KissMeData/064520/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	194300	707522020	4085	4085	4085	4085	882
3	20240528	194200	707522020	4085	4085	4085	4085	0
4	20240528	194100	707522020	4085	4085	4085	4085	0
5	20240528	194000	707522020	4085	4085	4085	4085	0
6	20240528	193900	707522020	4085	4085	4085	4085	0
7	20240528	193800	707522020	4085	4085	4085	4085	0
8	20240528	193700	707522020	4085	4085	4085	4085	0
9	20240528	193600	707522020	4085	4085	4085	4085	0
10	20240528	193500	707522020	4085	4085	4085	4085	0
11	20240528	193400	707522020	4085	4085	4085	4085	0
12	20240528	193300	707522020	4085	4085	4085	4085	0
13	20240528	193200	707522020	4085	4085	4085	4085	0
14	20240528	193100	707522020	4085	4085	4085	4085	0
15	20240528	193000	707522020	4085	4085	4085	4085	0
16	20240528	192900	707522020	4085	4085	4085	4085	0
17	20240528	192800	707522020	4085	4085	4085	4085	0
18	20240528	192700	707522020	4085	4085	4085	4085	0
19	20240528	192600	707522020	4085	4085	4085	4085	0
20	20240528	192500	707522020	4085	4085	4085	4085	0
21	20240528	192400	707522020	4085	4085	4085	4085	0
22	20240528	192300	707522020	4085	4085	4085	4085	0
23	20240528	192200	707522020	4085	4085	4085	4085	0
24	20240528	192100	707522020	4085	4085	4085	4085	0
25	20240528	192000	707522020	4085	4085	4085	4085	0
26	20240528	191900	707522020	4085	4085	4085	4085	0
27	20240528	191800	707522020	4085	4085	4085	4085	0
28	20240528	191700	707522020	4085	4085	4085	4085	0
29	20240528	191600	707522020	4085	4085	4085	4085	0
30	20240528	191500	707522020	4085	4085	4085	4085	0
31	20240528	191400	707522020	4085	4085	4085	4085	0
32	20240528	191300	707522020	4085	4085	4085	4085	882
33	20240528	191200	707522020	4085	4085	4085	4085	0
34	20240528	191100	707522020	4085	4085	4085	4085	0
35	20240528	191000	707522020	4085	4085	4085	4085	0
36	20240528	190900	707522020	4085	4085	4085	4085	0
37	20240528	190800	707522020	4085	4085	4085	4085	0
38	20240528	190700	707522020	4085	4085	4085	4085	0
39	20240528	190600	707522020	4085	4085	4085	4085	0
40	20240528	190500	707522020	4085	4085	4085	4085	0
41	20240528	190400	707522020	4085	4085	4085	4085	0
42	20240528	190300	707522020	4085	4085	4085	4085	0
43	20240528	190200	707522020	4085	4085	4085	4085	0
44	20240528	190100	707522020	4085	4085	4085	4085	0
45	20240528	190000	707522020	4085	4085	4085	4085	0
46	20240528	185900	707522020	4085	4085	4085	4085	0
47	20240528	185800	707522020	4085	4085	4085	4085	0
48	20240528	185700	707522020	4085	4085	4085	4085	0
49	20240528	185600	707522020	4085	4085	4085	4085	0
50	20240528	185500	707522020	4085	4085	4085	4085	0
51	20240528	185400	707522020	4085	4085	4085	4085	0
52	20240528	185300	707522020	4085	4085	4085	4085	0
53	20240528	185200	707522020	4085	4085	4085	4085	0
54	20240528	185100	707522020	4085	4085	4085	4085	0
55	20240528	185000	707522020	4085	4085	4085	4085	0
56	20240528	184900	707522020	4085	4085	4085	4085	0
57	20240528	184800	707522020	4085	4085	4085	4085	0
58	20240528	184700	707522020	4085	4085	4085	4085	0
59	20240528	184600	707522020	4085	4085	4085	4085	0
60	20240528	184500	707522020	4085	4085	4085	4085	0
61	20240528	184400	707522020	4085	4085	4085	4085	0
62	20240528	184300	707522020	4085	4085	4085	4085	882
63	20240528	184200	707522020	4085	4085	4085	4085	0
64	20240528	184100	707522020	4085	4085	4085	4085	0
65	20240528	184000	707522020	4085	4085	4085	4085	0
66	20240528	183900	707522020	4085	4085	4085	4085	0
67	20240528	183800	707522020	4085	4085	4085	4085	0
68	20240528	183700	707522020	4085	4085	4085	4085	0
69	20240528	183600	707522020	4085	4085	4085	4085	0
70	20240528	183500	707522020	4085	4085	4085	4085	0
71	20240528	183400	707522020	4085	4085	4085	4085	0
72	20240528	183300	707522020	4085	4085	4085	4085	0
73	20240528	183200	707522020	4085	4085	4085	4085	0
74	20240528	183100	707522020	4085	4085	4085	4085	0
75	20240528	183000	707522020	4085	4085	4085	4085	0
76	20240528	182900	707522020	4085	4085	4085	4085	0
77	20240528	182800	707522020	4085	4085	4085	4085	0
78	20240528	182700	707522020	4085	4085	4085	4085	0
79	20240528	182600	707522020	4085	4085	4085	4085	0
80	20240528	182500	707522020	4085	4085	4085	4085	0
81	20240528	182400	707522020	4085	4085	4085	4085	0
82	20240528	182300	707522020	4085	4085	4085	4085	0
83	20240528	182200	707522020	4085	4085	4085	4085	0
