KissMeData/196300/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	203700	133216460	14080	14080	14080	14080	520
3	20240604	203600	133216460	14080	14080	14080	14080	0
4	20240604	203500	133216460	14080	14080	14080	14080	0
5	20240604	203400	133216460	14080	14080	14080	14080	0
6	20240604	203300	133216460	14080	14080	14080	14080	0
7	20240604	203200	133216460	14080	14080	14080	14080	0
8	20240604	203100	133216460	14080	14080	14080	14080	0
9	20240604	203000	133216460	14080	14080	14080	14080	0
10	20240604	202900	133216460	14080	14080	14080	14080	0
11	20240604	202800	133216460	14080	14080	14080	14080	0
12	20240604	202700	133216460	14080	14080	14080	14080	0
13	20240604	202600	133216460	14080	14080	14080	14080	0
14	20240604	202500	133216460	14080	14080	14080	14080	0
15	20240604	202400	133216460	14080	14080	14080	14080	0
16	20240604	202300	133216460	14080	14080	14080	14080	0
17	20240604	202200	133216460	14080	14080	14080	14080	0
18	20240604	202100	133216460	14080	14080	14080	14080	0
19	20240604	202000	133216460	14080	14080	14080	14080	0
20	20240604	201900	133216460	14080	14080	14080	14080	0
21	20240604	201800	133216460	14080	14080	14080	14080	0
22	20240604	201700	133216460	14080	14080	14080	14080	0
23	20240604	201600	133216460	14080	14080	14080	14080	0
24	20240604	201500	133216460	14080	14080	14080	14080	0
25	20240604	201400	133216460	14080	14080	14080	14080	0
26	20240604	201300	133216460	14080	14080	14080	14080	0
27	20240604	201200	133216460	14080	14080	14080	14080	0
28	20240604	201100	133216460	14080	14080	14080	14080	0
29	20240604	201000	133216460	14080	14080	14080	14080	0
30	20240604	200900	133216460	14080	14080	14080	14080	0
31	20240604	200800	133216460	14080	14080	14080	14080	0
32	20240604	200700	133216460	14080	14080	14080	14080	520
33	20240604	200600	133216460	14080	14080	14080	14080	0
34	20240604	200500	133216460	14080	14080	14080	14080	0
35	20240604	200400	133216460	14080	14080	14080	14080	0
36	20240604	200300	133216460	14080	14080	14080	14080	0
37	20240604	200200	133216460	14080	14080	14080	14080	0
38	20240604	200100	133216460	14080	14080	14080	14080	0
39	20240604	200000	133216460	14080	14080	14080	14080	0
40	20240604	195900	133216460	14080	14080	14080	14080	0
41	20240604	195800	133216460	14080	14080	14080	14080	0
42	20240604	195700	133216460	14080	14080	14080	14080	0
43	20240604	195600	133216460	14080	14080	14080	14080	0
44	20240604	195500	133216460	14080	14080	14080	14080	0
45	20240604	195400	133216460	14080	14080	14080	14080	0
46	20240604	195300	133216460	14080	14080	14080	14080	0
47	20240604	195200	133216460	14080	14080	14080	14080	0
48	20240604	195100	133216460	14080	14080	14080	14080	0
49	20240604	195000	133216460	14080	14080	14080	14080	0
50	20240604	194900	133216460	14080	14080	14080	14080	0
51	20240604	194800	133216460	14080	14080	14080	14080	0
52	20240604	194700	133216460	14080	14080	14080	14080	0
53	20240604	194600	133216460	14080	14080	14080	14080	0
54	20240604	194500	133216460	14080	14080	14080	14080	0
55	20240604	194400	133216460	14080	14080	14080	14080	0
56	20240604	194300	133216460	14080	14080	14080	14080	0
57	20240604	194200	133216460	14080	14080	14080	14080	0
58	20240604	194100	133216460	14080	14080	14080	14080	0
59	20240604	194000	133216460	14080	14080	14080	14080	0
60	20240604	193900	133216460	14080	14080	14080	14080	0
61	20240604	193800	133216460	14080	14080	14080	14080	0
62	20240604	193700	133216460	14080	14080	14080	14080	520
63	20240604	193600	133216460	14080	14080	14080	14080	0
64	20240604	193500	133216460	14080	14080	14080	14080	0
65	20240604	193400	133216460	14080	14080	14080	14080	0
66	20240604	193300	133216460	14080	14080	14080	14080	0
67	20240604	193200	133216460	14080	14080	14080	14080	0
68	20240604	193100	133216460	14080	14080	14080	14080	0
69	20240604	193000	133216460	14080	14080	14080	14080	0
70	20240604	192900	133216460	14080	14080	14080	14080	0
71	20240604	192800	133216460	14080	14080	14080	14080	0
72	20240604	192700	133216460	14080	14080	14080	14080	0
73	20240604	192600	133216460	14080	14080	14080	14080	0
74	20240604	192500	133216460	14080	14080	14080	14080	0
75	20240604	192400	133216460	14080	14080	14080	14080	0
76	20240604	192300	133216460	14080	14080	14080	14080	0
77	20240604	192200	133216460	14080	14080	14080	14080	0
78	20240604	192100	133216460	14080	14080	14080	14080	0
79	20240604	192000	133216460	14080	14080	14080	14080	0
80	20240604	191900	133216460	14080	14080	14080	14080	0
81	20240604	191800	133216460	14080	14080	14080	14080	0
82	20240604	191700	133216460	14080	14080	14080	14080	0
83	20240604	191600	133216460	14080	14080	14080	14080	0
84	20240604	191500	133216460	14080	14080	14080	14080	0
85	20240604	191400	133216460	14080	14080	14080	14080	0
86	20240604	191300	133216460	14080	14080	14080	14080	0
87	20240604	191200	133216460	14080	14080	14080	14080	0
88	20240604	191100	133216460	14080	14080	14080	14080	0
