KissMeData/005960/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	184700	53334220	4990	4990	4990	4990	318
3	20240527	184600	53334220	4990	4990	4990	4990	0
4	20240527	184500	53334220	4990	4990	4990	4990	0
5	20240527	184400	53334220	4990	4990	4990	4990	0
6	20240527	184300	53334220	4990	4990	4990	4990	0
7	20240527	184200	53334220	4990	4990	4990	4990	0
8	20240527	184100	53334220	4990	4990	4990	4990	0
9	20240527	184000	53334220	4990	4990	4990	4990	0
10	20240527	183900	53334220	4990	4990	4990	4990	0
11	20240527	183800	53334220	4990	4990	4990	4990	0
12	20240527	183700	53334220	4990	4990	4990	4990	0
13	20240527	183600	53334220	4990	4990	4990	4990	0
14	20240527	183500	53334220	4990	4990	4990	4990	0
15	20240527	183400	53334220	4990	4990	4990	4990	0
16	20240527	183300	53334220	4990	4990	4990	4990	0
17	20240527	183200	53334220	4990	4990	4990	4990	0
18	20240527	183100	53334220	4990	4990	4990	4990	0
19	20240527	183000	53334220	4990	4990	4990	4990	0
20	20240527	182900	53334220	4990	4990	4990	4990	0
21	20240527	182800	53334220	4990	4990	4990	4990	0
22	20240527	182700	53334220	4990	4990	4990	4990	0
23	20240527	182600	53334220	4990	4990	4990	4990	0
24	20240527	182500	53334220	4990	4990	4990	4990	0
25	20240527	182400	53334220	4990	4990	4990	4990	0
26	20240527	182300	53334220	4990	4990	4990	4990	0
27	20240527	182200	53334220	4990	4990	4990	4990	0
28	20240527	182100	53334220	4990	4990	4990	4990	0
29	20240527	182000	53334220	4990	4990	4990	4990	0
30	20240527	181900	53334220	4990	4990	4990	4990	0
31	20240527	181800	53334220	4990	4990	4990	4990	0
32	20240527	181700	53334220	4990	4990	4990	4990	318
33	20240527	181600	53334220	4990	4990	4990	4990	0
34	20240527	181500	53334220	4990	4990	4990	4990	0
35	20240527	181400	53334220	4990	4990	4990	4990	0
36	20240527	181300	53334220	4990	4990	4990	4990	0
37	20240527	181200	53334220	4990	4990	4990	4990	0
38	20240527	181100	53334220	4990	4990	4990	4990	0
39	20240527	181000	53334220	4990	4990	4990	4990	0
40	20240527	180900	53334220	4990	4990	4990	4990	0
41	20240527	180800	53334220	4990	4990	4990	4990	0
42	20240527	180700	53334220	4990	4990	4990	4990	0
43	20240527	180600	53334220	4990	4990	4990	4990	0
44	20240527	180500	53334220	4990	4990	4990	4990	0
45	20240527	180400	53334220	4990	4990	4990	4990	0
46	20240527	180300	53334220	4990	4990	4990	4990	0
47	20240527	180200	53334220	4990	4990	4990	4990	0
48	20240527	180100	53334220	4990	4990	4990	4990	0
49	20240527	180000	53334220	4990	4990	4990	4990	0
50	20240527	175900	53334220	4990	4990	4990	4990	0
51	20240527	175800	53334220	4990	4990	4990	4990	0
52	20240527	175700	53334220	4990	4990	4990	4990	0
53	20240527	175600	53334220	4990	4990	4990	4990	0
54	20240527	175500	53334220	4990	4990	4990	4990	0
55	20240527	175400	53334220	4990	4990	4990	4990	0
56	20240527	175300	53334220	4990	4990	4990	4990	0
57	20240527	175200	53334220	4990	4990	4990	4990	0
58	20240527	175100	53334220	4990	4990	4990	4990	0
59	20240527	175000	53334220	4990	4990	4990	4990	0
60	20240527	174900	53334220	4990	4990	4990	4990	0
61	20240527	174800	53334220	4990	4990	4990	4990	0
62	20240527	174700	53334220	4990	4990	4990	4990	318
63	20240527	174600	53334220	4990	4990	4990	4990	0
64	20240527	174500	53334220	4990	4990	4990	4990	0
65	20240527	174400	53334220	4990	4990	4990	4990	0
66	20240527	174300	53334220	4990	4990	4990	4990	0
67	20240527	174200	53334220	4990	4990	4990	4990	0
68	20240527	174100	53334220	4990	4990	4990	4990	0
69	20240527	174000	53334220	4990	4990	4990	4990	0
70	20240527	173900	53334220	4990	4990	4990	4990	0
71	20240527	173800	53334220	4990	4990	4990	4990	0
72	20240527	173700	53334220	4990	4990	4990	4990	0
73	20240527	173600	53334220	4990	4990	4990	4990	0
74	20240527	173500	53334220	4990	4990	4990	4990	0
75	20240527	173400	53334220	4990	4990	4990	4990	0
