KissMeData/095570/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	200700	1152433205	4990	4990	4990	4990	1859
3	20240528	200600	1152433205	4990	4990	4990	4990	0
4	20240528	200500	1152433205	4990	4990	4990	4990	0
5	20240528	200400	1152433205	4990	4990	4990	4990	0
6	20240528	200300	1152433205	4990	4990	4990	4990	0
7	20240528	200200	1152433205	4990	4990	4990	4990	0
8	20240528	200100	1152433205	4990	4990	4990	4990	0
9	20240528	200000	1152433205	4990	4990	4990	4990	0
10	20240528	195900	1152433205	4990	4990	4990	4990	0
11	20240528	195800	1152433205	4990	4990	4990	4990	0
12	20240528	195700	1152433205	4990	4990	4990	4990	0
13	20240528	195600	1152433205	4990	4990	4990	4990	0
14	20240528	195500	1152433205	4990	4990	4990	4990	0
15	20240528	195400	1152433205	4990	4990	4990	4990	0
16	20240528	195300	1152433205	4990	4990	4990	4990	0
17	20240528	195200	1152433205	4990	4990	4990	4990	0
18	20240528	195100	1152433205	4990	4990	4990	4990	0
19	20240528	195000	1152433205	4990	4990	4990	4990	0
20	20240528	194900	1152433205	4990	4990	4990	4990	0
21	20240528	194800	1152433205	4990	4990	4990	4990	0
22	20240528	194700	1152433205	4990	4990	4990	4990	0
23	20240528	194600	1152433205	4990	4990	4990	4990	0
24	20240528	194500	1152433205	4990	4990	4990	4990	0
25	20240528	194400	1152433205	4990	4990	4990	4990	0
26	20240528	194300	1152433205	4990	4990	4990	4990	0
27	20240528	194200	1152433205	4990	4990	4990	4990	0
28	20240528	194100	1152433205	4990	4990	4990	4990	0
29	20240528	194000	1152433205	4990	4990	4990	4990	0
30	20240528	193900	1152433205	4990	4990	4990	4990	0
31	20240528	193800	1152433205	4990	4990	4990	4990	0
32	20240528	193700	1152433205	4990	4990	4990	4990	1859
33	20240528	193600	1152433205	4990	4990	4990	4990	0
34	20240528	193500	1152433205	4990	4990	4990	4990	0
35	20240528	193400	1152433205	4990	4990	4990	4990	0
36	20240528	193300	1152433205	4990	4990	4990	4990	0
37	20240528	193200	1152433205	4990	4990	4990	4990	0
38	20240528	193100	1152433205	4990	4990	4990	4990	0
39	20240528	193000	1152433205	4990	4990	4990	4990	0
40	20240528	192900	1152433205	4990	4990	4990	4990	0
41	20240528	192800	1152433205	4990	4990	4990	4990	0
42	20240528	192700	1152433205	4990	4990	4990	4990	0
43	20240528	192600	1152433205	4990	4990	4990	4990	0
44	20240528	192500	1152433205	4990	4990	4990	4990	0
45	20240528	192400	1152433205	4990	4990	4990	4990	0
46	20240528	192300	1152433205	4990	4990	4990	4990	0
47	20240528	192200	1152433205	4990	4990	4990	4990	0
48	20240528	192100	1152433205	4990	4990	4990	4990	0
49	20240528	192000	1152433205	4990	4990	4990	4990	0
50	20240528	191900	1152433205	4990	4990	4990	4990	0
51	20240528	191800	1152433205	4990	4990	4990	4990	0
52	20240528	191700	1152433205	4990	4990	4990	4990	0
53	20240528	191600	1152433205	4990	4990	4990	4990	0
54	20240528	191500	1152433205	4990	4990	4990	4990	0
55	20240528	191400	1152433205	4990	4990	4990	4990	0
56	20240528	191300	1152433205	4990	4990	4990	4990	0
57	20240528	191200	1152433205	4990	4990	4990	4990	0
58	20240528	191100	1152433205	4990	4990	4990	4990	0
59	20240528	191000	1152433205	4990	4990	4990	4990	0
60	20240528	190900	1152433205	4990	4990	4990	4990	0
61	20240528	190800	1152433205	4990	4990	4990	4990	0
62	20240528	190700	1152433205	4990	4990	4990	4990	1859
63	20240528	190600	1152433205	4990	4990	4990	4990	0
64	20240528	190500	1152433205	4990	4990	4990	4990	0
