KissMeData/011320/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	185700	1550904195	5030	5030	5030	5030	3490
3	20240528	185600	1550904195	5030	5030	5030	5030	0
4	20240528	185500	1550904195	5030	5030	5030	5030	0
5	20240528	185400	1550904195	5030	5030	5030	5030	0
6	20240528	185300	1550904195	5030	5030	5030	5030	0
7	20240528	185200	1550904195	5030	5030	5030	5030	0
8	20240528	185100	1550904195	5030	5030	5030	5030	0
9	20240528	185000	1550904195	5030	5030	5030	5030	0
10	20240528	184900	1550904195	5030	5030	5030	5030	0
11	20240528	184800	1550904195	5030	5030	5030	5030	0
12	20240528	184700	1550904195	5030	5030	5030	5030	0
13	20240528	184600	1550904195	5030	5030	5030	5030	0
14	20240528	184500	1550904195	5030	5030	5030	5030	0
15	20240528	184400	1550904195	5030	5030	5030	5030	0
16	20240528	184300	1550904195	5030	5030	5030	5030	0
17	20240528	184200	1550904195	5030	5030	5030	5030	0
18	20240528	184100	1550904195	5030	5030	5030	5030	0
19	20240528	184000	1550904195	5030	5030	5030	5030	0
20	20240528	183900	1550904195	5030	5030	5030	5030	0
21	20240528	183800	1550904195	5030	5030	5030	5030	0
22	20240528	183700	1550904195	5030	5030	5030	5030	0
23	20240528	183600	1550904195	5030	5030	5030	5030	0
24	20240528	183500	1550904195	5030	5030	5030	5030	0
25	20240528	183400	1550904195	5030	5030	5030	5030	0
26	20240528	183300	1550904195	5030	5030	5030	5030	0
27	20240528	183200	1550904195	5030	5030	5030	5030	0
28	20240528	183100	1550904195	5030	5030	5030	5030	0
29	20240528	183000	1550904195	5030	5030	5030	5030	0
30	20240528	182900	1550904195	5030	5030	5030	5030	0
31	20240528	182800	1550904195	5030	5030	5030	5030	0
32	20240528	182700	1550904195	5030	5030	5030	5030	3490
33	20240528	182600	1550904195	5030	5030	5030	5030	0
34	20240528	182500	1550904195	5030	5030	5030	5030	0
35	20240528	182400	1550904195	5030	5030	5030	5030	0
36	20240528	182300	1550904195	5030	5030	5030	5030	0
37	20240528	182200	1550904195	5030	5030	5030	5030	0
38	20240528	182100	1550904195	5030	5030	5030	5030	0
39	20240528	182000	1550904195	5030	5030	5030	5030	0
40	20240528	181900	1550904195	5030	5030	5030	5030	0
41	20240528	181800	1550904195	5030	5030	5030	5030	0
42	20240528	181700	1550904195	5030	5030	5030	5030	0
43	20240528	181600	1550904195	5030	5030	5030	5030	0
44	20240528	181500	1550904195	5030	5030	5030	5030	0
45	20240528	181400	1550904195	5030	5030	5030	5030	0
46	20240528	181300	1550904195	5030	5030	5030	5030	0
47	20240528	181200	1550904195	5030	5030	5030	5030	0
48	20240528	181100	1550904195	5030	5030	5030	5030	0
49	20240528	181000	1550904195	5030	5030	5030	5030	0
50	20240528	180900	1550904195	5030	5030	5030	5030	0
51	20240528	180800	1550904195	5030	5030	5030	5030	0
52	20240528	180700	1550904195	5030	5030	5030	5030	0
53	20240528	180600	1550904195	5030	5030	5030	5030	0
54	20240528	180500	1550904195	5030	5030	5030	5030	0
55	20240528	180400	1550904195	5030	5030	5030	5030	0
56	20240528	180300	1550904195	5030	5030	5030	5030	0
57	20240528	180200	1550904195	5030	5030	5030	5030	0
58	20240528	180100	1550904195	5030	5030	5030	5030	0
59	20240528	180000	1550904195	5030	5030	5030	5030	0
60	20240528	175900	1550904195	5030	5030	5030	5030	0
61	20240528	175800	1550904195	5030	5030	5030	5030	0
62	20240528	175700	1550904195	5030	5030	5030	5030	3490
63	20240528	175600	1550904195	5030	5030	5030	5030	0
64	20240528	175500	1550904195	5030	5030	5030	5030	0
65	20240528	175400	1550904195	5030	5030	5030	5030	0
66	20240528	175300	1550904195	5030	5030	5030	5030	0
67	20240528	175200	1550904195	5030	5030	5030	5030	0
68	20240528	175100	1550904195	5030	5030	5030	5030	0
69	20240528	175000	1550904195	5030	5030	5030	5030	0
70	20240528	174900	1550904195	5030	5030	5030	5030	0
71	20240528	174800	1550904195	5030	5030	5030	5030	0
72	20240528	174700	1550904195	5030	5030	5030	5030	0
73	20240528	174600	1550904195	5030	5030	5030	5030	0
74	20240528	174500	1550904195	5030	5030	5030	5030	0
75	20240528	174400	1550904195	5030	5030	5030	5030	0
76	20240528	174300	1550904195	5030	5030	5030	5030	0
77	20240528	174200	1550904195	5030	5030	5030	5030	0