76	20240527	173300	53334220	4990	4990	4990	4990	0
77	20240527	173200	53334220	4990	4990	4990	4990	0
78	20240527	173100	53334220	4990	4990	4990	4990	0
79	20240527	173000	53334220	4990	4990	4990	4990	0
80	20240527	172900	53334220	4990	4990	4990	4990	0
81	20240527	172800	53334220	4990	4990	4990	4990	0
82	20240527	172700	53334220	4990	4990	4990	4990	0
83	20240527	172600	53334220	4990	4990	4990	4990	0
84	20240527	172500	53334220	4990	4990	4990	4990	0
85	20240527	172400	53334220	4990	4990	4990	4990	0
86	20240527	172300	53334220	4990	4990	4990	4990	0
87	20240527	172200	53334220	4990	4990	4990	4990	0
88	20240527	172100	53334220	4990	4990	4990	4990	0
89	20240527	172000	53334220	4990	4990	4990	4990	0
90	20240527	171900	53334220	4990	4990	4990	4990	0
91	20240527	171800	53334220	4990	4990	4990	4990	0
92	20240527	171700	53334220	4990	4990	4990	4990	318
93	20240527	171600	53334220	4990	4990	4990	4990	0
94	20240527	171500	53334220	4990	4990	4990	4990	0
95	20240527	171400	53334220	4990	4990	4990	4990	0
96	20240527	171300	53334220	4990	4990	4990	4990	0
97	20240527	171200	53334220	4990	4990	4990	4990	0
98	20240527	171100	53334220	4990	4990	4990	4990	0
99	20240527	171000	53334220	4990	4990	4990	4990	0
100	20240527	170900	53334220	4990	4990	4990	4990	0
101	20240527	170800	53334220	4990	4990	4990	4990	0
102	20240527	170700	53334220	4990	4990	4990	4990	0
103	20240527	170600	53334220	4990	4990	4990	4990	0
104	20240527	170500	53334220	4990	4990	4990	4990	0
105	20240527	170400	53334220	4990	4990	4990	4990	0
106	20240527	170300	53334220	4990	4990	4990	4990	0
107	20240527	170200	53334220	4990	4990	4990	4990	0
108	20240527	170100	53334220	4990	4990	4990	4990	0
109	20240527	170000	53334220	4990	4990	4990	4990	0
110	20240527	165900	53334220	4990	4990	4990	4990	0
111	20240527	165800	53334220	4990	4990	4990	4990	0
112	20240527	165700	53334220	4990	4990	4990	4990	0
113	20240527	165600	53334220	4990	4990	4990	4990	0
114	20240527	165500	53334220	4990	4990	4990	4990	0
115	20240527	165400	53334220	4990	4990	4990	4990	0
116	20240527	165300	53334220	4990	4990	4990	4990	0
117	20240527	165200	53334220	4990	4990	4990	4990	0
118	20240527	165100	53334220	4990	4990	4990	4990	0
119	20240527	165000	53334220	4990	4990	4990	4990	0
120	20240527	164900	53334220	4990	4990	4990	4990	0
121	20240527	164800	53334220	4990	4990	4990	4990	0
122	20240527	164700	53334220	4990	4990	4990	4990	318
123	20240527	164600	53334220	4990	4990	4990	4990	0
124	20240527	164500	53334220	4990	4990	4990	4990	0
125	20240527	164400	53334220	4990	4990	4990	4990	0
126	20240527	164300	53334220	4990	4990	4990	4990	0
127	20240527	164200	53334220	4990	4990	4990	4990	0
128	20240527	164100	53334220	4990	4990	4990	4990	0
129	20240527	164000	53334220	4990	4990	4990	4990	0
130	20240527	163900	53334220	4990	4990	4990	4990	0
131	20240527	163800	53334220	4990	4990	4990	4990	0
132	20240527	163700	53334220	4990	4990	4990	4990	0
133	20240527	163600	53334220	4990	4990	4990	4990	0
134	20240527	163500	53334220	4990	4990	4990	4990	0
135	20240527	163400	53334220	4990	4990	4990	4990	0
136	20240527	163300	53334220	4990	4990	4990	4990	0
137	20240527	163200	53334220	4990	4990	4990	4990	0
138	20240527	163100	53334220	4990	4990	4990	4990	0
139	20240527	163000	53334220	4990	4990	4990	4990	0
140	20240527	162900	53334220	4990	4990	4990	4990	0
141	20240527	162800	53334220	4990	4990	4990	4990	0
142	20240527	162700	53334220	4990	4990	4990	4990	0
143	20240527	162600	53334220	4990	4990	4990	4990	0
144	20240527	162500	53334220	4990	4990	4990	4990	0
145	20240527	162400	53334220	4990	4990	4990	4990	0
146	20240527	162300	53334220	4990	4990	4990	4990	0
147	20240527	162200	53334220	4990	4990	4990	4990	0
148	20240527	162100	53334220	4990	4990	4990	4990	0
149	20240527	162000	53334220	4990	4990	4990	4990	0
