KissMeData/044480/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	192900	346031263	992	992	992	992	19103
3	20240531	192800	346031263	992	992	992	992	0
4	20240531	192700	346031263	992	992	992	992	0
5	20240531	192600	346031263	992	992	992	992	0
6	20240531	192500	346031263	992	992	992	992	0
7	20240531	192400	346031263	992	992	992	992	0
8	20240531	192300	346031263	992	992	992	992	0
9	20240531	192200	346031263	992	992	992	992	0
10	20240531	192100	346031263	992	992	992	992	0
11	20240531	192000	346031263	992	992	992	992	0
12	20240531	191900	346031263	992	992	992	992	0
13	20240531	191800	346031263	992	992	992	992	0
14	20240531	191700	346031263	992	992	992	992	0
15	20240531	191600	346031263	992	992	992	992	0
16	20240531	191500	346031263	992	992	992	992	0
17	20240531	191400	346031263	992	992	992	992	0
18	20240531	191300	346031263	992	992	992	992	0
19	20240531	191200	346031263	992	992	992	992	0
20	20240531	191100	346031263	992	992	992	992	0
21	20240531	191000	346031263	992	992	992	992	0
22	20240531	190900	346031263	992	992	992	992	0
23	20240531	190800	346031263	992	992	992	992	0
24	20240531	190700	346031263	992	992	992	992	0
25	20240531	190600	346031263	992	992	992	992	0
26	20240531	190500	346031263	992	992	992	992	0
27	20240531	190400	346031263	992	992	992	992	0
28	20240531	190300	346031263	992	992	992	992	0
29	20240531	190200	346031263	992	992	992	992	0
30	20240531	190100	346031263	992	992	992	992	0
31	20240531	190000	346031263	992	992	992	992	0
32	20240531	185900	346031263	992	992	992	992	19103
33	20240531	185800	346031263	992	992	992	992	0
34	20240531	185700	346031263	992	992	992	992	0
35	20240531	185600	346031263	992	992	992	992	0
36	20240531	185500	346031263	992	992	992	992	0
37	20240531	185400	346031263	992	992	992	992	0
38	20240531	185300	346031263	992	992	992	992	0
39	20240531	185200	346031263	992	992	992	992	0
40	20240531	185100	346031263	992	992	992	992	0
41	20240531	185000	346031263	992	992	992	992	0
42	20240531	184900	346031263	992	992	992	992	0
43	20240531	184800	346031263	992	992	992	992	0
44	20240531	184700	346031263	992	992	992	992	0
45	20240531	184600	346031263	992	992	992	992	0
46	20240531	184500	346031263	992	992	992	992	0
47	20240531	184400	346031263	992	992	992	992	0
48	20240531	184300	346031263	992	992	992	992	0
49	20240531	184200	346031263	992	992	992	992	0
50	20240531	184100	346031263	992	992	992	992	0
51	20240531	184000	346031263	992	992	992	992	0
52	20240531	183900	346031263	992	992	992	992	0
53	20240531	183800	346031263	992	992	992	992	0
54	20240531	183700	346031263	992	992	992	992	0
55	20240531	183600	346031263	992	992	992	992	0
56	20240531	183500	346031263	992	992	992	992	0
57	20240531	183400	346031263	992	992	992	992	0
58	20240531	183300	346031263	992	992	992	992	0
59	20240531	183200	346031263	992	992	992	992	0
60	20240531	183100	346031263	992	992	992	992	0
61	20240531	183000	346031263	992	992	992	992	0
62	20240531	182900	346031263	992	992	992	992	19103
63	20240531	182800	346031263	992	992	992	992	0
64	20240531	182700	346031263	992	992	992	992	0
65	20240531	182600	346031263	992	992	992	992	0
66	20240531	182500	346031263	992	992	992	992	0
67	20240531	182400	346031263	992	992	992	992	0
68	20240531	182300	346031263	992	992	992	992	0
69	20240531	182200	346031263	992	992	992	992	0
70	20240531	182100	346031263	992	992	992	992	0
71	20240531	182000	346031263	992	992	992	992	0
72	20240531	181900	346031263	992	992	992	992	0
73	20240531	181800	346031263	992	992	992	992	0
74	20240531	181700	346031263	992	992	992	992	0
75	20240531	181600	346031263	992	992	992	992	0
76	20240531	181500	346031263	992	992	992	992	0
77	20240531	181400	346031263	992	992	992	992	0
78	20240531	181300	346031263	992	992	992	992	0
79	20240531	181200	346031263	992	992	992	992	0
80	20240531	181100	346031263	992	992	992	992	0
81	20240531	181000	346031263	992	992	992	992	0
82	20240531	180900	346031263	992	992	992	992	0
83	20240531	180800	346031263	992	992	992	992	0