89	20240604	191000	133216460	14080	14080	14080	14080	0
90	20240604	190900	133216460	14080	14080	14080	14080	0
91	20240604	190800	133216460	14080	14080	14080	14080	0
92	20240604	190700	133216460	14080	14080	14080	14080	520
93	20240604	190600	133216460	14080	14080	14080	14080	0
94	20240604	190500	133216460	14080	14080	14080	14080	0
95	20240604	190400	133216460	14080	14080	14080	14080	0
96	20240604	190300	133216460	14080	14080	14080	14080	0
97	20240604	190200	133216460	14080	14080	14080	14080	0
98	20240604	190100	133216460	14080	14080	14080	14080	0
99	20240604	190000	133216460	14080	14080	14080	14080	0
100	20240604	185900	133216460	14080	14080	14080	14080	0
101	20240604	185800	133216460	14080	14080	14080	14080	0
102	20240604	185700	133216460	14080	14080	14080	14080	0
103	20240604	185600	133216460	14080	14080	14080	14080	0
104	20240604	185500	133216460	14080	14080	14080	14080	0
105	20240604	185400	133216460	14080	14080	14080	14080	0
106	20240604	185300	133216460	14080	14080	14080	14080	0
107	20240604	185200	133216460	14080	14080	14080	14080	0
108	20240604	185100	133216460	14080	14080	14080	14080	0
109	20240604	185000	133216460	14080	14080	14080	14080	0
110	20240604	184900	133216460	14080	14080	14080	14080	0
111	20240604	184800	133216460	14080	14080	14080	14080	0
112	20240604	184700	133216460	14080	14080	14080	14080	0
113	20240604	184600	133216460	14080	14080	14080	14080	0
114	20240604	184500	133216460	14080	14080	14080	14080	0
115	20240604	184400	133216460	14080	14080	14080	14080	0
116	20240604	184300	133216460	14080	14080	14080	14080	0
117	20240604	184200	133216460	14080	14080	14080	14080	0
118	20240604	184100	133216460	14080	14080	14080	14080	0
119	20240604	184000	133216460	14080	14080	14080	14080	0
120	20240604	183900	133216460	14080	14080	14080	14080	0
121	20240604	183800	133216460	14080	14080	14080	14080	0
122	20240604	183700	133216460	14080	14080	14080	14080	520
123	20240604	183600	133216460	14080	14080	14080	14080	0
124	20240604	183500	133216460	14080	14080	14080	14080	0
125	20240604	183400	133216460	14080	14080	14080	14080	0
126	20240604	183300	133216460	14080	14080	14080	14080	0
127	20240604	183200	133216460	14080	14080	14080	14080	0
128	20240604	183100	133216460	14080	14080	14080	14080	0
129	20240604	183000	133216460	14080	14080	14080	14080	0
130	20240604	182900	133216460	14080	14080	14080	14080	0
131	20240604	182800	133216460	14080	14080	14080	14080	0
132	20240604	182700	133216460	14080	14080	14080	14080	0
133	20240604	182600	133216460	14080	14080	14080	14080	0
134	20240604	182500	133216460	14080	14080	14080	14080	0
135	20240604	182400	133216460	14080	14080	14080	14080	0
136	20240604	182300	133216460	14080	14080	14080	14080	0
137	20240604	182200	133216460	14080	14080	14080	14080	0
138	20240604	182100	133216460	14080	14080	14080	14080	0
139	20240604	182000	133216460	14080	14080	14080	14080	0
140	20240604	181900	133216460	14080	14080	14080	14080	0
141	20240604	181800	133216460	14080	14080	14080	14080	0
142	20240604	181700	133216460	14080	14080	14080	14080	0
143	20240604	181600	133216460	14080	14080	14080	14080	0
144	20240604	181500	133216460	14080	14080	14080	14080	0
145	20240604	181400	133216460	14080	14080	14080	14080	0
146	20240604	181300	133216460	14080	14080	14080	14080	0
147	20240604	181200	133216460	14080	14080	14080	14080	0
148	20240604	181100	133216460	14080	14080	14080	14080	0
149	20240604	181000	133216460	14080	14080	14080	14080	0
150	20240604	180900	133216460	14080	14080	14080	14080	0
151	20240604	180800	133216460	14080	14080	14080	14080	0
152	20240604	180700	133216460	14080	14080	14080	14080	520
153	20240604	180600	133216460	14080	14080	14080	14080	0
154	20240604	180500	133216460	14080	14080	14080	14080	0
155	20240604	180400	133216460	14080	14080	14080	14080	0
156	20240604	180300	133216460	14080	14080	14080	14080	0
157	20240604	180200	133216460	14080	14080	14080	14080	0
158	20240604	180100	133216460	14080	14080	14080	14080	0
159	20240604	180000	133216460	14080	14080	14080	14080	0
160	20240604	175900	133216460	14080	14080	14080	14080	0
161	20240604	175800	133216460	14080	14080	14080	14080	0
162	20240604	175700	133216460	14080	14080	14080	14080	0
163	20240604	175600	133216460	14080	14080	14080	14080	0
164	20240604	175500	133216460	14080	14080	14080	14080	0
165	20240604	175400	133216460	14080	14080	14080	14080	0
166	20240604	175300	133216460	14080	14080	14080	14080	0
167	20240604	175200	133216460	14080	14080	14080	14080	0
168	20240604	175100	133216460	14080	14080	14080	14080	0
169	20240604	175000	133216460	14080	14080	14080	14080	0
170	20240604	174900	133216460	14080	14080	14080	14080	0
171	20240604	174800	133216460	14080	14080	14080	14080	0
172	20240604	174700	133216460	14080	14080	14080	14080	0
173	20240604	174600	133216460	14080	14080	14080	14080	0
174	20240604	174500	133216460	14080	14080	14080	14080	0
175	20240604	174400	133216460	14080	14080	14080	14080	0