150	20240527	161900	53334220	4990	4990	4990	4990	0
151	20240527	161800	53334220	4990	4990	4990	4990	0
152	20240527	161700	53334220	4990	4990	4990	4990	318
153	20240527	161600	53334220	4990	4990	4990	4990	0
154	20240527	161500	53334220	4990	4990	4990	4990	0
155	20240527	161400	53334220	4990	4990	4990	4990	0
156	20240527	161300	53334220	4990	4990	4990	4990	0
157	20240527	161200	53334220	4990	4990	4990	4990	0
158	20240527	161100	53334220	4990	4990	4990	4990	0
159	20240527	161000	53334220	4990	4990	4990	4990	0
160	20240527	160900	53334220	4990	4990	4990	4990	0
161	20240527	160800	53334220	4990	4990	4990	4990	0
162	20240527	160700	53334220	4990	4990	4990	4990	0
163	20240527	160600	53334220	4990	4990	4990	4990	0
164	20240527	160500	53334220	4990	4990	4990	4990	0
165	20240527	160400	53334220	4990	4990	4990	4990	0
166	20240527	160300	53334220	4990	4990	4990	4990	0
167	20240527	160200	53334220	4990	4990	4990	4990	0
168	20240527	160100	53334220	4990	4990	4990	4990	0
169	20240527	160000	53334220	4990	4990	4990	4990	0
170	20240527	155900	53334220	4990	4990	4990	4990	0
171	20240527	155800	53334220	4990	4990	4990	4990	0
172	20240527	155700	53334220	4990	4990	4990	4990	0
173	20240527	155600	53334220	4990	4990	4990	4990	0
174	20240527	155500	53334220	4990	4990	4990	4990	0
175	20240527	155400	53334220	4990	4990	4990	4990	0
176	20240527	155300	53334220	4990	4990	4990	4990	0
177	20240527	155200	53334220	4990	4990	4990	4990	0
178	20240527	155100	53334220	4990	4990	4990	4990	0
179	20240527	155000	53334220	4990	4990	4990	4990	0
180	20240527	154900	53334220	4990	4990	4990	4990	0
181	20240527	154800	53334220	4990	4990	4990	4990	0
182	20240527	154700	53334220	4990	4990	4990	4990	318
183	20240527	154600	53334220	4990	4990	4990	4990	0
184	20240527	154500	53334220	4990	4990	4990	4990	0
185	20240527	154400	53334220	4990	4990	4990	4990	0
186	20240527	154300	53334220	4990	4990	4990	4990	0
187	20240527	154200	53334220	4990	4990	4990	4990	0
188	20240527	154100	53334220	4990	4990	4990	4990	0
189	20240527	154000	53334220	4990	4990	4990	4990	0
190	20240527	153900	53334220	4990	4990	4990	4990	0
191	20240527	153800	53334220	4990	4990	4990	4990	0
192	20240527	153700	53334220	4990	4990	4990	4990	0
193	20240527	153600	53334220	4990	4990	4990	4990	0
194	20240527	153500	53334220	4990	4990	4990	4990	0
195	20240527	153400	53334220	4990	4990	4990	4990	0
196	20240527	153300	53334220	4990	4990	4990	4990	0
197	20240527	153200	53334220	4990	4990	4990	4990	0
198	20240527	153100	53334220	4990	4990	4990	4990	0
199	20240527	153000	53334220	4990	4990	4990	4990	318
200	20240527	152900	51747400	4995	4995	4995	4995	0
201	20240527	152800	51747400	4995	4995	4995	4995	0
202	20240527	152700	51747400	4995	4995	4995	4995	0
203	20240527	152600	51747400	4995	4995	4995	4995	0
204	20240527	152500	51747400	4995	4995	4995	4995	0
205	20240527	152400	51747400	4995	4995	4995	4995	0
206	20240527	152300	51747400	4995	4995	4995	4995	0
207	20240527	152200	51747400	4995	4995	4995	4995	0
208	20240527	152100	51747400	4995	4995	4995	4995	0
209	20240527	152000	51747400	4995	4995	4995	4995	0
210	20240527	151900	51747400	4995	4995	4995	4995	0
211	20240527	151800	51747400	4995	4995	4995	4995	21
212	20240527	151700	51642505	4995	4995	4995	4995	5
213	20240527	151600	51617530	4995	4995	4995	4995	0
214	20240527	151500	51617530	4995	4995	4995	4995	15
215	20240527	151400	51542605	4995	4995	4995	4995	0
216	20240527	151300	51542605	4995	4995	4995	4995	0
217	20240527	151200	51542605	4995	4995	4995	4995	5
218	20240527	151100	51517630	4990	4990	4990	4990	0
219	20240527	151000	51517630	4990	4995	4995	4990	109
220	20240527	150900	50973715	5000	5000	5000	5000	37
221	20240527	150800	50788715	5000	5000	5000	5000	0
222	20240527	150700	50788715	5000	5000	5000	5000	0
