KissMeData/005960/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	184700	77773145	4985	4985	4985	4985	76
3	20240528	184600	77773145	4985	4985	4985	4985	0
4	20240528	184500	77773145	4985	4985	4985	4985	0
5	20240528	184400	77773145	4985	4985	4985	4985	0
6	20240528	184300	77773145	4985	4985	4985	4985	0
7	20240528	184200	77773145	4985	4985	4985	4985	0
8	20240528	184100	77773145	4985	4985	4985	4985	0
9	20240528	184000	77773145	4985	4985	4985	4985	0
10	20240528	183900	77773145	4985	4985	4985	4985	0
11	20240528	183800	77773145	4985	4985	4985	4985	0
12	20240528	183700	77773145	4985	4985	4985	4985	0
13	20240528	183600	77773145	4985	4985	4985	4985	0
14	20240528	183500	77773145	4985	4985	4985	4985	0
15	20240528	183400	77773145	4985	4985	4985	4985	0
16	20240528	183300	77773145	4985	4985	4985	4985	0
17	20240528	183200	77773145	4985	4985	4985	4985	0
18	20240528	183100	77773145	4985	4985	4985	4985	0
19	20240528	183000	77773145	4985	4985	4985	4985	0
20	20240528	182900	77773145	4985	4985	4985	4985	0
21	20240528	182800	77773145	4985	4985	4985	4985	0
22	20240528	182700	77773145	4985	4985	4985	4985	0
23	20240528	182600	77773145	4985	4985	4985	4985	0
24	20240528	182500	77773145	4985	4985	4985	4985	0
25	20240528	182400	77773145	4985	4985	4985	4985	0
26	20240528	182300	77773145	4985	4985	4985	4985	0
27	20240528	182200	77773145	4985	4985	4985	4985	0
28	20240528	182100	77773145	4985	4985	4985	4985	0
29	20240528	182000	77773145	4985	4985	4985	4985	0
30	20240528	181900	77773145	4985	4985	4985	4985	0
31	20240528	181800	77773145	4985	4985	4985	4985	0
32	20240528	181700	77773145	4985	4985	4985	4985	76
33	20240528	181600	77773145	4985	4985	4985	4985	0
34	20240528	181500	77773145	4985	4985	4985	4985	0
35	20240528	181400	77773145	4985	4985	4985	4985	0
36	20240528	181300	77773145	4985	4985	4985	4985	0
37	20240528	181200	77773145	4985	4985	4985	4985	0
38	20240528	181100	77773145	4985	4985	4985	4985	0
39	20240528	181000	77773145	4985	4985	4985	4985	0
40	20240528	180900	77773145	4985	4985	4985	4985	0
41	20240528	180800	77773145	4985	4985	4985	4985	0
42	20240528	180700	77773145	4985	4985	4985	4985	0
43	20240528	180600	77773145	4985	4985	4985	4985	0
44	20240528	180500	77773145	4985	4985	4985	4985	0
45	20240528	180400	77773145	4985	4985	4985	4985	0
46	20240528	180300	77773145	4985	4985	4985	4985	0
47	20240528	180200	77773145	4985	4985	4985	4985	0
48	20240528	180100	77773145	4985	4985	4985	4985	0
49	20240528	180000	77773145	4985	4985	4985	4985	0
50	20240528	175900	77773145	4985	4985	4985	4985	0
51	20240528	175800	77773145	4985	4985	4985	4985	0
52	20240528	175700	77773145	4985	4985	4985	4985	0
53	20240528	175600	77773145	4985	4985	4985	4985	0
54	20240528	175500	77773145	4985	4985	4985	4985	0
55	20240528	175400	77773145	4985	4985	4985	4985	0
56	20240528	175300	77773145	4985	4985	4985	4985	0
57	20240528	175200	77773145	4985	4985	4985	4985	0
58	20240528	175100	77773145	4985	4985	4985	4985	0
59	20240528	175000	77773145	4985	4985	4985	4985	0
60	20240528	174900	77773145	4985	4985	4985	4985	0
61	20240528	174800	77773145	4985	4985	4985	4985	0
62	20240528	174700	77773145	4985	4985	4985	4985	76
63	20240528	174600	77773145	4985	4985	4985	4985	0
64	20240528	174500	77773145	4985	4985	4985	4985	0
65	20240528	174400	77773145	4985	4985	4985	4985	0
66	20240528	174300	77773145	4985	4985	4985	4985	0
67	20240528	174200	77773145	4985	4985	4985	4985	0
68	20240528	174100	77773145	4985	4985	4985	4985	0
69	20240528	174000	77773145	4985	4985	4985	4985	0
70	20240528	173900	77773145	4985	4985	4985	4985	0
71	20240528	173800	77773145	4985	4985	4985	4985	0
72	20240528	173700	77773145	4985	4985	4985	4985	0
73	20240528	173600	77773145	4985	4985	4985	4985	0
74	20240528	173500	77773145	4985	4985	4985	4985	0
75	20240528	173400	77773145	4985	4985	4985	4985	0