78	20240528	174100	1550904195	5030	5030	5030	5030	0
79	20240528	174000	1550904195	5030	5030	5030	5030	0
80	20240528	173900	1550904195	5030	5030	5030	5030	0
81	20240528	173800	1550904195	5030	5030	5030	5030	0
82	20240528	173700	1550904195	5030	5030	5030	5030	0
83	20240528	173600	1550904195	5030	5030	5030	5030	0
84	20240528	173500	1550904195	5030	5030	5030	5030	0
85	20240528	173400	1550904195	5030	5030	5030	5030	0
86	20240528	173300	1550904195	5030	5030	5030	5030	0
87	20240528	173200	1550904195	5030	5030	5030	5030	0
88	20240528	173100	1550904195	5030	5030	5030	5030	0
89	20240528	173000	1550904195	5030	5030	5030	5030	0
90	20240528	172900	1550904195	5030	5030	5030	5030	0
91	20240528	172800	1550904195	5030	5030	5030	5030	0
92	20240528	172700	1550904195	5030	5030	5030	5030	3490
93	20240528	172600	1550904195	5030	5030	5030	5030	0
94	20240528	172500	1550904195	5030	5030	5030	5030	0
95	20240528	172400	1550904195	5030	5030	5030	5030	0
96	20240528	172300	1550904195	5030	5030	5030	5030	0
97	20240528	172200	1550904195	5030	5030	5030	5030	0
98	20240528	172100	1550904195	5030	5030	5030	5030	0
99	20240528	172000	1550904195	5030	5030	5030	5030	0
100	20240528	171900	1550904195	5030	5030	5030	5030	0
101	20240528	171800	1550904195	5030	5030	5030	5030	0
102	20240528	171700	1550904195	5030	5030	5030	5030	0
103	20240528	171600	1550904195	5030	5030	5030	5030	0
104	20240528	171500	1550904195	5030	5030	5030	5030	0
105	20240528	171400	1550904195	5030	5030	5030	5030	0
106	20240528	171300	1550904195	5030	5030	5030	5030	0
107	20240528	171200	1550904195	5030	5030	5030	5030	0
108	20240528	171100	1550904195	5030	5030	5030	5030	0
109	20240528	171000	1550904195	5030	5030	5030	5030	0
110	20240528	170900	1550904195	5030	5030	5030	5030	0
111	20240528	170800	1550904195	5030	5030	5030	5030	0
112	20240528	170700	1550904195	5030	5030	5030	5030	0
113	20240528	170600	1550904195	5030	5030	5030	5030	0
114	20240528	170500	1550904195	5030	5030	5030	5030	0
115	20240528	170400	1550904195	5030	5030	5030	5030	0
116	20240528	170300	1550904195	5030	5030	5030	5030	0
117	20240528	170200	1550904195	5030	5030	5030	5030	0
118	20240528	170100	1550904195	5030	5030	5030	5030	0
119	20240528	170000	1550904195	5030	5030	5030	5030	0
120	20240528	165900	1550904195	5030	5030	5030	5030	0
121	20240528	165800	1550904195	5030	5030	5030	5030	0
122	20240528	165700	1550904195	5030	5030	5030	5030	3490
123	20240528	165600	1550904195	5030	5030	5030	5030	0
124	20240528	165500	1550904195	5030	5030	5030	5030	0
125	20240528	165400	1550904195	5030	5030	5030	5030	0
126	20240528	165300	1550904195	5030	5030	5030	5030	0
127	20240528	165200	1550904195	5030	5030	5030	5030	0
128	20240528	165100	1550904195	5030	5030	5030	5030	0
129	20240528	165000	1550904195	5030	5030	5030	5030	0
130	20240528	164900	1550904195	5030	5030	5030	5030	0
131	20240528	164800	1550904195	5030	5030	5030	5030	0
132	20240528	164700	1550904195	5030	5030	5030	5030	0
133	20240528	164600	1550904195	5030	5030	5030	5030	0
134	20240528	164500	1550904195	5030	5030	5030	5030	0
135	20240528	164400	1550904195	5030	5030	5030	5030	0
136	20240528	164300	1550904195	5030	5030	5030	5030	0
137	20240528	164200	1550904195	5030	5030	5030	5030	0
138	20240528	164100	1550904195	5030	5030	5030	5030	0
139	20240528	164000	1550904195	5030	5030	5030	5030	0
140	20240528	163900	1550904195	5030	5030	5030	5030	0
141	20240528	163800	1550904195	5030	5030	5030	5030	0
142	20240528	163700	1550904195	5030	5030	5030	5030	0
143	20240528	163600	1550904195	5030	5030	5030	5030	0
144	20240528	163500	1550904195	5030	5030	5030	5030	0
145	20240528	163400	1550904195	5030	5030	5030	5030	0
146	20240528	163300	1550904195	5030	5030	5030	5030	0
147	20240528	163200	1550904195	5030	5030	5030	5030	0
148	20240528	163100	1550904195	5030	5030	5030	5030	0
149	20240528	163000	1550904195	5030	5030	5030	5030	0
150	20240528	162900	1550904195	5030	5030	5030	5030	0
151	20240528	162800	1550904195	5030	5030	5030	5030	0
152	20240528	162700	1550904195	5030	5030	5030	5030	3490
153	20240528	162600	1550904195	5030	5030	5030	5030	0