84	20240528	182100	707522020	4085	4085	4085	4085	0
85	20240528	182000	707522020	4085	4085	4085	4085	0
86	20240528	181900	707522020	4085	4085	4085	4085	0
87	20240528	181800	707522020	4085	4085	4085	4085	0
88	20240528	181700	707522020	4085	4085	4085	4085	0
89	20240528	181600	707522020	4085	4085	4085	4085	0
90	20240528	181500	707522020	4085	4085	4085	4085	0
91	20240528	181400	707522020	4085	4085	4085	4085	0
92	20240528	181300	707522020	4085	4085	4085	4085	882
93	20240528	181200	707522020	4085	4085	4085	4085	0
94	20240528	181100	707522020	4085	4085	4085	4085	0
95	20240528	181000	707522020	4085	4085	4085	4085	0
96	20240528	180900	707522020	4085	4085	4085	4085	0
97	20240528	180800	707522020	4085	4085	4085	4085	0
98	20240528	180700	707522020	4085	4085	4085	4085	0
99	20240528	180600	707522020	4085	4085	4085	4085	0
100	20240528	180500	707522020	4085	4085	4085	4085	0
101	20240528	180400	707522020	4085	4085	4085	4085	0
102	20240528	180300	707522020	4085	4085	4085	4085	0
103	20240528	180200	707522020	4085	4085	4085	4085	0
104	20240528	180100	707522020	4085	4085	4085	4085	0
105	20240528	180000	707522020	4085	4085	4085	4085	0
106	20240528	175900	707522020	4085	4085	4085	4085	0
107	20240528	175800	707522020	4085	4085	4085	4085	0
108	20240528	175700	707522020	4085	4085	4085	4085	0
109	20240528	175600	707522020	4085	4085	4085	4085	0
110	20240528	175500	707522020	4085	4085	4085	4085	0
111	20240528	175400	707522020	4085	4085	4085	4085	0
112	20240528	175300	707522020	4085	4085	4085	4085	0
113	20240528	175200	707522020	4085	4085	4085	4085	0
114	20240528	175100	707522020	4085	4085	4085	4085	0
115	20240528	175000	707522020	4085	4085	4085	4085	0
116	20240528	174900	707522020	4085	4085	4085	4085	0
117	20240528	174800	707522020	4085	4085	4085	4085	0
118	20240528	174700	707522020	4085	4085	4085	4085	0
119	20240528	174600	707522020	4085	4085	4085	4085	0
120	20240528	174500	707522020	4085	4085	4085	4085	0
121	20240528	174400	707522020	4085	4085	4085	4085	0
122	20240528	174300	707522020	4085	4085	4085	4085	882
123	20240528	174200	707522020	4085	4085	4085	4085	0
124	20240528	174100	707522020	4085	4085	4085	4085	0
125	20240528	174000	707522020	4085	4085	4085	4085	0
126	20240528	173900	707522020	4085	4085	4085	4085	0
127	20240528	173800	707522020	4085	4085	4085	4085	0
128	20240528	173700	707522020	4085	4085	4085	4085	0
129	20240528	173600	707522020	4085	4085	4085	4085	0
130	20240528	173500	707522020	4085	4085	4085	4085	0
131	20240528	173400	707522020	4085	4085	4085	4085	0
132	20240528	173300	707522020	4085	4085	4085	4085	0
133	20240528	173200	707522020	4085	4085	4085	4085	0
134	20240528	173100	707522020	4085	4085	4085	4085	0
135	20240528	173000	707522020	4085	4085	4085	4085	0
136	20240528	172900	707522020	4085	4085	4085	4085	0
137	20240528	172800	707522020	4085	4085	4085	4085	0
138	20240528	172700	707522020	4085	4085	4085	4085	0
139	20240528	172600	707522020	4085	4085	4085	4085	0
140	20240528	172500	707522020	4085	4085	4085	4085	0
141	20240528	172400	707522020	4085	4085	4085	4085	0
142	20240528	172300	707522020	4085	4085	4085	4085	0
143	20240528	172200	707522020	4085	4085	4085	4085	0
144	20240528	172100	707522020	4085	4085	4085	4085	0
145	20240528	172000	707522020	4085	4085	4085	4085	0
146	20240528	171900	707522020	4085	4085	4085	4085	0
147	20240528	171800	707522020	4085	4085	4085	4085	0
148	20240528	171700	707522020	4085	4085	4085	4085	0
149	20240528	171600	707522020	4085	4085	4085	4085	0
150	20240528	171500	707522020	4085	4085	4085	4085	0
151	20240528	171400	707522020	4085	4085	4085	4085	0
152	20240528	171300	707522020	4085	4085	4085	4085	882
153	20240528	171200	707522020	4085	4085	4085	4085	0
154	20240528	171100	707522020	4085	4085	4085	4085	0
155	20240528	171000	707522020	4085	4085	4085	4085	0
156	20240528	170900	707522020	4085	4085	4085	4085	0
157	20240528	170800	707522020	4085	4085	4085	4085	0
158	20240528	170700	707522020	4085	4085	4085	4085	0
159	20240528	170600	707522020	4085	4085	4085	4085	0
160	20240528	170500	707522020	4085	4085	4085	4085	0
161	20240528	170400	707522020	4085	4085	4085	4085	0
162	20240528	170300	707522020	4085	4085	4085	4085	0
163	20240528	170200	707522020	4085	4085	4085	4085	0
164	20240528	170100	707522020	4085	4085	4085	4085	0
165	20240528	170000	707522020	4085	4085	4085	4085	0