76	20240528	173300	77773145	4985	4985	4985	4985	0
77	20240528	173200	77773145	4985	4985	4985	4985	0
78	20240528	173100	77773145	4985	4985	4985	4985	0
79	20240528	173000	77773145	4985	4985	4985	4985	0
80	20240528	172900	77773145	4985	4985	4985	4985	0
81	20240528	172800	77773145	4985	4985	4985	4985	0
82	20240528	172700	77773145	4985	4985	4985	4985	0
83	20240528	172600	77773145	4985	4985	4985	4985	0
84	20240528	172500	77773145	4985	4985	4985	4985	0
85	20240528	172400	77773145	4985	4985	4985	4985	0
86	20240528	172300	77773145	4985	4985	4985	4985	0
87	20240528	172200	77773145	4985	4985	4985	4985	0
88	20240528	172100	77773145	4985	4985	4985	4985	0
89	20240528	172000	77773145	4985	4985	4985	4985	0
90	20240528	171900	77773145	4985	4985	4985	4985	0
91	20240528	171800	77773145	4985	4985	4985	4985	0
92	20240528	171700	77773145	4985	4985	4985	4985	76
93	20240528	171600	77773145	4985	4985	4985	4985	0
94	20240528	171500	77773145	4985	4985	4985	4985	0
95	20240528	171400	77773145	4985	4985	4985	4985	0
96	20240528	171300	77773145	4985	4985	4985	4985	0
97	20240528	171200	77773145	4985	4985	4985	4985	0
98	20240528	171100	77773145	4985	4985	4985	4985	0
99	20240528	171000	77773145	4985	4985	4985	4985	0
100	20240528	170900	77773145	4985	4985	4985	4985	0
101	20240528	170800	77773145	4985	4985	4985	4985	0
102	20240528	170700	77773145	4985	4985	4985	4985	0
103	20240528	170600	77773145	4985	4985	4985	4985	0
104	20240528	170500	77773145	4985	4985	4985	4985	0
105	20240528	170400	77773145	4985	4985	4985	4985	0
106	20240528	170300	77773145	4985	4985	4985	4985	0
107	20240528	170200	77773145	4985	4985	4985	4985	0
108	20240528	170100	77773145	4985	4985	4985	4985	0
109	20240528	170000	77773145	4985	4985	4985	4985	0
110	20240528	165900	77773145	4985	4985	4985	4985	0
111	20240528	165800	77773145	4985	4985	4985	4985	0
112	20240528	165700	77773145	4985	4985	4985	4985	0
113	20240528	165600	77773145	4985	4985	4985	4985	0
114	20240528	165500	77773145	4985	4985	4985	4985	0
115	20240528	165400	77773145	4985	4985	4985	4985	0
116	20240528	165300	77773145	4985	4985	4985	4985	0
117	20240528	165200	77773145	4985	4985	4985	4985	0
118	20240528	165100	77773145	4985	4985	4985	4985	0
119	20240528	165000	77773145	4985	4985	4985	4985	0
120	20240528	164900	77773145	4985	4985	4985	4985	0
121	20240528	164800	77773145	4985	4985	4985	4985	0
122	20240528	164700	77773145	4985	4985	4985	4985	76
123	20240528	164600	77773145	4985	4985	4985	4985	0
124	20240528	164500	77773145	4985	4985	4985	4985	0
125	20240528	164400	77773145	4985	4985	4985	4985	0
126	20240528	164300	77773145	4985	4985	4985	4985	0
127	20240528	164200	77773145	4985	4985	4985	4985	0
128	20240528	164100	77773145	4985	4985	4985	4985	0
129	20240528	164000	77773145	4985	4985	4985	4985	0
130	20240528	163900	77773145	4985	4985	4985	4985	0
131	20240528	163800	77773145	4985	4985	4985	4985	0
132	20240528	163700	77773145	4985	4985	4985	4985	0
133	20240528	163600	77773145	4985	4985	4985	4985	0
134	20240528	163500	77773145	4985	4985	4985	4985	0
135	20240528	163400	77773145	4985	4985	4985	4985	0
136	20240528	163300	77773145	4985	4985	4985	4985	0
137	20240528	163200	77773145	4985	4985	4985	4985	0
138	20240528	163100	77773145	4985	4985	4985	4985	0
139	20240528	163000	77773145	4985	4985	4985	4985	0
140	20240528	162900	77773145	4985	4985	4985	4985	0
141	20240528	162800	77773145	4985	4985	4985	4985	0
142	20240528	162700	77773145	4985	4985	4985	4985	0
143	20240528	162600	77773145	4985	4985	4985	4985	0
144	20240528	162500	77773145	4985	4985	4985	4985	0
145	20240528	162400	77773145	4985	4985	4985	4985	0
146	20240528	162300	77773145	4985	4985	4985	4985	0
147	20240528	162200	77773145	4985	4985	4985	4985	0
148	20240528	162100	77773145	4985	4985	4985	4985	0
149	20240528	162000	77773145	4985	4985	4985	4985	0