223	20240527	150600	50788715	5000	5000	5000	5000	0
224	20240527	150500	50788715	5000	5000	5000	5000	0
225	20240527	150400	50788715	5000	5000	5000	5000	0
226	20240527	150300	50788715	5000	5000	5000	5000	0
227	20240527	150200	50788715	5000	5000	5000	5000	0
228	20240527	150100	50788715	5000	5000	5000	5000	5
229	20240527	150000	50763715	5000	5000	5000	5000	0
230	20240527	145900	50763715	5000	5000	5000	5000	32
231	20240527	145800	50603715	5000	5000	5000	5000	0
232	20240527	145700	50603715	5000	5000	5000	5000	28
233	20240527	145600	50463715	5010	5010	5010	5010	0
234	20240527	145500	50463715	5010	5010	5010	5010	0
235	20240527	145400	50463715	5010	5010	5010	5010	0
236	20240527	145300	50463715	5010	5010	5010	5010	100
237	20240527	145200	49962715	5010	5010	5010	5010	0
238	20240527	145100	49962715	5010	5010	5010	5010	0
239	20240527	145000	49962715	5010	5010	5010	5010	0
240	20240527	144900	49962715	5010	5010	5010	5010	0
241	20240527	144800	49962715	5010	5010	5010	5010	0
242	20240527	144700	49962715	5010	5010	5010	5010	0
243	20240527	144600	49962715	5010	5010	5010	5010	0
244	20240527	144500	49962715	5010	5010	5010	5010	0
245	20240527	144400	49962715	5010	5010	5010	5010	2
246	20240527	144300	49952695	5000	5000	5000	5000	0
247	20240527	144200	49952695	5000	5000	5000	5000	0
248	20240527	144100	49952695	5000	5000	5000	5000	148
249	20240527	144000	49212695	5000	5000	5000	5000	0
250	20240527	143900	49212695	5000	5000	5000	5000	0
251	20240527	143800	49212695	5000	5000	5000	5000	0
252	20240527	143700	49212695	5000	5000	5000	5000	0
253	20240527	143600	49212695	5000	5000	5000	5000	0
254	20240527	143500	49212695	5000	5000	5000	5000	23
255	20240527	143400	49097695	5000	5000	5000	5000	14
256	20240527	143300	49027695	5000	5000	5000	5000	0
257	20240527	143200	49027695	5000	5000	5000	5000	0
258	20240527	143100	49027695	5000	5000	5000	5000	0
259	20240527	143000	49027695	5000	5000	5000	5000	199
260	20240527	142900	48032695	5000	5000	5000	5000	0
261	20240527	142800	48032695	5000	5000	5000	5000	1
262	20240527	142700	48027695	4995	4995	4995	4995	100
263	20240527	142600	47528195	4995	4995	4995	4995	0
264	20240527	142500	47528195	4995	4995	4995	4995	97
265	20240527	142400	47043680	5000	5000	5000	5000	0
266	20240527	142300	47043680	5000	5000	5000	5000	0
267	20240527	142200	47043680	5000	5000	5000	5000	0
268	20240527	142100	47043680	5000	5000	5000	5000	0
269	20240527	142000	47043680	5000	5000	5000	5000	0
270	20240527	141900	47043680	5000	5000	5000	5000	0
271	20240527	141800	47043680	5000	5000	5000	5000	0
272	20240527	141700	47043680	5000	5000	5000	5000	10
273	20240527	141600	46993680	4995	4995	4995	4995	0
274	20240527	141500	46993680	4995	4995	4995	4995	0
275	20240527	141400	46993680	4995	4995	4995	4995	10
276	20240527	141300	46943730	5000	5000	5000	5000	0
277	20240527	141200	46943730	5000	5000	5000	5000	0
278	20240527	141100	46943730	5000	5000	5000	5000	0
279	20240527	141000	46943730	5000	5000	5000	5000	0
280	20240527	140900	46943730	5000	5000	5000	5000	0
281	20240527	140800	46943730	5000	5000	5000	5000	0
282	20240527	140700	46943730	5000	5000	5000	5000	0
283	20240527	140600	46943730	5000	5000	5000	5000	0
284	20240527	140500	46943730	5000	5000	5000	5000	0
285	20240527	140400	46943730	5000	5000	5000	5000	189
286	20240527	140300	45998730	5000	5000	5000	5000	0
287	20240527	140200	45998730	5000	5010	5010	5000	10
288	20240527	140100	45948640	5010	5010	5010	5010	0
289	20240527	140000	45948640	5010	5010	5010	5010	20
290	20240527	135900	45848440	5010	5010	5010	5010	0
291	20240527	135800	45848440	5010	5010	5010	5010	1
292	20240527	135700	45843430	5000	5000	5000	5000	0
293	20240527	135600	45843430	5000	5000	5000	5000	0
294	20240527	135500	45843430	5000	5000	5000	5000	0
295	20240527	135400	45843430	5000	5000	5000	5000	0
296	20240527	135300	45843430	5000	5000	5000	5000	25