84	20240531	180700	346031263	992	992	992	992	0
85	20240531	180600	346031263	992	992	992	992	0
86	20240531	180500	346031263	992	992	992	992	0
87	20240531	180400	346031263	992	992	992	992	0
88	20240531	180300	346031263	992	992	992	992	0
89	20240531	180200	346031263	992	992	992	992	0
90	20240531	180100	346031263	992	992	992	992	0
91	20240531	180000	346031263	992	992	992	992	0
92	20240531	175900	346031263	992	992	992	992	19103
93	20240531	175800	346031263	992	992	992	992	0
94	20240531	175700	346031263	992	992	992	992	0
95	20240531	175600	346031263	992	992	992	992	0
96	20240531	175500	346031263	992	992	992	992	0
97	20240531	175400	346031263	992	992	992	992	0
98	20240531	175300	346031263	992	992	992	992	0
99	20240531	175200	346031263	992	992	992	992	0
100	20240531	175100	346031263	992	992	992	992	0
101	20240531	175000	346031263	992	992	992	992	0
102	20240531	174900	346031263	992	992	992	992	0
103	20240531	174800	346031263	992	992	992	992	0
104	20240531	174700	346031263	992	992	992	992	0
105	20240531	174600	346031263	992	992	992	992	0
106	20240531	174500	346031263	992	992	992	992	0
107	20240531	174400	346031263	992	992	992	992	0
108	20240531	174300	346031263	992	992	992	992	0
109	20240531	174200	346031263	992	992	992	992	0
110	20240531	174100	346031263	992	992	992	992	0
111	20240531	174000	346031263	992	992	992	992	0
112	20240531	173900	346031263	992	992	992	992	0
113	20240531	173800	346031263	992	992	992	992	0
114	20240531	173700	346031263	992	992	992	992	0
115	20240531	173600	346031263	992	992	992	992	0
116	20240531	173500	346031263	992	992	992	992	0
117	20240531	173400	346031263	992	992	992	992	0
118	20240531	173300	346031263	992	992	992	992	0
119	20240531	173200	346031263	992	992	992	992	0
120	20240531	173100	346031263	992	992	992	992	0
121	20240531	173000	346031263	992	992	992	992	0
122	20240531	172900	346031263	992	992	992	992	19103
123	20240531	172800	346031263	992	992	992	992	0
124	20240531	172700	346031263	992	992	992	992	0
125	20240531	172600	346031263	992	992	992	992	0
126	20240531	172500	346031263	992	992	992	992	0
127	20240531	172400	346031263	992	992	992	992	0
128	20240531	172300	346031263	992	992	992	992	0
129	20240531	172200	346031263	992	992	992	992	0
130	20240531	172100	346031263	992	992	992	992	0
131	20240531	172000	346031263	992	992	992	992	0
132	20240531	171900	346031263	992	992	992	992	0
133	20240531	171800	346031263	992	992	992	992	0
134	20240531	171700	346031263	992	992	992	992	0
135	20240531	171600	346031263	992	992	992	992	0
136	20240531	171500	346031263	992	992	992	992	0
137	20240531	171400	346031263	992	992	992	992	0
138	20240531	171300	346031263	992	992	992	992	0
139	20240531	171200	346031263	992	992	992	992	0
140	20240531	171100	346031263	992	992	992	992	0
141	20240531	171000	346031263	992	992	992	992	0
142	20240531	170900	346031263	992	992	992	992	0
143	20240531	170800	346031263	992	992	992	992	0
144	20240531	170700	346031263	992	992	992	992	0
145	20240531	170600	346031263	992	992	992	992	0
146	20240531	170500	346031263	992	992	992	992	0
147	20240531	170400	346031263	992	992	992	992	0
148	20240531	170300	346031263	992	992	992	992	0
149	20240531	170200	346031263	992	992	992	992	0
150	20240531	170100	346031263	992	992	992	992	0
151	20240531	170000	346031263	992	992	992	992	0
152	20240531	165900	346031263	992	992	992	992	19103
153	20240531	165800	346031263	992	992	992	992	0
154	20240531	165700	346031263	992	992	992	992	0
155	20240531	165600	346031263	992	992	992	992	0
156	20240531	165500	346031263	992	992	992	992	0
157	20240531	165400	346031263	992	992	992	992	0
158	20240531	165300	346031263	992	992	992	992	0
159	20240531	165200	346031263	992	992	992	992	0
160	20240531	165100	346031263	992	992	992	992	0
161	20240531	165000	346031263	992	992	992	992	0
162	20240531	164900	346031263	992	992	992	992	0
163	20240531	164800	346031263	992	992	992	992	0
164	20240531	164700	346031263	992	992	992	992	0
165	20240531	164600	346031263	992	992	992	992	0