154	20240528	162500	1550904195	5030	5030	5030	5030	0
155	20240528	162400	1550904195	5030	5030	5030	5030	0
156	20240528	162300	1550904195	5030	5030	5030	5030	0
157	20240528	162200	1550904195	5030	5030	5030	5030	0
158	20240528	162100	1550904195	5030	5030	5030	5030	0
159	20240528	162000	1550904195	5030	5030	5030	5030	0
160	20240528	161900	1550904195	5030	5030	5030	5030	0
161	20240528	161800	1550904195	5030	5030	5030	5030	0
162	20240528	161700	1550904195	5030	5030	5030	5030	0
163	20240528	161600	1550904195	5030	5030	5030	5030	0
164	20240528	161500	1550904195	5030	5030	5030	5030	0
165	20240528	161400	1550904195	5030	5030	5030	5030	0
166	20240528	161300	1550904195	5030	5030	5030	5030	0
167	20240528	161200	1550904195	5030	5030	5030	5030	0
168	20240528	161100	1550904195	5030	5030	5030	5030	0
169	20240528	161000	1550904195	5030	5030	5030	5030	0
170	20240528	160900	1550904195	5030	5030	5030	5030	0
171	20240528	160800	1550904195	5030	5030	5030	5030	0
172	20240528	160700	1550904195	5030	5030	5030	5030	0
173	20240528	160600	1550904195	5030	5030	5030	5030	0
174	20240528	160500	1550904195	5030	5030	5030	5030	0
175	20240528	160400	1550904195	5030	5030	5030	5030	0
176	20240528	160300	1550904195	5030	5030	5030	5030	0
177	20240528	160200	1550904195	5030	5030	5030	5030	0
178	20240528	160100	1550904195	5030	5030	5030	5030	0
179	20240528	160000	1550904195	5030	5030	5030	5030	0
180	20240528	155900	1550904195	5030	5030	5030	5030	0
181	20240528	155800	1550904195	5030	5030	5030	5030	0
182	20240528	155700	1550904195	5030	5030	5030	5030	3490
183	20240528	155600	1550904195	5030	5030	5030	5030	0
184	20240528	155500	1550904195	5030	5030	5030	5030	0
185	20240528	155400	1550904195	5030	5030	5030	5030	0
186	20240528	155300	1550904195	5030	5030	5030	5030	0
187	20240528	155200	1550904195	5030	5030	5030	5030	0
188	20240528	155100	1550904195	5030	5030	5030	5030	0
189	20240528	155000	1550904195	5030	5030	5030	5030	0
190	20240528	154900	1550904195	5030	5030	5030	5030	0
191	20240528	154800	1550904195	5030	5030	5030	5030	0
192	20240528	154700	1550904195	5030	5030	5030	5030	0
193	20240528	154600	1550904195	5030	5030	5030	5030	0
194	20240528	154500	1550904195	5030	5030	5030	5030	0
195	20240528	154400	1550904195	5030	5030	5030	5030	0
196	20240528	154300	1550904195	5030	5030	5030	5030	0
197	20240528	154200	1550904195	5030	5030	5030	5030	0
198	20240528	154100	1550904195	5030	5030	5030	5030	0
199	20240528	154000	1550904195	5030	5030	5030	5030	0
200	20240528	153900	1550904195	5030	5030	5030	5030	0
201	20240528	153800	1550904195	5030	5030	5030	5030	0
202	20240528	153700	1550904195	5030	5030	5030	5030	0
203	20240528	153600	1550904195	5030	5030	5030	5030	0
204	20240528	153500	1550904195	5030	5030	5030	5030	0
205	20240528	153400	1550904195	5030	5030	5030	5030	0
206	20240528	153300	1550904195	5030	5030	5030	5030	0
207	20240528	153200	1550904195	5030	5030	5030	5030	0
208	20240528	153100	1550904195	5030	5030	5030	5030	0
209	20240528	153000	1550904195	5030	5030	5030	5030	3490
210	20240528	152900	1533349495	5010	5010	5010	5010	0
211	20240528	152800	1533349495	5010	5010	5010	5010	0
212	20240528	152700	1533349495	5010	5010	5010	5010	0
213	20240528	152600	1533349495	5010	5010	5010	5010	0
214	20240528	152500	1533349495	5010	5010	5010	5010	0
215	20240528	152400	1533349495	5010	5010	5010	5010	0
216	20240528	152300	1533349495	5010	5010	5010	5010	0
217	20240528	152200	1533349495	5010	5010	5010	5010	0
218	20240528	152100	1533349495	5010	5010	5010	5010	0
219	20240528	152000	1533349495	5010	5010	5010	5010	0
220	20240528	151900	1533349495	5010	5020	5020	5010	1257
221	20240528	151800	1527042195	5010	5020	5020	5010	926
222	20240528	151700	1522394455	5010	5020	5020	5010	50
223	20240528	151600	1522143845	5010	5020	5020	5010	23
224	20240528	151500	1522028565	5020	5020	5020	5020	1167
225	20240528	151400	1516170225	5020	5020	5020	5020	20
226	20240528	151300	1516069825	5020	5000	5020	5000	514
227	20240528	151200	1513496445	5000	5000	5000	5000	224
228	20240528	151100	1512376445	5000	5010	5010	5000	399
229	20240528	151000	1510380405	5020	5020	5020	5020	2334
