KissMeData/065710/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	194500	158213320	19680	19680	19680	19680	125
3	20240604	194400	158213320	19680	19680	19680	19680	0
4	20240604	194300	158213320	19680	19680	19680	19680	0
5	20240604	194200	158213320	19680	19680	19680	19680	0
6	20240604	194100	158213320	19680	19680	19680	19680	0
7	20240604	194000	158213320	19680	19680	19680	19680	0
8	20240604	193900	158213320	19680	19680	19680	19680	0
9	20240604	193800	158213320	19680	19680	19680	19680	0
10	20240604	193700	158213320	19680	19680	19680	19680	0
11	20240604	193600	158213320	19680	19680	19680	19680	0
12	20240604	193500	158213320	19680	19680	19680	19680	0
13	20240604	193400	158213320	19680	19680	19680	19680	0
14	20240604	193300	158213320	19680	19680	19680	19680	0
15	20240604	193200	158213320	19680	19680	19680	19680	0
16	20240604	193100	158213320	19680	19680	19680	19680	0
17	20240604	193000	158213320	19680	19680	19680	19680	0
18	20240604	192900	158213320	19680	19680	19680	19680	0
19	20240604	192800	158213320	19680	19680	19680	19680	0
20	20240604	192700	158213320	19680	19680	19680	19680	0
21	20240604	192600	158213320	19680	19680	19680	19680	0
22	20240604	192500	158213320	19680	19680	19680	19680	0
23	20240604	192400	158213320	19680	19680	19680	19680	0
24	20240604	192300	158213320	19680	19680	19680	19680	0
25	20240604	192200	158213320	19680	19680	19680	19680	0
26	20240604	192100	158213320	19680	19680	19680	19680	0
27	20240604	192000	158213320	19680	19680	19680	19680	0
28	20240604	191900	158213320	19680	19680	19680	19680	0
29	20240604	191800	158213320	19680	19680	19680	19680	0
30	20240604	191700	158213320	19680	19680	19680	19680	0
31	20240604	191600	158213320	19680	19680	19680	19680	0
32	20240604	191500	158213320	19680	19680	19680	19680	125
33	20240604	191400	158213320	19680	19680	19680	19680	0
34	20240604	191300	158213320	19680	19680	19680	19680	0
35	20240604	191200	158213320	19680	19680	19680	19680	0
36	20240604	191100	158213320	19680	19680	19680	19680	0
37	20240604	191000	158213320	19680	19680	19680	19680	0
38	20240604	190900	158213320	19680	19680	19680	19680	0
39	20240604	190800	158213320	19680	19680	19680	19680	0
40	20240604	190700	158213320	19680	19680	19680	19680	0
41	20240604	190600	158213320	19680	19680	19680	19680	0
42	20240604	190500	158213320	19680	19680	19680	19680	0
43	20240604	190400	158213320	19680	19680	19680	19680	0
44	20240604	190300	158213320	19680	19680	19680	19680	0
45	20240604	190200	158213320	19680	19680	19680	19680	0
46	20240604	190100	158213320	19680	19680	19680	19680	0
47	20240604	190000	158213320	19680	19680	19680	19680	0
48	20240604	185900	158213320	19680	19680	19680	19680	0
49	20240604	185800	158213320	19680	19680	19680	19680	0
50	20240604	185700	158213320	19680	19680	19680	19680	0
51	20240604	185600	158213320	19680	19680	19680	19680	0
52	20240604	185500	158213320	19680	19680	19680	19680	0
53	20240604	185400	158213320	19680	19680	19680	19680	0
54	20240604	185300	158213320	19680	19680	19680	19680	0
55	20240604	185200	158213320	19680	19680	19680	19680	0
56	20240604	185100	158213320	19680	19680	19680	19680	0
57	20240604	185000	158213320	19680	19680	19680	19680	0
58	20240604	184900	158213320	19680	19680	19680	19680	0
59	20240604	184800	158213320	19680	19680	19680	19680	0
60	20240604	184700	158213320	19680	19680	19680	19680	0
61	20240604	184600	158213320	19680	19680	19680	19680	0
62	20240604	184500	158213320	19680	19680	19680	19680	125
63	20240604	184400	158213320	19680	19680	19680	19680	0
64	20240604	184300	158213320	19680	19680	19680	19680	0
65	20240604	184200	158213320	19680	19680	19680	19680	0
66	20240604	184100	158213320	19680	19680	19680	19680	0
67	20240604	184000	158213320	19680	19680	19680	19680	0
68	20240604	183900	158213320	19680	19680	19680	19680	0
69	20240604	183800	158213320	19680	19680	19680	19680	0
70	20240604	183700	158213320	19680	19680	19680	19680	0
71	20240604	183600	158213320	19680	19680	19680	19680	0
72	20240604	183500	158213320	19680	19680	19680	19680	0
73	20240604	183400	158213320	19680	19680	19680	19680	0
74	20240604	183300	158213320	19680	19680	19680	19680	0
75	20240604	183200	158213320	19680	19680	19680	19680	0
76	20240604	183100	158213320	19680	19680	19680	19680	0
77	20240604	183000	158213320	19680	19680	19680	19680	0
78	20240604	182900	158213320	19680	19680	19680	19680	0
79	20240604	182800	158213320	19680	19680	19680	19680	0
80	20240604	182700	158213320	19680	19680	19680	19680	0
81	20240604	182600	158213320	19680	19680	19680	19680	0
82	20240604	182500	158213320	19680	19680	19680	19680	0