150	20240528	161900	77773145	4985	4985	4985	4985	0
151	20240528	161800	77773145	4985	4985	4985	4985	0
152	20240528	161700	77773145	4985	4985	4985	4985	76
153	20240528	161600	77773145	4985	4985	4985	4985	0
154	20240528	161500	77773145	4985	4985	4985	4985	0
155	20240528	161400	77773145	4985	4985	4985	4985	0
156	20240528	161300	77773145	4985	4985	4985	4985	0
157	20240528	161200	77773145	4985	4985	4985	4985	0
158	20240528	161100	77773145	4985	4985	4985	4985	0
159	20240528	161000	77773145	4985	4985	4985	4985	0
160	20240528	160900	77773145	4985	4985	4985	4985	0
161	20240528	160800	77773145	4985	4985	4985	4985	0
162	20240528	160700	77773145	4985	4985	4985	4985	0
163	20240528	160600	77773145	4985	4985	4985	4985	0
164	20240528	160500	77773145	4985	4985	4985	4985	0
165	20240528	160400	77773145	4985	4985	4985	4985	0
166	20240528	160300	77773145	4985	4985	4985	4985	0
167	20240528	160200	77773145	4985	4985	4985	4985	0
168	20240528	160100	77773145	4985	4985	4985	4985	0
169	20240528	160000	77773145	4985	4985	4985	4985	0
170	20240528	155900	77773145	4985	4985	4985	4985	0
171	20240528	155800	77773145	4985	4985	4985	4985	0
172	20240528	155700	77773145	4985	4985	4985	4985	0
173	20240528	155600	77773145	4985	4985	4985	4985	0
174	20240528	155500	77773145	4985	4985	4985	4985	0
175	20240528	155400	77773145	4985	4985	4985	4985	0
176	20240528	155300	77773145	4985	4985	4985	4985	0
177	20240528	155200	77773145	4985	4985	4985	4985	0
178	20240528	155100	77773145	4985	4985	4985	4985	0
179	20240528	155000	77773145	4985	4985	4985	4985	0
180	20240528	154900	77773145	4985	4985	4985	4985	0
181	20240528	154800	77773145	4985	4985	4985	4985	0
182	20240528	154700	77773145	4985	4985	4985	4985	76
183	20240528	154600	77773145	4985	4985	4985	4985	0
184	20240528	154500	77773145	4985	4985	4985	4985	0
185	20240528	154400	77773145	4985	4985	4985	4985	0
186	20240528	154300	77773145	4985	4985	4985	4985	0
187	20240528	154200	77773145	4985	4985	4985	4985	0
188	20240528	154100	77773145	4985	4985	4985	4985	0
189	20240528	154000	77773145	4985	4985	4985	4985	0
190	20240528	153900	77773145	4985	4985	4985	4985	0
191	20240528	153800	77773145	4985	4985	4985	4985	0
192	20240528	153700	77773145	4985	4985	4985	4985	0
193	20240528	153600	77773145	4985	4985	4985	4985	0
194	20240528	153500	77773145	4985	4985	4985	4985	0
195	20240528	153400	77773145	4985	4985	4985	4985	0
196	20240528	153300	77773145	4985	4985	4985	4985	0
197	20240528	153200	77773145	4985	4985	4985	4985	0
198	20240528	153100	77773145	4985	4985	4985	4985	0
199	20240528	153000	77773145	4985	4985	4985	4985	76
200	20240528	152900	77394285	4980	4980	4980	4980	0
201	20240528	152800	77394285	4980	4980	4980	4980	0
202	20240528	152700	77394285	4980	4980	4980	4980	0
203	20240528	152600	77394285	4980	4980	4980	4980	0
204	20240528	152500	77394285	4980	4980	4980	4980	0
205	20240528	152400	77394285	4980	4980	4980	4980	0
206	20240528	152300	77394285	4980	4980	4980	4980	0
207	20240528	152200	77394285	4980	4980	4980	4980	0
208	20240528	152100	77394285	4980	4980	4980	4980	0
209	20240528	152000	77394285	4980	4980	4980	4980	0
210	20240528	151900	77394285	4980	4980	4980	4980	1
211	20240528	151800	77389305	4985	4985	4985	4985	3
212	20240528	151700	77374350	4985	4985	4985	4985	0
213	20240528	151600	77374350	4985	4985	4985	4985	3
214	20240528	151500	77359395	4985	4985	4985	4985	0
215	20240528	151400	77359395	4985	4985	4985	4985	0
216	20240528	151300	77359395	4985	4985	4985	4985	0
217	20240528	151200	77359395	4985	4985	4985	4985	17
218	20240528	151100	77274650	4980	4980	4980	4980	0
219	20240528	151000	77274650	4980	4980	4980	4980	1
220	20240528	150900	77269670	4985	4985	4985	4985	1
221	20240528	150800	77264685	4980	4980	4980	4980	0
222	20240528	150700	77264685	4980	4980	4980	4980	0