166	20240528	165900	707522020	4085	4085	4085	4085	0
167	20240528	165800	707522020	4085	4085	4085	4085	0
168	20240528	165700	707522020	4085	4085	4085	4085	0
169	20240528	165600	707522020	4085	4085	4085	4085	0
170	20240528	165500	707522020	4085	4085	4085	4085	0
171	20240528	165400	707522020	4085	4085	4085	4085	0
172	20240528	165300	707522020	4085	4085	4085	4085	0
173	20240528	165200	707522020	4085	4085	4085	4085	0
174	20240528	165100	707522020	4085	4085	4085	4085	0
175	20240528	165000	707522020	4085	4085	4085	4085	0
176	20240528	164900	707522020	4085	4085	4085	4085	0
177	20240528	164800	707522020	4085	4085	4085	4085	0
178	20240528	164700	707522020	4085	4085	4085	4085	0
179	20240528	164600	707522020	4085	4085	4085	4085	0
180	20240528	164500	707522020	4085	4085	4085	4085	0
181	20240528	164400	707522020	4085	4085	4085	4085	0
182	20240528	164300	707522020	4085	4085	4085	4085	882
183	20240528	164200	707522020	4085	4085	4085	4085	0
184	20240528	164100	707522020	4085	4085	4085	4085	0
185	20240528	164000	707522020	4085	4085	4085	4085	0
186	20240528	163900	707522020	4085	4085	4085	4085	0
187	20240528	163800	707522020	4085	4085	4085	4085	0
188	20240528	163700	707522020	4085	4085	4085	4085	0
189	20240528	163600	707522020	4085	4085	4085	4085	0
190	20240528	163500	707522020	4085	4085	4085	4085	0
191	20240528	163400	707522020	4085	4085	4085	4085	0
192	20240528	163300	707522020	4085	4085	4085	4085	0
193	20240528	163200	707522020	4085	4085	4085	4085	0
194	20240528	163100	707522020	4085	4085	4085	4085	0
195	20240528	163000	707522020	4085	4085	4085	4085	0
196	20240528	162900	707522020	4085	4085	4085	4085	0
197	20240528	162800	707522020	4085	4085	4085	4085	0
198	20240528	162700	707522020	4085	4085	4085	4085	0
199	20240528	162600	707522020	4085	4085	4085	4085	0
200	20240528	162500	707522020	4085	4085	4085	4085	0
201	20240528	162400	707522020	4085	4085	4085	4085	0
202	20240528	162300	707522020	4085	4085	4085	4085	0
203	20240528	162200	707522020	4085	4085	4085	4085	0
204	20240528	162100	707522020	4085	4085	4085	4085	0
205	20240528	162000	707522020	4085	4085	4085	4085	0
206	20240528	161900	707522020	4085	4085	4085	4085	0
207	20240528	161800	707522020	4085	4085	4085	4085	0
208	20240528	161700	707522020	4085	4085	4085	4085	0
209	20240528	161600	707522020	4085	4085	4085	4085	0
210	20240528	161500	707522020	4085	4085	4085	4085	0
211	20240528	161400	707522020	4085	4085	4085	4085	0
212	20240528	161300	707522020	4085	4085	4085	4085	882
213	20240528	161200	707522020	4085	4085	4085	4085	0
214	20240528	161100	707522020	4085	4085	4085	4085	0
215	20240528	161000	707522020	4085	4085	4085	4085	0
216	20240528	160900	707522020	4085	4085	4085	4085	0
217	20240528	160800	707522020	4085	4085	4085	4085	0
218	20240528	160700	707522020	4085	4085	4085	4085	0
219	20240528	160600	707522020	4085	4085	4085	4085	0
220	20240528	160500	707522020	4085	4085	4085	4085	0
221	20240528	160400	707522020	4085	4085	4085	4085	0
222	20240528	160300	707522020	4085	4085	4085	4085	0
223	20240528	160200	707522020	4085	4085	4085	4085	0
224	20240528	160100	707522020	4085	4085	4085	4085	0
225	20240528	160000	707522020	4085	4085	4085	4085	0
226	20240528	155900	707522020	4085	4085	4085	4085	0
227	20240528	155800	707522020	4085	4085	4085	4085	0
228	20240528	155700	707522020	4085	4085	4085	4085	0
229	20240528	155600	707522020	4085	4085	4085	4085	0
230	20240528	155500	707522020	4085	4085	4085	4085	0
231	20240528	155400	707522020	4085	4085	4085	4085	0
232	20240528	155300	707522020	4085	4085	4085	4085	0
233	20240528	155200	707522020	4085	4085	4085	4085	0
234	20240528	155100	707522020	4085	4085	4085	4085	0
235	20240528	155000	707522020	4085	4085	4085	4085	0
236	20240528	154900	707522020	4085	4085	4085	4085	0
237	20240528	154800	707522020	4085	4085	4085	4085	0
238	20240528	154700	707522020	4085	4085	4085	4085	0
239	20240528	154600	707522020	4085	4085	4085	4085	0
240	20240528	154500	707522020	4085	4085	4085	4085	0
241	20240528	154400	707522020	4085	4085	4085	4085	0
242	20240528	154300	707522020	4085	4085	4085	4085	882
243	20240528	154200	707522020	4085	4085	4085	4085	0
244	20240528	154100	707522020	4085	4085	4085	4085	0
245	20240528	154000	707522020	4085	4085	4085	4085	0
246	20240528	153900	707522020	4085	4085	4085	4085	0