83	20240604	182400	158213320	19680	19680	19680	19680	0
84	20240604	182300	158213320	19680	19680	19680	19680	0
85	20240604	182200	158213320	19680	19680	19680	19680	0
86	20240604	182100	158213320	19680	19680	19680	19680	0
87	20240604	182000	158213320	19680	19680	19680	19680	0
88	20240604	181900	158213320	19680	19680	19680	19680	0
89	20240604	181800	158213320	19680	19680	19680	19680	0
90	20240604	181700	158213320	19680	19680	19680	19680	0
91	20240604	181600	158213320	19680	19680	19680	19680	0
92	20240604	181500	158213320	19680	19680	19680	19680	125
93	20240604	181400	158213320	19680	19680	19680	19680	0
94	20240604	181300	158213320	19680	19680	19680	19680	0
95	20240604	181200	158213320	19680	19680	19680	19680	0
96	20240604	181100	158213320	19680	19680	19680	19680	0
97	20240604	181000	158213320	19680	19680	19680	19680	0
98	20240604	180900	158213320	19680	19680	19680	19680	0
99	20240604	180800	158213320	19680	19680	19680	19680	0
100	20240604	180700	158213320	19680	19680	19680	19680	0
101	20240604	180600	158213320	19680	19680	19680	19680	0
102	20240604	180500	158213320	19680	19680	19680	19680	0
103	20240604	180400	158213320	19680	19680	19680	19680	0
104	20240604	180300	158213320	19680	19680	19680	19680	0
105	20240604	180200	158213320	19680	19680	19680	19680	0
106	20240604	180100	158213320	19680	19680	19680	19680	0
107	20240604	180000	158213320	19680	19680	19680	19680	0
108	20240604	175900	158213320	19680	19680	19680	19680	0
109	20240604	175800	158213320	19680	19680	19680	19680	0
110	20240604	175700	158213320	19680	19680	19680	19680	0
111	20240604	175600	158213320	19680	19680	19680	19680	0
112	20240604	175500	158213320	19680	19680	19680	19680	0
113	20240604	175400	158213320	19680	19680	19680	19680	0
114	20240604	175300	158213320	19680	19680	19680	19680	0
115	20240604	175200	158213320	19680	19680	19680	19680	0
116	20240604	175100	158213320	19680	19680	19680	19680	0
117	20240604	175000	158213320	19680	19680	19680	19680	0
118	20240604	174900	158213320	19680	19680	19680	19680	0
119	20240604	174800	158213320	19680	19680	19680	19680	0
120	20240604	174700	158213320	19680	19680	19680	19680	0
121	20240604	174600	158213320	19680	19680	19680	19680	0
122	20240604	174500	158213320	19680	19680	19680	19680	125
123	20240604	174400	158213320	19680	19680	19680	19680	0
124	20240604	174300	158213320	19680	19680	19680	19680	0
125	20240604	174200	158213320	19680	19680	19680	19680	0
126	20240604	174100	158213320	19680	19680	19680	19680	0
127	20240604	174000	158213320	19680	19680	19680	19680	0
128	20240604	173900	158213320	19680	19680	19680	19680	0
129	20240604	173800	158213320	19680	19680	19680	19680	0
130	20240604	173700	158213320	19680	19680	19680	19680	0
131	20240604	173600	158213320	19680	19680	19680	19680	0
132	20240604	173500	158213320	19680	19680	19680	19680	0
133	20240604	173400	158213320	19680	19680	19680	19680	0
134	20240604	173300	158213320	19680	19680	19680	19680	0
135	20240604	173200	158213320	19680	19680	19680	19680	0
136	20240604	173100	158213320	19680	19680	19680	19680	0
137	20240604	173000	158213320	19680	19680	19680	19680	0
138	20240604	172900	158213320	19680	19680	19680	19680	0
139	20240604	172800	158213320	19680	19680	19680	19680	0
140	20240604	172700	158213320	19680	19680	19680	19680	0
141	20240604	172600	158213320	19680	19680	19680	19680	0
142	20240604	172500	158213320	19680	19680	19680	19680	0
143	20240604	172400	158213320	19680	19680	19680	19680	0
144	20240604	172300	158213320	19680	19680	19680	19680	0
145	20240604	172200	158213320	19680	19680	19680	19680	0
146	20240604	172100	158213320	19680	19680	19680	19680	0
147	20240604	172000	158213320	19680	19680	19680	19680	0
148	20240604	171900	158213320	19680	19680	19680	19680	0
149	20240604	171800	158213320	19680	19680	19680	19680	0
150	20240604	171700	158213320	19680	19680	19680	19680	0
151	20240604	171600	158213320	19680	19680	19680	19680	0
152	20240604	171500	158213320	19680	19680	19680	19680	125
153	20240604	171400	158213320	19680	19680	19680	19680	0
154	20240604	171300	158213320	19680	19680	19680	19680	0
155	20240604	171200	158213320	19680	19680	19680	19680	0
156	20240604	171100	158213320	19680	19680	19680	19680	0
157	20240604	171000	158213320	19680	19680	19680	19680	0
158	20240604	170900	158213320	19680	19680	19680	19680	0
159	20240604	170800	158213320	19680	19680	19680	19680	0
160	20240604	170700	158213320	19680	19680	19680	19680	0
161	20240604	170600	158213320	19680	19680	19680	19680	0
162	20240604	170500	158213320	19680	19680	19680	19680	0