176	20240604	174300	133216460	14080	14080	14080	14080	0
177	20240604	174200	133216460	14080	14080	14080	14080	0
178	20240604	174100	133216460	14080	14080	14080	14080	0
179	20240604	174000	133216460	14080	14080	14080	14080	0
180	20240604	173900	133216460	14080	14080	14080	14080	0
181	20240604	173800	133216460	14080	14080	14080	14080	0
182	20240604	173700	133216460	14080	14080	14080	14080	520
183	20240604	173600	133216460	14080	14080	14080	14080	0
184	20240604	173500	133216460	14080	14080	14080	14080	0
185	20240604	173400	133216460	14080	14080	14080	14080	0
186	20240604	173300	133216460	14080	14080	14080	14080	0
187	20240604	173200	133216460	14080	14080	14080	14080	0
188	20240604	173100	133216460	14080	14080	14080	14080	0
189	20240604	173000	133216460	14080	14080	14080	14080	0
190	20240604	172900	133216460	14080	14080	14080	14080	0
191	20240604	172800	133216460	14080	14080	14080	14080	0
192	20240604	172700	133216460	14080	14080	14080	14080	0
193	20240604	172600	133216460	14080	14080	14080	14080	0
194	20240604	172500	133216460	14080	14080	14080	14080	0
195	20240604	172400	133216460	14080	14080	14080	14080	0
196	20240604	172300	133216460	14080	14080	14080	14080	0
197	20240604	172200	133216460	14080	14080	14080	14080	0
198	20240604	172100	133216460	14080	14080	14080	14080	0
199	20240604	172000	133216460	14080	14080	14080	14080	0
200	20240604	171900	133216460	14080	14080	14080	14080	0
201	20240604	171800	133216460	14080	14080	14080	14080	0
202	20240604	171700	133216460	14080	14080	14080	14080	0
203	20240604	171600	133216460	14080	14080	14080	14080	0
204	20240604	171500	133216460	14080	14080	14080	14080	0
205	20240604	171400	133216460	14080	14080	14080	14080	0
206	20240604	171300	133216460	14080	14080	14080	14080	0
207	20240604	171200	133216460	14080	14080	14080	14080	0
208	20240604	171100	133216460	14080	14080	14080	14080	0
209	20240604	171000	133216460	14080	14080	14080	14080	0
210	20240604	170900	133216460	14080	14080	14080	14080	0
211	20240604	170800	133216460	14080	14080	14080	14080	0
212	20240604	170700	133216460	14080	14080	14080	14080	520
213	20240604	170600	133216460	14080	14080	14080	14080	0
214	20240604	170500	133216460	14080	14080	14080	14080	0
215	20240604	170400	133216460	14080	14080	14080	14080	0
216	20240604	170300	133216460	14080	14080	14080	14080	0
217	20240604	170200	133216460	14080	14080	14080	14080	0
218	20240604	170100	133216460	14080	14080	14080	14080	0
219	20240604	170000	133216460	14080	14080	14080	14080	0
220	20240604	165900	133216460	14080	14080	14080	14080	0
221	20240604	165800	133216460	14080	14080	14080	14080	0
222	20240604	165700	133216460	14080	14080	14080	14080	0
223	20240604	165600	133216460	14080	14080	14080	14080	0
224	20240604	165500	133216460	14080	14080	14080	14080	0
225	20240604	165400	133216460	14080	14080	14080	14080	0
226	20240604	165300	133216460	14080	14080	14080	14080	0
227	20240604	165200	133216460	14080	14080	14080	14080	0
228	20240604	165100	133216460	14080	14080	14080	14080	0
229	20240604	165000	133216460	14080	14080	14080	14080	0
230	20240604	164900	133216460	14080	14080	14080	14080	0
231	20240604	164800	133216460	14080	14080	14080	14080	0
232	20240604	164700	133216460	14080	14080	14080	14080	0
233	20240604	164600	133216460	14080	14080	14080	14080	0
234	20240604	164500	133216460	14080	14080	14080	14080	0
235	20240604	164400	133216460	14080	14080	14080	14080	0
236	20240604	164300	133216460	14080	14080	14080	14080	0
237	20240604	164200	133216460	14080	14080	14080	14080	0
238	20240604	164100	133216460	14080	14080	14080	14080	0
239	20240604	164000	133216460	14080	14080	14080	14080	0
240	20240604	163900	133216460	14080	14080	14080	14080	0
241	20240604	163800	133216460	14080	14080	14080	14080	0
242	20240604	163700	133216460	14080	14080	14080	14080	520
243	20240604	163600	133216460	14080	14080	14080	14080	0
244	20240604	163500	133216460	14080	14080	14080	14080	0
245	20240604	163400	133216460	14080	14080	14080	14080	0
246	20240604	163300	133216460	14080	14080	14080	14080	0
247	20240604	163200	133216460	14080	14080	14080	14080	0
248	20240604	163100	133216460	14080	14080	14080	14080	0
249	20240604	163000	133216460	14080	14080	14080	14080	0
250	20240604	162900	133216460	14080	14080	14080	14080	0
251	20240604	162800	133216460	14080	14080	14080	14080	0
252	20240604	162700	133216460	14080	14080	14080	14080	0
253	20240604	162600	133216460	14080	14080	14080	14080	0
254	20240604	162500	133216460	14080	14080	14080	14080	0
255	20240604	162400	133216460	14080	14080	14080	14080	0
256	20240604	162300	133216460	14080	14080	14080	14080	0
257	20240604	162200	133216460	14080	14080	14080	14080	0
258	20240604	162100	133216460	14080	14080	14080	14080	0
259	20240604	162000	133216460	14080	14080	14080	14080	0
260	20240604	161900	133216460	14080	14080	14080	14080	0
261	20240604	161800	133216460	14080	14080	14080	14080	0