65	20240528	190400	1152433205	4990	4990	4990	4990	0
66	20240528	190300	1152433205	4990	4990	4990	4990	0
67	20240528	190200	1152433205	4990	4990	4990	4990	0
68	20240528	190100	1152433205	4990	4990	4990	4990	0
69	20240528	190000	1152433205	4990	4990	4990	4990	0
70	20240528	185900	1152433205	4990	4990	4990	4990	0
71	20240528	185800	1152433205	4990	4990	4990	4990	0
72	20240528	185700	1152433205	4990	4990	4990	4990	0
73	20240528	185600	1152433205	4990	4990	4990	4990	0
74	20240528	185500	1152433205	4990	4990	4990	4990	0
75	20240528	185400	1152433205	4990	4990	4990	4990	0
76	20240528	185300	1152433205	4990	4990	4990	4990	0
77	20240528	185200	1152433205	4990	4990	4990	4990	0
78	20240528	185100	1152433205	4990	4990	4990	4990	0
79	20240528	185000	1152433205	4990	4990	4990	4990	0
80	20240528	184900	1152433205	4990	4990	4990	4990	0
81	20240528	184800	1152433205	4990	4990	4990	4990	0
82	20240528	184700	1152433205	4990	4990	4990	4990	0
83	20240528	184600	1152433205	4990	4990	4990	4990	0
84	20240528	184500	1152433205	4990	4990	4990	4990	0
85	20240528	184400	1152433205	4990	4990	4990	4990	0
86	20240528	184300	1152433205	4990	4990	4990	4990	0
87	20240528	184200	1152433205	4990	4990	4990	4990	0
88	20240528	184100	1152433205	4990	4990	4990	4990	0
89	20240528	184000	1152433205	4990	4990	4990	4990	0
90	20240528	183900	1152433205	4990	4990	4990	4990	0
91	20240528	183800	1152433205	4990	4990	4990	4990	0
92	20240528	183700	1152433205	4990	4990	4990	4990	1859
93	20240528	183600	1152433205	4990	4990	4990	4990	0
94	20240528	183500	1152433205	4990	4990	4990	4990	0
95	20240528	183400	1152433205	4990	4990	4990	4990	0
96	20240528	183300	1152433205	4990	4990	4990	4990	0
97	20240528	183200	1152433205	4990	4990	4990	4990	0
98	20240528	183100	1152433205	4990	4990	4990	4990	0
99	20240528	183000	1152433205	4990	4990	4990	4990	0
100	20240528	182900	1152433205	4990	4990	4990	4990	0
101	20240528	182800	1152433205	4990	4990	4990	4990	0
102	20240528	182700	1152433205	4990	4990	4990	4990	0
103	20240528	182600	1152433205	4990	4990	4990	4990	0
104	20240528	182500	1152433205	4990	4990	4990	4990	0
105	20240528	182400	1152433205	4990	4990	4990	4990	0
106	20240528	182300	1152433205	4990	4990	4990	4990	0
107	20240528	182200	1152433205	4990	4990	4990	4990	0
108	20240528	182100	1152433205	4990	4990	4990	4990	0
109	20240528	182000	1152433205	4990	4990	4990	4990	0
110	20240528	181900	1152433205	4990	4990	4990	4990	0
111	20240528	181800	1152433205	4990	4990	4990	4990	0
112	20240528	181700	1152433205	4990	4990	4990	4990	0
113	20240528	181600	1152433205	4990	4990	4990	4990	0
114	20240528	181500	1152433205	4990	4990	4990	4990	0
115	20240528	181400	1152433205	4990	4990	4990	4990	0
116	20240528	181300	1152433205	4990	4990	4990	4990	0
117	20240528	181200	1152433205	4990	4990	4990	4990	0
118	20240528	181100	1152433205	4990	4990	4990	4990	0
119	20240528	181000	1152433205	4990	4990	4990	4990	0
120	20240528	180900	1152433205	4990	4990	4990	4990	0
121	20240528	180800	1152433205	4990	4990	4990	4990	0
122	20240528	180700	1152433205	4990	4990	4990	4990	1859
123	20240528	180600	1152433205	4990	4990	4990	4990	0
124	20240528	180500	1152433205	4990	4990	4990	4990	0
125	20240528	180400	1152433205	4990	4990	4990	4990	0
126	20240528	180300	1152433205	4990	4990	4990	4990	0
127	20240528	180200	1152433205	4990	4990	4990	4990	0
