KissMeData/000990/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	183300	10486158050	40850	40850	40850	40850	13292
3	20240528	183200	10486158050	40850	40850	40850	40850	0
4	20240528	183100	10486158050	40850	40850	40850	40850	0
5	20240528	183000	10486158050	40850	40850	40850	40850	0
6	20240528	182900	10486158050	40850	40850	40850	40850	0
7	20240528	182800	10486158050	40850	40850	40850	40850	0
8	20240528	182700	10486158050	40850	40850	40850	40850	0
9	20240528	182600	10486158050	40850	40850	40850	40850	0
10	20240528	182500	10486158050	40850	40850	40850	40850	0
11	20240528	182400	10486158050	40850	40850	40850	40850	0
12	20240528	182300	10486158050	40850	40850	40850	40850	0
13	20240528	182200	10486158050	40850	40850	40850	40850	0
14	20240528	182100	10486158050	40850	40850	40850	40850	0
15	20240528	182000	10486158050	40850	40850	40850	40850	0
16	20240528	181900	10486158050	40850	40850	40850	40850	0
17	20240528	181800	10486158050	40850	40850	40850	40850	0
18	20240528	181700	10486158050	40850	40850	40850	40850	0
19	20240528	181600	10486158050	40850	40850	40850	40850	0
20	20240528	181500	10486158050	40850	40850	40850	40850	0
21	20240528	181400	10486158050	40850	40850	40850	40850	0
22	20240528	181300	10486158050	40850	40850	40850	40850	0
23	20240528	181200	10486158050	40850	40850	40850	40850	0
24	20240528	181100	10486158050	40850	40850	40850	40850	0
25	20240528	181000	10486158050	40850	40850	40850	40850	0
26	20240528	180900	10486158050	40850	40850	40850	40850	0
27	20240528	180800	10486158050	40850	40850	40850	40850	0
28	20240528	180700	10486158050	40850	40850	40850	40850	0
29	20240528	180600	10486158050	40850	40850	40850	40850	0
30	20240528	180500	10486158050	40850	40850	40850	40850	0
31	20240528	180400	10486158050	40850	40850	40850	40850	0
32	20240528	180300	10486158050	40850	40850	40850	40850	13292
33	20240528	180200	10486158050	40850	40850	40850	40850	0
34	20240528	180100	10486158050	40850	40850	40850	40850	0
35	20240528	180000	10486158050	40850	40850	40850	40850	0
36	20240528	175900	10486158050	40850	40850	40850	40850	0
37	20240528	175800	10486158050	40850	40850	40850	40850	0
38	20240528	175700	10486158050	40850	40850	40850	40850	0
39	20240528	175600	10486158050	40850	40850	40850	40850	0
40	20240528	175500	10486158050	40850	40850	40850	40850	0
41	20240528	175400	10486158050	40850	40850	40850	40850	0
42	20240528	175300	10486158050	40850	40850	40850	40850	0
43	20240528	175200	10486158050	40850	40850	40850	40850	0
44	20240528	175100	10486158050	40850	40850	40850	40850	0
45	20240528	175000	10486158050	40850	40850	40850	40850	0
46	20240528	174900	10486158050	40850	40850	40850	40850	0
47	20240528	174800	10486158050	40850	40850	40850	40850	0
48	20240528	174700	10486158050	40850	40850	40850	40850	0
49	20240528	174600	10486158050	40850	40850	40850	40850	0
50	20240528	174500	10486158050	40850	40850	40850	40850	0
51	20240528	174400	10486158050	40850	40850	40850	40850	0
52	20240528	174300	10486158050	40850	40850	40850	40850	0
53	20240528	174200	10486158050	40850	40850	40850	40850	0
54	20240528	174100	10486158050	40850	40850	40850	40850	0
55	20240528	174000	10486158050	40850	40850	40850	40850	0
56	20240528	173900	10486158050	40850	40850	40850	40850	0
57	20240528	173800	10486158050	40850	40850	40850	40850	0
58	20240528	173700	10486158050	40850	40850	40850	40850	0
59	20240528	173600	10486158050	40850	40850	40850	40850	0
60	20240528	173500	10486158050	40850	40850	40850	40850	0
61	20240528	173400	10486158050	40850	40850	40850	40850	0
62	20240528	173300	10486158050	40850	40850	40850	40850	13292
63	20240528	173200	10486158050	40850	40850	40850	40850	0
64	20240528	173100	10486158050	40850	40850	40850	40850	0
65	20240528	173000	10486158050	40850	40850	40850	40850	0
66	20240528	172900	10486158050	40850	40850	40850	40850	0
67	20240528	172800	10486158050	40850	40850	40850	40850	0
68	20240528	172700	10486158050	40850	40850	40850	40850	0
69	20240528	172600	10486158050	40850	40850	40850	40850	0
70	20240528	172500	10486158050	40850	40850	40850	40850	0
71	20240528	172400	10486158050	40850	40850	40850	40850	0
72	20240528	172300	10486158050	40850	40850	40850	40850	0
73	20240528	172200	10486158050	40850	40850	40850	40850	0