166	20240531	164500	346031263	992	992	992	992	0
167	20240531	164400	346031263	992	992	992	992	0
168	20240531	164300	346031263	992	992	992	992	0
169	20240531	164200	346031263	992	992	992	992	0
170	20240531	164100	346031263	992	992	992	992	0
171	20240531	164000	346031263	992	992	992	992	0
172	20240531	163900	346031263	992	992	992	992	0
173	20240531	163800	346031263	992	992	992	992	0
174	20240531	163700	346031263	992	992	992	992	0
175	20240531	163600	346031263	992	992	992	992	0
176	20240531	163500	346031263	992	992	992	992	0
177	20240531	163400	346031263	992	992	992	992	0
178	20240531	163300	346031263	992	992	992	992	0
179	20240531	163200	346031263	992	992	992	992	0
180	20240531	163100	346031263	992	992	992	992	0
181	20240531	163000	346031263	992	992	992	992	0
182	20240531	162900	346031263	992	992	992	992	19103
183	20240531	162800	346031263	992	992	992	992	0
184	20240531	162700	346031263	992	992	992	992	0
185	20240531	162600	346031263	992	992	992	992	0
186	20240531	162500	346031263	992	992	992	992	0
187	20240531	162400	346031263	992	992	992	992	0
188	20240531	162300	346031263	992	992	992	992	0
189	20240531	162200	346031263	992	992	992	992	0
190	20240531	162100	346031263	992	992	992	992	0
191	20240531	162000	346031263	992	992	992	992	0
192	20240531	161900	346031263	992	992	992	992	0
193	20240531	161800	346031263	992	992	992	992	0
194	20240531	161700	346031263	992	992	992	992	0
195	20240531	161600	346031263	992	992	992	992	0
196	20240531	161500	346031263	992	992	992	992	0
197	20240531	161400	346031263	992	992	992	992	0
198	20240531	161300	346031263	992	992	992	992	0
199	20240531	161200	346031263	992	992	992	992	0
200	20240531	161100	346031263	992	992	992	992	0
201	20240531	161000	346031263	992	992	992	992	0
202	20240531	160900	346031263	992	992	992	992	0
203	20240531	160800	346031263	992	992	992	992	0
204	20240531	160700	346031263	992	992	992	992	0
205	20240531	160600	346031263	992	992	992	992	0
206	20240531	160500	346031263	992	992	992	992	0
207	20240531	160400	346031263	992	992	992	992	0
208	20240531	160300	346031263	992	992	992	992	0
209	20240531	160200	346031263	992	992	992	992	0
210	20240531	160100	346031263	992	992	992	992	0
211	20240531	160000	346031263	992	992	992	992	0
212	20240531	155900	346031263	992	992	992	992	19103
213	20240531	155800	346031263	992	992	992	992	0
214	20240531	155700	346031263	992	992	992	992	0
215	20240531	155600	346031263	992	992	992	992	0
216	20240531	155500	346031263	992	992	992	992	0
217	20240531	155400	346031263	992	992	992	992	0
218	20240531	155300	346031263	992	992	992	992	0
219	20240531	155200	346031263	992	992	992	992	0
220	20240531	155100	346031263	992	992	992	992	0
221	20240531	155000	346031263	992	992	992	992	0
222	20240531	154900	346031263	992	992	992	992	0
223	20240531	154800	346031263	992	992	992	992	0
224	20240531	154700	346031263	992	992	992	992	0
225	20240531	154600	346031263	992	992	992	992	0
226	20240531	154500	346031263	992	992	992	992	0
227	20240531	154400	346031263	992	992	992	992	0
228	20240531	154300	346031263	992	992	992	992	0
229	20240531	154200	346031263	992	992	992	992	0
230	20240531	154100	346031263	992	992	992	992	0
231	20240531	154000	346031263	992	992	992	992	0
232	20240531	153900	346031263	992	992	992	992	0
233	20240531	153800	346031263	992	992	992	992	0
234	20240531	153700	346031263	992	992	992	992	0
235	20240531	153600	346031263	992	992	992	992	0
236	20240531	153500	346031263	992	992	992	992	0
237	20240531	153400	346031263	992	992	992	992	0
238	20240531	153300	346031263	992	992	992	992	0
239	20240531	153200	346031263	992	992	992	992	0
240	20240531	153100	346031263	992	992	992	992	0
241	20240531	153000	346031263	992	992	992	992	19103
242	20240531	152900	327081087	994	994	994	994	0
243	20240531	152800	327081087	994	994	994	994	0
244	20240531	152700	327081087	994	994	994	994	0
245	20240531	152600	327081087	994	994	994	994	0
246	20240531	152500	327081087	994	994	994	994	0