247	20240528	153800	707522020	4085	4085	4085	4085	0
248	20240528	153700	707522020	4085	4085	4085	4085	0
249	20240528	153600	707522020	4085	4085	4085	4085	0
250	20240528	153500	707522020	4085	4085	4085	4085	0
251	20240528	153400	707522020	4085	4085	4085	4085	0
252	20240528	153300	707522020	4085	4085	4085	4085	0
253	20240528	153200	707522020	4085	4085	4085	4085	0
254	20240528	153100	707522020	4085	4085	4085	4085	0
255	20240528	153000	707522020	4085	4085	4085	4085	882
256	20240528	152900	703919050	4085	4085	4085	4085	0
257	20240528	152800	703919050	4085	4085	4085	4085	0
258	20240528	152700	703919050	4085	4085	4085	4085	0
259	20240528	152600	703919050	4085	4085	4085	4085	0
260	20240528	152500	703919050	4085	4085	4085	4085	0
261	20240528	152400	703919050	4085	4085	4085	4085	0
262	20240528	152300	703919050	4085	4085	4085	4085	0
263	20240528	152200	703919050	4085	4085	4085	4085	0
264	20240528	152100	703919050	4085	4085	4085	4085	0
265	20240528	152000	703919050	4085	4085	4085	4085	0
266	20240528	151900	703919050	4085	4080	4085	4080	17
267	20240528	151800	703849640	4080	4080	4080	4080	36
268	20240528	151700	703702760	4080	4085	4085	4080	192
269	20240528	151600	702918575	4085	4085	4085	4085	21
270	20240528	151500	702832790	4080	4080	4080	4080	114
271	20240528	151400	702367670	4080	4080	4080	4080	500
272	20240528	151300	700327670	4080	4080	4080	4080	26
273	20240528	151200	700221590	4085	4080	4085	4080	1000
274	20240528	151100	696140785	4070	4070	4070	4070	500
275	20240528	151000	694105785	4070	4070	4070	4070	0
276	20240528	150900	694105785	4070	4070	4070	4070	312
277	20240528	150800	692835945	4070	4070	4070	4065	617
278	20240528	150700	690324760	4070	4070	4070	4070	130
279	20240528	150600	689795660	4070	4070	4070	4070	305
280	20240528	150500	688554310	4080	4080	4080	4080	0
281	20240528	150400	688554310	4080	4085	4085	4080	48
282	20240528	150300	688358410	4085	4085	4085	4085	8
283	20240528	150200	688325730	4085	4085	4085	4085	2
284	20240528	150100	688317560	4065	4065	4065	4065	100
285	20240528	150000	687911060	4060	4060	4060	4060	0
286	20240528	145900	687911060	4060	4065	4065	4060	488
287	20240528	145800	685929635	4060	4065	4065	4060	820
288	20240528	145700	682597370	4085	4085	4085	4085	0
289	20240528	145600	682597370	4085	4085	4085	4085	1
290	20240528	145500	682593285	4085	4085	4085	4085	51
291	20240528	145400	682384950	4085	4085	4085	4085	61
292	20240528	145300	682135765	4060	4060	4060	4060	0
293	20240528	145200	682135765	4060	4060	4060	4060	44
294	20240528	145100	681957125	4060	4090	4090	4060	208
295	20240528	145000	681107980	4090	4090	4090	4090	416
296	20240528	144900	679406540	4090	4085	4090	4085	22
297	20240528	144800	679316585	4085	4085	4085	4085	0
298	20240528	144700	679316585	4085	4080	4085	4080	187
299	20240528	144600	678552965	4080	4080	4080	4080	14
300	20240528	144500	678495845	4080	4080	4080	4080	318
301	20240528	144400	677198405	4080	4080	4080	4080	0
302	20240528	144300	677198405	4080	4080	4080	4080	4
303	20240528	144200	677182085	4080	4080	4080	4080	9
304	20240528	144100	677145365	4080	4080	4080	4080	1
305	20240528	144000	677141285	4080	4080	4080	4060	1112
306	20240528	143900	672614325	4080	4090	4090	4080	550
307	20240528	143800	670369825	4090	4070	4090	4070	200
308	20240528	143700	669553980	4070	4070	4070	4060	38
309	20240528	143600	669399420	4080	4085	4085	4070	277
310	20240528	143500	668270030	4090	4090	4090	4090	0
311	20240528	143400	668270030	4090	4090	4090	4090	0
312	20240528	143300	668270030	4090	4090	4090	4090	0
313	20240528	143200	668270030	4090	4090	4090	4090	11
314	20240528	143100	668225040	4090	4090	4090	4090	9
315	20240528	143000	668188230	4100	4100	4100	4100	0
316	20240528	142900	668188230	4100	4100	4100	4100	0
317	20240528	142800	668188230	4100	4090	4100	4090	51
318	20240528	142700	667979280	4090	4070	4090	4070	374
319	20240528	142600	666454455	4070	4075	4075	4070	95
320	20240528	142500	666067800	4070	4060	4070	4060	1046
321	20240528	142400	661811980	4060	4060	4060	4060	10
322	20240528	142300	661771380	4055	4060	4060	4055	120
323	20240528	142200	661284695	4055	4055	4055	4055	0
324	20240528	142100	661284695	4055	4055	4055	4055	265
325	20240528	142000	660210120	4055	4055	4055	4055	451
326	20240528	141900	658381315	4055	4060	4060	4055	5000