262	20240604	161700	133216460	14080	14080	14080	14080	0
263	20240604	161600	133216460	14080	14080	14080	14080	0
264	20240604	161500	133216460	14080	14080	14080	14080	0
265	20240604	161400	133216460	14080	14080	14080	14080	0
266	20240604	161300	133216460	14080	14080	14080	14080	0
267	20240604	161200	133216460	14080	14080	14080	14080	0
268	20240604	161100	133216460	14080	14080	14080	14080	0
269	20240604	161000	133216460	14080	14080	14080	14080	0
270	20240604	160900	133216460	14080	14080	14080	14080	0
271	20240604	160800	133216460	14080	14080	14080	14080	0
272	20240604	160700	133216460	14080	14080	14080	14080	520
273	20240604	160600	133216460	14080	14080	14080	14080	0
274	20240604	160500	133216460	14080	14080	14080	14080	0
275	20240604	160400	133216460	14080	14080	14080	14080	0
276	20240604	160300	133216460	14080	14080	14080	14080	0
277	20240604	160200	133216460	14080	14080	14080	14080	0
278	20240604	160100	133216460	14080	14080	14080	14080	0
279	20240604	160000	133216460	14080	14080	14080	14080	0
280	20240604	155900	133216460	14080	14080	14080	14080	0
281	20240604	155800	133216460	14080	14080	14080	14080	0
282	20240604	155700	133216460	14080	14080	14080	14080	0
283	20240604	155600	133216460	14080	14080	14080	14080	0
284	20240604	155500	133216460	14080	14080	14080	14080	0
285	20240604	155400	133216460	14080	14080	14080	14080	0
286	20240604	155300	133216460	14080	14080	14080	14080	0
287	20240604	155200	133216460	14080	14080	14080	14080	0
288	20240604	155100	133216460	14080	14080	14080	14080	0
289	20240604	155000	133216460	14080	14080	14080	14080	0
290	20240604	154900	133216460	14080	14080	14080	14080	0
291	20240604	154800	133216460	14080	14080	14080	14080	0
292	20240604	154700	133216460	14080	14080	14080	14080	0
293	20240604	154600	133216460	14080	14080	14080	14080	0
294	20240604	154500	133216460	14080	14080	14080	14080	0
295	20240604	154400	133216460	14080	14080	14080	14080	0
296	20240604	154300	133216460	14080	14080	14080	14080	0
297	20240604	154200	133216460	14080	14080	14080	14080	0
298	20240604	154100	133216460	14080	14080	14080	14080	0
299	20240604	154000	133216460	14080	14080	14080	14080	0
300	20240604	153900	133216460	14080	14080	14080	14080	0
301	20240604	153800	133216460	14080	14080	14080	14080	0
302	20240604	153700	133216460	14080	14080	14080	14080	520
303	20240604	153600	133216460	14080	14080	14080	14080	0
304	20240604	153500	133216460	14080	14080	14080	14080	0
305	20240604	153400	133216460	14080	14080	14080	14080	0
306	20240604	153300	133216460	14080	14080	14080	14080	0
307	20240604	153200	133216460	14080	14080	14080	14080	0
308	20240604	153100	133216460	14080	14080	14080	14080	0
309	20240604	153000	133216460	14080	14080	14080	14080	520
310	20240604	152900	125894860	13980	13980	13980	13980	0
311	20240604	152800	125894860	13980	13980	13980	13980	0
312	20240604	152700	125894860	13980	13980	13980	13980	0
313	20240604	152600	125894860	13980	13980	13980	13980	0
314	20240604	152500	125894860	13980	13980	13980	13980	0
315	20240604	152400	125894860	13980	13980	13980	13980	0
316	20240604	152300	125894860	13980	13980	13980	13980	0
317	20240604	152200	125894860	13980	13980	13980	13980	0
318	20240604	152100	125894860	13980	13980	13980	13980	0
319	20240604	152000	125894860	13980	13980	13980	13980	0
320	20240604	151900	125894860	13980	13980	13980	13980	0
321	20240604	151800	125894860	13980	13980	13980	13980	0
322	20240604	151700	125894860	13980	13990	13990	13980	146
323	20240604	151600	123853720	14050	14050	14050	14050	0
324	20240604	151500	123853720	14050	14050	14050	14050	0
325	20240604	151400	123853720	14050	14050	14050	14050	0
326	20240604	151300	123853720	14050	14050	14050	14050	0
327	20240604	151200	123853720	14050	14050	14050	14050	0
328	20240604	151100	123853720	14050	14050	14050	14050	1
329	20240604	151000	123839670	14050	14050	14050	14050	0
330	20240604	150900	123839670	14050	14050	14050	14050	0
331	20240604	150800	123839670	14050	14050	14050	14050	0
332	20240604	150700	123839670	14050	14050	14050	14050	0
333	20240604	150600	123839670	14050	14050	14050	14050	0
334	20240604	150500	123839670	14050	14050	14050	14050	0
335	20240604	150400	123839670	14050	14050	14050	14050	0
336	20240604	150300	123839670	14050	14050	14050	14050	0
337	20240604	150200	123839670	14050	14050	14050	14050	0
338	20240604	150100	123839670	14050	14050	14050	14050	0
339	20240604	150000	123839670	14050	14050	14050	14050	0
340	20240604	145900	123839670	14050	14050	14050	14050	0
341	20240604	145800	123839670	14050	14050	14050	14050	0
342	20240604	145700	123839670	14050	14050	14050	14050	0
343	20240604	145600	123839670	14050	14050	14050	14050	0
344	20240604	145500	123839670	14050	14050	14050	14050	0
345	20240604	145400	123839670	14050	14050	14050	14050	1
346	20240604	145300	123825620	13980	13980	13980	13980	0
347	20240604	145200	123825620	13980	13980	13980	13980	140
348	20240604	145100	121868420	14050	14050	14050	14050	0