230	20240528	150900	1498663725	5020	5020	5020	5020	5
231	20240528	150800	1498638625	5020	5010	5020	5010	664
232	20240528	150700	1495307575	5020	5010	5020	5010	122
233	20240528	150600	1494695235	5010	5010	5010	5000	2345
234	20240528	150500	1482950755	5010	5010	5010	5010	53
235	20240528	150400	1482685225	5010	5010	5020	5010	330
236	20240528	150300	1481030925	5010	5010	5010	5010	291
237	20240528	150200	1479573015	5020	5020	5020	5020	0
238	20240528	150100	1479573015	5020	5010	5020	5000	443
239	20240528	150000	1477355155	5020	5010	5020	5010	122
240	20240528	145900	1476743505	5010	5010	5010	5010	70
241	20240528	145800	1476392805	5010	5010	5010	5010	101
242	20240528	145700	1475886795	5020	5020	5020	5020	300
243	20240528	145600	1474380795	5010	5020	5020	5010	186
244	20240528	145500	1473447085	5020	5020	5020	5020	2500
245	20240528	145400	1460897085	5020	5020	5020	5020	73
246	20240528	145300	1460530625	5000	5010	5010	5000	353
247	20240528	145200	1458762455	5010	5010	5010	5010	0
248	20240528	145100	1458762455	5010	5010	5010	5010	0
249	20240528	145000	1458762455	5010	5010	5010	5010	0
250	20240528	144900	1458762455	5010	5010	5010	5010	251
251	20240528	144800	1457504945	5010	5010	5010	5010	114
252	20240528	144700	1456933805	5010	5010	5020	5010	2195
253	20240528	144600	1445925995	5010	5010	5010	5010	6
254	20240528	144500	1445895935	5010	5010	5010	5000	114
255	20240528	144400	1445324835	5010	5010	5010	5010	1
256	20240528	144300	1445319825	5000	5000	5000	5000	0
257	20240528	144200	1445319825	5000	5010	5010	5000	64
258	20240528	144100	1444999585	5010	5010	5010	5010	0
259	20240528	144000	1444999585	5010	4995	5010	4995	1065
260	20240528	143900	1439664910	4990	4990	4990	4990	0
261	20240528	143800	1439664910	4990	4990	4990	4985	533
262	20240528	143700	1437005405	4985	5000	5000	4985	853
263	20240528	143600	1432749045	4995	5000	5000	4995	6
264	20240528	143500	1432719070	5010	5000	5010	5000	69
265	20240528	143400	1432373480	5010	5000	5010	5000	502
266	20240528	143300	1429858480	5010	5010	5010	5010	626
267	20240528	143200	1426722220	4990	5000	5000	4990	625
268	20240528	143100	1423597230	5000	5000	5000	5000	0
269	20240528	143000	1423597230	5000	5000	5000	5000	0
270	20240528	142900	1423597230	5000	4995	5000	4995	2855
271	20240528	142800	1409325265	4995	4995	4995	4995	0
272	20240528	142700	1409325265	4995	5000	5000	4995	29
273	20240528	142600	1409180330	5000	4990	5000	4985	362
274	20240528	142500	1407375290	4990	4990	4990	4990	58
275	20240528	142400	1407085870	4990	4990	4990	4990	0
276	20240528	142300	1407085870	4990	4990	4990	4990	292
277	20240528	142200	1405628790	4985	4985	4990	4985	387
278	20240528	142100	1403699590	4985	4985	4985	4985	0
279	20240528	142000	1403699590	4985	4990	4990	4985	185
280	20240528	141900	1402777310	4990	4990	4990	4990	0
281	20240528	141800	1402777310	4990	4985	4990	4980	892
282	20240528	141700	1398333145	4990	4990	4990	4990	10
283	20240528	141600	1398283245	4985	4985	4985	4985	10
284	20240528	141500	1398233395	4985	4990	4990	4985	63
285	20240528	141400	1397919325	4990	4990	4990	4990	6
286	20240528	141300	1397889385	4990	4990	4990	4990	100
287	20240528	141200	1397390385	4990	4990	4990	4990	54
288	20240528	141100	1397120925	4990	4990	4990	4990	2
289	20240528	141000	1397110945	4990	5000	5010	4990	2272
290	20240528	140900	1385750375	5000	4995	5000	4995	700
291	20240528	140800	1382250635	4995	5000	5000	4995	159
292	20240528	140700	1381455930	4995	4995	4995	4995	485
293	20240528	140600	1379033355	4990	4990	4990	4990	403
294	20240528	140500	1377022385	4990	4990	4990	4990	2
295	20240528	140400	1377012405	4990	4990	4990	4990	0
296	20240528	140300	1377012405	4990	4990	4990	4990	331
297	20240528	140200	1375360715	4975	4975	4975	4975	202
298	20240528	140100	1374355765	4975	4975	4975	4975	20
299	20240528	140000	1374256265	4975	4975	4975	4975	374
300	20240528	135900	1372395615	4975	4975	4990	4975	191
301	20240528	135800	1371443630	4975	4975	4975	4975	500
302	20240528	135700	1368956130	4975	4985	4985	4975	3
303	20240528	135600	1368941185	4990	4990	4990	4990	2