297	20240527	135200	45718430	5010	5010	5010	5010	0
298	20240527	135100	45718430	5010	5010	5010	5010	30
299	20240527	135000	45568130	5010	5010	5010	5010	0
300	20240527	134900	45568130	5010	5010	5010	5010	0
301	20240527	134800	45568130	5010	5010	5010	5010	0
302	20240527	134700	45568130	5010	5010	5010	5010	0
303	20240527	134600	45568130	5010	5010	5010	5010	0
304	20240527	134500	45568130	5010	5010	5010	5010	24
305	20240527	134400	45447890	5000	5000	5000	5000	70
306	20240527	134300	45097890	5010	5010	5010	5010	0
307	20240527	134200	45097890	5010	5010	5010	5010	2
308	20240527	134100	45087870	5010	5010	5010	5010	15
309	20240527	134000	45012720	5000	5000	5000	5000	5
310	20240527	133900	44987720	5000	5000	5000	5000	0
311	20240527	133800	44987720	5000	5000	5000	5000	5
312	20240527	133700	44962720	4995	4995	4995	4995	0
313	20240527	133600	44962720	4995	4995	4995	4995	0
314	20240527	133500	44962720	4995	4995	4995	4995	0
315	20240527	133400	44962720	4995	4995	4995	4995	7
316	20240527	133300	44927755	5000	5000	5000	5000	0
317	20240527	133200	44927755	5000	5000	5000	5000	0
318	20240527	133100	44927755	5000	5000	5000	5000	0
319	20240527	133000	44927755	5000	5000	5000	5000	0
320	20240527	132900	44927755	5000	5000	5000	5000	45
321	20240527	132800	44702755	5000	5000	5000	5000	0
322	20240527	132700	44702755	5000	5000	5000	5000	0
323	20240527	132600	44702755	5000	5000	5000	5000	0
324	20240527	132500	44702755	5000	5000	5000	5000	0
325	20240527	132400	44702755	5000	5000	5000	5000	5
326	20240527	132300	44677755	5000	5000	5000	5000	0
327	20240527	132200	44677755	5000	5000	5000	5000	0
328	20240527	132100	44677755	5000	5000	5000	5000	0
329	20240527	132000	44677755	5000	5000	5000	5000	198
330	20240527	131900	43687755	5000	5000	5000	5000	31
331	20240527	131800	43532755	5000	5000	5000	5000	0
332	20240527	131700	43532755	5000	5000	5000	5000	0
333	20240527	131600	43532755	5000	5000	5000	5000	0
334	20240527	131500	43532755	5000	5000	5000	5000	0
335	20240527	131400	43532755	5000	5000	5000	5000	0
336	20240527	131300	43532755	5000	5000	5000	5000	68
337	20240527	131200	43192755	5000	5000	5000	5000	1
338	20240527	131100	43187755	5000	5000	5000	5000	0
339	20240527	131000	43187755	5000	5000	5000	5000	0
340	20240527	130900	43187755	5000	5000	5000	5000	0
341	20240527	130800	43187755	5000	5000	5000	5000	0
342	20240527	130700	43187755	5000	5000	5000	5000	0
343	20240527	130600	43187755	5000	5000	5000	5000	0
344	20240527	130500	43187755	5000	5000	5000	5000	2
345	20240527	130400	43177755	5010	5010	5010	5010	0
346	20240527	130300	43177755	5010	5010	5010	5010	0
347	20240527	130200	43177755	5010	5010	5010	5010	0
348	20240527	130100	43177755	5010	5010	5010	5010	0
349	20240527	130000	43177755	5010	5010	5010	5010	0
350	20240527	125900	43177755	5010	5010	5010	5010	0
351	20240527	125800	43177755	5010	5010	5010	5010	50
352	20240527	125700	42927255	5010	5010	5010	5010	50
353	20240527	125600	42676755	5010	5010	5010	5010	149
354	20240527	125500	41930265	5010	5010	5010	5010	0
355	20240527	125400	41930265	5010	5010	5010	5010	0
356	20240527	125300	41930265	5010	5010	5010	5010	0
357	20240527	125200	41930265	5010	5010	5010	5010	0
358	20240527	125100	41930265	5010	5010	5010	5010	0
359	20240527	125000	41930265	5010	5010	5010	5010	0
360	20240527	124900	41930265	5010	5010	5010	5010	0
361	20240527	124800	41930265	5010	5010	5010	5010	0
362	20240527	124700	41930265	5010	5010	5010	5010	0
363	20240527	124600	41930265	5010	5010	5010	5010	0
364	20240527	124500	41930265	5010	5010	5010	5010	0
365	20240527	124400	41930265	5010	5010	5010	5010	0
366	20240527	124300	41930265	5010	5010	5010	5010	0
367	20240527	124200	41930265	5010	5010	5010	5010	0
368	20240527	124100	41930265	5010	5010	5010	5010	0
369	20240527	124000	41930265	5010	5010	5010	5010	0