74	20240528	172100	10486158050	40850	40850	40850	40850	0
75	20240528	172000	10486158050	40850	40850	40850	40850	0
76	20240528	171900	10486158050	40850	40850	40850	40850	0
77	20240528	171800	10486158050	40850	40850	40850	40850	0
78	20240528	171700	10486158050	40850	40850	40850	40850	0
79	20240528	171600	10486158050	40850	40850	40850	40850	0
80	20240528	171500	10486158050	40850	40850	40850	40850	0
81	20240528	171400	10486158050	40850	40850	40850	40850	0
82	20240528	171300	10486158050	40850	40850	40850	40850	0
83	20240528	171200	10486158050	40850	40850	40850	40850	0
84	20240528	171100	10486158050	40850	40850	40850	40850	0
85	20240528	171000	10486158050	40850	40850	40850	40850	0
86	20240528	170900	10486158050	40850	40850	40850	40850	0
87	20240528	170800	10486158050	40850	40850	40850	40850	0
88	20240528	170700	10486158050	40850	40850	40850	40850	0
89	20240528	170600	10486158050	40850	40850	40850	40850	0
90	20240528	170500	10486158050	40850	40850	40850	40850	0
91	20240528	170400	10486158050	40850	40850	40850	40850	0
92	20240528	170300	10486158050	40850	40850	40850	40850	13292
93	20240528	170200	10486158050	40850	40850	40850	40850	0
94	20240528	170100	10486158050	40850	40850	40850	40850	0
95	20240528	170000	10486158050	40850	40850	40850	40850	0
96	20240528	165900	10486158050	40850	40850	40850	40850	0
97	20240528	165800	10486158050	40850	40850	40850	40850	0
98	20240528	165700	10486158050	40850	40850	40850	40850	0
99	20240528	165600	10486158050	40850	40850	40850	40850	0
100	20240528	165500	10486158050	40850	40850	40850	40850	0
101	20240528	165400	10486158050	40850	40850	40850	40850	0
102	20240528	165300	10486158050	40850	40850	40850	40850	0
103	20240528	165200	10486158050	40850	40850	40850	40850	0
104	20240528	165100	10486158050	40850	40850	40850	40850	0
105	20240528	165000	10486158050	40850	40850	40850	40850	0
106	20240528	164900	10486158050	40850	40850	40850	40850	0
107	20240528	164800	10486158050	40850	40850	40850	40850	0
108	20240528	164700	10486158050	40850	40850	40850	40850	0
109	20240528	164600	10486158050	40850	40850	40850	40850	0
110	20240528	164500	10486158050	40850	40850	40850	40850	0
111	20240528	164400	10486158050	40850	40850	40850	40850	0
112	20240528	164300	10486158050	40850	40850	40850	40850	0
113	20240528	164200	10486158050	40850	40850	40850	40850	0
114	20240528	164100	10486158050	40850	40850	40850	40850	0
115	20240528	164000	10486158050	40850	40850	40850	40850	0
116	20240528	163900	10486158050	40850	40850	40850	40850	0
117	20240528	163800	10486158050	40850	40850	40850	40850	0
118	20240528	163700	10486158050	40850	40850	40850	40850	0
119	20240528	163600	10486158050	40850	40850	40850	40850	0
120	20240528	163500	10486158050	40850	40850	40850	40850	0
121	20240528	163400	10486158050	40850	40850	40850	40850	0
122	20240528	163300	10486158050	40850	40850	40850	40850	13292
123	20240528	163200	10486158050	40850	40850	40850	40850	0
124	20240528	163100	10486158050	40850	40850	40850	40850	0
125	20240528	163000	10486158050	40850	40850	40850	40850	0
126	20240528	162900	10486158050	40850	40850	40850	40850	0
127	20240528	162800	10486158050	40850	40850	40850	40850	0
128	20240528	162700	10486158050	40850	40850	40850	40850	0
129	20240528	162600	10486158050	40850	40850	40850	40850	0
130	20240528	162500	10486158050	40850	40850	40850	40850	0
131	20240528	162400	10486158050	40850	40850	40850	40850	0
132	20240528	162300	10486158050	40850	40850	40850	40850	0
133	20240528	162200	10486158050	40850	40850	40850	40850	0
134	20240528	162100	10486158050	40850	40850	40850	40850	0
135	20240528	162000	10486158050	40850	40850	40850	40850	0
136	20240528	161900	10486158050	40850	40850	40850	40850	0
137	20240528	161800	10486158050	40850	40850	40850	40850	0
138	20240528	161700	10486158050	40850	40850	40850	40850	0
139	20240528	161600	10486158050	40850	40850	40850	40850	0
140	20240528	161500	10486158050	40850	40850	40850	40850	0
141	20240528	161400	10486158050	40850	40850	40850	40850	0
142	20240528	161300	10486158050	40850	40850	40850	40850	0
143	20240528	161200	10486158050	40850	40850	40850	40850	0
144	20240528	161100	10486158050	40850	40850	40850	40850	0
145	20240528	161000	10486158050	40850	40850	40850	40850	0
146	20240528	160900	10486158050	40850	40850	40850	40850	0