349	20240604	145000	121868420	14050	14050	14050	14050	0
350	20240604	144900	121868420	14050	14050	14050	14050	0
351	20240604	144800	121868420	14050	14050	14050	14050	0
352	20240604	144700	121868420	14050	14050	14050	14050	0
353	20240604	144600	121868420	14050	14050	14050	14050	0
354	20240604	144500	121868420	14050	14050	14050	14050	0
355	20240604	144400	121868420	14050	14050	14050	14050	1
356	20240604	144300	121854370	13980	13980	13980	13980	1020
357	20240604	144200	107594770	13990	14000	14000	13990	170
358	20240604	144100	105215770	14050	14050	14050	14050	0
359	20240604	144000	105215770	14050	14050	14050	14050	0
360	20240604	143900	105215770	14050	14050	14050	14050	0
361	20240604	143800	105215770	14050	14050	14050	14050	0
362	20240604	143700	105215770	14050	14050	14050	14050	1
363	20240604	143600	105201720	13990	13990	13990	13990	0
364	20240604	143500	105201720	13990	13990	13990	13990	0
365	20240604	143400	105201720	13990	13990	13990	13990	0
366	20240604	143300	105201720	13990	14030	14030	13990	200
367	20240604	143200	102402600	14040	14040	14040	14040	0
368	20240604	143100	102402600	14040	14050	14050	14040	4
369	20240604	143000	102346430	14000	14030	14050	14000	65
370	20240604	142900	101436150	13990	14050	14050	13990	201
371	20240604	142800	98622840	14000	14000	14000	14000	0
372	20240604	142700	98622840	14000	14010	14010	14000	3
373	20240604	142600	98580820	14050	14050	14050	14050	0
374	20240604	142500	98580820	14050	14050	14050	14050	0
375	20240604	142400	98580820	14050	14050	14050	14050	0
376	20240604	142300	98580820	14050	14050	14050	14050	0
377	20240604	142200	98580820	14050	14050	14050	14050	1
378	20240604	142100	98566770	14000	14000	14000	14000	10
379	20240604	142000	98426770	14000	14000	14000	14000	0
380	20240604	141900	98426770	14000	14020	14020	14000	100
381	20240604	141800	97026610	14060	14060	14060	14060	0
382	20240604	141700	97026610	14060	14060	14060	14060	0
383	20240604	141600	97026610	14060	14060	14060	14060	0
384	20240604	141500	97026610	14060	14060	14060	14060	0
385	20240604	141400	97026610	14060	14060	14060	14060	0
386	20240604	141300	97026610	14060	14060	14060	14060	0
387	20240604	141200	97026610	14060	14060	14060	14060	0
388	20240604	141100	97026610	14060	14060	14060	14060	0
389	20240604	141000	97026610	14060	14060	14060	14060	0
390	20240604	140900	97026610	14060	14060	14060	14060	0
391	20240604	140800	97026610	14060	14060	14060	14060	0
392	20240604	140700	97026610	14060	14060	14060	14060	0
393	20240604	140600	97026610	14060	14060	14060	14060	0
394	20240604	140500	97026610	14060	14060	14060	14060	0
395	20240604	140400	97026610	14060	14060	14060	14060	0
396	20240604	140300	97026610	14060	14060	14060	14060	0
397	20240604	140200	97026610	14060	14060	14060	14060	0
398	20240604	140100	97026610	14060	14060	14060	14060	0
399	20240604	140000	97026610	14060	14060	14060	14060	0
400	20240604	135900	97026610	14060	14060	14060	14060	0
401	20240604	135800	97026610	14060	14060	14060	14060	0
402	20240604	135700	97026610	14060	14060	14060	14060	0
403	20240604	135600	97026610	14060	14060	14060	14060	0
404	20240604	135500	97026610	14060	14060	14060	14060	0
405	20240604	135400	97026610	14060	14060	14060	14060	1
406	20240604	135300	97012550	14000	14000	14000	14000	0
407	20240604	135200	97012550	14000	14000	14000	14000	0
408	20240604	135100	97012550	14000	14000	14000	14000	0
409	20240604	135000	97012550	14000	14000	14000	14000	0
410	20240604	134900	97012550	14000	14070	14070	14000	110
411	20240604	134800	95471680	14070	14070	14070	14070	0
412	20240604	134700	95471680	14070	14070	14070	14070	713
413	20240604	134600	85439770	14070	14070	14070	14070	300
414	20240604	134500	81218770	14070	14070	14070	14070	0
415	20240604	134400	81218770	14070	14070	14070	14070	0
416	20240604	134300	81218770	14070	14070	14070	14070	0
417	20240604	134200	81218770	14070	14070	14070	14070	0
418	20240604	134100	81218770	14070	14060	14070	14060	2
419	20240604	134000	81190640	14070	14070	14070	14070	0
420	20240604	133900	81190640	14070	14070	14070	14070	0
421	20240604	133800	81190640	14070	14070	14070	14070	0
422	20240604	133700	81190640	14070	14070	14070	14070	0
423	20240604	133600	81190640	14070	14070	14070	14070	0
424	20240604	133500	81190640	14070	14070	14070	14070	0
425	20240604	133400	81190640	14070	14070	14070	14070	0
426	20240604	133300	81190640	14070	14070	14070	14070	0
427	20240604	133200	81190640	14070	14070	14070	14070	0
428	20240604	133100	81190640	14070	14070	14070	14070	0
429	20240604	133000	81190640	14070	14070	14070	14070	0
430	20240604	132900	81190640	14070	14070	14070	14070	0
431	20240604	132800	81190640	14070	14070	14070	14070	0
432	20240604	132700	81190640	14070	14070	14070	14070	0
433	20240604	132600	81190640	14070	14070	14070	14070	0
434	20240604	132500	81190640	14070	14070	14070	14070	0
435	20240604	132400	81190640	14070	14070	14070	14070	0