247	20240531	152400	327081087	994	994	994	994	0
248	20240531	152300	327081087	994	994	994	994	0
249	20240531	152200	327081087	994	994	994	994	0
250	20240531	152100	327081087	994	994	994	994	0
251	20240531	152000	327081087	994	994	994	994	0
252	20240531	151900	327081087	994	993	994	993	51
253	20240531	151800	327030443	994	994	994	993	1593
254	20240531	151700	325448561	992	994	994	992	490
255	20240531	151600	324962301	994	994	994	994	2
256	20240531	151500	324960313	992	992	992	992	10
257	20240531	151400	324950393	992	992	992	992	10
258	20240531	151300	324940473	992	992	992	992	0
259	20240531	151200	324940473	992	991	992	991	217
260	20240531	151100	324725309	991	991	991	991	0
261	20240531	151000	324725309	991	992	992	991	2438
262	20240531	150900	322308935	992	992	992	992	0
263	20240531	150800	322308935	992	994	994	992	700
264	20240531	150700	321613535	991	991	991	991	0
265	20240531	150600	321613535	991	992	992	991	2880
266	20240531	150500	318758873	992	992	992	992	0
267	20240531	150400	318758873	992	992	992	992	0
268	20240531	150300	318758873	992	992	992	992	1700
269	20240531	150200	317072473	994	993	994	993	2074
270	20240531	150100	315011915	993	993	993	993	2
271	20240531	150000	315009929	994	994	994	994	957
272	20240531	145900	314058671	993	993	993	993	1
273	20240531	145800	314057678	995	992	995	992	2434
274	20240531	145700	311643145	992	992	992	992	630
275	20240531	145600	311018185	992	992	992	992	5265
276	20240531	145500	305795305	992	992	992	992	0
277	20240531	145400	305795305	992	992	992	992	0
278	20240531	145300	305795305	992	992	992	992	0
279	20240531	145200	305795305	992	993	993	992	2704
280	20240531	145100	303111430	995	995	995	995	0
281	20240531	145000	303111430	995	995	995	995	1
282	20240531	144900	303110435	992	992	992	992	0
283	20240531	144800	303110435	992	992	992	992	0
284	20240531	144700	303110435	992	992	992	992	0
285	20240531	144600	303110435	992	992	992	992	2671
286	20240531	144500	300460803	990	991	991	990	331
287	20240531	144400	300132893	990	990	990	990	0
288	20240531	144300	300132893	990	990	990	990	0
289	20240531	144200	300132893	990	990	990	990	0
290	20240531	144100	300132893	990	990	990	990	5022
291	20240531	144000	295161113	991	992	992	991	2482
292	20240531	143900	292699625	992	992	992	992	10
293	20240531	143800	292689705	992	992	992	992	1010
294	20240531	143700	291687785	991	992	992	991	1505
295	20240531	143600	290196279	992	993	993	992	3044
296	20240531	143500	287176611	994	994	994	994	20
297	20240531	143400	287156731	995	995	995	995	0
298	20240531	143300	287156731	995	995	995	995	0
299	20240531	143200	287156731	995	995	995	995	10
300	20240531	143100	287146781	993	993	993	993	0
301	20240531	143000	287146781	993	995	995	993	630
302	20240531	142900	286519991	992	992	992	992	500
303	20240531	142800	286023991	992	992	992	992	0
304	20240531	142700	286023991	992	992	992	992	500
305	20240531	142600	285527991	991	991	991	991	50
306	20240531	142500	285478441	990	992	992	990	5546
307	20240531	142400	279981372	996	996	996	996	0
308	20240531	142300	279981372	996	996	996	996	1
309	20240531	142200	279980376	992	992	992	992	527
310	20240531	142100	279457592	992	992	992	992	2
311	20240531	142000	279455608	992	995	995	992	9548
312	20240531	141900	269966026	995	995	995	995	1425
313	20240531	141800	268548151	995	995	995	995	0
314	20240531	141700	268548151	995	995	995	995	0
315	20240531	141600	268548151	995	995	995	995	0
316	20240531	141500	268548151	995	995	995	995	3478
317	20240531	141400	265087541	997	997	997	997	0
318	20240531	141300	265087541	997	997	997	997	5
319	20240531	141200	265082556	997	997	997	997	10
320	20240531	141100	265072586	997	997	997	997	450
321	20240531	141000	264623936	996	996	996	996	0
322	20240531	140900	264623936	996	996	996	996	1205
323	20240531	140800	263423756	997	997	997	997	0
324	20240531	140700	263423756	997	997	997	997	0
325	20240531	140600	263423756	997	997	997	997	50
326	20240531	140500	263373906	998	998	998	998	0