128	20240528	180100	1152433205	4990	4990	4990	4990	0
129	20240528	180000	1152433205	4990	4990	4990	4990	0
130	20240528	175900	1152433205	4990	4990	4990	4990	0
131	20240528	175800	1152433205	4990	4990	4990	4990	0
132	20240528	175700	1152433205	4990	4990	4990	4990	0
133	20240528	175600	1152433205	4990	4990	4990	4990	0
134	20240528	175500	1152433205	4990	4990	4990	4990	0
135	20240528	175400	1152433205	4990	4990	4990	4990	0
136	20240528	175300	1152433205	4990	4990	4990	4990	0
137	20240528	175200	1152433205	4990	4990	4990	4990	0
138	20240528	175100	1152433205	4990	4990	4990	4990	0
139	20240528	175000	1152433205	4990	4990	4990	4990	0
140	20240528	174900	1152433205	4990	4990	4990	4990	0
141	20240528	174800	1152433205	4990	4990	4990	4990	0
142	20240528	174700	1152433205	4990	4990	4990	4990	0
143	20240528	174600	1152433205	4990	4990	4990	4990	0
144	20240528	174500	1152433205	4990	4990	4990	4990	0
145	20240528	174400	1152433205	4990	4990	4990	4990	0
146	20240528	174300	1152433205	4990	4990	4990	4990	0
147	20240528	174200	1152433205	4990	4990	4990	4990	0
148	20240528	174100	1152433205	4990	4990	4990	4990	0
149	20240528	174000	1152433205	4990	4990	4990	4990	0
150	20240528	173900	1152433205	4990	4990	4990	4990	0
151	20240528	173800	1152433205	4990	4990	4990	4990	0
152	20240528	173700	1152433205	4990	4990	4990	4990	1859
153	20240528	173600	1152433205	4990	4990	4990	4990	0
154	20240528	173500	1152433205	4990	4990	4990	4990	0
155	20240528	173400	1152433205	4990	4990	4990	4990	0
156	20240528	173300	1152433205	4990	4990	4990	4990	0
157	20240528	173200	1152433205	4990	4990	4990	4990	0
158	20240528	173100	1152433205	4990	4990	4990	4990	0
159	20240528	173000	1152433205	4990	4990	4990	4990	0
160	20240528	172900	1152433205	4990	4990	4990	4990	0
161	20240528	172800	1152433205	4990	4990	4990	4990	0
162	20240528	172700	1152433205	4990	4990	4990	4990	0
163	20240528	172600	1152433205	4990	4990	4990	4990	0
164	20240528	172500	1152433205	4990	4990	4990	4990	0
165	20240528	172400	1152433205	4990	4990	4990	4990	0
166	20240528	172300	1152433205	4990	4990	4990	4990	0
167	20240528	172200	1152433205	4990	4990	4990	4990	0
168	20240528	172100	1152433205	4990	4990	4990	4990	0
169	20240528	172000	1152433205	4990	4990	4990	4990	0
170	20240528	171900	1152433205	4990	4990	4990	4990	0
171	20240528	171800	1152433205	4990	4990	4990	4990	0
172	20240528	171700	1152433205	4990	4990	4990	4990	0
173	20240528	171600	1152433205	4990	4990	4990	4990	0
174	20240528	171500	1152433205	4990	4990	4990	4990	0
175	20240528	171400	1152433205	4990	4990	4990	4990	0
176	20240528	171300	1152433205	4990	4990	4990	4990	0
177	20240528	171200	1152433205	4990	4990	4990	4990	0
178	20240528	171100	1152433205	4990	4990	4990	4990	0
179	20240528	171000	1152433205	4990	4990	4990	4990	0
180	20240528	170900	1152433205	4990	4990	4990	4990	0
181	20240528	170800	1152433205	4990	4990	4990	4990	0
182	20240528	170700	1152433205	4990	4990	4990	4990	1859
183	20240528	170600	1152433205	4990	4990	4990	4990	0
184	20240528	170500	1152433205	4990	4990	4990	4990	0
185	20240528	170400	1152433205	4990	4990	4990	4990	0
186	20240528	170300	1152433205	4990	4990	4990	4990	0
187	20240528	170200	1152433205	4990	4990	4990	4990	0
188	20240528	170100	1152433205	4990	4990	4990	4990	0
189	20240528	170000	1152433205	4990	4990	4990	4990	0
190	20240528	165900	1152433205	4990	4990	4990	4990	0