370	20240527	123900	41930265	5010	5010	5010	5010	0
371	20240527	123800	41930265	5010	5010	5010	5010	2
372	20240527	123700	41920245	5010	5010	5010	5010	0
373	20240527	123600	41920245	5010	5010	5010	5010	0
374	20240527	123500	41920245	5010	5010	5010	5010	0
375	20240527	123400	41920245	5010	5010	5010	5010	23
376	20240527	123300	41805015	5010	5010	5010	5010	0
377	20240527	123200	41805015	5010	5010	5010	5010	0
378	20240527	123100	41805015	5010	5010	5010	5010	1
379	20240527	123000	41800005	5010	5010	5010	5010	0
380	20240527	122900	41800005	5010	5010	5010	5010	77
381	20240527	122800	41414235	5010	5010	5010	5010	0
382	20240527	122700	41414235	5010	5010	5010	5010	0
383	20240527	122600	41414235	5010	5010	5010	5010	0
384	20240527	122500	41414235	5010	5010	5010	5010	0
385	20240527	122400	41414235	5010	5010	5010	5010	0
386	20240527	122300	41414235	5010	5010	5010	5010	0
387	20240527	122200	41414235	5010	5010	5010	5010	0
388	20240527	122100	41414235	5010	5010	5010	5010	0
389	20240527	122000	41414235	5010	5010	5010	5010	0
390	20240527	121900	41414235	5010	5010	5010	5010	10
391	20240527	121800	41364135	4995	4995	4995	4995	0
392	20240527	121700	41364135	4995	4995	4995	4995	0
393	20240527	121600	41364135	4995	4995	4995	4995	0
394	20240527	121500	41364135	4995	4995	4995	4995	0
395	20240527	121400	41364135	4995	4995	4995	4995	0
396	20240527	121300	41364135	4995	4995	4995	4995	0
397	20240527	121200	41364135	4995	4995	4995	4995	0
398	20240527	121100	41364135	4995	4995	4995	4995	0
399	20240527	121000	41364135	4995	4995	4995	4995	0
400	20240527	120900	41364135	4995	4995	4995	4995	0
401	20240527	120800	41364135	4995	4995	4995	4995	0
402	20240527	120700	41364135	4995	4995	4995	4995	5
403	20240527	120600	41339160	4995	4995	4995	4995	0
404	20240527	120500	41339160	4995	4995	4995	4995	0
405	20240527	120400	41339160	4995	4995	4995	4995	0
406	20240527	120300	41339160	4995	4995	4995	4995	0
407	20240527	120200	41339160	4995	4995	4995	4995	0
408	20240527	120100	41339160	4995	4995	4995	4995	0
409	20240527	120000	41339160	4995	4995	4995	4995	0
410	20240527	115900	41339160	4995	4995	4995	4995	0
411	20240527	115800	41339160	4995	4995	4995	4995	0
412	20240527	115700	41339160	4995	4995	4995	4995	0
413	20240527	115600	41339160	4995	4995	4995	4995	0
414	20240527	115500	41339160	4995	4995	4995	4995	193
415	20240527	115400	40375125	5010	5010	5010	5010	0
416	20240527	115300	40375125	5010	5010	5010	5010	0
417	20240527	115200	40375125	5010	5010	5010	5010	0
418	20240527	115100	40375125	5010	5010	5010	5010	0
419	20240527	115000	40375125	5010	5010	5010	5010	0
420	20240527	114900	40375125	5010	5010	5010	5010	0
421	20240527	114800	40375125	5010	5010	5010	5010	0
422	20240527	114700	40375125	5010	5010	5010	5010	0
423	20240527	114600	40375125	5010	5010	5010	5010	0
424	20240527	114500	40375125	5010	5010	5010	5010	0
425	20240527	114400	40375125	5010	5010	5010	5010	0
426	20240527	114300	40375125	5010	5010	5010	5010	0
427	20240527	114200	40375125	5010	5010	5010	5010	0
428	20240527	114100	40375125	5010	5010	5010	5010	0
429	20240527	114000	40375125	5010	5010	5010	5010	0
430	20240527	113900	40375125	5010	5010	5010	5010	0
431	20240527	113800	40375125	5010	5010	5010	5010	2
432	20240527	113700	40365105	5000	5000	5000	5000	0
433	20240527	113600	40365105	5000	5000	5000	5000	0
434	20240527	113500	40365105	5000	5000	5000	5000	0
435	20240527	113400	40365105	5000	5000	5000	5000	0
436	20240527	113300	40365105	5000	5000	5000	5000	0
437	20240527	113200	40365105	5000	5000	5000	5000	1
438	20240527	113100	40360105	5010	5010	5010	5010	0
439	20240527	113000	40360105	5010	5010	5010	5010	0
440	20240527	112900	40360105	5010	5010	5010	5010	0
441	20240527	112800	40360105	5010	5010	5010	5010	0
442	20240527	112700	40360105	5010	5010	5010	5010	0