327	20240528	141800	638102135	4070	4070	4070	4070	24
328	20240528	141700	638004455	4060	4060	4060	4060	916
329	20240528	141600	634285495	4060	4070	4070	4060	2059
330	20240528	141500	625922035	4070	4070	4070	4070	50
331	20240528	141400	625718535	4070	4070	4070	4070	0
332	20240528	141300	625718535	4070	4075	4075	4070	733
333	20240528	141200	622735220	4075	4075	4075	4075	117
334	20240528	141100	622258445	4080	4080	4080	4080	0
335	20240528	141000	622258445	4080	4080	4080	4080	20
336	20240528	140900	622176845	4075	4075	4075	4075	100
337	20240528	140800	621769345	4080	4080	4080	4080	0
338	20240528	140700	621769345	4080	4080	4080	4080	0
339	20240528	140600	621769345	4080	4080	4080	4080	14
340	20240528	140500	621712225	4080	4080	4080	4080	1
341	20240528	140400	621708145	4075	4075	4075	4075	1
342	20240528	140300	621704070	4080	4080	4080	4080	50
343	20240528	140200	621500070	4075	4075	4075	4075	241
344	20240528	140100	620517995	4070	4070	4070	4070	0
345	20240528	140000	620517995	4070	4085	4085	4070	500
346	20240528	135900	618480825	4085	4085	4085	4085	0
347	20240528	135800	618480825	4085	4085	4085	4085	0
348	20240528	135700	618480825	4085	4085	4085	4085	1
349	20240528	135600	618476740	4085	4090	4090	4085	545
350	20240528	135500	616249630	4090	4090	4090	4090	3
351	20240528	135400	616237360	4090	4090	4090	4090	47
352	20240528	135300	616045130	4095	4090	4095	4090	61
353	20240528	135200	615795390	4085	4085	4085	4085	6
354	20240528	135100	615770880	4085	4085	4085	4085	190
355	20240528	135000	614994730	4090	4090	4090	4090	522
356	20240528	134900	612859750	4090	4090	4090	4090	316
357	20240528	134800	611567310	4090	4090	4090	4090	232
358	20240528	134700	610618430	4090	4095	4095	4090	118
359	20240528	134600	610135770	4095	4100	4100	4095	250
360	20240528	134500	609112010	4105	4105	4105	4105	1
361	20240528	134400	609107905	4095	4095	4095	4095	0
362	20240528	134300	609107905	4095	4095	4095	4095	0
363	20240528	134200	609107905	4095	4100	4100	4095	200
364	20240528	134100	608288175	4110	4110	4110	4110	1
365	20240528	134000	608284065	4110	4110	4110	4110	0
366	20240528	133900	608284065	4110	4110	4110	4110	0
367	20240528	133800	608284065	4110	4110	4110	4110	0
368	20240528	133700	608284065	4110	4110	4110	4110	0
369	20240528	133600	608284065	4110	4105	4110	4105	200
370	20240528	133500	607462075	4110	4110	4110	4110	0
371	20240528	133400	607462075	4110	4110	4110	4110	539
372	20240528	133300	605246785	4110	4110	4110	4110	100
373	20240528	133200	604835785	4105	4105	4105	4105	0
374	20240528	133100	604835785	4105	4105	4105	4105	0
375	20240528	133000	604835785	4105	4105	4105	4105	1
376	20240528	132900	604831680	4100	4100	4100	4100	0
377	20240528	132800	604831680	4100	4100	4100	4100	500
378	20240528	132700	602781680	4110	4105	4110	4105	5
379	20240528	132600	602761145	4100	4105	4105	4100	1245
380	20240528	132500	597656195	4105	4105	4105	4105	0
381	20240528	132400	597656195	4105	4105	4105	4105	0
382	20240528	132300	597656195	4105	4105	4105	4105	0
383	20240528	132200	597656195	4105	4105	4105	4105	11
384	20240528	132100	597611040	4110	4110	4110	4110	154
385	20240528	132000	596978100	4110	4110	4110	4110	0
386	20240528	131900	596978100	4110	4110	4110	4110	0
387	20240528	131800	596978100	4110	4105	4110	4105	114
388	20240528	131700	596509580	4110	4110	4110	4110	0
389	20240528	131600	596509580	4110	4110	4110	4110	124
390	20240528	131500	595999940	4110	4110	4110	4110	0
391	20240528	131400	595999940	4110	4110	4110	4110	6
392	20240528	131300	595975280	4110	4110	4110	4110	0
393	20240528	131200	595975280	4110	4110	4110	4110	65
394	20240528	131100	595708130	4110	4110	4110	4110	204
395	20240528	131000	594869690	4100	4100	4100	4100	119
396	20240528	130900	594381790	4100	4095	4100	4095	696
397	20240528	130800	591529715	4090	4090	4090	4090	0
398	20240528	130700	591529715	4090	4095	4095	4090	53
399	20240528	130600	591312690	4095	4065	4095	4065	804
400	20240528	130500	588032400	4060	4065	4065	4060	260
401	20240528	130400	586976750	4060	4060	4060	4060	0
402	20240528	130300	586976750	4060	4060	4060	4060	0
403	20240528	130200	586976750	4060	4075	4075	4060	2405
404	20240528	130100	577195450	4075	4075	4075	4075	15
405	20240528	130000	577134325	4070	4075	4075	4070	82
406	20240528	125900	576800565	4075	4075	4075	4075	110
407	20240528	125800	576352315	4075	4075	4075	4075	0