191	20240528	165800	1152433205	4990	4990	4990	4990	0
192	20240528	165700	1152433205	4990	4990	4990	4990	0
193	20240528	165600	1152433205	4990	4990	4990	4990	0
194	20240528	165500	1152433205	4990	4990	4990	4990	0
195	20240528	165400	1152433205	4990	4990	4990	4990	0
196	20240528	165300	1152433205	4990	4990	4990	4990	0
197	20240528	165200	1152433205	4990	4990	4990	4990	0
198	20240528	165100	1152433205	4990	4990	4990	4990	0
199	20240528	165000	1152433205	4990	4990	4990	4990	0
200	20240528	164900	1152433205	4990	4990	4990	4990	0
201	20240528	164800	1152433205	4990	4990	4990	4990	0
202	20240528	164700	1152433205	4990	4990	4990	4990	0
203	20240528	164600	1152433205	4990	4990	4990	4990	0
204	20240528	164500	1152433205	4990	4990	4990	4990	0
205	20240528	164400	1152433205	4990	4990	4990	4990	0
206	20240528	164300	1152433205	4990	4990	4990	4990	0
207	20240528	164200	1152433205	4990	4990	4990	4990	0
208	20240528	164100	1152433205	4990	4990	4990	4990	0
209	20240528	164000	1152433205	4990	4990	4990	4990	0
210	20240528	163900	1152433205	4990	4990	4990	4990	0
211	20240528	163800	1152433205	4990	4990	4990	4990	0
212	20240528	163700	1152433205	4990	4990	4990	4990	1859
213	20240528	163600	1152433205	4990	4990	4990	4990	0
214	20240528	163500	1152433205	4990	4990	4990	4990	0
215	20240528	163400	1152433205	4990	4990	4990	4990	0
216	20240528	163300	1152433205	4990	4990	4990	4990	0
217	20240528	163200	1152433205	4990	4990	4990	4990	0
218	20240528	163100	1152433205	4990	4990	4990	4990	0
219	20240528	163000	1152433205	4990	4990	4990	4990	0
220	20240528	162900	1152433205	4990	4990	4990	4990	0
221	20240528	162800	1152433205	4990	4990	4990	4990	0
222	20240528	162700	1152433205	4990	4990	4990	4990	0
223	20240528	162600	1152433205	4990	4990	4990	4990	0
224	20240528	162500	1152433205	4990	4990	4990	4990	0
225	20240528	162400	1152433205	4990	4990	4990	4990	0
226	20240528	162300	1152433205	4990	4990	4990	4990	0
227	20240528	162200	1152433205	4990	4990	4990	4990	0
228	20240528	162100	1152433205	4990	4990	4990	4990	0
229	20240528	162000	1152433205	4990	4990	4990	4990	0
230	20240528	161900	1152433205	4990	4990	4990	4990	0
231	20240528	161800	1152433205	4990	4990	4990	4990	0
232	20240528	161700	1152433205	4990	4990	4990	4990	0
233	20240528	161600	1152433205	4990	4990	4990	4990	0
234	20240528	161500	1152433205	4990	4990	4990	4990	0
235	20240528	161400	1152433205	4990	4990	4990	4990	0
236	20240528	161300	1152433205	4990	4990	4990	4990	0
237	20240528	161200	1152433205	4990	4990	4990	4990	0
238	20240528	161100	1152433205	4990	4990	4990	4990	0
239	20240528	161000	1152433205	4990	4990	4990	4990	0
240	20240528	160900	1152433205	4990	4990	4990	4990	0
241	20240528	160800	1152433205	4990	4990	4990	4990	0
242	20240528	160700	1152433205	4990	4990	4990	4990	1859
243	20240528	160600	1152433205	4990	4990	4990	4990	0
244	20240528	160500	1152433205	4990	4990	4990	4990	0
245	20240528	160400	1152433205	4990	4990	4990	4990	0
246	20240528	160300	1152433205	4990	4990	4990	4990	0
247	20240528	160200	1152433205	4990	4990	4990	4990	0
248	20240528	160100	1152433205	4990	4990	4990	4990	0
249	20240528	160000	1152433205	4990	4990	4990	4990	0
250	20240528	155900	1152433205	4990	4990	4990	4990	0
251	20240528	155800	1152433205	4990	4990	4990	4990	0
252	20240528	155700	1152433205	4990	4990	4990	4990	0
253	20240528	155600	1152433205	4990	4990	4990	4990	0