327	20240531	140400	263373906	998	998	998	998	0
328	20240531	140300	263373906	998	998	998	998	0
329	20240531	140200	263373906	998	998	998	998	0
330	20240531	140100	263373906	998	998	998	998	0
331	20240531	140000	263373906	998	998	998	998	502
332	20240531	135900	262872910	995	995	995	995	10110
333	20240531	135800	252813460	995	995	995	995	47
334	20240531	135700	252766695	997	997	997	997	0
335	20240531	135600	252766695	997	997	997	997	1000
336	20240531	135500	251769695	995	995	996	995	512
337	20240531	135400	251260253	995	995	995	995	500
338	20240531	135300	250762753	995	995	995	995	1300
339	20240531	135200	249469253	995	995	998	995	6099
340	20240531	135100	243385648	997	997	997	996	4055
341	20240531	135000	239344813	998	998	998	998	600
342	20240531	134900	238746013	998	998	998	998	10
343	20240531	134800	238736033	998	998	998	998	0
344	20240531	134700	238736033	998	998	998	998	7
345	20240531	134600	238729047	1000	1000	1000	1000	0
346	20240531	134500	238729047	1000	1000	1000	1000	0
347	20240531	134400	238729047	1000	1000	1000	1000	0
348	20240531	134300	238729047	1000	1000	1000	1000	0
349	20240531	134200	238729047	1000	1000	1000	1000	7
350	20240531	134100	238722047	999	999	999	999	340
351	20240531	134000	238382387	1000	1000	1000	1000	214
352	20240531	133900	238168387	1002	1002	1002	1002	0
353	20240531	133800	238168387	1002	1002	1002	1002	0
354	20240531	133700	238168387	1002	1002	1002	1002	1000
355	20240531	133600	237166387	998	998	998	998	2
356	20240531	133500	237164391	997	997	997	997	0
357	20240531	133400	237164391	997	997	997	997	0
358	20240531	133300	237164391	997	997	997	997	10
359	20240531	133200	237154421	997	998	998	997	1792
360	20240531	133100	235366797	1001	1001	1001	1001	1000
361	20240531	133000	234365797	1000	1000	1000	1000	500
362	20240531	132900	233865797	1002	1002	1002	1002	0
363	20240531	132800	233865797	1002	1002	1002	1002	0
364	20240531	132700	233865797	1002	1000	1002	1000	10
365	20240531	132600	233855779	998	998	998	998	13
366	20240531	132500	233842805	998	998	998	998	200
367	20240531	132400	233643205	998	998	998	998	598
368	20240531	132300	233046401	998	998	998	998	1095
369	20240531	132200	231953591	998	998	998	998	1
370	20240531	132100	231952593	999	999	999	999	1
371	20240531	132000	231951594	998	997	998	997	1987
372	20240531	131900	229969030	997	997	997	997	1
373	20240531	131800	229968033	997	997	997	997	63
374	20240531	131700	229905222	997	997	997	997	0
375	20240531	131600	229905222	997	997	997	997	10
376	20240531	131500	229895252	997	997	997	997	120
377	20240531	131400	229775612	997	997	997	997	0
378	20240531	131300	229775612	997	997	997	997	0
379	20240531	131200	229775612	997	997	997	992	204
380	20240531	131100	229573234	992	992	992	992	42
381	20240531	131000	229531570	992	993	993	992	2078
382	20240531	130900	227469453	997	997	997	997	0
383	20240531	130800	227469453	997	993	997	993	501
384	20240531	130700	226971956	993	993	993	993	0
385	20240531	130600	226971956	993	993	993	993	1072
386	20240531	130500	225907460	993	994	994	993	100
387	20240531	130400	225808140	998	998	998	998	0
388	20240531	130300	225808140	998	994	998	994	2164
389	20240531	130200	223657072	999	999	999	999	150
390	20240531	130100	223507222	999	999	999	999	150
391	20240531	130000	223357372	995	995	995	995	0
392	20240531	125900	223357372	995	995	995	995	717
393	20240531	125800	222643957	1000	998	1000	998	3
394	20240531	125700	222640960	995	996	996	995	7322
395	20240531	125600	215352929	997	996	997	996	2
396	20240531	125500	215350936	995	995	995	995	0
397	20240531	125400	215350936	995	996	996	995	1058
398	20240531	125300	214297169	998	998	998	998	100
399	20240531	125200	214197369	996	996	996	996	100
400	20240531	125100	214097769	1000	1000	1000	1000	50
401	20240531	125000	214047769	1001	1001	1001	1001	0
402	20240531	124900	214047769	1001	1001	1001	1001	0
403	20240531	124800	214047769	1001	1001	1001	1001	0
404	20240531	124700	214047769	1001	1001	1001	1001	24