304	20240528	135500	1368931205	4975	4985	4985	4975	766
305	20240528	135400	1365117405	4990	4990	4990	4990	6
306	20240528	135300	1365087465	4985	4985	4985	4985	6
307	20240528	135200	1365057555	4985	4985	4985	4985	152
308	20240528	135100	1364299835	4980	4980	4980	4980	50
309	20240528	135000	1364050835	4980	4980	4980	4980	150
310	20240528	134900	1363303835	4980	4980	4980	4980	0
311	20240528	134800	1363303835	4980	4980	4980	4980	0
312	20240528	134700	1363303835	4980	4980	4980	4980	0
313	20240528	134600	1363303835	4980	4980	4980	4980	464
314	20240528	134500	1360993115	4990	4995	4995	4990	768
315	20240528	134400	1357157080	4990	4990	4990	4990	210
316	20240528	134300	1356109180	4980	4980	4980	4980	182
317	20240528	134200	1355202820	4980	4980	4980	4980	0
318	20240528	134100	1355202820	4980	4980	4980	4980	5
319	20240528	134000	1355177920	4980	4980	4980	4980	0
320	20240528	133900	1355177920	4980	4980	4980	4980	21
321	20240528	133800	1355073340	4995	4995	4995	4995	0
322	20240528	133700	1355073340	4995	4995	4995	4995	0
323	20240528	133600	1355073340	4995	4990	4995	4990	600
324	20240528	133500	1352078840	4995	4990	4995	4985	633
325	20240528	133400	1348920325	4990	4990	4990	4990	500
326	20240528	133300	1346425325	4985	4985	4985	4985	109
327	20240528	133200	1345881960	4980	4980	4980	4980	4
328	20240528	133100	1345862040	4980	4980	4980	4980	0
329	20240528	133000	1345862040	4980	4980	4980	4980	197
330	20240528	132900	1344880980	4980	4980	4980	4980	21
331	20240528	132800	1344776400	4975	4975	4975	4975	167
332	20240528	132700	1343945575	4975	4975	4975	4975	101
333	20240528	132600	1343443100	4970	4970	4970	4970	172
334	20240528	132500	1342588260	4970	4970	4970	4970	483
335	20240528	132400	1340187750	4960	4960	4960	4960	118
336	20240528	132300	1339602470	4960	4960	4960	4960	0
337	20240528	132200	1339602470	4960	4960	4960	4960	7
338	20240528	132100	1339567750	4960	4960	4960	4960	0
339	20240528	132000	1339567750	4960	4960	4960	4960	0
340	20240528	131900	1339567750	4960	4960	4960	4960	79
341	20240528	131800	1339175910	4960	4960	4960	4960	1
342	20240528	131700	1339170950	4960	4960	4960	4960	38
343	20240528	131600	1338982470	4960	4960	4960	4960	0
344	20240528	131500	1338982470	4960	4960	4960	4960	9
345	20240528	131400	1338937830	4960	4960	4960	4955	114
346	20240528	131300	1338372890	4955	4955	4955	4955	0
347	20240528	131200	1338372890	4955	4955	4955	4955	0
348	20240528	131100	1338372890	4955	4955	4955	4955	0
349	20240528	131000	1338372890	4955	4955	4955	4955	1
350	20240528	130900	1338367935	4955	4955	4955	4955	501
351	20240528	130800	1335885480	4955	4965	4965	4955	199
352	20240528	130700	1334898905	4955	4955	4955	4955	0
353	20240528	130600	1334898905	4955	4955	4955	4955	0
354	20240528	130500	1334898905	4955	4960	4960	4955	1000
355	20240528	130400	1329943900	4955	4955	4955	4955	0
356	20240528	130300	1329943900	4955	4955	4955	4955	0
357	20240528	130200	1329943900	4955	4955	4955	4955	0
358	20240528	130100	1329943900	4955	4955	4955	4955	75
359	20240528	130000	1329572275	4955	4955	4955	4955	65
360	20240528	125900	1329250200	4955	4955	4955	4955	0
361	20240528	125800	1329250200	4955	4955	4955	4955	300
362	20240528	125700	1327763700	4955	4960	4965	4955	557
363	20240528	125600	1324998630	4960	4960	4960	4960	0
364	20240528	125500	1324998630	4960	4960	4960	4960	550
365	20240528	125400	1322270630	4960	4960	4960	4960	1482
366	20240528	125300	1314919910	4965	4965	4965	4965	38
367	20240528	125200	1314731240	4960	4960	4960	4960	20
368	20240528	125100	1314632040	4960	4960	4960	4960	500
369	20240528	125000	1312152040	4960	4965	4965	4960	372
370	20240528	124900	1310306640	4965	4965	4965	4965	0
371	20240528	124800	1310306640	4965	4965	4965	4965	20
372	20240528	124700	1310207340	4960	4965	4965	4960	491
373	20240528	124600	1307771975	4965	4965	4965	4965	1
374	20240528	124500	1307767010	4965	4965	4965	4965	301
375	20240528	124400	1306272545	4965	4960	4965	4960	700
376	20240528	124300	1302797545	4960	4960	4960	4960	0
377	20240528	124200	1302797545	4960	4960	4960	4960	100