254	20240528	155500	1152433205	4990	4990	4990	4990	0
255	20240528	155400	1152433205	4990	4990	4990	4990	0
256	20240528	155300	1152433205	4990	4990	4990	4990	0
257	20240528	155200	1152433205	4990	4990	4990	4990	0
258	20240528	155100	1152433205	4990	4990	4990	4990	0
259	20240528	155000	1152433205	4990	4990	4990	4990	0
260	20240528	154900	1152433205	4990	4990	4990	4990	0
261	20240528	154800	1152433205	4990	4990	4990	4990	0
262	20240528	154700	1152433205	4990	4990	4990	4990	0
263	20240528	154600	1152433205	4990	4990	4990	4990	0
264	20240528	154500	1152433205	4990	4990	4990	4990	0
265	20240528	154400	1152433205	4990	4990	4990	4990	0
266	20240528	154300	1152433205	4990	4990	4990	4990	0
267	20240528	154200	1152433205	4990	4990	4990	4990	0
268	20240528	154100	1152433205	4990	4990	4990	4990	0
269	20240528	154000	1152433205	4990	4990	4990	4990	0
270	20240528	153900	1152433205	4990	4990	4990	4990	0
271	20240528	153800	1152433205	4990	4990	4990	4990	0
272	20240528	153700	1152433205	4990	4990	4990	4990	1859
273	20240528	153600	1152433205	4990	4990	4990	4990	0
274	20240528	153500	1152433205	4990	4990	4990	4990	0
275	20240528	153400	1152433205	4990	4990	4990	4990	0
276	20240528	153300	1152433205	4990	4990	4990	4990	0
277	20240528	153200	1152433205	4990	4990	4990	4990	0
278	20240528	153100	1152433205	4990	4990	4990	4990	0
279	20240528	153000	1152433205	4990	4990	4990	4990	1859
280	20240528	152900	1143156795	4995	4995	4995	4995	0
281	20240528	152800	1143156795	4995	4995	4995	4995	0
282	20240528	152700	1143156795	4995	4995	4995	4995	0
283	20240528	152600	1143156795	4995	4995	4995	4995	0
284	20240528	152500	1143156795	4995	4995	4995	4995	0
285	20240528	152400	1143156795	4995	4995	4995	4995	0
286	20240528	152300	1143156795	4995	4995	4995	4995	0
287	20240528	152200	1143156795	4995	4995	4995	4995	0
288	20240528	152100	1143156795	4995	4995	4995	4995	0
289	20240528	152000	1143156795	4995	4995	4995	4995	0
290	20240528	151900	1143156795	4995	4995	4995	4985	498
291	20240528	151800	1140673415	4995	4990	4995	4990	276
292	20240528	151700	1139294905	4985	4985	4985	4985	238
293	20240528	151600	1138108475	4985	4990	4990	4985	261
294	20240528	151500	1136807030	4990	4990	4990	4990	106
295	20240528	151400	1136278090	4985	4990	4990	4985	505
296	20240528	151300	1133758825	4990	4985	4990	4985	448
297	20240528	151200	1131524305	4985	4985	4985	4985	106
298	20240528	151100	1130995895	4985	4990	4990	4980	1738
299	20240528	151000	1122337300	4985	4985	4990	4985	1235
300	20240528	150900	1116180755	4985	4985	4985	4985	311
301	20240528	150800	1114630420	4985	4985	4990	4985	195
302	20240528	150700	1113658340	4985	4990	4990	4985	236
303	20240528	150600	1112481345	4985	4985	4985	4985	195
304	20240528	150500	1111509270	4985	4980	4985	4980	111
305	20240528	150400	1110956470	4985	4980	4985	4980	693
306	20240528	150300	1107504830	4985	4985	4990	4985	163
307	20240528	150200	1106691960	4985	4980	4985	4980	1075
308	20240528	150100	1101337660	4980	4980	4980	4980	129
309	20240528	150000	1100695240	4980	4985	4985	4980	298
310	20240528	145900	1099210215	4985	4985	4990	4985	104
311	20240528	145800	1098691305	4985	4985	4985	4980	234
312	20240528	145700	1097525325	4980	4980	4980	4980	98
313	20240528	145600	1097037285	4980	4985	4985	4980	164
314	20240528	145500	1096220255	4990	4990	4990	4990	1248
315	20240528	145400	1089992735	4985	4985	4985	4980	596