163	20240604	170400	158213320	19680	19680	19680	19680	0
164	20240604	170300	158213320	19680	19680	19680	19680	0
165	20240604	170200	158213320	19680	19680	19680	19680	0
166	20240604	170100	158213320	19680	19680	19680	19680	0
167	20240604	170000	158213320	19680	19680	19680	19680	0
168	20240604	165900	158213320	19680	19680	19680	19680	0
169	20240604	165800	158213320	19680	19680	19680	19680	0
170	20240604	165700	158213320	19680	19680	19680	19680	0
171	20240604	165600	158213320	19680	19680	19680	19680	0
172	20240604	165500	158213320	19680	19680	19680	19680	0
173	20240604	165400	158213320	19680	19680	19680	19680	0
174	20240604	165300	158213320	19680	19680	19680	19680	0
175	20240604	165200	158213320	19680	19680	19680	19680	0
176	20240604	165100	158213320	19680	19680	19680	19680	0
177	20240604	165000	158213320	19680	19680	19680	19680	0
178	20240604	164900	158213320	19680	19680	19680	19680	0
179	20240604	164800	158213320	19680	19680	19680	19680	0
180	20240604	164700	158213320	19680	19680	19680	19680	0
181	20240604	164600	158213320	19680	19680	19680	19680	0
182	20240604	164500	158213320	19680	19680	19680	19680	125
183	20240604	164400	158213320	19680	19680	19680	19680	0
184	20240604	164300	158213320	19680	19680	19680	19680	0
185	20240604	164200	158213320	19680	19680	19680	19680	0
186	20240604	164100	158213320	19680	19680	19680	19680	0
187	20240604	164000	158213320	19680	19680	19680	19680	0
188	20240604	163900	158213320	19680	19680	19680	19680	0
189	20240604	163800	158213320	19680	19680	19680	19680	0
190	20240604	163700	158213320	19680	19680	19680	19680	0
191	20240604	163600	158213320	19680	19680	19680	19680	0
192	20240604	163500	158213320	19680	19680	19680	19680	0
193	20240604	163400	158213320	19680	19680	19680	19680	0
194	20240604	163300	158213320	19680	19680	19680	19680	0
195	20240604	163200	158213320	19680	19680	19680	19680	0
196	20240604	163100	158213320	19680	19680	19680	19680	0
197	20240604	163000	158213320	19680	19680	19680	19680	0
198	20240604	162900	158213320	19680	19680	19680	19680	0
199	20240604	162800	158213320	19680	19680	19680	19680	0
200	20240604	162700	158213320	19680	19680	19680	19680	0
201	20240604	162600	158213320	19680	19680	19680	19680	0
202	20240604	162500	158213320	19680	19680	19680	19680	0
203	20240604	162400	158213320	19680	19680	19680	19680	0
204	20240604	162300	158213320	19680	19680	19680	19680	0
205	20240604	162200	158213320	19680	19680	19680	19680	0
206	20240604	162100	158213320	19680	19680	19680	19680	0
207	20240604	162000	158213320	19680	19680	19680	19680	0
208	20240604	161900	158213320	19680	19680	19680	19680	0
209	20240604	161800	158213320	19680	19680	19680	19680	0
210	20240604	161700	158213320	19680	19680	19680	19680	0
211	20240604	161600	158213320	19680	19680	19680	19680	0
212	20240604	161500	158213320	19680	19680	19680	19680	125
213	20240604	161400	158213320	19680	19680	19680	19680	0
214	20240604	161300	158213320	19680	19680	19680	19680	0
215	20240604	161200	158213320	19680	19680	19680	19680	0
216	20240604	161100	158213320	19680	19680	19680	19680	0
217	20240604	161000	158213320	19680	19680	19680	19680	0
218	20240604	160900	158213320	19680	19680	19680	19680	0
219	20240604	160800	158213320	19680	19680	19680	19680	0
220	20240604	160700	158213320	19680	19680	19680	19680	0
221	20240604	160600	158213320	19680	19680	19680	19680	0
222	20240604	160500	158213320	19680	19680	19680	19680	0
223	20240604	160400	158213320	19680	19680	19680	19680	0
224	20240604	160300	158213320	19680	19680	19680	19680	0
225	20240604	160200	158213320	19680	19680	19680	19680	0
226	20240604	160100	158213320	19680	19680	19680	19680	0
227	20240604	160000	158213320	19680	19680	19680	19680	0
228	20240604	155900	158213320	19680	19680	19680	19680	0
229	20240604	155800	158213320	19680	19680	19680	19680	0
230	20240604	155700	158213320	19680	19680	19680	19680	0
231	20240604	155600	158213320	19680	19680	19680	19680	0
232	20240604	155500	158213320	19680	19680	19680	19680	0
233	20240604	155400	158213320	19680	19680	19680	19680	0
234	20240604	155300	158213320	19680	19680	19680	19680	0
235	20240604	155200	158213320	19680	19680	19680	19680	0
236	20240604	155100	158213320	19680	19680	19680	19680	0
237	20240604	155000	158213320	19680	19680	19680	19680	0
238	20240604	154900	158213320	19680	19680	19680	19680	0
239	20240604	154800	158213320	19680	19680	19680	19680	0
240	20240604	154700	158213320	19680	19680	19680	19680	0
241	20240604	154600	158213320	19680	19680	19680	19680	0
242	20240604	154500	158213320	19680	19680	19680	19680	125