405	20240531	124600	214023745	1001	1001	1001	1001	0
406	20240531	124500	214023745	1001	997	1001	997	381
407	20240531	124400	213643884	997	997	997	997	120
408	20240531	124300	213524244	1001	1001	1001	1001	2
409	20240531	124200	213522242	1001	1001	1001	1001	6
410	20240531	124100	213516236	996	996	996	996	0
411	20240531	124000	213516236	996	997	1002	996	202
412	20240531	123900	213315032	1002	1002	1002	1002	0
413	20240531	123800	213315032	1002	1002	1002	1002	0
414	20240531	123700	213315032	1002	1002	1002	1002	0
415	20240531	123600	213315032	1002	1000	1002	1000	160
416	20240531	123500	213154735	997	997	997	997	0
417	20240531	123400	213154735	997	997	997	997	4000
418	20240531	123300	209166735	1002	1001	1002	1001	100
419	20240531	123200	209066578	1002	999	1002	999	5
420	20240531	123100	209061574	997	997	997	997	460
421	20240531	123000	208602954	997	997	997	997	67
422	20240531	122900	208536155	997	997	997	997	0
423	20240531	122800	208536155	997	997	997	997	100
424	20240531	122700	208436455	997	997	997	997	0
425	20240531	122600	208436455	997	997	997	997	28
426	20240531	122500	208408539	998	999	999	998	572
427	20240531	122400	207837136	999	999	999	999	80
428	20240531	122300	207757216	999	1002	1002	999	420
429	20240531	122200	207337562	1002	1002	1002	1002	0
430	20240531	122100	207337562	1002	1000	1002	1000	1772
431	20240531	122000	205563328	1000	1000	1000	1000	120
432	20240531	121900	205443328	1000	1000	1000	1000	0
433	20240531	121800	205443328	1000	1000	1000	1000	0
434	20240531	121700	205443328	1000	1000	1000	1000	2
435	20240531	121600	205441328	999	1000	1000	999	180
436	20240531	121500	205261478	1000	1000	1000	1000	40
437	20240531	121400	205221478	1000	1000	1000	1000	95
438	20240531	121300	205126478	1000	1000	1000	1000	50
439	20240531	121200	205076478	1000	1000	1000	1000	0
440	20240531	121100	205076478	1000	1000	1000	1000	0
441	20240531	121000	205076478	1000	1000	1000	1000	200
442	20240531	120900	204876478	1000	1000	1000	1000	0
443	20240531	120800	204876478	1000	1000	1000	1000	0
444	20240531	120700	204876478	1000	1000	1000	1000	0
445	20240531	120600	204876478	1000	997	1000	997	2005
446	20240531	120500	202877481	998	998	998	998	0
447	20240531	120400	202877481	998	998	998	998	0
448	20240531	120300	202877481	998	1000	1000	998	1562
449	20240531	120200	201315526	1000	1000	1000	1000	555
450	20240531	120100	200760526	1000	1000	1000	1000	10
451	20240531	120000	200750526	1000	1000	1000	1000	0
452	20240531	115900	200750526	1000	1000	1000	1000	0
453	20240531	115800	200750526	1000	1000	1000	1000	2929
454	20240531	115700	197821526	1000	1000	1000	1000	0
455	20240531	115600	197821526	1000	999	1000	999	4
456	20240531	115500	197817527	998	998	998	998	0
457	20240531	115400	197817527	998	1000	1000	998	113
458	20240531	115300	197704529	997	997	997	997	0
459	20240531	115200	197704529	997	997	997	997	196
460	20240531	115100	197509117	997	999	999	997	21
461	20240531	115000	197488178	1000	1000	1000	1000	0
462	20240531	114900	197488178	1000	1000	1000	1000	5
463	20240531	114800	197483178	1000	1000	1000	1000	0
464	20240531	114700	197483178	1000	1000	1000	1000	0
465	20240531	114600	197483178	1000	1000	1000	1000	0
466	20240531	114500	197483178	1000	1000	1000	1000	0
467	20240531	114400	197483178	1000	1000	1000	1000	0
468	20240531	114300	197483178	1000	1000	1000	1000	0
469	20240531	114200	197483178	1000	1000	1000	1000	20
470	20240531	114100	197463178	1000	1000	1000	1000	10
471	20240531	114000	197453178	1001	1001	1001	1001	0
472	20240531	113900	197453178	1001	1001	1001	1001	0
473	20240531	113800	197453178	1001	1001	1001	1001	0
474	20240531	113700	197453178	1001	1001	1001	1001	0
475	20240531	113600	197453178	1001	1001	1001	1001	0
476	20240531	113500	197453178	1001	1001	1001	1001	0
477	20240531	113400	197453178	1001	1001	1001	1001	0
478	20240531	113300	197453178	1001	1001	1001	1001	50
479	20240531	113200	197403128	1001	997	1001	997	5
480	20240531	113100	197398133	996	996	996	996	1
481	20240531	113000	197397137	995	995	995	995	0