223	20240528	150600	77264685	4980	4980	4980	4980	0
224	20240528	150500	77264685	4980	4980	4980	4980	0
225	20240528	150400	77264685	4980	4985	4985	4980	93
226	20240528	150300	76801525	4980	4980	4980	4980	0
227	20240528	150200	76801525	4980	4980	4980	4980	0
228	20240528	150100	76801525	4980	4980	4980	4980	2
229	20240528	150000	76791565	4980	4980	4980	4980	319
230	20240528	145900	75202945	4980	4980	4980	4980	0
231	20240528	145800	75202945	4980	4980	4980	4980	0
232	20240528	145700	75202945	4980	4985	4985	4980	230
233	20240528	145600	74057395	4985	4985	4985	4985	0
234	20240528	145500	74057395	4985	4985	4985	4985	0
235	20240528	145400	74057395	4985	4985	4985	4985	0
236	20240528	145300	74057395	4985	4985	4985	4985	103
237	20240528	145200	73543940	4980	4980	4980	4980	138
238	20240528	145100	72856700	4970	4970	4970	4970	0
239	20240528	145000	72856700	4970	4970	4970	4970	0
240	20240528	144900	72856700	4970	4970	4970	4970	2200
241	20240528	144800	61922700	4975	4975	4975	4975	0
242	20240528	144700	61922700	4975	4975	4975	4975	0
243	20240528	144600	61922700	4975	4975	4975	4975	10
244	20240528	144500	61872950	4975	4975	4975	4975	1
245	20240528	144400	61867975	4975	4975	4975	4975	0
246	20240528	144300	61867975	4975	4975	4975	4975	10
247	20240528	144200	61818225	4975	4975	4975	4975	0
248	20240528	144100	61818225	4975	4975	4975	4975	0
249	20240528	144000	61818225	4975	4975	4975	4975	0
250	20240528	143900	61818225	4975	4975	4975	4975	12
251	20240528	143800	61758525	4975	4975	4975	4975	0
252	20240528	143700	61758525	4975	4975	4975	4975	0
253	20240528	143600	61758525	4975	4975	4975	4975	0
254	20240528	143500	61758525	4975	4975	4975	4975	0
255	20240528	143400	61758525	4975	4975	4975	4975	5
256	20240528	143300	61733650	4975	4975	4975	4975	0
257	20240528	143200	61733650	4975	4975	4975	4975	18
258	20240528	143100	61644100	4975	4975	4975	4975	0
259	20240528	143000	61644100	4975	4975	4975	4975	10
260	20240528	142900	61594350	4970	4970	4970	4970	1
261	20240528	142800	61589380	4975	4975	4975	4975	0
262	20240528	142700	61589380	4975	4975	4975	4975	0
263	20240528	142600	61589380	4975	4975	4975	4975	0
264	20240528	142500	61589380	4975	4975	4975	4975	0
265	20240528	142400	61589380	4975	4975	4975	4975	28
266	20240528	142300	61450080	4975	4975	4975	4975	14
267	20240528	142200	61380430	4975	4975	4975	4975	11
268	20240528	142100	61325705	4970	4970	4970	4970	0
269	20240528	142000	61325705	4970	4970	4970	4970	0
270	20240528	141900	61325705	4970	4970	4970	4970	0
271	20240528	141800	61325705	4970	4970	4970	4970	0
272	20240528	141700	61325705	4970	4970	4970	4970	0
273	20240528	141600	61325705	4970	4970	4970	4970	500
274	20240528	141500	58840705	4975	4975	4975	4975	947
275	20240528	141400	54129380	4975	4975	4975	4975	1
276	20240528	141300	54124405	4980	4980	4980	4980	0
277	20240528	141200	54124405	4980	4980	4980	4980	0
278	20240528	141100	54124405	4980	4980	4980	4980	0
279	20240528	141000	54124405	4980	4980	4980	4980	1
280	20240528	140900	54119425	4980	4980	4980	4980	0
281	20240528	140800	54119425	4980	4980	4980	4980	46
282	20240528	140700	53890345	4980	4980	4980	4980	55
283	20240528	140600	53616445	4980	4980	4980	4980	30
284	20240528	140500	53467045	4980	4980	4980	4980	2
285	20240528	140400	53457085	4980	4980	4980	4980	0
286	20240528	140300	53457085	4980	4980	4980	4980	23
287	20240528	140200	53342545	4980	4980	4980	4980	250
288	20240528	140100	52097545	4985	4985	4985	4985	0
289	20240528	140000	52097545	4985	4985	4985	4985	0
290	20240528	135900	52097545	4985	4985	4985	4985	0
291	20240528	135800	52097545	4985	4985	4985	4985	0
292	20240528	135700	52097545	4985	4985	4985	4985	2
293	20240528	135600	52087575	4985	4985	4985	4985	16
294	20240528	135500	52007815	4985	4985	4985	4985	0
295	20240528	135400	52007815	4985	4985	4985	4985	0