443	20240527	112600	40360105	5010	5010	5010	5010	0
444	20240527	112500	40360105	5010	5010	5010	5010	0
445	20240527	112400	40360105	5010	5010	5010	5010	5
446	20240527	112300	40335055	4995	4995	4995	4995	0
447	20240527	112200	40335055	4995	4995	4995	4995	0
448	20240527	112100	40335055	4995	4995	4995	4995	0
449	20240527	112000	40335055	4995	4995	4995	4995	0
450	20240527	111900	40335055	4995	4995	4995	4995	0
451	20240527	111800	40335055	4995	4995	4995	4995	0
452	20240527	111700	40335055	4995	4995	4995	4995	0
453	20240527	111600	40335055	4995	4995	4995	4995	463
454	20240527	111500	38022370	5000	5000	5000	5000	1000
455	20240527	111400	33022370	4995	4995	4995	4995	0
456	20240527	111300	33022370	4995	4995	4995	4995	0
457	20240527	111200	33022370	4995	4995	4995	4995	0
458	20240527	111100	33022370	4995	4995	4995	4995	0
459	20240527	111000	33022370	4995	4995	4995	4995	0
460	20240527	110900	33022370	4995	4995	4995	4995	1
461	20240527	110800	33017375	4995	4995	4995	4995	0
462	20240527	110700	33017375	4995	4995	4995	4995	559
463	20240527	110600	30225170	4990	4990	4990	4990	0
464	20240527	110500	30225170	4990	4990	4990	4990	1
465	20240527	110400	30220180	4990	4990	4990	4990	442
466	20240527	110300	28014600	4985	4985	4985	4985	0
467	20240527	110200	28014600	4985	4985	4985	4985	0
468	20240527	110100	28014600	4985	4980	4985	4980	79
469	20240527	110000	27620835	4985	4985	4985	4985	4
470	20240527	105900	27600895	4985	4985	4985	4985	19
471	20240527	105800	27506180	4985	4985	4985	4985	0
472	20240527	105700	27506180	4985	4985	4985	4985	0
473	20240527	105600	27506180	4985	4985	4985	4985	20
474	20240527	105500	27406480	4985	4985	4985	4985	199
475	20240527	105400	26414465	4985	4985	4985	4985	0
476	20240527	105300	26414465	4985	4985	4985	4985	0
477	20240527	105200	26414465	4985	4985	4985	4985	0
478	20240527	105100	26414465	4985	4985	4985	4985	0
479	20240527	105000	26414465	4985	4985	4985	4985	135
480	20240527	104900	25741490	4985	4985	4985	4985	1
481	20240527	104800	25736505	4990	4990	4990	4990	0
482	20240527	104700	25736505	4990	4990	4990	4990	0
483	20240527	104600	25736505	4990	4990	4990	4990	0
484	20240527	104500	25736505	4990	4990	4990	4990	3
485	20240527	104400	25721535	4990	4990	4990	4990	0
486	20240527	104300	25721535	4990	4990	4990	4990	0
487	20240527	104200	25721535	4990	4990	4990	4990	0
488	20240527	104100	25721535	4990	4990	4990	4990	0
489	20240527	104000	25721535	4990	4990	4990	4990	15
490	20240527	103900	25646685	4985	4985	4985	4985	0
491	20240527	103800	25646685	4985	4985	4985	4985	0
492	20240527	103700	25646685	4985	4985	4985	4985	0
493	20240527	103600	25646685	4985	4985	4985	4985	0
494	20240527	103500	25646685	4985	4985	4985	4985	11
495	20240527	103400	25591850	4990	4990	4990	4990	1
496	20240527	103300	25586860	4985	4985	4985	4985	1
497	20240527	103200	25581875	4985	4985	4985	4985	0
498	20240527	103100	25581875	4985	4985	4985	4985	0
499	20240527	103000	25581875	4985	4985	4985	4985	0
500	20240527	102900	25581875	4985	4985	4985	4985	0
501	20240527	102800	25581875	4985	4985	4985	4985	0
502	20240527	102700	25581875	4985	4985	4985	4985	0
503	20240527	102600	25581875	4985	4985	4985	4985	1
504	20240527	102500	25576890	4985	4985	4985	4985	343
505	20240527	102400	23867035	4985	4985	4985	4985	2
506	20240527	102300	23857065	4980	4985	4985	4980	10
507	20240527	102200	23807220	4985	4985	4985	4985	0
508	20240527	102100	23807220	4985	4985	4985	4985	3
509	20240527	102000	23792265	4985	4985	4985	4985	9
510	20240527	101900	23747400	4980	4980	4980	4980	0
511	20240527	101800	23747400	4980	4980	4980	4980	0
512	20240527	101700	23747400	4980	4980	4980	4980	0
513	20240527	101600	23747400	4980	4985	4985	4980	155
514	20240527	101500	22975475	4985	4985	4985	4985	0
515	20240527	101400	22975475	4985	4985	4985	4985	0
516	20240527	101300	22975475	4985	4985	4985	4985	11