147	20240528	160800	10486158050	40850	40850	40850	40850	0
148	20240528	160700	10486158050	40850	40850	40850	40850	0
149	20240528	160600	10486158050	40850	40850	40850	40850	0
150	20240528	160500	10486158050	40850	40850	40850	40850	0
151	20240528	160400	10486158050	40850	40850	40850	40850	0
152	20240528	160300	10486158050	40850	40850	40850	40850	13292
153	20240528	160200	10486158050	40850	40850	40850	40850	0
154	20240528	160100	10486158050	40850	40850	40850	40850	0
155	20240528	160000	10486158050	40850	40850	40850	40850	0
156	20240528	155900	10486158050	40850	40850	40850	40850	0
157	20240528	155800	10486158050	40850	40850	40850	40850	0
158	20240528	155700	10486158050	40850	40850	40850	40850	0
159	20240528	155600	10486158050	40850	40850	40850	40850	0
160	20240528	155500	10486158050	40850	40850	40850	40850	0
161	20240528	155400	10486158050	40850	40850	40850	40850	0
162	20240528	155300	10486158050	40850	40850	40850	40850	0
163	20240528	155200	10486158050	40850	40850	40850	40850	0
164	20240528	155100	10486158050	40850	40850	40850	40850	0
165	20240528	155000	10486158050	40850	40850	40850	40850	0
166	20240528	154900	10486158050	40850	40850	40850	40850	0
167	20240528	154800	10486158050	40850	40850	40850	40850	0
168	20240528	154700	10486158050	40850	40850	40850	40850	0
169	20240528	154600	10486158050	40850	40850	40850	40850	0
170	20240528	154500	10486158050	40850	40850	40850	40850	0
171	20240528	154400	10486158050	40850	40850	40850	40850	0
172	20240528	154300	10486158050	40850	40850	40850	40850	0
173	20240528	154200	10486158050	40850	40850	40850	40850	0
174	20240528	154100	10486158050	40850	40850	40850	40850	0
175	20240528	154000	10486158050	40850	40850	40850	40850	0
176	20240528	153900	10486158050	40850	40850	40850	40850	0
177	20240528	153800	10486158050	40850	40850	40850	40850	0
178	20240528	153700	10486158050	40850	40850	40850	40850	0
179	20240528	153600	10486158050	40850	40850	40850	40850	0
180	20240528	153500	10486158050	40850	40850	40850	40850	0
181	20240528	153400	10486158050	40850	40850	40850	40850	0
182	20240528	153300	10486158050	40850	40850	40850	40850	13292
183	20240528	153200	10486158050	40850	40850	40850	40850	0
184	20240528	153100	10486158050	40850	40850	40850	40850	0
185	20240528	153000	10486158050	40850	40850	40850	40850	13292
186	20240528	152900	9943179850	40850	40850	40850	40850	0
187	20240528	152800	9943179850	40850	40850	40850	40850	0
188	20240528	152700	9943179850	40850	40850	40850	40850	0
189	20240528	152600	9943179850	40850	40850	40850	40850	0
190	20240528	152500	9943179850	40850	40850	40850	40850	0
191	20240528	152400	9943179850	40850	40850	40850	40850	0
192	20240528	152300	9943179850	40850	40850	40850	40850	0
193	20240528	152200	9943179850	40850	40850	40850	40850	0
194	20240528	152100	9943179850	40850	40850	40850	40850	0
195	20240528	152000	9943179850	40850	40850	40850	40850	0
196	20240528	151900	9943179850	40850	40900	40900	40850	1298
197	20240528	151800	9890139550	40900	40950	40950	40850	2699
198	20240528	151700	9779759450	40900	40950	40950	40900	117
199	20240528	151600	9774970050	40900	40900	40950	40900	489
200	20240528	151500	9754950600	40900	40950	40950	40900	541
201	20240528	151400	9732803200	40950	40900	40950	40900	75
202	20240528	151300	9729733800	40900	40900	41000	40900	1352
203	20240528	151200	9674388200	40900	40950	40950	40900	51
204	20240528	151100	9672301750	40900	40900	40950	40900	107
205	20240528	151000	9667925250	40900	40900	40950	40900	59
206	20240528	150900	9665511150	40900	40900	40950	40900	1115
207	20240528	150800	9619857650	40900	40950	40950	40900	494
208	20240528	150700	9599652150	40950	40900	40950	40850	251
209	20240528	150600	9589384900	40900	40900	40950	40900	88
210	20240528	150500	9585785650	40900	40900	40950	40850	158
211	20240528	150400	9579324600	40900	40900	40900	40850	337
212	20240528	150300	9565549800	40900	40900	40950	40850	203
213	20240528	150200	9557246600	40950	40900	40950	40900	354
214	20240528	150100	9542766300	40900	40900	40950	40850	962
215	20240528	150000	9503415900	40900	40900	40950	40900	1703
216	20240528	145900	9433691850	40900	40900	40900	40900	149
217	20240528	145800	9427597750	40900	40900	40950	40850	133
218	20240528	145700	9422158650	40850	40900	40900	40850	184