296	20240528	135300	52007815	4985	4985	4985	4985	0
297	20240528	135200	52007815	4985	4985	4985	4985	0
298	20240528	135100	52007815	4985	4985	4985	4985	0
299	20240528	135000	52007815	4985	4980	4985	4980	150
300	20240528	134900	51260315	4975	4975	4975	4975	0
301	20240528	134800	51260315	4975	4975	4975	4975	0
302	20240528	134700	51260315	4975	4975	4975	4975	0
303	20240528	134600	51260315	4975	4975	4975	4975	0
304	20240528	134500	51260315	4975	4975	4975	4975	0
305	20240528	134400	51260315	4975	4975	4975	4975	0
306	20240528	134300	51260315	4975	4975	4975	4975	0
307	20240528	134200	51260315	4975	4975	4975	4975	0
308	20240528	134100	51260315	4975	4975	4975	4975	0
309	20240528	134000	51260315	4975	4975	4975	4975	0
310	20240528	133900	51260315	4975	4975	4975	4975	0
311	20240528	133800	51260315	4975	4975	4975	4975	0
312	20240528	133700	51260315	4975	4975	4975	4975	86
313	20240528	133600	50832465	4975	4975	4975	4975	55
314	20240528	133500	50558840	4980	4980	4980	4980	0
315	20240528	133400	50558840	4980	4980	4980	4980	0
316	20240528	133300	50558840	4980	4980	4980	4980	0
317	20240528	133200	50558840	4980	4980	4980	4980	95
318	20240528	133100	50085740	4980	4980	4980	4980	0
319	20240528	133000	50085740	4980	4980	4980	4980	0
320	20240528	132900	50085740	4980	4980	4980	4980	0
321	20240528	132800	50085740	4980	4980	4980	4980	0
322	20240528	132700	50085740	4980	4980	4980	4980	0
323	20240528	132600	50085740	4980	4980	4980	4980	0
324	20240528	132500	50085740	4980	4980	4980	4980	5
325	20240528	132400	50060840	4980	4980	4980	4980	150
326	20240528	132300	49313840	4980	4980	4980	4980	38
327	20240528	132200	49124600	4980	4980	4980	4980	18
328	20240528	132100	49034960	4980	4980	4980	4980	18
329	20240528	132000	48945320	4980	4980	4980	4980	140
330	20240528	131900	48248120	4975	4975	4975	4975	0
331	20240528	131800	48248120	4975	4975	4975	4975	0
332	20240528	131700	48248120	4975	4975	4975	4975	1
333	20240528	131600	48243145	4975	4975	4975	4975	0
334	20240528	131500	48243145	4975	4975	4975	4975	0
335	20240528	131400	48243145	4975	4975	4975	4975	34
336	20240528	131300	48073995	4975	4975	4975	4975	76
337	20240528	131200	47695895	4975	4975	4975	4975	0
338	20240528	131100	47695895	4975	4975	4975	4975	0
339	20240528	131000	47695895	4975	4975	4975	4975	0
340	20240528	130900	47695895	4975	4975	4975	4975	4
341	20240528	130800	47675995	4975	4975	4975	4975	0
342	20240528	130700	47675995	4975	4975	4975	4975	92
343	20240528	130600	47218295	4975	4975	4975	4975	30
344	20240528	130500	47069045	4975	4975	4975	4975	30
345	20240528	130400	46919795	4975	4975	4975	4975	0
346	20240528	130300	46919795	4975	4975	4975	4975	62
347	20240528	130200	46611345	4980	4980	4980	4980	3
348	20240528	130100	46596405	4980	4980	4980	4980	0
349	20240528	130000	46596405	4980	4980	4980	4980	1
350	20240528	125900	46591425	4980	4980	4980	4980	0
351	20240528	125800	46591425	4980	4980	4980	4980	14
352	20240528	125700	46521705	4975	4975	4975	4975	30
353	20240528	125600	46372455	4975	4975	4975	4975	60
354	20240528	125500	46073955	4975	4975	4975	4975	76
355	20240528	125400	45695855	4975	4975	4975	4975	0
356	20240528	125300	45695855	4975	4975	4975	4975	0
357	20240528	125200	45695855	4975	4975	4975	4975	0
358	20240528	125100	45695855	4975	4975	4975	4975	0
359	20240528	125000	45695855	4975	4975	4975	4975	1
360	20240528	124900	45690880	4975	4975	4975	4975	0
361	20240528	124800	45690880	4975	4975	4975	4975	0
362	20240528	124700	45690880	4975	4975	4975	4975	1
363	20240528	124600	45685905	4965	4970	4970	4965	52
364	20240528	124500	45427670	4975	4975	4975	4975	0
365	20240528	124400	45427670	4975	4975	4975	4975	0
366	20240528	124300	45427670	4975	4975	4975	4975	0
367	20240528	124200	45427670	4975	4975	4975	4975	0
368	20240528	124100	45427670	4975	4975	4975	4975	0