316	20240528	145300	1087022155	4985	4985	4985	4985	420
317	20240528	145200	1084928455	4990	4990	4990	4990	26
318	20240528	145100	1084798715	4990	4995	4995	4990	539
319	20240528	145000	1082108065	4995	4995	4995	4995	16
320	20240528	144900	1082028145	5000	5000	5000	5000	0
321	20240528	144800	1082028145	5000	5000	5000	5000	111
322	20240528	144700	1081473145	5000	5000	5000	5000	235
323	20240528	144600	1080298145	5000	4995	5000	4995	940
324	20240528	144500	1075602685	4990	4990	4990	4990	1177
325	20240528	144400	1069729455	4985	4990	4990	4985	207
326	20240528	144300	1068696530	4985	4985	4985	4985	205
327	20240528	144200	1067674605	4985	4985	4985	4985	2238
328	20240528	144100	1056518175	4985	4985	4985	4985	600
329	20240528	144000	1053527175	4985	4985	4985	4985	39
330	20240528	143900	1053332760	4985	4985	4985	4985	2049
331	20240528	143800	1043118495	4985	4985	4985	4985	1717
332	20240528	143700	1034559250	4975	4980	4980	4975	11
333	20240528	143600	1034504500	4975	4980	4980	4975	1243
334	20240528	143500	1028316860	4975	4975	4975	4975	420
335	20240528	143400	1026227360	4975	4980	4980	4975	115
336	20240528	143300	1025655230	4980	4970	4980	4970	591
337	20240528	143200	1022717780	4975	4975	4975	4975	270
338	20240528	143100	1021374530	4980	4975	4980	4975	573
339	20240528	143000	1018523660	4975	4980	4980	4975	5830
340	20240528	142900	989493075	4985	4985	4985	4985	0
341	20240528	142800	989493075	4985	4985	4985	4985	207
342	20240528	142700	988461180	4980	4980	4980	4980	0
343	20240528	142600	988461180	4980	4980	4980	4980	5
344	20240528	142500	988436280	4980	4990	4990	4980	2504
345	20240528	142400	975953985	4990	4985	4990	4985	444
346	20240528	142300	973739565	4990	4990	4990	4990	11
347	20240528	142200	973684675	4990	4990	4990	4990	0
348	20240528	142100	973684675	4990	4990	4990	4990	269
349	20240528	142000	972342365	4990	4990	4990	4990	712
350	20240528	141900	968789485	4990	4990	4990	4990	105
351	20240528	141800	968265535	4990	4990	4990	4990	11
352	20240528	141700	968210645	4990	4990	4990	4985	29
353	20240528	141600	968065985	4990	4990	4990	4990	209
354	20240528	141500	967023075	4990	4990	4990	4990	1075
355	20240528	141400	961658825	4995	4995	4995	4995	365
356	20240528	141300	959835650	4995	5000	5000	4995	1087
357	20240528	141200	954405045	5000	5000	5000	5000	222
358	20240528	141100	953295045	4995	5000	5000	4995	2549
359	20240528	141000	940550460	5000	5010	5010	5000	3400
360	20240528	140900	923545450	5020	5020	5020	5020	218
361	20240528	140800	922451090	5020	5020	5020	5020	250
362	20240528	140700	921196090	5020	5020	5020	5020	0
363	20240528	140600	921196090	5020	5010	5020	5010	765
364	20240528	140500	917363040	5000	5010	5010	5000	215
365	20240528	140400	916285900	5010	5010	5010	5010	0
366	20240528	140300	916285900	5010	5010	5010	5010	2
367	20240528	140200	916275880	5010	5020	5020	5010	2247
368	20240528	140100	905016180	5010	5010	5010	5010	0
369	20240528	140000	905016180	5010	5010	5010	5010	0
370	20240528	135900	905016180	5010	5010	5010	5010	40
371	20240528	135800	904815780	5010	5000	5010	5000	2599
372	20240528	135700	891794950	5010	5010	5010	5010	209
373	20240528	135600	890747860	5010	5010	5010	5010	0
374	20240528	135500	890747860	5010	5010	5010	5010	101
375	20240528	135400	890241850	5010	5010	5010	5010	0
376	20240528	135300	890241850	5010	5010	5010	5010	209