436	20240604	132300	81190640	14070	14070	14070	14070	0
437	20240604	132200	81190640	14070	14070	14070	14070	0
438	20240604	132100	81190640	14070	14070	14070	14070	0
439	20240604	132000	81190640	14070	14070	14070	14070	0
440	20240604	131900	81190640	14070	14070	14070	14070	0
441	20240604	131800	81190640	14070	14070	14070	14070	0
442	20240604	131700	81190640	14070	14070	14070	14070	0
443	20240604	131600	81190640	14070	14070	14070	14070	0
444	20240604	131500	81190640	14070	14070	14070	14070	0
445	20240604	131400	81190640	14070	14070	14070	14070	0
446	20240604	131300	81190640	14070	14070	14070	14070	0
447	20240604	131200	81190640	14070	14070	14070	14070	0
448	20240604	131100	81190640	14070	14050	14070	14050	6
449	20240604	131000	81106310	14040	14040	14040	14040	100
450	20240604	130900	79702310	14040	14040	14040	14040	0
451	20240604	130800	79702310	14040	14040	14040	14040	0
452	20240604	130700	79702310	14040	14040	14040	14040	0
453	20240604	130600	79702310	14040	14040	14040	14040	0
454	20240604	130500	79702310	14040	14040	14040	14040	0
455	20240604	130400	79702310	14040	14040	14040	14040	0
456	20240604	130300	79702310	14040	14040	14040	14040	0
457	20240604	130200	79702310	14040	14040	14040	14040	0
458	20240604	130100	79702310	14040	14040	14040	14040	4
459	20240604	130000	79646150	14040	14040	14040	14040	0
460	20240604	125900	79646150	14040	14040	14040	14040	0
461	20240604	125800	79646150	14040	14010	14040	14010	100
462	20240604	125700	78244550	14000	14000	14000	14000	0
463	20240604	125600	78244550	14000	14000	14000	14000	0
464	20240604	125500	78244550	14000	14000	14000	14000	0
465	20240604	125400	78244550	14000	14000	14000	14000	0
466	20240604	125300	78244550	14000	14000	14000	14000	0
467	20240604	125200	78244550	14000	14000	14000	14000	0
468	20240604	125100	78244550	14000	14000	14000	14000	0
469	20240604	125000	78244550	14000	14000	14000	14000	0
470	20240604	124900	78244550	14000	14000	14000	14000	0
471	20240604	124800	78244550	14000	14000	14000	14000	0
472	20240604	124700	78244550	14000	13990	14000	13990	89
473	20240604	124600	76999360	13980	13980	13980	13980	0
474	20240604	124500	76999360	13980	13980	13980	13980	0
475	20240604	124400	76999360	13980	13980	13980	13980	0
476	20240604	124300	76999360	13980	13980	13980	13980	0
477	20240604	124200	76999360	13980	13980	13980	13980	0
478	20240604	124100	76999360	13980	13980	13980	13980	0
479	20240604	124000	76999360	13980	13980	13980	13980	0
480	20240604	123900	76999360	13980	13980	13980	13980	18
481	20240604	123800	76747720	13980	13980	13980	13980	8
482	20240604	123700	76635880	13980	13980	13980	13980	0
483	20240604	123600	76635880	13980	13980	13980	13980	10
484	20240604	123500	76496080	14000	14000	14000	14000	0
485	20240604	123400	76496080	14000	14000	14000	14000	0
486	20240604	123300	76496080	14000	14000	14000	14000	0
487	20240604	123200	76496080	14000	14000	14000	14000	1
488	20240604	123100	76482080	13980	13980	13980	13980	0
489	20240604	123000	76482080	13980	13980	13980	13980	0
490	20240604	122900	76482080	13980	13980	13980	13980	0
491	20240604	122800	76482080	13980	13980	13980	13980	0
492	20240604	122700	76482080	13980	13980	13980	13980	0
493	20240604	122600	76482080	13980	13980	13980	13980	0
494	20240604	122500	76482080	13980	13980	13980	13980	0
495	20240604	122400	76482080	13980	13980	13980	13980	0
496	20240604	122300	76482080	13980	13980	13980	13980	0
497	20240604	122200	76482080	13980	13980	13980	13980	0
498	20240604	122100	76482080	13980	13980	13980	13980	0
499	20240604	122000	76482080	13980	13980	13980	13980	0
500	20240604	121900	76482080	13980	13980	13980	13980	0
501	20240604	121800	76482080	13980	13980	13980	13980	0
502	20240604	121700	76482080	13980	13980	13980	13980	0
503	20240604	121600	76482080	13980	13980	13980	13980	0
504	20240604	121500	76482080	13980	13980	13980	13980	0
505	20240604	121400	76482080	13980	13980	13980	13980	0
506	20240604	121300	76482080	13980	13990	13990	13980	32
507	20240604	121200	76034410	14010	14010	14010	14010	0
508	20240604	121100	76034410	14010	14010	14010	14010	0
509	20240604	121000	76034410	14010	14010	14010	14010	1
510	20240604	120900	76020400	14020	14020	14020	14020	0
511	20240604	120800	76020400	14020	14020	14020	14020	0
512	20240604	120700	76020400	14020	14020	14020	14020	0
513	20240604	120600	76020400	14020	14020	14020	14020	0
514	20240604	120500	76020400	14020	14020	14020	14020	0
515	20240604	120400	76020400	14020	14020	14020	14020	0
516	20240604	120300	76020400	14020	14020	14020	14020	0
517	20240604	120200	76020400	14020	14020	14020	14020	0
518	20240604	120100	76020400	14020	14020	14020	14020	0
519	20240604	120000	76020400	14020	14020	14020	14020	0
520	20240604	115900	76020400	14020	14020	14020	14020	0
521	20240604	115800	76020400	14020	14020	14020	14020	0
522	20240604	115700	76020400	14020	14020	14020	14020	2
523	20240604	115600	75992360	14020	14020	14020	14020	0