219	20240528	145600	9414636200	40900	40850	40900	40850	3435
220	20240528	145500	9274271350	40850	40900	40900	40850	419
221	20240528	145400	9257138600	40900	40850	40900	40850	431
222	20240528	145300	9239518650	40850	40900	40900	40850	1135
223	20240528	145200	9193127800	40900	40850	40900	40850	42
224	20240528	145100	9191411650	40900	40850	40900	40850	890
225	20240528	145000	9155014150	40850	40850	40900	40850	280
226	20240528	144900	9143569400	40850	40800	40850	40800	1047
227	20240528	144800	9100799500	40850	40800	40850	40800	380
228	20240528	144700	9085288800	40800	40850	40900	40800	2099
229	20240528	144600	8999541750	40850	40900	40900	40850	407
230	20240528	144500	8982905650	40850	40850	40900	40850	147
231	20240528	144400	8976899500	40850	40850	40900	40850	51
232	20240528	144300	8974816050	40850	40850	40900	40850	159
233	20240528	144200	8968318500	40850	40850	40900	40850	611
234	20240528	144100	8943358650	40850	40900	40900	40850	73
235	20240528	144000	8940376050	40850	40850	40900	40850	941
236	20240528	143900	8901935350	40850	40900	40900	40850	329
237	20240528	143800	8888495550	40850	40800	40900	40800	712
238	20240528	143700	8859410400	40800	40850	40850	40800	8813
239	20240528	143600	8499464900	40850	40850	40850	40850	423
240	20240528	143500	8482185350	40850	40900	40900	40850	607
241	20240528	143400	8457369050	40850	40900	40900	40850	413
242	20240528	143300	8440488600	40850	40900	40900	40850	618
243	20240528	143200	8415214850	40900	40900	40900	40850	685
244	20240528	143100	8387202500	40850	40900	40950	40850	781
245	20240528	143000	8355261500	40850	40850	40900	40850	730
246	20240528	142900	8325405150	40850	40900	40900	40850	76
247	20240528	142800	8322299450	40850	40850	40900	40850	175
248	20240528	142700	8315148900	40900	40900	40950	40900	942
249	20240528	142600	8276621000	40900	40950	40950	40900	29
250	20240528	142500	8275434000	40900	40900	40950	40900	287
251	20240528	142400	8263683150	40950	40900	40950	40900	151
252	20240528	142300	8257504750	40900	40900	40950	40900	90
253	20240528	142200	8253822350	40900	40900	40900	40900	224
254	20240528	142100	8244660750	40900	40950	40950	40900	22
255	20240528	142000	8243760100	40900	40900	40950	40850	226
256	20240528	141900	8234515950	40900	40900	40900	40900	187
257	20240528	141800	8226867650	40850	40900	40900	40850	37
258	20240528	141700	8225354800	40900	40900	40900	40900	47
259	20240528	141600	8223432500	40850	40900	40950	40850	591
260	20240528	141500	8199262100	40850	40850	40950	40850	713
261	20240528	141400	8170093200	40850	40900	40900	40850	191
262	20240528	141300	8162283250	40900	40850	40900	40850	793
263	20240528	141200	8129856600	40900	40900	40900	40850	583
264	20240528	141100	8106039250	40900	40850	40900	40850	529
265	20240528	141000	8084403350	40850	40900	40900	40850	225
266	20240528	140900	8075203550	40850	40850	40900	40850	138
267	20240528	140800	8069563150	40850	40850	40900	40850	235
268	20240528	140700	8059962500	40850	40900	40900	40850	5
269	20240528	140600	8059758100	40850	40900	40900	40850	107
270	20240528	140500	8055382350	40850	40950	40950	40850	427
271	20240528	140400	8037932550	40900	40950	40950	40850	154
272	20240528	140300	8031633500	40900	40850	40950	40850	58
273	20240528	140200	8029262200	40900	40900	40900	40850	2054
274	20240528	140100	7945262300	40900	40900	40950	40900	326
275	20240528	140000	7931928050	40950	40900	40950	40900	843
276	20240528	135900	7897449300	40900	40950	40950	40900	30
277	20240528	135800	7896221800	40950	40950	40950	40950	255
278	20240528	135700	7885779550	40950	40950	40950	40950	1623
279	20240528	135600	7819317700	41000	41000	41000	41000	17
280	20240528	135500	7818620700	41000	40950	41000	40950	555
281	20240528	135400	7795868450	41000	40950	41000	40900	1530
282	20240528	135300	7733227450	40950	40900	40950	40850	2795
283	20240528	135200	7618911150	40900	40900	40900	40900	94
284	20240528	135100	7615066550	40900	40900	40900	40900	7
285	20240528	135000	7614780250	40900	40950	40950	40900	12
286	20240528	134900	7614289400	40950	40900	40950	40900	105
287	20240528	134800	7609994850	40900	40950	40950	40900	110
288	20240528	134700	7605495100	40900	40950	40950	40900	84
289	20240528	134600	7602059450	40950	40950	40950	40950	5
