111800	186003400	4720	4720	4720	4720	0
565	20230608	111700	186003400	4720	4735	4735	4720	2000
566	20230608	111600	176559250	4740	4740	4740	4740	134
567	20230608	111500	175924090	4740	4740	4740	4740	0
568	20230608	111400	175924090	4740	4740	4740	4740	0
569	20230608	111300	175924090	4740	4740	4740	4740	0
570	20230608	111200	175924090	4740	4740	4740	4740	0
571	20230608	111100	175924090	4740	4740	4740	4740	0
572	20230608	111000	175924090	4740	4740	4740	4740	100
573	20230608	110900	175450090	4740	4740	4740	4740	5
574	20230608	110800	175426390	4740	4740	4740	4740	5
575	20230608	110700	175402690	4740	4740	4740	4740	0
576	20230608	110600	175402690	4740	4740	4740	4740	0
577	20230608	110500	175402690	4740	4740	4740	4740	0
578	20230608	110400	175402690	4740	4740	4740	4740	100
579	20230608	110300	174928690	4740	4735	4740	4735	8
580	20230608	110200	174890790	4725	4725	4725	4725	0
581	20230608	110100	174890790	4725	4725	4725	4725	0
582	20230608	110000	174890790	4725	4725	4725	4725	0
583	20230608	105900	174890790	4725	4725	4725	4725	200
584	20230608	105800	173945790	4725	4725	4725	4725	170
585	20230608	105700	173142540	4720	4720	4720	4720	850
586	20230608	105600	169130540	4730	4730	4730	4730	0
587	20230608	105500	169130540	4730	4730	4730	4730	17
588	20230608	105400	169050130	4740	4730	4740	4730	487
589	20230608	105300	166746600	4730	4730	4730	4730	10
590	20230608	105200	166699300	4720	4720	4720	4720	0
591	20230608	105100	166699300	4720	4720	4720	4715	341
592	20230608	105000	165089830	4720	4720	4720	4720	3
593	20230608	104900	165075670	4720	4720	4720	4720	0
594	20230608	104800	165075670	4720	4725	4725	4720	578
595	20230608	104700	162346745	4725	4730	4730	4725	22
596	20230608	104600	162242690	4730	4730	4730	4730	0
597	20230608	104500	162242690	4730	4730	4730	4730	21
598	20230608	104400	162143360	4745	4745	4745	4745	4
599	20230608	104300	162124380	4745	4745	4745	4745	8
600	20230608	104200	162086420	4730	4730	4730	4730	0
601	20230608	104100	162086420	4730	4725	4730	4725	49
602	20230608	104000	161854755	4745	4745	4745	4745	0
603	20230608	103900	161854755	4745	4745	4745	4745	0
604	20230608	103800	161854755	4745	4745	4745	4745	0
605	20230608	103700	161854755	4745	4745	4745	4745	1
606	20230608	103600	161850010	4750	4750	4750	4750	0
607	20230608	103500	161850010	4750	4750	4750	4750	0
608	20230608	103400	161850010	4750	4745	4750	4715	24
609	20230608	103300	161736710	4715	4725	4725	4710	1018
610	20230608	103200	156936240	4750	4730	4750	4730	282
611	20230608	103100	155601940	4725	4725	4725	4725	357
612	20230608	103000	153915115	4725	4725	4725	4725	60
613	20230608	102900	153631615	4725	4725	4730	4725	72
614	20230608	102800	153291180	4725	4725	4725	4725	15
615	20230608	102700	153220305	4725	4725	4725	4725	4
616	20230608	102600	153201405	4725	4725	4725	4725	7
617	20230608	102500	153168330	4725	4725	4725	4725	0
618	20230608	102400	153168330	4725	4725	4725	4725	0
619	20230608	102300	153168330	4725	4725	4725	4725	0
620	20230608	102200	153168330	4725	4725	4725	4725	0
621	20230608	102100	153168330	4725	4725	4725	4725	0
622	20230608	102000	153168330	4725	4725	4725	4725	182
623	20230608	101900	152308380	4725	4725	4725	4725	1
624	20230608	101800	152303655	4725	4725	4725	4725	133
625	20230608	101700	151675230	4725	4730	4730	4725	317
626	20230608	101600	150177355	4730	4730	4730	4730	0
627	20230608	101500	150177355	4730	4730	4730	4730	0
628	20230608	101400	150177355	4730	4730	4730	4730	0
629	20230608	101300	150177355	4730	4730	4730	4730	191
630	20230608	101200	149273925	4730	4730	4730	4730	209
631	20230608	101100	148285355	4730	4730	4735	4730	849
632	20230608	101000	144267600	4730	4730	4730	4730	234
633	20230608	100900	143160780	4730	4735	4735	4730	11