378	20240528	124100	1302301545	4960	4965	4965	4960	8
379	20240528	124000	1302261840	4965	4970	4970	4965	201
380	20240528	123900	1301263870	4965	4965	4965	4965	0
381	20240528	123800	1301263870	4965	4965	4965	4965	0
382	20240528	123700	1301263870	4965	4965	4965	4965	0
383	20240528	123600	1301263870	4965	4965	4965	4965	0
384	20240528	123500	1301263870	4965	4965	4965	4965	150
385	20240528	123400	1300519120	4965	4965	4965	4965	20
386	20240528	123300	1300419820	4960	4960	4960	4960	1468
387	20240528	123200	1293138540	4960	4955	4960	4955	55
388	20240528	123100	1292866010	4960	4960	4960	4960	428
389	20240528	123000	1290743130	4960	4955	4960	4955	211
390	20240528	122900	1289697265	4955	4955	4955	4955	0
391	20240528	122800	1289697265	4955	4955	4955	4955	398
392	20240528	122700	1287725175	4955	4960	4960	4955	905
393	20240528	122600	1283240375	4960	4960	4960	4960	82
394	20240528	122500	1282833655	4960	4960	4960	4955	95
395	20240528	122400	1282362705	4960	4960	4960	4960	2694
396	20240528	122300	1269000465	4960	4960	4965	4960	427
397	20240528	122200	1266882535	4960	4965	4965	4960	200
398	20240528	122100	1265890265	4960	4960	4960	4960	296
399	20240528	122000	1264422105	4965	4965	4965	4960	168
400	20240528	121900	1263588010	4965	4970	4970	4965	218
401	20240528	121800	1262505630	4970	4970	4970	4965	1520
402	20240528	121700	1254953730	4975	4970	4975	4970	7
403	20240528	121600	1254918910	4975	4970	4975	4970	2191
404	20240528	121500	1244023875	4975	4975	4975	4975	84
405	20240528	121400	1243605975	4975	4975	4975	4975	8
406	20240528	121300	1243566175	4975	4975	4975	4975	800
407	20240528	121200	1239586175	4980	4980	4980	4980	949
408	20240528	121100	1234860155	4980	4980	4980	4980	544
409	20240528	121000	1232151035	4980	4980	4980	4980	0
410	20240528	120900	1232151035	4980	4980	4980	4980	0
411	20240528	120800	1232151035	4980	4980	4980	4980	55
412	20240528	120700	1231877135	4985	4985	4985	4985	0
413	20240528	120600	1231877135	4985	4985	4985	4985	121
414	20240528	120500	1231273950	4980	4980	4980	4980	1
415	20240528	120400	1231268970	4980	4980	4980	4980	0
416	20240528	120300	1231268970	4980	4980	4980	4980	0
417	20240528	120200	1231268970	4980	4980	4980	4980	10
418	20240528	120100	1231219170	4990	4990	4990	4990	2000
419	20240528	120000	1221239170	4990	4980	4990	4980	27
420	20240528	115900	1221104700	4980	4980	4980	4980	50
421	20240528	115800	1220855700	4980	4980	4980	4980	451
422	20240528	115700	1218609720	4980	4985	4990	4980	1064
423	20240528	115600	1213305035	4990	4990	4990	4990	10
424	20240528	115500	1213255135	4985	4985	4985	4985	2
425	20240528	115400	1213245165	4985	4985	4985	4985	100
426	20240528	115300	1212746665	4985	4985	4985	4985	151
427	20240528	115200	1211993930	4995	4995	4995	4995	0
428	20240528	115100	1211993930	4995	4995	4995	4995	5
429	20240528	115000	1211968955	4985	4985	4985	4985	58
430	20240528	114900	1211679825	4995	4990	4995	4990	77
431	20240528	114800	1211295575	4995	4995	4995	4995	403
432	20240528	114700	1209282590	4990	4990	4990	4990	26
433	20240528	114600	1209152850	4985	4985	4985	4985	30
434	20240528	114500	1209003300	4985	4985	4985	4985	0
435	20240528	114400	1209003300	4985	4985	4985	4985	100
436	20240528	114300	1208504800	4985	4985	4985	4985	0
437	20240528	114200	1208504800	4985	4985	4985	4985	4
438	20240528	114100	1208484860	4990	4990	4990	4990	0
439	20240528	114000	1208484860	4990	4990	4990	4990	4
440	20240528	113900	1208464900	4990	4990	5000	4990	534
441	20240528	113800	1205800140	4990	5000	5000	4990	76
442	20240528	113700	1205420150	4995	4995	4995	4995	0
443	20240528	113600	1205420150	4995	4990	4995	4990	1210
444	20240528	113500	1199376300	4990	4995	4995	4990	132
445	20240528	113400	1198717560	4995	4995	4995	4995	0
446	20240528	113300	1198717560	4995	4995	4995	4995	1
447	20240528	113200	1198712565	4990	4990	4990	4990	1
448	20240528	113100	1198707575	4990	4990	4990	4990	0
449	20240528	113000	1198707575	4990	4990	4990	4990	101
450	20240528	112900	1198203585	4995	4995	4995	4995	40
451	20240528	112800	1198003785	4995	4995	4995	4995	10
452	20240528	112700	1197953835	4995	4995	4995	4995	447