517	20240527	101200	22920640	4980	4980	4980	4980	0
518	20240527	101100	22920640	4980	4980	4980	4980	0
519	20240527	101000	22920640	4980	4980	4980	4980	0
520	20240527	100900	22920640	4980	4980	4980	4980	0
521	20240527	100800	22920640	4980	4980	4980	4980	48
522	20240527	100700	22681600	4985	4985	4985	4985	11
523	20240527	100600	22626765	4985	4985	4985	4985	50
524	20240527	100500	22377515	4985	4985	4985	4985	0
525	20240527	100400	22377515	4985	4985	4985	4985	0
526	20240527	100300	22377515	4985	4985	4985	4985	2
527	20240527	100200	22367545	4990	4990	4990	4990	0
528	20240527	100100	22367545	4990	4990	4990	4990	0
529	20240527	100000	22367545	4990	4990	4990	4990	0
530	20240527	095900	22367545	4990	4990	4990	4990	0
531	20240527	095800	22367545	4990	4990	4990	4990	1
532	20240527	095700	22362555	4990	4990	4990	4990	3
533	20240527	095600	22347585	4990	4990	4990	4990	2
534	20240527	095500	22337605	4985	4985	4985	4985	0
535	20240527	095400	22337605	4985	4985	4985	4985	5
536	20240527	095300	22312680	4985	4985	4985	4985	10
537	20240527	095200	22262830	4990	4990	4990	4990	0
538	20240527	095100	22262830	4990	4990	4990	4990	0
539	20240527	095000	22262830	4990	4990	4990	4990	5
540	20240527	094900	22237880	4990	4990	4990	4990	1
541	20240527	094800	22232890	4980	4980	4980	4980	173
542	20240527	094700	21371350	4980	4980	4980	4980	1
543	20240527	094600	21366370	4980	4980	4980	4980	11
544	20240527	094500	21311590	4980	4980	4980	4980	100
545	20240527	094400	20813590	4980	4980	4980	4980	0
546	20240527	094300	20813590	4980	4990	4990	4980	533
547	20240527	094200	18158870	4995	4995	4995	4995	0
548	20240527	094100	18158870	4995	4995	4995	4995	0
549	20240527	094000	18158870	4995	4990	4995	4990	756
550	20240527	093900	14386425	4990	4990	4990	4990	0
551	20240527	093800	14386425	4990	4980	4990	4980	4
552	20240527	093700	14366495	4990	4990	4990	4990	0
553	20240527	093600	14366495	4990	4990	4990	4990	1
554	20240527	093500	14361505	4990	4990	4990	4990	0
555	20240527	093400	14361505	4990	4990	4990	4990	0
556	20240527	093300	14361505	4990	4990	4990	4990	21
557	20240527	093200	14256715	4980	4980	4980	4980	0
558	20240527	093100	14256715	4980	4980	4980	4980	16
559	20240527	093000	14177035	4980	4985	4985	4980	316
560	20240527	092900	12603195	4980	4980	4980	4980	0
561	20240527	092800	12603195	4980	4980	4980	4980	0
562	20240527	092700	12603195	4980	4985	4985	4980	200
563	20240527	092600	11606560	4990	4990	4990	4990	1
564	20240527	092500	11601570	4990	4990	4990	4990	217
565	20240527	092400	10518740	4995	4995	4995	4995	0
566	20240527	092300	10518740	4995	4995	4995	4995	63
567	20240527	092200	10204055	4995	4995	4995	4995	0
568	20240527	092100	10204055	4995	4995	4995	4995	0
569	20240527	092000	10204055	4995	5000	5000	4995	8
570	20240527	091900	10164080	5000	5000	5000	5000	0
571	20240527	091800	10164080	5000	5000	5000	5000	49
572	20240527	091700	9919080	4995	4995	4995	4995	0
573	20240527	091600	9919080	4995	5000	5000	4995	324
574	20240527	091500	8299090	5000	5000	5000	5000	1
575	20240527	091400	8294090	5000	5000	5000	5000	74
576	20240527	091300	7924090	5000	5000	5000	5000	10
577	20240527	091200	7874090	5000	5000	5000	5000	10
578	20240527	091100	7824090	4980	4980	4980	4980	0
579	20240527	091000	7824090	4980	4980	4980	4980	0
580	20240527	090900	7824090	4980	4980	4980	4980	2
581	20240527	090800	7814130	4980	4980	4980	4980	0
582	20240527	090700	7814130	4980	4980	4985	4980	1200
583	20240527	090600	1838125	4980	4980	4980	4980	0
584	20240527	090500	1838125	4980	4980	4980	4980	312
585	20240527	090400	284365	4980	4980	4980	4980	10
586	20240527	090300	234565	4980	4980	4980	4980	4
587	20240527	090200	214645	4980	4980	4980	4980	0
588	20240527	090100	214645	4980	4980	4980	4980	24
589	20240527	090000	95125	4980	5020	5020	4980	19