408	20240528	125700	576352315	4075	4075	4075	4075	0
409	20240528	125600	576352315	4075	4075	4075	4075	0
410	20240528	125500	576352315	4075	4075	4075	4075	0
411	20240528	125400	576352315	4075	4075	4075	4075	194
412	20240528	125300	575561765	4070	4070	4070	4070	850
413	20240528	125200	572102265	4070	4070	4070	4070	40
414	20240528	125100	571939465	4070	4070	4070	4070	88
415	20240528	125000	571581305	4070	4065	4070	4065	13
416	20240528	124900	571528410	4070	4070	4070	4070	101
417	20240528	124800	571117340	4070	4070	4070	4070	150
418	20240528	124700	570506840	4070	4070	4070	4070	0
419	20240528	124600	570506840	4070	4070	4070	4070	180
420	20240528	124500	569774240	4070	4070	4070	4070	1
421	20240528	124400	569770170	4070	4070	4070	4070	0
422	20240528	124300	569770170	4070	4065	4070	4065	51
423	20240528	124200	569562850	4060	4060	4060	4060	200
424	20240528	124100	568750850	4060	4060	4060	4060	1
425	20240528	124000	568746790	4060	4060	4060	4060	1235
426	20240528	123900	563732690	4060	4060	4060	4060	26
427	20240528	123800	563627130	4060	4060	4060	4060	10
428	20240528	123700	563586530	4060	4060	4060	4060	0
429	20240528	123600	563586530	4060	4070	4070	4060	1952
430	20240528	123500	555649300	4070	4070	4070	4070	0
431	20240528	123400	555649300	4070	4070	4070	4070	7
432	20240528	123300	555620810	4070	4070	4070	4070	6
433	20240528	123200	555596390	4070	4070	4070	4070	719
434	20240528	123100	552670060	4070	4070	4075	4070	13
435	20240528	123000	552617105	4075	4075	4075	4075	50
436	20240528	122900	552413355	4075	4075	4075	4075	6
437	20240528	122800	552388905	4065	4065	4065	4065	50
438	20240528	122700	552185655	4065	4070	4070	4065	39
439	20240528	122600	552027070	4075	4075	4075	4075	109
440	20240528	122500	551582895	4075	4075	4075	4075	20
441	20240528	122400	551501395	4075	4075	4075	4075	181
442	20240528	122300	550763820	4060	4060	4060	4060	1
443	20240528	122200	550759760	4060	4065	4065	4060	2930
444	20240528	122100	538862750	4065	4075	4075	4065	5046
445	20240528	122000	518336760	4075	4085	4085	4075	4093
446	20240528	121900	501638780	4085	4085	4085	4085	192
447	20240528	121800	500854460	4085	4085	4085	4085	0
448	20240528	121700	500854460	4085	4085	4085	4085	27
449	20240528	121600	500744165	4090	4090	4090	4090	0
450	20240528	121500	500744165	4090	4090	4090	4090	0
451	20240528	121400	500744165	4090	4090	4090	4090	0
452	20240528	121300	500744165	4090	4090	4090	4090	10
453	20240528	121200	500703265	4090	4090	4090	4090	0
454	20240528	121100	500703265	4090	4090	4090	4090	8
455	20240528	121000	500670545	4090	4090	4090	4090	104
456	20240528	120900	500245185	4090	4090	4090	4090	4
457	20240528	120800	500228825	4090	4090	4090	4090	0
458	20240528	120700	500228825	4090	4090	4090	4090	8
459	20240528	120600	500196105	4090	4090	4090	4090	16
460	20240528	120500	500130665	4095	4095	4095	4095	1
461	20240528	120400	500126570	4090	4090	4090	4090	50
462	20240528	120300	499922070	4095	4095	4095	4095	0
463	20240528	120200	499922070	4095	4095	4095	4095	1
464	20240528	120100	499917975	4095	4095	4095	4095	0
465	20240528	120000	499917975	4095	4095	4095	4095	300
466	20240528	115900	498689475	4090	4090	4090	4090	5
467	20240528	115800	498669025	4095	4095	4095	4095	1
468	20240528	115700	498664930	4085	4085	4085	4085	0
469	20240528	115600	498664930	4085	4085	4085	4085	0
470	20240528	115500	498664930	4085	4085	4085	4085	0
471	20240528	115400	498664930	4085	4085	4085	4085	0
472	20240528	115300	498664930	4085	4085	4085	4085	0
473	20240528	115200	498664930	4085	4090	4090	4085	600
474	20240528	115100	496213780	4085	4090	4090	4085	100
475	20240528	115000	495805030	4085	4085	4085	4085	0
476	20240528	114900	495805030	4085	4085	4085	4085	0
477	20240528	114800	495805030	4085	4085	4090	4085	695
478	20240528	114700	492965705	4085	4090	4095	4085	2497
479	20240528	114600	482762645	4090	4100	4100	4090	1829
480	20240528	114500	475277215	4100	4105	4105	4100	703
481	20240528	114400	472394865	4110	4110	4110	4110	0
482	20240528	114300	472394865	4110	4110	4110	4110	54
483	20240528	114200	472172925	4105	4105	4105	4105	16
484	20240528	114100	472107245	4105	4105	4105	4105	0
485	20240528	114000	472107245	4105	4105	4105	4105	0
486	20240528	113900	472107245	4105	4105	4105	4105	0
487	20240528	113800	472107245	4105	4105	4105	4105	200