453	20240528	112600	1195721070	4995	4995	4995	4995	0
454	20240528	112500	1195721070	4995	4995	4995	4995	1
455	20240528	112400	1195716075	4995	5000	5000	4995	201
456	20240528	112300	1194711580	4995	4995	4995	4995	70
457	20240528	112200	1194361930	4995	4995	4995	4995	0
458	20240528	112100	1194361930	4995	4995	4995	4995	100
459	20240528	112000	1193862430	4995	4995	4995	4995	202
460	20240528	111900	1192853440	4995	4995	4995	4995	3
461	20240528	111800	1192838455	4995	4995	4995	4995	9
462	20240528	111700	1192793500	4995	4995	4995	4995	0
463	20240528	111600	1192793500	4995	4995	4995	4995	164
464	20240528	111500	1191974320	4995	4995	4995	4995	0
465	20240528	111400	1191974320	4995	4995	4995	4995	250
466	20240528	111300	1190725570	4995	4995	4995	4995	0
467	20240528	111200	1190725570	4995	4995	4995	4995	0
468	20240528	111100	1190725570	4995	4995	4995	4995	100
469	20240528	111000	1190226070	4995	4995	4995	4995	1
470	20240528	110900	1190221075	5000	4995	5000	4995	66
471	20240528	110800	1189891155	4995	4995	4995	4995	4
472	20240528	110700	1189871175	5000	4990	5000	4990	114
473	20240528	110600	1189302215	4990	4990	4990	4990	0
474	20240528	110500	1189302215	4990	4990	4990	4990	160
475	20240528	110400	1188503815	4990	4990	4990	4990	0
476	20240528	110300	1188503815	4990	4990	4990	4990	0
477	20240528	110200	1188503815	4990	5000	5000	4990	112
478	20240528	110100	1187943885	5000	4995	5000	4995	954
479	20240528	110000	1183176730	4985	4985	4985	4985	26
480	20240528	105900	1183047120	4975	4985	4985	4975	1130
481	20240528	105800	1177420475	4985	4985	4985	4985	233
482	20240528	105700	1176258970	4985	4990	4990	4985	105
483	20240528	105600	1175735500	4990	4990	4990	4990	602
484	20240528	105500	1172731520	4990	4990	4990	4990	600
485	20240528	105400	1169737520	4995	4995	4995	4995	6
486	20240528	105300	1169707550	4995	4995	4995	4995	1
487	20240528	105200	1169702555	4990	4995	4995	4990	410
488	20240528	105100	1167656605	4995	4990	4995	4990	47
489	20240528	105000	1167422040	4995	4995	4995	4995	58
490	20240528	104900	1167132330	4995	4995	4995	4995	418
491	20240528	104800	1165044420	4995	5000	5000	4995	52
492	20240528	104700	1164784675	5000	5000	5000	5000	101
493	20240528	104600	1164279675	4995	4995	4995	4995	0
494	20240528	104500	1164279675	4995	4990	4995	4990	1016
495	20240528	104400	1159205065	4990	4990	4990	4990	300
496	20240528	104300	1157708065	4990	4985	4990	4985	728
497	20240528	104200	1154076345	4985	4985	4985	4985	101
498	20240528	104100	1153572860	4990	4990	4990	4985	73
499	20240528	104000	1153208750	4990	4980	4990	4980	506
500	20240528	103900	1150688840	4980	4985	4985	4980	1779
501	20240528	103800	1141822540	4975	4980	4980	4975	1219
502	20240528	103700	1135752245	4980	4990	4990	4980	2618
503	20240528	103600	1122706985	4990	4990	4990	4990	150
504	20240528	103500	1121958485	4990	4990	4990	4985	447
505	20240528	103400	1119730175	4985	4990	4995	4985	60
506	20240528	103300	1119430900	4995	4995	4995	4995	120
507	20240528	103200	1118831500	4995	4995	4995	4985	138
508	20240528	103100	1118142660	4995	4985	4995	4985	575
509	20240528	103000	1115275285	4985	4980	4985	4980	1337
510	20240528	102900	1108615090	4980	4985	4985	4980	708
511	20240528	102800	1105087710	4985	4985	4985	4985	307
512	20240528	102700	1103557315	4995	4990	4995	4990	1705
513	20240528	102600	1095044175	4990	4990	4990	4990	55
514	20240528	102500	1094769725	4995	4995	4995	4980	890
515	20240528	102400	1090333625	4995	4995	4995	4995	133
516	20240528	102300	1089669290	4980	4990	4990	4980	1926
517	20240528	102200	1080070645	4990	4985	4990	4985	1142
518	20240528	102100	1074373660	4985	4985	4985	4985	620
519	20240528	102000	1071282960	4985	4990	4990	4985	1267
520	20240528	101900	1064966185	4990	4990	4990	4990	1013
521	20240528	101800	1059911315	4995	4990	4995	4990	87
522	20240528	101700	1059477085	4990	4990	4990	4985	814
523	20240528	101600	1055419125	4985	5000	5000	4985	4244
524	20240528	101500	1034254970	4995	4995	4995	4990	2016
525	20240528	101400	1024191715	4995	4995	4995	4995	123