369	20240528	124000	45427670	4975	4975	4975	4975	0
370	20240528	123900	45427670	4975	4975	4975	4975	0
371	20240528	123800	45427670	4975	4975	4975	4975	6
372	20240528	123700	45397820	4975	4975	4975	4975	0
373	20240528	123600	45397820	4975	4975	4975	4975	1
374	20240528	123500	45392845	4975	4975	4975	4975	30
375	20240528	123400	45243595	4965	4965	4965	4965	0
376	20240528	123300	45243595	4965	4965	4965	4965	0
377	20240528	123200	45243595	4965	4965	4965	4965	4
378	20240528	123100	45223735	4975	4975	4975	4975	0
379	20240528	123000	45223735	4975	4975	4975	4975	265
380	20240528	122900	43905360	4975	4975	4975	4975	0
381	20240528	122800	43905360	4975	4975	4975	4975	0
382	20240528	122700	43905360	4975	4975	4975	4975	0
383	20240528	122600	43905360	4975	4975	4975	4975	0
384	20240528	122500	43905360	4975	4975	4975	4975	1
385	20240528	122400	43900385	4970	4970	4970	4970	0
386	20240528	122300	43900385	4970	4970	4970	4970	2
387	20240528	122200	43890445	4970	4970	4970	4970	7
388	20240528	122100	43855655	4970	4970	4970	4970	3
389	20240528	122000	43840745	4970	4970	4970	4970	14
390	20240528	121900	43771165	4970	4970	4970	4970	0
391	20240528	121800	43771165	4970	4970	4970	4970	7
392	20240528	121700	43736375	4970	4970	4970	4970	0
393	20240528	121600	43736375	4970	4970	4970	4970	2
394	20240528	121500	43726435	4965	4965	4965	4965	0
395	20240528	121400	43726435	4965	4965	4965	4965	0
396	20240528	121300	43726435	4965	4965	4965	4965	0
397	20240528	121200	43726435	4965	4970	4970	4965	391
398	20240528	121100	41784665	4970	4970	4970	4970	0
399	20240528	121000	41784665	4970	4970	4970	4970	0
400	20240528	120900	41784665	4970	4970	4970	4970	0
401	20240528	120800	41784665	4970	4970	4970	4970	1
402	20240528	120700	41779695	4975	4975	4975	4975	0
403	20240528	120600	41779695	4975	4975	4975	4975	0
404	20240528	120500	41779695	4975	4975	4975	4975	0
405	20240528	120400	41779695	4975	4975	4975	4975	0
406	20240528	120300	41779695	4975	4975	4975	4975	0
407	20240528	120200	41779695	4975	4975	4975	4975	71
408	20240528	120100	41426470	4975	4975	4975	4975	10
409	20240528	120000	41376720	4970	4970	4970	4970	400
410	20240528	115900	39388720	4975	4975	4975	4975	98
411	20240528	115800	38901170	4985	4985	4985	4985	0
412	20240528	115700	38901170	4985	4985	4985	4985	0
413	20240528	115600	38901170	4985	4985	4985	4985	0
414	20240528	115500	38901170	4985	4985	4985	4985	0
415	20240528	115400	38901170	4985	4980	4985	4975	202
416	20240528	115300	37896010	4980	4980	4980	4980	0
417	20240528	115200	37896010	4980	4980	4980	4980	200
418	20240528	115100	36900010	4980	4980	4980	4980	0
419	20240528	115000	36900010	4980	4980	4980	4980	0
420	20240528	114900	36900010	4980	4980	4980	4980	0
421	20240528	114800	36900010	4980	4985	4985	4980	1813
422	20240528	114700	27870205	4990	4990	4990	4990	115
423	20240528	114600	27296355	4995	4995	4995	4995	19
424	20240528	114500	27201450	4995	4995	4995	4995	0
425	20240528	114400	27201450	4995	4995	4995	4995	0
426	20240528	114300	27201450	4995	4995	4995	4995	0
427	20240528	114200	27201450	4995	4995	4995	4995	0
428	20240528	114100	27201450	4995	4995	4995	4995	1
429	20240528	114000	27196455	5000	5000	5000	5000	0
430	20240528	113900	27196455	5000	5000	5000	5000	0
431	20240528	113800	27196455	5000	5000	5000	5000	0
432	20240528	113700	27196455	5000	5000	5000	5000	1
433	20240528	113600	27191455	5000	5000	5000	5000	0
434	20240528	113500	27191455	5000	5000	5000	5000	0
435	20240528	113400	27191455	5000	5000	5000	5000	0
436	20240528	113300	27191455	5000	4995	5000	4995	19
437	20240528	113200	27096530	5000	5000	5000	5000	0
438	20240528	113100	27096530	5000	5000	5000	5000	0
439	20240528	113000	27096530	5000	5000	5000	5000	0
440	20240528	112900	27096530	5000	5000	5000	4995	39
441	20240528	112800	26901705	4995	4995	4995	4995	1
442	20240528	112700	26896710	5000	5000	5000	5000	4