243	20240604	154400	158213320	19680	19680	19680	19680	0
244	20240604	154300	158213320	19680	19680	19680	19680	0
245	20240604	154200	158213320	19680	19680	19680	19680	0
246	20240604	154100	158213320	19680	19680	19680	19680	0
247	20240604	154000	158213320	19680	19680	19680	19680	0
248	20240604	153900	158213320	19680	19680	19680	19680	0
249	20240604	153800	158213320	19680	19680	19680	19680	0
250	20240604	153700	158213320	19680	19680	19680	19680	0
251	20240604	153600	158213320	19680	19680	19680	19680	0
252	20240604	153500	158213320	19680	19680	19680	19680	0
253	20240604	153400	158213320	19680	19680	19680	19680	0
254	20240604	153300	158213320	19680	19680	19680	19680	0
255	20240604	153200	158213320	19680	19680	19680	19680	0
256	20240604	153100	158213320	19680	19680	19680	19680	0
257	20240604	153000	158213320	19680	19680	19680	19680	125
258	20240604	152900	155753320	19680	19680	19680	19680	0
259	20240604	152800	155753320	19680	19680	19680	19680	0
260	20240604	152700	155753320	19680	19680	19680	19680	0
261	20240604	152600	155753320	19680	19680	19680	19680	0
262	20240604	152500	155753320	19680	19680	19680	19680	0
263	20240604	152400	155753320	19680	19680	19680	19680	0
264	20240604	152300	155753320	19680	19680	19680	19680	0
265	20240604	152200	155753320	19680	19680	19680	19680	0
266	20240604	152100	155753320	19680	19680	19680	19680	0
267	20240604	152000	155753320	19680	19680	19680	19680	0
268	20240604	151900	155753320	19680	19690	19720	19680	10
269	20240604	151800	155556470	19680	19680	19680	19680	8
270	20240604	151700	155399030	19690	19690	19690	19690	80
271	20240604	151600	153823830	19690	19690	19690	19690	0
272	20240604	151500	153823830	19690	19690	19690	19690	0
273	20240604	151400	153823830	19690	19680	19690	19680	69
274	20240604	151300	152465890	19680	19680	19680	19680	0
275	20240604	151200	152465890	19680	19680	19680	19680	6
276	20240604	151100	152347810	19680	19680	19680	19680	0
277	20240604	151000	152347810	19680	19690	19690	19680	503
278	20240604	150900	142446600	19700	19700	19700	19700	10
279	20240604	150800	142249600	19690	19690	19690	19690	100
280	20240604	150700	140280600	19690	19690	19690	19690	0
281	20240604	150600	140280600	19690	19690	19690	19690	50
282	20240604	150500	139296100	19700	19700	19700	19700	4
283	20240604	150400	139217300	19690	19690	19690	19690	170
284	20240604	150300	135870000	19700	19700	19700	19700	31
285	20240604	150200	135259300	19720	19720	19720	19720	0
286	20240604	150100	135259300	19720	19720	19720	19720	0
287	20240604	150000	135259300	19720	19720	19720	19720	0
288	20240604	145900	135259300	19720	19720	19720	19720	0
289	20240604	145800	135259300	19720	19720	19720	19720	0
290	20240604	145700	135259300	19720	19720	19720	19720	1
291	20240604	145600	135239580	19700	19700	19700	19700	0
292	20240604	145500	135239580	19700	19700	19700	19700	0
293	20240604	145400	135239580	19700	19700	19700	19700	19
294	20240604	145300	134865280	19700	19700	19700	19700	0
295	20240604	145200	134865280	19700	19700	19700	19700	9
296	20240604	145100	134687980	19700	19700	19700	19700	32
297	20240604	145000	134057580	19700	19700	19700	19700	0
298	20240604	144900	134057580	19700	19700	19700	19700	10
299	20240604	144800	133860580	19690	19690	19690	19690	0
300	20240604	144700	133860580	19690	19690	19690	19690	0
301	20240604	144600	133860580	19690	19690	19690	19690	0
302	20240604	144500	133860580	19690	19690	19690	19690	0
303	20240604	144400	133860580	19690	19690	19690	19690	0
304	20240604	144300	133860580	19690	19690	19690	19690	0
305	20240604	144200	133860580	19690	19690	19690	19690	0
306	20240604	144100	133860580	19690	19690	19690	19690	30
307	20240604	144000	133269880	19690	19690	19690	19690	0
308	20240604	143900	133269880	19690	19700	19700	19690	250
309	20240604	143800	128346880	19720	19720	19720	19720	0
310	20240604	143700	128346880	19720	19720	19720	19720	1
311	20240604	143600	128327160	19720	19720	19720	19720	1
312	20240604	143500	128307440	19720	19720	19720	19720	0
313	20240604	143400	128307440	19720	19720	19720	19720	10
314	20240604	143300	128110240	19720	19720	19720	19720	4
315	20240604	143200	128031360	19700	19700	19700	19700	300
316	20240604	143100	122121360	19700	19700	19700	19700	20
317	20240604	143000	121727360	19700	19700	19700	19700	292
318	20240604	142900	115974960	19710	19710	19710	19710	112
319	20240604	142800	113767440	19720	19720	19720	19720	404
320	20240604	142700	105800560	19730	19730	19730	19730	0
321	20240604	142600	105800560	19730	19730	19730	19730	0
322	20240604	142500	105800560	19730	19730	19730	19730	0