290	20240528	134500	7601854700	40900	40850	40950	40850	549
291	20240528	134400	7579417200	40900	40900	40950	40850	3855
292	20240528	134300	7421747250	40950	40950	40950	40900	4021
293	20240528	134200	7257087350	40950	40950	41000	40950	236
294	20240528	134100	7247423050	40950	40950	40950	40950	0
295	20240528	134000	7247423050	40950	41000	41000	40950	149
296	20240528	133900	7241320900	40950	41000	41000	40950	41
297	20240528	133800	7239641400	40950	41000	41000	40950	66
298	20240528	133700	7236938200	41000	40950	41000	40950	7
299	20240528	133600	7236651300	41000	40950	41000	40950	498
300	20240528	133500	7216237200	40950	41000	41000	40950	81
301	20240528	133400	7212919500	40950	41000	41000	40950	605
302	20240528	133300	7188142450	41000	41000	41000	40950	131
303	20240528	133200	7182775800	40950	40950	40950	40950	56
304	20240528	133100	7180482600	41000	41000	41000	41000	8
305	20240528	133000	7180154600	41000	40950	41000	40950	108
306	20240528	132900	7175726900	40950	40950	41000	40950	159
307	20240528	132800	7169208050	41000	40950	41000	40950	3
308	20240528	132700	7169085150	40950	40950	41000	40950	125
309	20240528	132600	7163966350	40950	41000	41000	40950	8
310	20240528	132500	7163638650	40950	41000	41000	40950	37
311	20240528	132400	7162121950	40950	40950	40950	40950	113
312	20240528	132300	7157494600	40950	41000	41000	40950	272
313	20240528	132200	7146354050	41000	40950	41000	40950	10
314	20240528	132100	7145944400	41000	40950	41000	40950	34
315	20240528	132000	7144551450	40950	40950	40950	40950	3
316	20240528	131900	7144428600	40950	40950	40950	40950	6
317	20240528	131800	7144182900	41000	41000	41000	41000	30
318	20240528	131700	7142952900	40950	40950	40950	40950	54
319	20240528	131600	7140741600	40950	40950	40950	40950	100
320	20240528	131500	7136646600	40950	40950	40950	40950	110
321	20240528	131400	7132142100	40950	40950	40950	40900	635
322	20240528	131300	7106170350	40950	40950	40950	40950	200
323	20240528	131200	7097980350	40950	41000	41000	40950	965
324	20240528	131100	7058463150	41000	41000	41000	41000	12
325	20240528	131000	7057971150	41000	41000	41000	41000	23
326	20240528	130900	7057028150	41000	41000	41000	41000	52
327	20240528	130800	7054896150	41000	40950	41000	40950	139
328	20240528	130700	7049202050	40900	40950	41000	40900	655
329	20240528	130600	7022380250	40950	40950	40950	40950	70
330	20240528	130500	7019513750	40950	40950	40950	40950	458
331	20240528	130400	7000758650	40950	40950	41000	40950	476
332	20240528	130300	6981266400	40950	40950	40950	40950	929
333	20240528	130200	6943223850	40950	41000	41000	40950	354
334	20240528	130100	6928725950	40900	40950	40950	40900	443
335	20240528	130000	6910587900	40950	40950	40950	40950	790
336	20240528	125900	6878237400	40900	40950	40950	40900	96
337	20240528	125800	6874307850	40950	40900	40950	40900	44
338	20240528	125700	6872507850	40900	40900	40950	40900	142
339	20240528	125600	6866695300	40950	40950	40950	40900	19
340	20240528	125500	6865917350	40900	40900	40950	40900	141
341	20240528	125400	6860150400	40900	40900	40900	40900	1
342	20240528	125300	6860109500	40950	40950	40950	40900	32
343	20240528	125200	6858800600	40950	40900	40950	40900	78
344	20240528	125100	6855607450	40950	40950	40950	40900	658
345	20240528	125000	6828684200	40950	40900	40950	40900	130
346	20240528	124900	6823366950	40950	40950	40950	40900	3712
347	20240528	124800	6671472150	41000	40950	41000	40950	941
348	20240528	124700	6632913050	40950	40950	40950	40950	242
349	20240528	124600	6623003150	41000	41000	41000	41000	5
350	20240528	124500	6622798150	40950	40950	41000	40950	66
351	20240528	124400	6620092900	40950	40950	41000	40950	134
352	20240528	124300	6614605400	40950	40950	40950	40900	170
353	20240528	124200	6607650100	40950	40950	40950	40950	184
354	20240528	124100	6600115300	40950	41000	41000	40950	426
355	20240528	124000	6582670100	41000	40950	41000	40950	211
356	20240528	123900	6574029100	41000	40900	41000	40900	189
357	20240528	123800	6566292500	40950	40950	40950	40900	999
358	20240528	123700	6525395650	40950	40950	40950	40900	2602
359	20240528	123600	6418844000	40950	40950	40950	40950	219
360	20240528	123500	6409875950	41000	40950	41000	40950	513
361	20240528	123400	6388843050	40950	41000	41000	40950	15