488	20240528	113700	471286245	4105	4105	4105	4105	556
489	20240528	113600	469003865	4110	4110	4110	4110	0
490	20240528	113500	469003865	4110	4110	4110	4110	20
491	20240528	113400	468921665	4110	4110	4110	4110	0
492	20240528	113300	468921665	4110	4110	4110	4110	10
493	20240528	113200	468880565	4110	4110	4110	4110	5
494	20240528	113100	468860015	4105	4110	4110	4105	501
495	20240528	113000	466803405	4110	4105	4110	4105	408
496	20240528	112900	465128560	4110	4115	4115	4110	1593
497	20240528	112800	458580915	4120	4120	4120	4120	185
498	20240528	112700	457818715	4120	4120	4120	4120	104
499	20240528	112600	457390235	4120	4120	4120	4120	107
500	20240528	112500	456949395	4110	4125	4125	4110	1002
501	20240528	112400	452828490	4120	4120	4120	4120	601
502	20240528	112300	450352370	4125	4125	4130	4125	224
503	20240528	112200	449427290	4125	4125	4130	4120	1239
504	20240528	112100	444322400	4120	4125	4125	4120	1868
505	20240528	112000	436625405	4125	4120	4125	4120	469
506	20240528	111900	434692925	4110	4115	4115	4105	6025
507	20240528	111800	409932640	4115	4110	4115	4110	1052
508	20240528	111700	405608870	4110	4120	4120	4110	3531
509	20240528	111600	391069550	4115	4095	4115	4090	9397
510	20240528	111500	352581205	4080	4080	4080	4080	0
511	20240528	111400	352581205	4080	4090	4090	4080	200
512	20240528	111300	351765085	4085	4085	4085	4080	1451
513	20240528	111200	345842505	4095	4095	4095	4095	60
514	20240528	111100	345596805	4080	4080	4080	4080	0
515	20240528	111000	345596805	4080	4100	4100	4080	1010
516	20240528	110900	341473250	4080	4090	4095	4080	1992
517	20240528	110800	333331515	4095	4085	4095	4080	510
518	20240528	110700	331250405	4080	4080	4080	4080	0
519	20240528	110600	331250405	4080	4080	4080	4080	0
520	20240528	110500	331250405	4080	4085	4085	4080	300
521	20240528	110400	330025725	4085	4085	4085	4085	500
522	20240528	110300	327983225	4095	4095	4095	4095	10
523	20240528	110200	327942275	4090	4090	4090	4090	0
524	20240528	110100	327942275	4090	4090	4090	4090	43
525	20240528	110000	327766405	4090	4090	4090	4085	385
526	20240528	105900	326193665	4090	4090	4090	4090	1
527	20240528	105800	326189575	4090	4085	4090	4085	2
528	20240528	105700	326181400	4085	4085	4085	4085	301
529	20240528	105600	324951815	4090	4090	4090	4090	3
530	20240528	105500	324939545	4090	4085	4090	4085	133
531	20240528	105400	324395740	4080	4080	4080	4080	500
532	20240528	105300	322355740	4080	4080	4080	4080	400
533	20240528	105200	320723740	4080	4080	4080	4080	121
534	20240528	105100	320230060	4080	4080	4080	4080	800
535	20240528	105000	316966060	4095	4095	4095	4095	108
536	20240528	104900	316523800	4095	4090	4095	4090	42
537	20240528	104800	316351920	4095	4095	4095	4095	76
538	20240528	104700	316040700	4095	4100	4100	4095	701
539	20240528	104600	313170100	4095	4095	4095	4095	1
540	20240528	104500	313166005	4095	4095	4095	4095	1
541	20240528	104400	313161910	4095	4100	4100	4095	600
542	20240528	104300	310703975	4110	4110	4110	4110	10
543	20240528	104200	310662875	4100	4100	4100	4100	910
544	20240528	104100	306931875	4100	4110	4110	4100	510
545	20240528	104000	304839510	4105	4105	4105	4105	0
546	20240528	103900	304839510	4105	4105	4105	4105	317
547	20240528	103800	303538225	4105	4105	4105	4105	2
548	20240528	103700	303530015	4110	4105	4110	4105	76
549	20240528	103600	303217665	4105	4105	4105	4105	38
550	20240528	103500	303061675	4100	4100	4105	4100	837
551	20240528	103400	299629950	4100	4100	4100	4100	1
552	20240528	103300	299625850	4105	4105	4105	4105	61
553	20240528	103200	299375445	4105	4105	4105	4105	222
554	20240528	103100	298464135	4105	4100	4105	4100	252
555	20240528	103000	297429700	4100	4105	4105	4100	70
556	20240528	102900	297142695	4080	4080	4080	4080	0
557	20240528	102800	297142695	4080	4085	4085	4080	404
558	20240528	102700	295494355	4080	4095	4095	4080	943
559	20240528	102600	291646640	4080	4080	4080	4080	0
560	20240528	102500	291646640	4080	4105	4105	4080	328
561	20240528	102400	290306035	4105	4105	4105	4105	265
562	20240528	102300	289218210	4110	4110	4110	4110	0
563	20240528	102200	289218210	4110	4110	4110	4110	0
564	20240528	102100	289218210	4110	4110	4110	4110	0
565	20240528	102000	289218210	4110	4110	4110	4110	0
566	20240528	101900	289218210	4110	4110	4110	4110	1