323	20240604	142400	105800560	19730	19730	19730	19730	0
324	20240604	142300	105800560	19730	19730	19730	19730	0
325	20240604	142200	105800560	19730	19730	19730	19730	21
326	20240604	142100	105386230	19730	19730	19730	19730	0
327	20240604	142000	105386230	19730	19730	19730	19730	10
328	20240604	141900	105188930	19730	19730	19730	19730	0
329	20240604	141800	105188930	19730	19730	19730	19730	5
330	20240604	141700	105090280	19720	19720	19720	19720	0
331	20240604	141600	105090280	19720	19720	19720	19720	0
332	20240604	141500	105090280	19720	19720	19720	19720	0
333	20240604	141400	105090280	19720	19720	19720	19720	0
334	20240604	141300	105090280	19720	19720	19720	19720	0
335	20240604	141200	105090280	19720	19720	19720	19720	40
336	20240604	141100	104301480	19750	19750	19750	19750	0
337	20240604	141000	104301480	19750	19750	19750	19750	0
338	20240604	140900	104301480	19750	19750	19750	19750	0
339	20240604	140800	104301480	19750	19750	19750	19750	2
340	20240604	140700	104261980	19720	19720	19720	19720	0
341	20240604	140600	104261980	19720	19720	19720	19720	0
342	20240604	140500	104261980	19720	19730	19730	19720	300
343	20240604	140400	98345930	19730	19730	19730	19730	0
344	20240604	140300	98345930	19730	19730	19730	19730	3
345	20240604	140200	98286740	19730	19730	19730	19730	0
346	20240604	140100	98286740	19730	19730	19730	19730	68
347	20240604	140000	96945100	19740	19740	19740	19740	0
348	20240604	135900	96945100	19740	19740	19740	19740	0
349	20240604	135800	96945100	19740	19750	19750	19740	17
350	20240604	135700	96609500	19750	19750	19750	19750	105
351	20240604	135600	94535750	19760	19760	19760	19760	0
352	20240604	135500	94535750	19760	19760	19760	19760	0
353	20240604	135400	94535750	19760	19760	19760	19760	0
354	20240604	135300	94535750	19760	19760	19760	19760	0
355	20240604	135200	94535750	19760	19760	19760	19760	0
356	20240604	135100	94535750	19760	19760	19760	19760	0
357	20240604	135000	94535750	19760	19760	19760	19760	0
358	20240604	134900	94535750	19760	19760	19760	19760	0
359	20240604	134800	94535750	19760	19760	19760	19760	0
360	20240604	134700	94535750	19760	19760	19760	19760	0
361	20240604	134600	94535750	19760	19760	19760	19760	0
362	20240604	134500	94535750	19760	19760	19760	19760	51
363	20240604	134400	93527990	19790	19790	19790	19790	0
364	20240604	134300	93527990	19790	19790	19790	19790	0
365	20240604	134200	93527990	19790	19790	19790	19790	0
366	20240604	134100	93527990	19790	19790	19790	19790	0
367	20240604	134000	93527990	19790	19790	19790	19790	0
368	20240604	133900	93527990	19790	19790	19790	19790	0
369	20240604	133800	93527990	19790	19790	19790	19790	8
370	20240604	133700	93369670	19760	19760	19760	19760	0
371	20240604	133600	93369670	19760	19760	19760	19760	1
372	20240604	133500	93349910	19770	19770	19770	19770	0
373	20240604	133400	93349910	19770	19770	19770	19770	0
374	20240604	133300	93349910	19770	19770	19770	19770	0
375	20240604	133200	93349910	19770	19770	19770	19770	5
376	20240604	133100	93251060	19760	19760	19760	19760	0
377	20240604	133000	93251060	19760	19760	19760	19760	0
378	20240604	132900	93251060	19760	19760	19760	19760	0
379	20240604	132800	93251060	19760	19760	19760	19760	26
380	20240604	132700	92737300	19760	19760	19760	19760	10
381	20240604	132600	92539700	19750	19750	19750	19750	0
382	20240604	132500	92539700	19750	19750	19750	19750	0
383	20240604	132400	92539700	19750	19750	19750	19750	0
384	20240604	132300	92539700	19750	19750	19750	19750	0
385	20240604	132200	92539700	19750	19750	19750	19750	0
386	20240604	132100	92539700	19750	19750	19750	19750	0
387	20240604	132000	92539700	19750	19750	19750	19750	24
388	20240604	131900	92065700	19750	19740	19750	19740	99
389	20240604	131800	90111120	19740	19740	19740	19740	0
390	20240604	131700	90111120	19740	19740	19740	19740	0
391	20240604	131600	90111120	19740	19740	19740	19740	0
392	20240604	131500	90111120	19740	19740	19740	19740	0
393	20240604	131400	90111120	19740	19740	19740	19740	0
394	20240604	131300	90111120	19740	19740	19740	19740	0
395	20240604	131200	90111120	19740	19740	19740	19740	0
396	20240604	131100	90111120	19740	19740	19740	19740	10
397	20240604	131000	89913720	19740	19740	19740	19740	0
398	20240604	130900	89913720	19740	19740	19740	19740	0
399	20240604	130800	89913720	19740	19740	19740	19740	1
400	20240604	130700	89893980	19740	19740	19740	19740	0
401	20240604	130600	89893980	19740	19740	19740	19740	0
402	20240604	130500	89893980	19740	19740	19740	19740	0
403	20240604	130400	89893980	19740	19740	19740	19740	0