362	20240528	123300	6388228100	41000	40950	41000	40950	19
363	20240528	123200	6387449800	40950	41000	41000	40950	551
364	20240528	123100	6364861250	40950	40950	40950	40950	15
365	20240528	123000	6364247000	40950	40950	40950	40950	122
366	20240528	122900	6359251100	41000	41000	41000	40950	119
367	20240528	122800	6354372350	41000	41000	41000	41000	316
368	20240528	122700	6341416350	41000	41000	41000	40950	626
369	20240528	122600	6315750400	41000	41000	41000	40950	183
370	20240528	122500	6308255050	41000	41000	41000	41000	29
371	20240528	122400	6307066050	41000	41000	41000	40950	409
372	20240528	122300	6290313950	41000	41000	41000	40950	376
373	20240528	122200	6274903000	41000	41000	41000	40950	118
374	20240528	122100	6270069000	41000	41000	41000	40950	323
375	20240528	122000	6256826150	40950	41000	41000	40950	59
376	20240528	121900	6254407700	41000	41000	41000	41000	21
377	20240528	121800	6253546700	41000	40950	41000	40950	340
378	20240528	121700	6239606750	41000	41000	41000	40950	268
379	20240528	121600	6228620750	41000	41000	41000	41000	269
380	20240528	121500	6217591750	41000	41000	41000	41000	17
381	20240528	121400	6216894750	41000	41000	41000	41000	75
382	20240528	121300	6213819750	41000	40950	41000	40950	159
383	20240528	121200	6207304300	40950	41000	41050	40950	86
384	20240528	121100	6203778750	41000	41000	41000	41000	316
385	20240528	121000	6190822750	41000	41000	41000	40950	280
386	20240528	120900	6179344750	41000	41000	41050	41000	437
387	20240528	120800	6161427700	41000	41000	41000	40950	1539
388	20240528	120700	6098328750	40950	41000	41000	40950	16
389	20240528	120600	6097672800	41000	41000	41000	41000	65
390	20240528	120500	6095007800	41000	41000	41000	40950	52
391	20240528	120400	6092875850	41000	41000	41000	41000	21
392	20240528	120300	6092014850	41000	41000	41000	41000	160
393	20240528	120200	6085454850	41000	41000	41000	41000	178
394	20240528	120100	6078156850	41000	40950	41000	40950	12
395	20240528	120000	6077665350	40950	40950	41000	40950	156
396	20240528	115900	6071274400	41000	40950	41000	40950	25
397	20240528	115800	6070249800	40950	40950	40950	40900	71
398	20240528	115700	6067342400	40950	40950	40950	40950	25
399	20240528	115600	6066318650	40950	40950	40950	40950	426
400	20240528	115500	6048873950	40950	40900	40950	40900	337
401	20240528	115400	6035074900	40950	40950	40950	40900	157
402	20240528	115300	6028645800	40950	40950	40950	40900	1094
403	20240528	115200	5983846550	40950	40950	41050	40950	924
404	20240528	115100	5945979050	40900	40950	40950	40900	128
405	20240528	115000	5940743800	40950	40950	40950	40950	626
406	20240528	114900	5915109100	40900	40900	40900	40900	1
407	20240528	114800	5915068200	40900	40900	40950	40900	82
408	20240528	114700	5911713850	40900	40900	40950	40900	42
409	20240528	114600	5909996000	40900	40900	40900	40900	32
410	20240528	114500	5908687200	40900	40950	40950	40900	42
411	20240528	114400	5906968850	40950	40950	40950	40900	83
412	20240528	114300	5903572750	40950	40950	40950	40900	168
413	20240528	114200	5896693650	40950	40950	40950	40950	218
414	20240528	114100	5887766550	40900	40950	40950	40900	14
415	20240528	114000	5887193450	40950	40950	40950	40900	61
416	20240528	113900	5884698350	40950	40950	40950	40950	18
417	20240528	113800	5883961250	40950	41000	41000	40900	3204
418	20240528	113700	5752823450	40950	40950	40950	40950	2
419	20240528	113600	5752741550	41000	40950	41000	40950	70
420	20240528	113500	5749875000	40950	41000	41000	40950	639
421	20240528	113400	5723676050	40950	40950	41000	40950	21
422	20240528	113300	5722815600	40950	40950	41000	40950	120
423	20240528	113200	5717901550	41000	41000	41000	40950	241
424	20240528	113100	5708026100	41000	41000	41000	41000	20
425	20240528	113000	5707206100	40950	40950	41000	40950	255
426	20240528	112900	5696753900	40950	40950	41000	40950	105
427	20240528	112800	5692454050	40950	40950	40950	40950	32
428	20240528	112700	5691143650	40950	40950	40950	40950	51
429	20240528	112600	5689055200	41000	40950	41000	40950	103
430	20240528	112500	5684832450	40950	40950	40950	40950	416
431	20240528	112400	5667797250	40950	41000	41000	40950	80
432	20240528	112300	5664518450	40950	41050	41050	40950	1546
433	20240528	112200	5601129850	41000	41050	41050	41000	112