377	20240528	135200	889194760	5010	5010	5010	5010	10
378	20240528	135100	889144660	5010	5010	5010	5010	0
379	20240528	135000	889144660	5010	5010	5010	5010	207
380	20240528	134900	888107590	5000	5010	5010	5000	3657
381	20240528	134800	869791020	5010	5010	5010	5010	0
382	20240528	134700	869791020	5010	5010	5010	5010	0
383	20240528	134600	869791020	5010	5010	5010	5010	206
384	20240528	134500	868758960	5010	5010	5010	5010	0
385	20240528	134400	868758960	5010	5010	5010	5010	0
386	20240528	134300	868758960	5010	5010	5010	5010	0
387	20240528	134200	868758960	5010	5000	5010	5000	509
388	20240528	134100	866211890	5000	5000	5000	5000	0
389	20240528	134000	866211890	5000	5000	5000	5000	329
390	20240528	133900	864566890	5010	5010	5010	5010	208
391	20240528	133800	863524810	5000	5000	5000	5000	296
392	20240528	133700	862044810	5000	5010	5010	5000	84
393	20240528	133600	861624760	5010	5010	5010	5010	2
394	20240528	133500	861614740	5010	5010	5010	5010	192
395	20240528	133400	860652820	5000	5000	5000	5000	97
396	20240528	133300	860167820	5010	5010	5010	5010	0
397	20240528	133200	860167820	5010	5010	5010	5010	0
398	20240528	133100	860167820	5010	5010	5010	5010	208
399	20240528	133000	859125740	5010	5010	5010	5010	10
400	20240528	132900	859075640	5010	5010	5010	5010	0
401	20240528	132800	859075640	5010	5010	5010	5010	0
402	20240528	132700	859075640	5010	5000	5010	5000	207
403	20240528	132600	858039540	5000	5000	5000	5000	0
404	20240528	132500	858039540	5000	4995	5000	4995	590
405	20240528	132400	855091560	4995	5000	5000	4995	58
406	20240528	132300	854801845	5010	4990	5010	4990	1107
407	20240528	132200	849265775	4990	5000	5000	4990	1500
408	20240528	132100	841773775	5010	5010	5010	5010	101
409	20240528	132000	841267765	5010	5020	5020	5010	208
410	20240528	131900	840223615	5000	5000	5000	5000	0
411	20240528	131800	840223615	5000	5000	5000	5000	0
412	20240528	131700	840223615	5000	5000	5000	5000	0
413	20240528	131600	840223615	5000	5000	5000	4995	1689
414	20240528	131500	831778620	4990	4990	4990	4990	0
415	20240528	131400	831778620	4990	4995	4995	4990	1967
416	20240528	131300	821961950	5000	5000	5000	5000	0
417	20240528	131200	821961950	5000	5000	5000	5000	0
418	20240528	131100	821961950	5000	5000	5000	5000	281
419	20240528	131000	820556950	4995	4995	4995	4995	1557
420	20240528	130900	812779735	4995	4995	4995	4995	688
421	20240528	130800	809343175	4995	4995	4995	4995	207
422	20240528	130700	808309210	4990	4990	4990	4990	0
423	20240528	130600	808309210	4990	4995	4995	4990	422
424	20240528	130500	806201325	4990	4990	4990	4990	101
425	20240528	130400	805697335	4995	4990	4995	4990	257
426	20240528	130300	804413870	4995	4995	4995	4995	0
427	20240528	130200	804413870	4995	4995	4995	4995	20
428	20240528	130100	804313970	4990	4990	4990	4990	1
429	20240528	130000	804308980	4995	4995	4995	4995	210
430	20240528	125900	803260030	4995	4995	4995	4995	114
431	20240528	125800	802690600	4995	4995	4995	4995	0
432	20240528	125700	802690600	4995	4995	4995	4995	0
433	20240528	125600	802690600	4995	5000	5000	4995	580
434	20240528	125500	799793180	5000	5000	5000	5000	0
435	20240528	125400	799793180	5000	5000	5000	5000	0
436	20240528	125300	799793180	5000	4995	5000	4995	229
437	20240528	125200	798648320	4990	5000	5000	4990	165
438	20240528	125100	797823790	5000	4995	5000	4995	150
439	20240528	125000	797073975	4995	4995	5000	4995	272