404	20240604	130300	89893980	19740	19740	19740	19740	1
405	20240604	130200	89874240	19740	19740	19740	19740	1
406	20240604	130100	89854500	19740	19740	19740	19740	1
407	20240604	130000	89834760	19740	19740	19740	19740	5
408	20240604	125900	89736060	19740	19740	19740	19740	0
409	20240604	125800	89736060	19740	19740	19740	19740	0
410	20240604	125700	89736060	19740	19740	19740	19740	0
411	20240604	125600	89736060	19740	19730	19740	19730	101
412	20240604	125500	87743280	19730	19730	19730	19730	0
413	20240604	125400	87743280	19730	19730	19730	19730	0
414	20240604	125300	87743280	19730	19730	19730	19730	16
415	20240604	125200	87427600	19730	19730	19730	19730	0
416	20240604	125100	87427600	19730	19730	19730	19730	0
417	20240604	125000	87427600	19730	19730	19730	19730	5
418	20240604	124900	87328950	19730	19730	19730	19730	0
419	20240604	124800	87328950	19730	19730	19730	19730	0
420	20240604	124700	87328950	19730	19730	19730	19730	0
421	20240604	124600	87328950	19730	19730	19730	19730	0
422	20240604	124500	87328950	19730	19730	19730	19730	0
423	20240604	124400	87328950	19730	19730	19730	19730	0
424	20240604	124300	87328950	19730	19730	19730	19730	0
425	20240604	124200	87328950	19730	19730	19730	19730	0
426	20240604	124100	87328950	19730	19730	19730	19730	0
427	20240604	124000	87328950	19730	19730	19730	19730	0
428	20240604	123900	87328950	19730	19730	19730	19730	0
429	20240604	123800	87328950	19730	19730	19730	19730	0
430	20240604	123700	87328950	19730	19730	19730	19730	0
431	20240604	123600	87328950	19730	19730	19730	19730	0
432	20240604	123500	87328950	19730	19730	19730	19730	1
433	20240604	123400	87309220	19730	19730	19730	19730	0
434	20240604	123300	87309220	19730	19730	19730	19730	0
435	20240604	123200	87309220	19730	19730	19730	19730	0
436	20240604	123100	87309220	19730	19730	19730	19730	0
437	20240604	123000	87309220	19730	19730	19730	19730	0
438	20240604	122900	87309220	19730	19730	19730	19730	0
439	20240604	122800	87309220	19730	19730	19730	19730	0
440	20240604	122700	87309220	19730	19730	19730	19730	0
441	20240604	122600	87309220	19730	19730	19730	19730	0
442	20240604	122500	87309220	19730	19730	19730	19730	0
443	20240604	122400	87309220	19730	19730	19730	19730	0
444	20240604	122300	87309220	19730	19730	19730	19730	2
445	20240604	122200	87269760	19730	19730	19730	19730	0
446	20240604	122100	87269760	19730	19730	19730	19730	0
447	20240604	122000	87269760	19730	19730	19730	19730	0
448	20240604	121900	87269760	19730	19730	19730	19730	0
449	20240604	121800	87269760	19730	19730	19730	19730	1
450	20240604	121700	87250030	19730	19730	19730	19730	7
451	20240604	121600	87111920	19730	19730	19730	19730	0
452	20240604	121500	87111920	19730	19730	19730	19730	5
453	20240604	121400	87013270	19730	19730	19730	19730	0
454	20240604	121300	87013270	19730	19730	19730	19730	1
455	20240604	121200	86993540	19730	19730	19730	19730	1
456	20240604	121100	86973810	19730	19730	19730	19730	0
457	20240604	121000	86973810	19730	19730	19730	19730	0
458	20240604	120900	86973810	19730	19730	19730	19730	0
459	20240604	120800	86973810	19730	19730	19730	19730	8
460	20240604	120700	86815970	19730	19730	19730	19730	200
461	20240604	120600	82869970	19720	19720	19720	19720	0
462	20240604	120500	82869970	19720	19720	19720	19720	10
463	20240604	120400	82672770	19720	19720	19720	19720	0
464	20240604	120300	82672770	19720	19720	19720	19720	5
465	20240604	120200	82574170	19730	19730	19730	19730	0
466	20240604	120100	82574170	19730	19730	19730	19730	0
467	20240604	120000	82574170	19730	19730	19730	19730	0
468	20240604	115900	82574170	19730	19730	19730	19730	0
469	20240604	115800	82574170	19730	19730	19730	19730	0
470	20240604	115700	82574170	19730	19730	19730	19730	0
471	20240604	115600	82574170	19730	19730	19730	19730	0
472	20240604	115500	82574170	19730	19730	19730	19730	0
473	20240604	115400	82574170	19730	19730	19730	19730	0
474	20240604	115300	82574170	19730	19730	19730	19730	0
475	20240604	115200	82574170	19730	19730	19730	19730	100
476	20240604	115100	80601170	19730	19730	19730	19730	50
477	20240604	115000	79614670	19710	19710	19710	19710	1
478	20240604	114900	79594960	19720	19720	19720	19720	0
479	20240604	114800	79594960	19720	19720	19720	19720	0
480	20240604	114700	79594960	19720	19720	19720	19720	0
481	20240604	114600	79594960	19720	19720	19720	19720	0
482	20240604	114500	79594960	19720	19720	19720	19720	0
483	20240604	114400	79594960	19720	19720	19720	19720	1
484	20240604	114300	79575240	19720	19720	19720	19720	0
485	20240604	114200	79575240	19720	19720	19720	19720	0