482	20240531	112900	197397137	995	995	995	995	0
483	20240531	112800	197397137	995	997	997	995	284
484	20240531	112700	197114252	997	997	997	997	1
485	20240531	112600	197113255	1001	1001	1001	1001	15
486	20240531	112500	197098240	1003	1003	1003	1003	0
487	20240531	112400	197098240	1003	1003	1003	1003	0
488	20240531	112300	197098240	1003	1003	1003	1003	0
489	20240531	112200	197098240	1003	1003	1003	1003	2
490	20240531	112100	197096234	997	997	997	997	0
491	20240531	112000	197096234	997	999	999	997	349
492	20240531	111900	196748117	999	999	999	999	7
493	20240531	111800	196741124	999	1005	1005	999	2425
494	20240531	111700	194316843	1005	1003	1005	1003	642
495	20240531	111600	193672307	1003	1002	1003	1002	1571
496	20240531	111500	192098118	1002	1002	1002	1002	70
497	20240531	111400	192027978	1002	1002	1002	1002	0
498	20240531	111300	192027978	1002	1002	1002	1002	0
499	20240531	111200	192027978	1002	1002	1002	1002	90
500	20240531	111100	191937798	1002	1002	1002	1002	0
501	20240531	111000	191937798	1002	1002	1002	1002	0
502	20240531	110900	191937798	1002	1000	1002	1000	7
503	20240531	110800	191930787	999	999	999	999	1
504	20240531	110700	191929788	1003	1003	1003	1003	0
505	20240531	110600	191929788	1003	1003	1003	1003	0
506	20240531	110500	191929788	1003	1003	1003	1003	22
507	20240531	110400	191907722	1003	1003	1003	1003	1
508	20240531	110300	191906719	1001	1001	1001	1001	0
509	20240531	110200	191906719	1001	1001	1001	1000	1500
510	20240531	110100	190406148	1004	1000	1004	1000	6
511	20240531	110000	190400134	999	999	999	999	1
512	20240531	105900	190399135	999	1004	1004	999	501
513	20240531	105800	189896136	1004	1000	1004	999	506
514	20240531	105700	189388137	999	999	999	999	1
515	20240531	105600	189387138	1004	1004	1004	1004	0
516	20240531	105500	189387138	1004	1004	1004	1004	1
517	20240531	105400	189386134	1006	1006	1006	1006	0
518	20240531	105300	189386134	1006	1001	1006	1001	15
519	20240531	105200	189371083	997	997	997	997	0
520	20240531	105100	189371083	997	997	997	997	0
521	20240531	105000	189371083	997	997	997	997	0
522	20240531	104900	189371083	997	998	1000	997	723
523	20240531	104800	188650246	997	997	997	997	0
524	20240531	104700	188650246	997	999	999	997	901
525	20240531	104600	187750149	1004	1004	1004	1004	0
526	20240531	104500	187750149	1004	1004	1004	1004	1
527	20240531	104400	187749145	999	1000	1000	999	199
528	20240531	104300	187550294	999	999	999	999	1031
529	20240531	104200	186520325	999	1005	1005	999	1051
530	20240531	104100	185470294	1000	1000	1000	1000	0
531	20240531	104000	185470294	1000	1006	1006	1000	599
532	20240531	103900	184871282	1000	1003	1003	1000	439
533	20240531	103800	184432162	1005	1005	1005	1005	15
534	20240531	103700	184417087	1005	1005	1005	1005	1
535	20240531	103600	184416082	1005	1005	1005	1005	11
536	20240531	103500	184405027	1006	1006	1006	1006	0
537	20240531	103400	184405027	1006	1005	1006	1005	100
538	20240531	103300	184304470	1006	1006	1006	1006	349
539	20240531	103200	183953376	1006	1006	1006	1006	0
540	20240531	103100	183953376	1006	1005	1006	1005	2
541	20240531	103000	183951365	1006	1004	1006	1004	1855
542	20240531	102900	182088943	1004	1005	1006	1004	1581
543	20240531	102800	180501458	1007	1004	1007	1004	2075
544	20240531	102700	178417995	1007	1007	1007	1007	0
545	20240531	102600	178417995	1007	1007	1007	1007	20
546	20240531	102500	178397855	1009	1009	1009	1009	0
547	20240531	102400	178397855	1009	1006	1009	1006	3
548	20240531	102300	178394832	1000	1000	1000	995	1443
549	20240531	102200	176954846	1000	1000	1000	1000	50
550	20240531	102100	176904846	1010	1005	1010	1000	2001
551	20240531	102000	174902115	1011	1011	1011	1011	0
552	20240531	101900	174902115	1011	1011	1011	1011	95
553	20240531	101800	174806070	1011	1008	1011	1008	53
554	20240531	101700	174752550	1012	1012	1012	1012	1
555	20240531	101600	174751538	1008	1008	1008	1008	1
556	20240531	101500	174750530	1012	1012	1012	1012	0