443	20240528	112600	26876710	5000	5000	5000	5000	0
444	20240528	112500	26876710	5000	5000	5000	5000	10
445	20240528	112400	26826710	5000	5000	5000	5000	0
446	20240528	112300	26826710	5000	5000	5000	5000	50
447	20240528	112200	26576710	5000	5000	5000	5000	20
448	20240528	112100	26476710	5000	5000	5000	5000	0
449	20240528	112000	26476710	5000	5000	5000	5000	1
450	20240528	111900	26471710	5000	5000	5000	5000	0
451	20240528	111800	26471710	5000	5000	5000	5000	98
452	20240528	111700	25981710	5000	5000	5000	5000	0
453	20240528	111600	25981710	5000	4995	5000	4995	6
454	20240528	111500	25951735	5000	5000	5000	5000	43
455	20240528	111400	25736735	5000	5000	5000	5000	0
456	20240528	111300	25736735	5000	5000	5000	5000	0
457	20240528	111200	25736735	5000	5000	5000	5000	0
458	20240528	111100	25736735	5000	5000	5000	5000	0
459	20240528	111000	25736735	5000	5000	5000	5000	101
460	20240528	110900	25231735	5000	5000	5000	5000	0
461	20240528	110800	25231735	5000	5000	5000	5000	1
462	20240528	110700	25226735	4990	4990	4990	4990	0
463	20240528	110600	25226735	4990	4990	4990	4990	20
464	20240528	110500	25126935	5000	5000	5000	5000	0
465	20240528	110400	25126935	5000	5000	5000	5000	0
466	20240528	110300	25126935	5000	5000	5000	5000	0
467	20240528	110200	25126935	5000	5000	5000	5000	0
468	20240528	110100	25126935	5000	5000	5000	5000	0
469	20240528	110000	25126935	5000	5000	5000	5000	0
470	20240528	105900	25126935	5000	5000	5000	5000	24
471	20240528	105800	25006935	5000	5000	5000	5000	0
472	20240528	105700	25006935	5000	5000	5000	5000	0
473	20240528	105600	25006935	5000	5000	5000	5000	0
474	20240528	105500	25006935	5000	5000	5000	5000	0
475	20240528	105400	25006935	5000	5000	5000	5000	0
476	20240528	105300	25006935	5000	5000	5000	5000	0
477	20240528	105200	25006935	5000	5000	5000	5000	0
478	20240528	105100	25006935	5000	5000	5000	5000	0
479	20240528	105000	25006935	5000	5000	5000	5000	100
480	20240528	104900	24506935	4990	4990	4990	4990	0
481	20240528	104800	24506935	4990	4990	4990	4990	126
482	20240528	104700	23878195	4990	4990	4990	4990	52
483	20240528	104600	23618715	4990	4990	4990	4990	0
484	20240528	104500	23618715	4990	4990	4990	4990	0
485	20240528	104400	23618715	4990	4990	4990	4990	0
486	20240528	104300	23618715	4990	4990	4990	4990	13
487	20240528	104200	23553845	4990	4990	4990	4990	0
488	20240528	104100	23553845	4990	4990	4990	4990	0
489	20240528	104000	23553845	4990	4990	4990	4990	0
490	20240528	103900	23553845	4990	4990	4990	4990	1
491	20240528	103800	23548855	4990	4990	4990	4990	0
492	20240528	103700	23548855	4990	4990	4990	4990	0
493	20240528	103600	23548855	4990	4985	4990	4985	7
494	20240528	103500	23513955	4990	4990	4990	4990	0
495	20240528	103400	23513955	4990	4990	4990	4990	0
496	20240528	103300	23513955	4990	4990	4990	4990	0
497	20240528	103200	23513955	4990	4990	4990	4990	0
498	20240528	103100	23513955	4990	4990	4990	4990	0
499	20240528	103000	23513955	4990	4990	4990	4990	0
500	20240528	102900	23513955	4990	4990	4990	4990	0
501	20240528	102800	23513955	4990	4990	4990	4990	64
502	20240528	102700	23194595	4990	4990	4990	4990	0
503	20240528	102600	23194595	4990	4990	4990	4990	0
504	20240528	102500	23194595	4990	4990	4990	4990	0
505	20240528	102400	23194595	4990	4990	4990	4990	0
506	20240528	102300	23194595	4990	4990	4990	4990	0
507	20240528	102200	23194595	4990	4990	4990	4990	1
508	20240528	102100	23189605	4990	4990	4990	4990	0
509	20240528	102000	23189605	4990	4990	4990	4990	10
510	20240528	101900	23139705	4990	4990	4990	4990	1
511	20240528	101800	23134715	4990	4990	4990	4990	31
512	20240528	101700	22980025	4990	4990	4990	4990	107
513	20240528	101600	22446095	4990	4990	4990	4990	1424
514	20240528	101500	15340335	4990	4990	4990	4990	0
515	20240528	101400	15340335	4990	4990	4990	4990	10