434	20240528	112100	5596532450	41050	41050	41050	41000	356
435	20240528	112000	5581921950	41050	41050	41050	41050	15
436	20240528	111900	5581306200	41050	41000	41050	41000	446
437	20240528	111800	5562997950	41050	41050	41050	41050	2
438	20240528	111700	5562915850	41050	41050	41050	41050	358
439	20240528	111600	5548219950	41050	41100	41100	41050	37
440	20240528	111500	5546701050	41050	41050	41050	41000	1164
441	20240528	111400	5498919850	41000	41050	41050	41000	53
442	20240528	111300	5496744250	41050	41050	41050	41050	102
443	20240528	111200	5492557150	41050	41050	41050	41050	79
444	20240528	111100	5489314200	41000	41000	41000	41000	3
445	20240528	111000	5489191200	41050	41050	41050	41050	344
446	20240528	110900	5475070000	41000	41000	41000	40950	732
447	20240528	110800	5445058250	41000	41000	41000	41000	217
448	20240528	110700	5436161250	41000	41000	41050	41000	324
449	20240528	110600	5422877150	41000	41000	41000	41000	427
450	20240528	110500	5405370150	40950	41000	41000	40950	50
451	20240528	110400	5403322100	40950	40950	41000	40950	76
452	20240528	110300	5400208750	40950	40950	41000	40950	117
453	20240528	110200	5395411900	40950	41000	41000	40950	143
454	20240528	110100	5389553400	41000	41000	41000	41000	20
455	20240528	110000	5388733400	40950	40950	41000	40950	215
456	20240528	105900	5379926550	40950	41000	41000	40950	24
457	20240528	105800	5378942700	41000	41000	41000	41000	87
458	20240528	105700	5375375700	41000	41000	41000	40950	49
459	20240528	105600	5373366750	40950	41000	41000	40950	226
460	20240528	105500	5364105100	41000	40950	41000	40950	182
461	20240528	105400	5356649500	40950	40950	40950	40950	248
462	20240528	105300	5346493900	40950	40950	40950	40900	54
463	20240528	105200	5344283100	40900	40900	40900	40900	436
464	20240528	105100	5326450700	40850	40900	40900	40850	274
465	20240528	105000	5315245200	40900	40850	40900	40850	239
466	20240528	104900	5305481900	40850	40850	40850	40800	2112
467	20240528	104800	5219229800	40800	40850	40850	40800	236
468	20240528	104700	5209592600	40850	40850	40850	40800	1307
469	20240528	104600	5156227300	40800	40850	40850	40800	619
470	20240528	104500	5130948900	40850	40800	40850	40800	346
471	20240528	104400	5116815150	40800	40850	40850	40800	1357
472	20240528	104300	5061432900	40800	40850	40850	40800	458
473	20240528	104200	5042737150	40800	40850	40850	40800	1434
474	20240528	104100	4984212600	40850	40850	40850	40800	1651
475	20240528	104000	4916770950	40900	40850	40900	40850	259
476	20240528	103900	4906189800	40850	40900	40900	40850	355
477	20240528	103800	4891687600	40850	40850	40900	40850	1904
478	20240528	103700	4813908650	40850	40850	40850	40800	344
479	20240528	103600	4799856300	40850	40850	40850	40800	98
480	20240528	103500	4795855150	40800	40850	40850	40800	228
481	20240528	103400	4786541550	40850	40850	40850	40800	319
482	20240528	103300	4773510500	40850	40850	40900	40800	3073
483	20240528	103200	4647982200	40850	40900	40900	40850	867
484	20240528	103100	4612559900	40850	40850	40900	40850	930
485	20240528	103000	4574568850	40850	40900	40900	40850	147
486	20240528	102900	4568562950	40850	40850	40900	40850	275
487	20240528	102800	4557328050	40850	40900	40900	40850	356
488	20240528	102700	4542775650	40900	40950	40950	40850	3148
489	20240528	102600	4414031700	40950	41000	41050	40950	10927
490	20240528	102500	3966313400	41000	41000	41050	41000	5
491	20240528	102400	3966108250	41000	41000	41050	41000	75
492	20240528	102300	3963030750	41000	41000	41050	41000	331
493	20240528	102200	3949459600	41050	41000	41050	41000	73
494	20240528	102100	3946464900	41000	41050	41050	41000	131
495	20240528	102000	3941088750	41050	41000	41050	41000	76
496	20240528	101900	3937969600	41050	41050	41050	41000	156
497	20240528	101800	3931570750	41000	41000	41050	41000	91
498	20240528	101700	3927839650	41000	41000	41050	41000	28
499	20240528	101600	3926691550	41000	41050	41050	41000	28
500	20240528	101500	3925543250	41050	41050	41050	41000	18
501	20240528	101400	3924804450	41050	41050	41050	41050	83
502	20240528	101300	3921397300	41000	41000	41000	41000	457
503	20240528	101200	3902660300	41000	41050	41050	41000	2785
504	20240528	101100	3788449650	41100	41100	41100	41050	594