526	20240528	101300	1023577330	5000	5000	5000	5000	835
527	20240528	101200	1019402330	5000	5000	5000	5000	365
528	20240528	101100	1017577330	5000	5000	5000	5000	1274
529	20240528	101000	1011207330	5000	5000	5000	5000	248
530	20240528	100900	1009967330	5010	5010	5010	5010	32
531	20240528	100800	1009807010	5000	5000	5000	5000	3
532	20240528	100700	1009792010	5000	5000	5000	5000	3
533	20240528	100600	1009777010	5000	5000	5010	5000	1030
534	20240528	100500	1004627000	5010	5000	5010	5000	1642
535	20240528	100400	996416790	5000	5000	5010	5000	783
536	20240528	100300	992501740	5010	5000	5010	5000	1019
537	20240528	100200	987406730	5000	5000	5000	5000	348
538	20240528	100100	985666730	4990	5010	5010	4990	189
539	20240528	100000	984721945	5000	5010	5010	4990	1376
540	20240528	095900	977847760	4995	5010	5010	4995	714
541	20240528	095800	974279495	5000	5000	5000	4990	1825
542	20240528	095700	965163330	5000	5010	5010	5000	568
543	20240528	095600	962323310	5000	5000	5000	5000	3537
544	20240528	095500	944638310	5000	5010	5010	5000	44
545	20240528	095400	944417970	5010	5010	5010	5010	49
546	20240528	095300	944172480	5010	5010	5010	5000	153
547	20240528	095200	943406750	5010	5010	5010	5010	373
548	20240528	095100	941538020	5010	5000	5010	5000	1574
549	20240528	095000	933662100	5010	5010	5010	5000	767
550	20240528	094900	929819860	5010	5010	5010	5000	4451
551	20240528	094800	907546420	5010	5010	5010	5010	192
552	20240528	094700	906584500	5010	5010	5010	5010	427
553	20240528	094600	904445230	5010	5020	5020	5010	924
554	20240528	094500	899815960	5010	5010	5010	5010	833
555	20240528	094400	895642630	5030	5020	5030	5010	401
556	20240528	094300	893631600	5020	5020	5020	5020	181
557	20240528	094200	892722980	5020	5020	5020	5020	5
558	20240528	094100	892697880	5030	5030	5030	5030	0
559	20240528	094000	892697880	5030	5030	5030	5010	3063
560	20240528	093900	877333030	5030	5040	5040	5030	219
561	20240528	093800	876231430	5040	5010	5040	5010	635
562	20240528	093700	873038390	5010	5020	5030	5010	2031
563	20240528	093600	862842570	5020	5010	5020	5010	1226
564	20240528	093500	856689370	5020	5020	5020	5010	718
565	20240528	093400	853090110	5020	5030	5030	5020	678
566	20240528	093300	849684570	5040	5030	5040	5020	2335
567	20240528	093200	837941770	5030	5030	5030	5020	1202
568	20240528	093100	831896010	5030	5030	5040	5030	217
569	20240528	093000	830804400	5030	5020	5030	5020	175
570	20240528	092900	829924950	5020	5020	5030	5020	797
571	20240528	092800	825920400	5010	5030	5040	5010	3560
572	20240528	092700	808056400	5040	5040	5050	5030	4751
573	20240528	092600	784113400	5040	5050	5050	5030	2316
574	20240528	092500	772455120	5050	5040	5060	5040	1933
575	20240528	092400	762683460	5050	5050	5070	5050	517
576	20240528	092300	760072590	5040	5050	5050	5040	4066
577	20240528	092200	739539360	5050	5080	5080	5050	4881
578	20240528	092100	714811700	5080	5080	5080	5070	2176
579	20240528	092000	703758030	5070	5060	5080	5050	2995
580	20240528	091900	688582830	5070	5050	5070	5050	835
581	20240528	091800	684356960	5040	5040	5040	5040	1246
582	20240528	091700	678077120	5040	5040	5060	5040	3102
583	20240528	091600	662394270	5040	5040	5050	5030	2873
584	20240528	091500	647916050	5040	5060	5060	5040	4828
585	20240528	091400	623537520	5050	5060	5060	5050	1058
586	20240528	091300	618193030	5050	5060	5060	5050	3580
587	20240528	091200	600078740	5060	5060	5070	5050	2048
588	20240528	091100	589723040	5070	5050	5070	5050	2742
589	20240528	091000	575849290	5060	5060	5070	5050	2960
590	20240528	090900	560872610	5050	5050	5070	5050	7787
591	20240528	090800	521451390	5050	5040	5050	5030	4052
592	20240528	090700	501019800	5040	5040	5040	5030	2922
593	20240528	090600	486313450	5040	5070	5070	5040	5681
594	20240528	090500	457580610	5060	5090	5130	5050	22720
595	20240528	090400	341953690	5090	5010	5090	5010	15353
596	20240528	090300	264422470	5010	5000	5010	4995	3127
597	20240528	090200	248786980	5000	5000	5010	5000	4113
598	20240528	090100	228217880	5010	5000	5030	4985	10189
599	20240528	090000	177277670	5000	5050	5050	4990	35095