524	20240604	115500	75992360	14020	14020	14020	14020	0
525	20240604	115400	75992360	14020	14020	14020	14020	0
526	20240604	115300	75992360	14020	14020	14020	14020	0
527	20240604	115200	75992360	14020	14020	14020	14020	0
528	20240604	115100	75992360	14020	14020	14020	14020	0
529	20240604	115000	75992360	14020	14020	14020	14020	0
530	20240604	114900	75992360	14020	14020	14020	14020	93
531	20240604	114800	74688500	14020	14020	14020	14020	0
532	20240604	114700	74688500	14020	14020	14020	14020	0
533	20240604	114600	74688500	14020	14020	14020	14020	0
534	20240604	114500	74688500	14020	14030	14030	13900	2056
535	20240604	114400	45947730	14060	14060	14060	14060	0
536	20240604	114300	45947730	14060	14060	14060	14060	0
537	20240604	114200	45947730	14060	14060	14060	14060	0
538	20240604	114100	45947730	14060	14060	14060	14060	0
539	20240604	114000	45947730	14060	14060	14060	14060	0
540	20240604	113900	45947730	14060	14060	14060	14060	0
541	20240604	113800	45947730	14060	14060	14060	14060	0
542	20240604	113700	45947730	14060	14060	14060	14060	0
543	20240604	113600	45947730	14060	14060	14060	14060	0
544	20240604	113500	45947730	14060	14060	14060	14060	0
545	20240604	113400	45947730	14060	14060	14060	14060	0
546	20240604	113300	45947730	14060	14060	14060	14060	0
547	20240604	113200	45947730	14060	14060	14060	14060	0
548	20240604	113100	45947730	14060	14060	14060	14060	0
549	20240604	113000	45947730	14060	14060	14060	14060	0
550	20240604	112900	45947730	14060	14060	14060	14060	0
551	20240604	112800	45947730	14060	14060	14060	14060	0
552	20240604	112700	45947730	14060	14060	14060	14060	0
553	20240604	112600	45947730	14060	14060	14060	14060	0
554	20240604	112500	45947730	14060	14060	14060	14060	0
555	20240604	112400	45947730	14060	14060	14060	14060	0
556	20240604	112300	45947730	14060	14060	14060	14060	0
557	20240604	112200	45947730	14060	14060	14060	14060	0
558	20240604	112100	45947730	14060	14070	14070	14060	205
559	20240604	112000	43065390	14070	14070	14070	14070	5
560	20240604	111900	42995040	14070	14070	14070	14070	0
561	20240604	111800	42995040	14070	14070	14070	14070	0
562	20240604	111700	42995040	14070	14070	14070	14070	91
563	20240604	111600	41714670	14060	14060	14060	14060	0
564	20240604	111500	41714670	14060	14060	14060	14060	0
565	20240604	111400	41714670	14060	14060	14060	14060	0
566	20240604	111300	41714670	14060	14060	14060	14060	101
567	20240604	111200	40294610	14060	14060	14060	14060	200
568	20240604	111100	37482610	14000	14000	14000	14000	261
569	20240604	111000	33828610	14000	13990	14000	13990	200
570	20240604	110900	31029610	13990	13990	13990	13990	0
571	20240604	110800	31029610	13990	13990	13990	13990	106
572	20240604	110700	29546670	14000	14000	14000	14000	0
573	20240604	110600	29546670	14000	14000	14000	14000	0
574	20240604	110500	29546670	14000	14000	14000	14000	6
575	20240604	110400	29462670	13990	13990	13990	13990	0
576	20240604	110300	29462670	13990	13990	13990	13990	129
577	20240604	110200	27657960	13990	13990	13990	13990	0
578	20240604	110100	27657960	13990	13990	13990	13990	0
579	20240604	110000	27657960	13990	14040	14040	13990	348
580	20240604	105900	22782670	14070	14070	14070	14070	2
581	20240604	105800	22754530	14040	14040	14040	14040	0
582	20240604	105700	22754530	14040	14040	14040	14040	0
583	20240604	105600	22754530	14040	14040	14040	14040	0
584	20240604	105500	22754530	14040	14040	14040	14040	0
585	20240604	105400	22754530	14040	14040	14040	14040	0
586	20240604	105300	22754530	14040	14040	14040	14040	113
587	20240604	105200	21168010	14020	14030	14030	14020	35
588	20240604	105100	20677190	14070	14070	14070	14070	0
589	20240604	105000	20677190	14070	14070	14070	14070	0
590	20240604	104900	20677190	14070	14070	14070	14070	3
591	20240604	104800	20634980	14070	14070	14070	14070	0
592	20240604	104700	20634980	14070	14070	14070	14070	0
593	20240604	104600	20634980	14070	14070	14070	14070	0
594	20240604	104500	20634980	14070	14070	14070	14070	0
595	20240604	104400	20634980	14070	14070	14070	14070	0
596	20240604	104300	20634980	14070	14070	14070	14070	0
597	20240604	104200	20634980	14070	14070	14070	14070	0
598	20240604	104100	20634980	14070	14070	14070	14070	0
599	20240604	104000	20634980	14070	14070	14070	14070	0
600	20240604	103900	20634980	14070	14070	14070	14070	0
601	20240604	103800	20634980	14070	14070	14070	14070	0
602	20240604	103700	20634980	14070	14070	14070	14070	0
603	20240604	103600	20634980	14070	14070	14070	14070	0
604	20240604	103500	20634980	14070	14070	14070	14070	1
605	20240604	103400	20620910	14030	14040	14040	14030	100
606	20240604	103300	19217890	14080	14080	14080	14080	0
607	20240604	103200	19217890	14080	14080	14080	14080	0
608	20240604	103100	19217890	14080	14080	14080	14080	0
609	20240604	103000	19217890	14080	14080	14080	14080	1
610	20240604	102900	19203810	14030	14030	14030	14030	0
611	20240604	102800	19203810	14030	14030	14030	14030	0