567	20240528	101800	289214100	4090	4090	4090	4090	412
568	20240528	101700	287529020	4090	4090	4090	4090	437
569	20240528	101600	285741690	4090	4095	4095	4090	1987
570	20240528	101500	277614085	4095	4095	4095	4095	1816
571	20240528	101400	270177565	4110	4110	4110	4110	0
572	20240528	101300	270177565	4110	4095	4110	4095	43
573	20240528	101200	270001335	4095	4095	4095	4095	0
574	20240528	101100	270001335	4095	4095	4095	4095	20
575	20240528	101000	269919435	4110	4110	4110	4110	1000
576	20240528	100900	265809435	4110	4110	4110	4110	16
577	20240528	100800	265743675	4115	4095	4115	4090	1055
578	20240528	100700	261426340	4115	4115	4115	4115	1
579	20240528	100600	261422225	4095	4095	4095	4095	0
580	20240528	100500	261422225	4095	4100	4100	4095	1650
581	20240528	100400	254663295	4120	4100	4120	4100	267
582	20240528	100300	253568395	4100	4110	4110	4100	2214
583	20240528	100200	244478835	4110	4100	4120	4100	1000
584	20240528	100100	240365485	4100	4130	4130	4100	2633
585	20240528	100000	229553000	4140	4140	4140	4140	11
586	20240528	095900	229507460	4105	4140	4140	4105	961
587	20240528	095800	225539735	4140	4100	4140	4100	4860
588	20240528	095700	205482110	4110	4100	4110	4100	515
589	20240528	095600	203370600	4100	4105	4105	4100	966
590	20240528	095500	199407875	4110	4110	4110	4110	301
591	20240528	095400	198170765	4110	4120	4120	4110	1301
592	20240528	095300	192818665	4120	4120	4120	4120	50
593	20240528	095200	192612665	4125	4110	4125	4110	64
594	20240528	095100	192348755	4110	4125	4125	4110	1883
595	20240528	095000	184594560	4130	4130	4130	4130	3
596	20240528	094900	184582170	4135	4135	4135	4130	51
597	20240528	094800	184371345	4130	4130	4130	4130	660
598	20240528	094700	181645545	4140	4140	4140	4130	1894
599	20240528	094600	173806045	4140	4140	4145	4140	111
600	20240528	094500	173346005	4145	4140	4145	4140	559
601	20240528	094400	171029600	4140	4130	4140	4130	1016
602	20240528	094300	166827635	4140	4130	4140	4130	577
603	20240528	094200	164443875	4130	4130	4130	4130	501
604	20240528	094100	162374745	4120	4110	4120	4110	391
605	20240528	094000	160765725	4100	4105	4110	4100	98
606	20240528	093900	160363760	4105	4105	4105	4105	45
607	20240528	093800	160179035	4095	4095	4095	4095	651
608	20240528	093700	157513190	4100	4100	4100	4100	685
609	20240528	093600	154704690	4100	4095	4100	4095	144
610	20240528	093500	154114860	4095	4095	4095	4095	0
611	20240528	093400	154114860	4095	4100	4100	4095	550
612	20240528	093300	151860110	4090	4100	4100	4090	148
613	20240528	093200	151253590	4090	4090	4095	4090	1115
614	20240528	093100	146693165	4095	4095	4095	4095	201
615	20240528	093000	145870070	4090	4090	4090	4090	300
616	20240528	092900	144643070	4090	4085	4090	4085	233
617	20240528	092800	143690505	4085	4085	4085	4085	8
618	20240528	092700	143657825	4085	4085	4085	4085	107
619	20240528	092600	143220730	4085	4080	4085	4080	99
620	20240528	092500	142816760	4075	4075	4075	4075	879
621	20240528	092400	139234835	4075	4075	4075	4075	2
622	20240528	092300	139226685	4075	4080	4080	4075	47
623	20240528	092200	139035100	4075	4075	4075	4075	0
624	20240528	092100	139035100	4075	4075	4075	4075	51
625	20240528	092000	138827275	4075	4075	4075	4075	40
626	20240528	091900	138664275	4070	4065	4070	4065	194
627	20240528	091800	137875450	4065	4065	4065	4065	361
628	20240528	091700	136407985	4065	4075	4075	4065	1024
629	20240528	091600	132235225	4075	4075	4075	4060	3678
630	20240528	091500	117270050	4075	4075	4075	4070	321
631	20240528	091400	115962275	4075	4070	4075	4070	1100
632	20240528	091300	111484785	4065	4070	4070	4065	331
633	20240528	091200	110137780	4070	4070	4075	4060	485
634	20240528	091100	108166965	4075	4060	4075	4055	1872
635	20240528	091000	100567600	4060	4070	4075	4055	2910
636	20240528	090900	88758990	4050	4070	4085	4050	2121
637	20240528	090800	80147445	4070	4090	4090	4070	2053
638	20240528	090700	71771685	4095	4095	4095	4095	2834
639	20240528	090600	60166455	4095	4100	4100	4090	1035
640	20240528	090500	55928710	4095	4100	4100	4095	1178
641	20240528	090400	51099940	4100	4115	4115	4100	1265
642	20240528	090300	45901930	4110	4110	4110	4110	731
643	20240528	090200	42897520	4110	4140	4140	4110	4391
644	20240528	090100	24781145	4140	4155	4155	4140	2915
645	20240528	090000	12685765	4155	4160	4160	4150	3052