505	20240528	101000	3764050750	41150	41100	41150	41100	303
506	20240528	100900	3751596400	41100	41100	41100	41050	244
507	20240528	100800	3741569650	41050	41050	41100	41050	572
508	20240528	100700	3718085050	41050	41100	41150	41050	1276
509	20240528	100600	3665628300	41100	41050	41100	41050	99
510	20240528	100500	3661560500	41050	41000	41050	41000	2627
511	20240528	100400	3553842550	41000	41000	41000	40950	789
512	20240528	100300	3521518200	41000	41000	41000	40950	418
513	20240528	100200	3504400600	40950	40950	41000	40950	921
514	20240528	100100	3466652300	41000	41000	41050	40950	5030
515	20240528	100000	3260465200	41000	41000	41050	41000	50
516	20240528	095900	3258414650	41000	41000	41050	41000	618
517	20240528	095800	3233074600	41000	41050	41050	41000	250
518	20240528	095700	3222822600	41050	41050	41050	41000	1417
519	20240528	095600	3164710500	41050	41050	41100	41050	378
520	20240528	095500	3149192850	41050	41100	41100	41050	2632
521	20240528	095400	3041146150	41100	41050	41100	41050	62
522	20240528	095300	3038600650	41050	41100	41100	41050	185
523	20240528	095200	3031005800	41100	41100	41100	41050	268
524	20240528	095100	3019998000	41100	41050	41100	41050	36
525	20240528	095000	3018519950	41100	41050	41100	41050	163
526	20240528	094900	3011826350	41100	41050	41100	41050	31
527	20240528	094800	3010553100	41100	41050	41100	41050	444
528	20240528	094700	2992320950	41050	41050	41100	41050	807
529	20240528	094600	2959186950	41100	41100	41100	41050	1929
530	20240528	094500	2880001100	41100	41050	41100	41050	86
531	20240528	094400	2876469150	41050	41100	41100	41050	161
532	20240528	094300	2869854500	41100	41100	41100	41050	151
533	20240528	094200	2863648500	41100	41150	41150	41100	2303
534	20240528	094100	2768990450	41150	41100	41200	41100	96
535	20240528	094000	2765039450	41100	41100	41100	41050	780
536	20240528	093900	2732985500	41050	41200	41200	41050	1602
537	20240528	093800	2667082800	41200	41300	41300	41200	2513
538	20240528	093700	2563511550	41250	41200	41300	41200	786
539	20240528	093600	2531088800	41250	41250	41250	41200	288
540	20240528	093500	2519209400	41250	41200	41250	41150	654
541	20240528	093400	2492252250	41200	41200	41200	41200	201
542	20240528	093300	2483971050	41150	41100	41150	41050	2183
543	20240528	093200	2394201050	41100	41100	41150	41100	909
544	20240528	093100	2356817050	41100	41050	41100	41050	1587
545	20240528	093000	2291655250	41000	41050	41100	41000	2161
546	20240528	092900	2202996400	41100	41100	41100	41050	477
547	20240528	092800	2183413000	41100	41000	41100	41000	1117
548	20240528	092700	2137564250	41000	41050	41050	41000	333
549	20240528	092600	2123902450	41050	41100	41100	41000	2901
550	20240528	092500	2004828050	41050	41100	41100	41050	42
551	20240528	092400	2003101900	41100	41100	41100	41050	1419
552	20240528	092300	1944823250	41050	41150	41150	41050	1695
553	20240528	092200	1875154550	41100	41200	41200	41100	2738
554	20240528	092100	1762481750	41200	41200	41200	41150	1301
555	20240528	092000	1708882100	41200	41150	41250	41150	1725
556	20240528	091900	1637854400	41150	41150	41150	41150	1303
557	20240528	091800	1584235950	41150	41150	41150	41100	671
558	20240528	091700	1556629300	41150	41150	41250	41100	1248
559	20240528	091600	1505261700	41100	41150	41150	41100	489
560	20240528	091500	1485163150	41150	41100	41150	41100	1265
561	20240528	091400	1433162650	41100	41150	41150	41050	1186
562	20240528	091300	1384416100	41100	41100	41200	41050	735
563	20240528	091200	1354217350	41100	41000	41100	41000	3531
564	20240528	091100	1209376900	41000	41050	41050	41000	3282
565	20240528	091000	1074749100	41050	41100	41100	41050	762
566	20240528	090900	1043445350	41100	41050	41200	41050	1865
567	20240528	090800	966769250	41050	41200	41200	41050	1260
568	20240528	090700	914972250	41200	41300	41300	41200	1240
569	20240528	090600	863809300	41250	41300	41300	41200	3373
570	20240528	090500	724682800	41300	41350	41350	41250	1789
571	20240528	090400	650803250	41400	41300	41450	41300	3318
572	20240528	090300	513556350	41250	41350	41350	41250	1823
573	20240528	090200	438282650	41400	41000	41400	41000	3031
574	20240528	090100	313362500	41000	41100	41200	40950	1919
575	20240528	090000	234673150	41100	41250	41300	41100	5391