557	20240531	101400	174750530	1012	1007	1012	1007	1001
558	20240531	101300	173742518	1013	1014	1014	1006	15
559	20240531	101200	173727372	1011	1012	1012	1011	2001
560	20240531	101100	171704360	1014	1012	1014	1011	3591
561	20240531	101000	168065132	1014	1004	1014	1004	9090
562	20240531	100900	158892861	1003	1002	1003	1001	2726
563	20240531	100800	156160581	1003	1003	1003	1003	56
564	20240531	100700	156104413	1003	1003	1003	1003	2
565	20240531	100600	156102407	1003	1003	1003	1003	1
566	20240531	100500	156101404	1002	1002	1002	1002	0
567	20240531	100400	156101404	1002	1000	1002	1000	2057
568	20240531	100300	154043777	1000	1000	1000	1000	5
569	20240531	100200	154038777	1000	1000	1000	1000	2
570	20240531	100100	154036777	1000	1000	1000	995	3003
571	20240531	100000	151038777	995	997	997	995	317
572	20240531	095900	150722879	1000	1000	1000	1000	100
573	20240531	095800	150622879	1000	995	1000	995	60
574	20240531	095700	150563174	1000	996	1000	996	345
575	20240531	095600	150219156	996	992	996	991	1856
576	20240531	095500	148379224	992	999	999	992	1010
577	20240531	095400	147377228	1000	996	1000	996	286
578	20240531	095300	147092368	991	1002	1002	991	3989
579	20240531	095200	143133868	998	999	1002	998	58
580	20240531	095100	143075799	1003	1003	1003	1003	0
581	20240531	095000	143075799	1003	1002	1003	1002	21
582	20240531	094900	143054746	1003	1002	1003	1002	21
583	20240531	094800	143033702	1002	1003	1003	999	644
584	20240531	094700	142389865	1003	1000	1003	1000	124
585	20240531	094600	142265836	1006	994	1006	994	1326
586	20240531	094500	140946351	996	997	997	995	1524
587	20240531	094400	139428027	999	1002	1002	999	4144
588	20240531	094300	135282226	1002	1002	1002	1002	146
589	20240531	094200	135135934	1006	1006	1006	1006	0
590	20240531	094100	135135934	1006	1008	1008	1001	136
591	20240531	094000	134999257	1008	1007	1010	1001	1756
592	20240531	093900	133239996	1010	1010	1010	1010	0
593	20240531	093800	133239996	1010	1006	1010	1006	3
594	20240531	093700	133236971	1010	1007	1010	1007	994
595	20240531	093600	132236003	1006	1003	1006	1003	333
596	20240531	093500	131901009	1006	1004	1006	1000	4887
597	20240531	093400	127013302	1006	1002	1006	1002	166
598	20240531	093300	126846650	1006	1004	1006	1001	1369
599	20240531	093200	125474026	1006	1007	1007	1005	3
600	20240531	093100	125471008	1003	1007	1007	1003	3720
601	20240531	093000	121730844	1011	1007	1012	1007	4681
602	20240531	092900	117010739	1007	1010	1014	1007	1070
603	20240531	092800	115932710	1014	1010	1014	1009	1460
604	20240531	092700	114458334	1010	1010	1017	1010	2025
605	20240531	092600	112413070	1018	1013	1018	1009	13013
606	20240531	092500	99263153	1009	1010	1011	1009	2117
607	20240531	092400	97126306	1011	1011	1011	1011	430
608	20240531	092300	96691576	1011	1014	1014	1007	919
609	20240531	092200	95762146	1015	1017	1017	1012	505
610	20240531	092100	95249801	1017	1017	1020	1011	3624
611	20240531	092000	91584490	1017	1012	1017	1012	5702
612	20240531	091900	85795551	1014	1001	1014	1001	4873
613	20240531	091800	80889305	1002	1002	1002	1001	497
614	20240531	091700	80391312	1002	1002	1003	1002	851
615	20240531	091600	79538256	1003	998	1003	998	9697
616	20240531	091500	69836759	998	996	998	995	7916
617	20240531	091400	61948612	992	996	996	991	775
618	20240531	091300	61179978	991	992	996	991	1982
619	20240531	091200	59212270	994	993	994	992	117
620	20240531	091100	59096192	996	995	996	993	212
621	20240531	091000	58885202	995	993	995	992	255
622	20240531	090900	58632238	996	994	996	994	6104
623	20240531	090800	52558634	994	991	994	989	11948
624	20240531	090700	40738139	991	990	994	990	1409
625	20240531	090600	39342990	991	992	994	991	1812
626	20240531	090500	37546820	992	990	995	990	223
627	20240531	090400	37325666	995	994	995	990	20406
628	20240531	090300	17087054	995	995	999	993	2744
629	20240531	090200	14352382	995	990	995	990	6687
630	20240531	090100	7727940	991	990	991	987	2888
631	20240531	090000	4869322	987	990	990	987	4725