612	20240604	102700	19203810	14030	14030	14030	14030	0
613	20240604	102600	19203810	14030	14050	14050	14030	100
614	20240604	102500	17800210	14100	14100	14100	14100	0
615	20240604	102400	17800210	14100	14100	14100	14100	0
616	20240604	102300	17800210	14100	14100	14100	14100	0
617	20240604	102200	17800210	14100	14100	14100	14100	0
618	20240604	102100	17800210	14100	14100	14100	14100	0
619	20240604	102000	17800210	14100	14100	14100	14100	0
620	20240604	101900	17800210	14100	14100	14100	14100	0
621	20240604	101800	17800210	14100	14100	14100	14100	0
622	20240604	101700	17800210	14100	14100	14100	14100	0
623	20240604	101600	17800210	14100	14100	14100	14100	0
624	20240604	101500	17800210	14100	14100	14100	14100	0
625	20240604	101400	17800210	14100	14100	14100	14100	0
626	20240604	101300	17800210	14100	14100	14100	14100	0
627	20240604	101200	17800210	14100	14070	14100	14070	151
628	20240604	101100	15671260	14060	14050	14060	14050	121
629	20240604	101000	13970710	14040	14040	14040	14040	0
630	20240604	100900	13970710	14040	14040	14040	14040	0
631	20240604	100800	13970710	14040	14040	14040	14040	0
632	20240604	100700	13970710	14040	14040	14040	14040	0
633	20240604	100600	13970710	14040	14040	14040	14040	26
634	20240604	100500	13605670	14020	14020	14020	14020	0
635	20240604	100400	13605670	14020	14020	14020	14020	0
636	20240604	100300	13605670	14020	14020	14020	14020	0
637	20240604	100200	13605670	14020	14020	14020	14020	0
638	20240604	100100	13605670	14020	14070	14070	14020	13
639	20240604	100000	13423320	14080	14080	14080	14080	0
640	20240604	095900	13423320	14080	14080	14080	14080	0
641	20240604	095800	13423320	14080	14080	14080	14080	0
642	20240604	095700	13423320	14080	14080	14080	14080	0
643	20240604	095600	13423320	14080	14080	14080	14080	0
644	20240604	095500	13423320	14080	14080	14080	14080	0
645	20240604	095400	13423320	14080	14080	14080	14080	0
646	20240604	095300	13423320	14080	14080	14080	14080	1
647	20240604	095200	13409240	14020	14020	14020	14020	0
648	20240604	095100	13409240	14020	14020	14020	14020	0
649	20240604	095000	13409240	14020	14020	14020	14020	0
650	20240604	094900	13409240	14020	14020	14020	14020	0
651	20240604	094800	13409240	14020	14020	14020	14020	0
652	20240604	094700	13409240	14020	14020	14020	14020	0
653	20240604	094600	13409240	14020	14020	14020	14020	0
654	20240604	094500	13409240	14020	14020	14020	14020	0
655	20240604	094400	13409240	14020	14020	14020	14020	0
656	20240604	094300	13409240	14020	14020	14020	14020	0
657	20240604	094200	13409240	14020	14050	14050	14020	56
658	20240604	094100	12623740	14100	14100	14100	14100	0
659	20240604	094000	12623740	14100	14100	14100	14100	0
660	20240604	093900	12623740	14100	14100	14100	14100	0
661	20240604	093800	12623740	14100	14100	14100	14100	1
662	20240604	093700	12609640	14090	14090	14090	14090	0
663	20240604	093600	12609640	14090	14090	14090	14090	158
664	20240604	093500	10383420	14090	14090	14090	14090	0
665	20240604	093400	10383420	14090	14090	14090	14090	3
666	20240604	093300	10341150	14090	14090	14090	14090	0
667	20240604	093200	10341150	14090	14090	14090	14090	0
668	20240604	093100	10341150	14090	14000	14090	14000	2
669	20240604	093000	10313060	14000	14000	14000	14000	0
670	20240604	092900	10313060	14000	14000	14000	14000	0
671	20240604	092800	10313060	14000	14000	14000	14000	1
672	20240604	092700	10299060	13990	13980	13990	13980	19
673	20240604	092600	10033430	13970	13970	13970	13970	0
674	20240604	092500	10033430	13970	13970	13970	13970	0
675	20240604	092400	10033430	13970	13970	13970	13970	0
676	20240604	092300	10033430	13970	13970	13970	13970	0
677	20240604	092200	10033430	13970	13970	13970	13970	0
678	20240604	092100	10033430	13970	13970	13970	13970	28
679	20240604	092000	9642270	13970	14000	14000	13970	170
680	20240604	091900	7266910	13980	13980	13980	13980	0
681	20240604	091800	7266910	13980	13980	13980	13980	1
682	20240604	091700	7252930	14000	14050	14050	14000	182
683	20240604	091600	4704560	14070	14070	14070	14070	1
684	20240604	091500	4690490	14070	14050	14070	14040	84
685	20240604	091400	3510260	14080	14080	14080	14080	125
686	20240604	091300	1750260	14080	14080	14080	14080	0
687	20240604	091200	1750260	14080	14140	14140	14080	70
688	20240604	091100	764460	14150	14150	14150	14150	3
689	20240604	091000	722010	14140	14140	14140	14140	1
690	20240604	090900	707870	14150	14150	14150	14150	0
691	20240604	090800	707870	14150	14150	14150	14150	0
692	20240604	090700	707870	14150	14150	14150	14150	0
693	20240604	090600	707870	14150	14150	14150	14150	1
694	20240604	090500	693720	14160	14160	14160	14160	0
695	20240604	090400	693720	14160	14160	14160	14160	0
696	20240604	090300	693720	14160	14160	14160	14160	0
697	20240604	090200	693720	14160	14160	14160	14160	0
698	20240604	090100	693720	14160	14160	14160	14150	48
699	20240604	090000	14160	14160	14160	14160	14160	1