486	20240604	114100	79575240	19720	19720	19720	19720	0
487	20240604	114000	79575240	19720	19720	19720	19720	0
488	20240604	113900	79575240	19720	19720	19720	19720	152
489	20240604	113800	76577800	19730	19720	19730	19720	255
490	20240604	113700	71548650	19730	19730	19730	19730	0
491	20240604	113600	71548650	19730	19730	19730	19730	0
492	20240604	113500	71548650	19730	19730	19730	19730	25
493	20240604	113400	71055400	19730	19730	19730	19730	0
494	20240604	113300	71055400	19730	19730	19730	19730	0
495	20240604	113200	71055400	19730	19720	19740	19720	23
496	20240604	113100	70601510	19730	19730	19730	19730	0
497	20240604	113000	70601510	19730	19730	19730	19730	0
498	20240604	112900	70601510	19730	19730	19730	19730	0
499	20240604	112800	70601510	19730	19730	19730	19730	0
500	20240604	112700	70601510	19730	19730	19730	19730	0
501	20240604	112600	70601510	19730	19730	19730	19730	0
502	20240604	112500	70601510	19730	19730	19730	19730	143
503	20240604	112400	67780120	19740	19740	19740	19740	0
504	20240604	112300	67780120	19740	19740	19740	19740	0
505	20240604	112200	67780120	19740	19740	19740	19740	0
506	20240604	112100	67780120	19740	19740	19740	19740	0
507	20240604	112000	67780120	19740	19740	19740	19740	0
508	20240604	111900	67780120	19740	19740	19740	19740	0
509	20240604	111800	67780120	19740	19740	19740	19740	0
510	20240604	111700	67780120	19740	19740	19740	19740	0
511	20240604	111600	67780120	19740	19740	19740	19740	1
512	20240604	111500	67760380	19750	19750	19750	19750	1
513	20240604	111400	67740630	19780	19780	19780	19780	0
514	20240604	111300	67740630	19780	19780	19780	19780	0
515	20240604	111200	67740630	19780	19780	19780	19780	0
516	20240604	111100	67740630	19780	19780	19780	19780	0
517	20240604	111000	67740630	19780	19750	19790	19750	52
518	20240604	110900	66712050	19750	19740	19750	19730	12
519	20240604	110800	66475230	19750	19740	19750	19740	7
520	20240604	110700	66337040	19740	19740	19740	19740	0
521	20240604	110600	66337040	19740	19740	19740	19740	0
522	20240604	110500	66337040	19740	19740	19740	19740	5
523	20240604	110400	66238340	19750	19750	19750	19750	0
524	20240604	110300	66238340	19750	19750	19750	19750	0
525	20240604	110200	66238340	19750	19750	19750	19750	0
526	20240604	110100	66238340	19750	19750	19750	19750	0
527	20240604	110000	66238340	19750	19750	19750	19750	0
528	20240604	105900	66238340	19750	19750	19750	19750	0
529	20240604	105800	66238340	19750	19750	19750	19750	0
530	20240604	105700	66238340	19750	19750	19750	19750	0
531	20240604	105600	66238340	19750	19750	19750	19750	0
532	20240604	105500	66238340	19750	19750	19750	19750	0
533	20240604	105400	66238340	19750	19750	19750	19750	0
534	20240604	105300	66238340	19750	19750	19750	19750	0
535	20240604	105200	66238340	19750	19750	19750	19750	0
536	20240604	105100	66238340	19750	19740	19750	19740	14
537	20240604	105000	65961880	19740	19740	19740	19740	0
538	20240604	104900	65961880	19740	19740	19740	19740	0
539	20240604	104800	65961880	19740	19740	19740	19740	100
540	20240604	104700	63987880	19730	19730	19730	19730	0
541	20240604	104600	63987880	19730	19730	19730	19730	100
542	20240604	104500	62014880	19730	19730	19730	19730	0
543	20240604	104400	62014880	19730	19730	19730	19730	0
544	20240604	104300	62014880	19730	19730	19730	19730	1
545	20240604	104200	61995150	19730	19730	19730	19730	0
546	20240604	104100	61995150	19730	19730	19730	19730	0
547	20240604	104000	61995150	19730	19730	19730	19730	0
548	20240604	103900	61995150	19730	19730	19730	19730	0
549	20240604	103800	61995150	19730	19730	19730	19730	0
550	20240604	103700	61995150	19730	19730	19730	19730	0
551	20240604	103600	61995150	19730	19730	19730	19730	0
552	20240604	103500	61995150	19730	19730	19730	19730	0
553	20240604	103400	61995150	19730	19730	19730	19730	0
554	20240604	103300	61995150	19730	19730	19730	19730	0
555	20240604	103200	61995150	19730	19730	19730	19730	0
556	20240604	103100	61995150	19730	19730	19730	19730	0
557	20240604	103000	61995150	19730	19730	19730	19730	0
558	20240604	102900	61995150	19730	19740	19750	19730	14
559	20240604	102800	61718830	19740	19740	19740	19740	2
560	20240604	102700	61679350	19730	19730	19730	19730	97
561	20240604	102600	59765540	19700	19700	19700	19700	0
562	20240604	102500	59765540	19700	19700	19700	19700	0
563	20240604	102400	59765540	19700	19700	19700	19700	50
564	20240604	102300	58780540	19730	19730	19730	19730	5
565	20240604	102200	58681890	19730	19730	19730	19730	0
566	20240604	102100	58681890	19730	19730	19730	19730	5