516	20240528	101300	15290435	4985	4985	4985	4985	822
517	20240528	101200	11192765	4990	4990	4990	4990	0
518	20240528	101100	11192765	4990	4990	4990	4990	0
519	20240528	101000	11192765	4990	4990	4990	4990	1
520	20240528	100900	11187775	4990	4990	4990	4990	10
521	20240528	100800	11137875	4990	4990	4990	4990	0
522	20240528	100700	11137875	4990	4990	4990	4990	0
523	20240528	100600	11137875	4990	4990	4990	4990	0
524	20240528	100500	11137875	4990	4990	4990	4990	0
525	20240528	100400	11137875	4990	4990	4990	4990	70
526	20240528	100300	10788575	4990	4990	4990	4990	0
527	20240528	100200	10788575	4990	4990	4990	4990	1
528	20240528	100100	10783585	4990	4990	4990	4990	101
529	20240528	100000	10279595	4990	4990	4990	4990	25
530	20240528	095900	10154845	4985	4985	4985	4985	0
531	20240528	095800	10154845	4985	4985	4985	4985	0
532	20240528	095700	10154845	4985	4985	4985	4985	200
533	20240528	095600	9157845	4990	4990	4990	4990	0
534	20240528	095500	9157845	4990	4990	4990	4990	100
535	20240528	095400	8658845	4990	4990	4990	4990	3
536	20240528	095300	8643875	4990	4990	4990	4990	104
537	20240528	095200	8124915	4990	4990	4990	4990	1
538	20240528	095100	8119925	4990	4990	4990	4990	11
539	20240528	095000	8065035	4990	4990	4990	4990	0
540	20240528	094900	8065035	4990	4990	4990	4990	0
541	20240528	094800	8065035	4990	4990	4990	4990	300
542	20240528	094700	6568035	4990	4990	4990	4990	1
543	20240528	094600	6563045	4990	4985	4990	4985	3
544	20240528	094500	6548080	4985	4985	4985	4985	4
545	20240528	094400	6528140	4985	4985	4985	4985	0
546	20240528	094300	6528140	4985	4985	4985	4985	20
547	20240528	094200	6428440	4980	4980	4980	4980	300
548	20240528	094100	4934440	4990	4990	4990	4980	401
549	20240528	094000	2934450	4990	4990	4990	4990	0
550	20240528	093900	2934450	4990	4990	4990	4990	0
551	20240528	093800	2934450	4990	4990	4990	4990	1
552	20240528	093700	2929460	4990	4990	4990	4990	24
553	20240528	093600	2809700	4990	4990	4990	4990	1
554	20240528	093500	2804710	4990	4990	4990	4990	1
555	20240528	093400	2799720	4990	4990	4990	4990	0
556	20240528	093300	2799720	4990	4990	4990	4990	5
557	20240528	093200	2774770	4990	4990	4990	4990	0
558	20240528	093100	2774770	4990	4990	4990	4990	1
559	20240528	093000	2769780	4990	4990	4990	4990	4
560	20240528	092900	2749820	4990	4990	4990	4990	111
561	20240528	092800	2195930	4990	4990	4990	4990	100
562	20240528	092700	1696930	4990	4990	4990	4990	4
563	20240528	092600	1676970	4990	4990	4990	4990	1
564	20240528	092500	1671980	4990	4990	4990	4990	10
565	20240528	092400	1622080	4990	4990	4990	4990	2
566	20240528	092300	1612100	4990	4990	4990	4990	0
567	20240528	092200	1612100	4990	4990	4990	4990	0
568	20240528	092100	1612100	4990	4990	4990	4990	0
569	20240528	092000	1612100	4990	4990	4990	4990	1
570	20240528	091900	1607110	4980	4980	4980	4980	0
571	20240528	091800	1607110	4980	4990	4990	4980	149
572	20240528	091700	865080	4980	4980	4980	4980	0
573	20240528	091600	865080	4980	4980	4980	4980	11
574	20240528	091500	810300	4980	4980	4980	4975	21
575	20240528	091400	705770	4980	4980	4980	4980	10
576	20240528	091300	655970	4980	4980	4980	4980	10
577	20240528	091200	606170	4980	4980	4980	4980	2
578	20240528	091100	596210	4970	4980	4980	4970	23
579	20240528	091000	481880	4990	4990	4990	4990	0
580	20240528	090900	481880	4990	4990	4990	4990	0
581	20240528	090800	481880	4990	4990	4990	4990	1
582	20240528	090700	476890	4990	4990	4990	4990	1
583	20240528	090600	471900	4990	4990	4990	4990	0
584	20240528	090500	471900	4990	4990	4990	4990	0
585	20240528	090400	471900	4990	4990	4990	4990	0
586	20240528	090300	471900	4990	4990	4990	4990	0
587	20240528	090200	471900	4990	4990	4990	4990	0
588	20240528	090100	471900	4990	4990	4990	4990	1
589	20240528	090000	466910	4990	4965	4990	4965	94