634	20230608	100800	143108700	4755	4755	4755	4755	0
635	20230608	100700	143108700	4755	4755	4755	4755	0
636	20230608	100600	143108700	4755	4755	4755	4755	0
637	20230608	100500	143108700	4755	4755	4755	4755	0
638	20230608	100400	143108700	4755	4755	4755	4755	0
639	20230608	100300	143108700	4755	4755	4755	4755	0
640	20230608	100200	143108700	4755	4755	4755	4755	36
641	20230608	100100	142937520	4755	4755	4755	4755	20
642	20230608	100000	142842420	4750	4750	4750	4750	21
643	20230608	095900	142742670	4720	4720	4720	4720	1
644	20230608	095800	142737950	4720	4740	4740	4720	3937
645	20230608	095700	124111570	4755	4755	4755	4755	11
646	20230608	095600	124059265	4755	4755	4755	4755	6
647	20230608	095500	124030735	4750	4750	4750	4750	0
648	20230608	095400	124030735	4750	4750	4750	4750	0
649	20230608	095300	124030735	4750	4750	4750	4750	0
650	20230608	095200	124030735	4750	4750	4750	4750	20
651	20230608	095100	123935735	4750	4735	4750	4735	1616
652	20230608	095000	116268980	4735	4740	4740	4735	305
653	20230608	094900	114823335	4740	4745	4745	4740	36
654	20230608	094800	114652520	4750	4750	4750	4750	115
655	20230608	094700	114106270	4750	4750	4750	4745	25
656	20230608	094600	113987530	4750	4745	4750	4745	26
657	20230608	094500	113864150	4750	4760	4760	4750	51
658	20230608	094400	113621500	4760	4750	4760	4750	606
659	20230608	094300	110741440	4745	4745	4745	4745	8
660	20230608	094200	110703480	4745	4750	4750	4745	74
661	20230608	094100	110352050	4750	4750	4750	4750	159
662	20230608	094000	109596800	4755	4745	4755	4745	159
663	20230608	093900	108842025	4755	4760	4760	4755	552
664	20230608	093800	106214515	4760	4750	4760	4750	1461
665	20230608	093700	99273955	4750	4750	4750	4750	0
666	20230608	093600	99273955	4750	4745	4750	4745	1340
667	20230608	093500	92915325	4740	4740	4740	4740	0
668	20230608	093400	92915325	4740	4740	4740	4740	0
669	20230608	093300	92915325	4740	4740	4740	4740	0
670	20230608	093200	92915325	4740	4740	4740	4740	21
671	20230608	093100	92815785	4745	4745	4745	4745	20
672	20230608	093000	92720885	4745	4740	4745	4730	1212
673	20230608	092900	86986165	4740	4740	4740	4740	28
674	20230608	092800	86853445	4740	4740	4740	4740	0
675	20230608	092700	86853445	4740	4740	4740	4740	2
676	20230608	092600	86843965	4740	4730	4740	4730	193
677	20230608	092500	85930945	4730	4730	4730	4730	171
678	20230608	092400	85122115	4740	4740	4740	4740	111
679	20230608	092300	84595975	4750	4745	4750	4745	577
680	20230608	092200	81856730	4745	4730	4745	4730	1964
681	20230608	092100	72564565	4730	4730	4730	4730	20
682	20230608	092000	72469965	4730	4730	4730	4730	10
683	20230608	091900	72422665	4730	4725	4730	4690	4916
684	20230608	091800	49318980	4725	4725	4725	4725	18
685	20230608	091700	49233930	4710	4705	4710	4705	437
686	20230608	091600	47176530	4705	4700	4705	4700	2211
687	20230608	091500	36784185	4705	4705	4705	4705	152
688	20230608	091400	36069025	4700	4705	4705	4700	132
689	20230608	091300	35448565	4710	4710	4710	4710	8
690	20230608	091200	35410885	4710	4705	4710	4695	1013
691	20230608	091100	30649095	4700	4715	4715	4700	343
692	20230608	091000	29033685	4715	4715	4715	4715	4
693	20230608	090900	29014825	4720	4730	4730	4720	287
694	20230608	090800	27659785	4720	4720	4720	4720	0
695	20230608	090700	27659785	4720	4720	4735	4720	535
696	20230608	090600	25134135	4720	4720	4720	4720	36
697	20230608	090500	24964215	4720	4695	4720	4695	1889
698	20230608	090400	16077355	4705	4705	4705	4705	16
699	20230608	090300	16002075	4710	4710	4710	4710	243
700	20230608	090200	14857545	4715	4690	4715	4690	319
701	20230608	090100	13360960	4720	4720	4720	4690	1994
702	20230608	090000	3982135	4725	4730	4730	4725	797