567	20240604	102000	58583240	19740	19740	19740	19740	0
568	20240604	101900	58583240	19740	19740	19740	19740	1
569	20240604	101800	58563500	19710	19710	19710	19710	10
570	20240604	101700	58366400	19710	19710	19710	19710	0
571	20240604	101600	58366400	19710	19710	19710	19710	0
572	20240604	101500	58366400	19710	19710	19710	19710	0
573	20240604	101400	58366400	19710	19710	19710	19710	0
574	20240604	101300	58366400	19710	19710	19710	19710	21
575	20240604	101200	57952490	19700	19700	19700	19700	0
576	20240604	101100	57952490	19700	19700	19700	19700	0
577	20240604	101000	57952490	19700	19710	19710	19700	203
578	20240604	100900	53953290	19710	19710	19710	19710	1
579	20240604	100800	53933580	19710	19710	19710	19710	0
580	20240604	100700	53933580	19710	19710	19710	19710	0
581	20240604	100600	53933580	19710	19710	19710	19710	0
582	20240604	100500	53933580	19710	19710	19710	19710	0
583	20240604	100400	53933580	19710	19710	19710	19710	0
584	20240604	100300	53933580	19710	19710	19710	19710	52
585	20240604	100200	52908660	19740	19740	19740	19740	0
586	20240604	100100	52908660	19740	19720	19740	19720	2
587	20240604	100000	52869200	19740	19740	19740	19740	1
588	20240604	095900	52849460	19740	19740	19740	19740	2
589	20240604	095800	52809980	19740	19740	19740	19740	3
590	20240604	095700	52750760	19740	19740	19740	19740	0
591	20240604	095600	52750760	19740	19740	19740	19740	2
592	20240604	095500	52711280	19740	19740	19740	19740	1
593	20240604	095400	52691540	19740	19740	19740	19740	20
594	20240604	095300	52296740	19740	19700	19740	19700	11
595	20240604	095200	52080000	19700	19700	19700	19700	0
596	20240604	095100	52080000	19700	19700	19700	19700	0
597	20240604	095000	52080000	19700	19710	19710	19700	50
598	20240604	094900	51094910	19740	19740	19740	19740	0
599	20240604	094800	51094910	19740	19740	19740	19740	10
600	20240604	094700	50897510	19710	19710	19710	19710	9
601	20240604	094600	50720120	19710	19710	19710	19700	263
602	20240604	094500	45538960	19700	19700	19700	19700	0
603	20240604	094400	45538960	19700	19700	19700	19700	30
604	20240604	094300	44947960	19700	19700	19700	19700	0
605	20240604	094200	44947960	19700	19710	19710	19700	150
606	20240604	094100	41992400	19720	19720	19720	19720	18
607	20240604	094000	41637440	19710	19710	19710	19710	0
608	20240604	093900	41637440	19710	19710	19710	19710	154
609	20240604	093800	38602100	19710	19720	19720	19710	74
610	20240604	093700	37143540	19720	19720	19720	19720	0
611	20240604	093600	37143540	19720	19720	19720	19720	150
612	20240604	093500	34185540	19720	19720	19720	19720	0
613	20240604	093400	34185540	19720	19730	19730	19720	60
614	20240604	093300	33002330	19720	19720	19720	19720	0
615	20240604	093200	33002330	19720	19720	19720	19720	8
616	20240604	093100	32844570	19710	19730	19730	19710	120
617	20240604	093000	30478200	19720	19720	19720	19720	0
618	20240604	092900	30478200	19720	19730	19730	19720	318
619	20240604	092800	24205660	19740	19750	19750	19740	32
620	20240604	092700	23573790	19750	19750	19750	19750	0
621	20240604	092600	23573790	19750	19760	19760	19750	110
622	20240604	092500	21401170	19760	19760	19760	19760	0
623	20240604	092400	21401170	19760	19760	19760	19760	18
624	20240604	092300	21045490	19760	19760	19760	19760	54
625	20240604	092200	19978450	19760	19760	19760	19760	0
626	20240604	092100	19978450	19760	19760	19760	19760	3
627	20240604	092000	19919170	19760	19760	19760	19760	21
628	20240604	091900	19504210	19760	19760	19760	19760	0
629	20240604	091800	19504210	19760	19760	19760	19760	0
630	20240604	091700	19504210	19760	19760	19760	19760	0
631	20240604	091600	19504210	19760	19760	19760	19760	0
632	20240604	091500	19504210	19760	19760	19760	19760	0
633	20240604	091400	19504210	19760	19760	19760	19760	0
634	20240604	091300	19504210	19760	19760	19760	19760	0
635	20240604	091200	19504210	19760	19760	19760	19760	2
636	20240604	091100	19464690	19770	19770	19770	19770	0
637	20240604	091000	19464690	19770	19770	19770	19770	0
638	20240604	090900	19464690	19770	19770	19770	19770	1
639	20240604	090800	19444920	19790	19790	19790	19790	1
640	20240604	090700	19425130	19830	19770	19830	19770	6
641	20240604	090600	19306210	19730	19730	19730	19730	0
642	20240604	090500	19306210	19730	19730	19730	19730	28
643	20240604	090400	18753770	19730	19730	19730	19730	63
644	20240604	090300	17510780	19730	19730	19730	19730	73
645	20240604	090200	16070490	19730	19750	19750	19730	759
646	20240604	090100	1093930	19730	19730	19730	19730	0
647	20240604	090000	1093930	19730	19970	19970	19730	55