440	20240528	124900	795715320	4995	4995	4995	4995	1142
441	20240528	124800	790011030	4995	4995	4995	4990	1048
442	20240528	124700	784776470	4990	4990	4990	4990	1002
443	20240528	124600	779776490	4990	4990	4990	4990	8
444	20240528	124500	779736570	4990	4990	4990	4990	278
445	20240528	124400	778349350	4990	4985	4990	4985	336
446	20240528	124300	776673885	4990	4990	4990	4990	665
447	20240528	124200	773355535	4990	4990	4990	4990	400
448	20240528	124100	771359535	4990	4995	4995	4990	938
449	20240528	124000	766677500	4995	4995	4995	4990	1656
450	20240528	123900	758414000	4995	4995	4995	4995	0
451	20240528	123800	758414000	4995	4995	4995	4995	21
452	20240528	123700	758309105	4995	4995	4995	4995	507
453	20240528	123600	755776640	4995	4995	4995	4995	0
454	20240528	123500	755776640	4995	4995	4995	4995	99
455	20240528	123400	755282135	4995	5000	5000	4995	317
456	20240528	123300	753697690	4995	4995	4995	4995	0
457	20240528	123200	753697690	4995	4995	4995	4990	9
458	20240528	123100	753652755	5000	5000	5000	5000	1014
459	20240528	123000	748582755	5000	4995	5000	4995	1042
460	20240528	122900	743377760	5000	5000	5000	5000	88
461	20240528	122800	742937760	4995	4995	4995	4995	2025
462	20240528	122700	732822885	5000	5000	5000	5000	1050
463	20240528	122600	727572885	5000	5000	5000	5000	796
464	20240528	122500	723592885	4995	4995	4995	4995	929
465	20240528	122400	718952530	4995	4995	4995	4995	609
466	20240528	122300	715910575	4995	5000	5000	4995	644
467	20240528	122200	712692650	5000	5000	5000	4995	2154
468	20240528	122100	701932625	5000	4995	5000	4995	1234
469	20240528	122000	695768535	5000	5000	5000	5000	2668
470	20240528	121900	682428535	5010	5010	5010	5010	0
471	20240528	121800	682428535	5010	5010	5010	5010	418
472	20240528	121700	680334355	5010	5010	5010	5010	58
473	20240528	121600	680043775	5000	5000	5000	5000	4
474	20240528	121500	680023775	5010	5010	5010	5010	380
475	20240528	121400	678119975	5010	5010	5010	5010	89
476	20240528	121300	677674085	5000	5010	5010	5000	3361
477	20240528	121200	660869035	5000	5020	5020	5000	3529
478	20240528	121100	643211805	5020	5020	5020	5020	12
479	20240528	121000	643151565	5020	5020	5020	5020	213
480	20240528	120900	642082305	5020	5020	5020	5020	100
481	20240528	120800	641580305	5020	5020	5020	5020	300
482	20240528	120700	640074305	5020	5010	5020	5010	714
483	20240528	120600	636494125	5020	5020	5020	5020	150
484	20240528	120500	635741125	5020	5020	5020	5020	0
485	20240528	120400	635741125	5020	5020	5020	5020	0
486	20240528	120300	635741125	5020	5020	5030	5010	1398
487	20240528	120200	628731415	5030	5030	5030	5030	20
488	20240528	120100	628630815	5030	5030	5030	5030	1
489	20240528	120000	628625785	5020	5010	5020	5010	544
490	20240528	115900	625900335	5010	5010	5010	5010	207
491	20240528	115800	624863265	5000	5000	5000	5000	560
492	20240528	115700	622063265	5010	5010	5010	5010	0
493	20240528	115600	622063265	5010	5010	5010	5010	292
494	20240528	115500	620600345	5000	5000	5000	5000	20
495	20240528	115400	620500345	5010	5010	5010	5010	0
496	20240528	115300	620500345	5010	5010	5010	5010	26
497	20240528	115200	620370085	5010	5010	5010	5010	91
498	20240528	115100	619914175	5010	5010	5010	5010	208
499	20240528	115000	618872095	5010	5010	5010	5010	92
500	20240528	114900	618411175	5010	5010	5010	5010	0
501	20240528	114800	618411175	5010	5000	5010	5000	1449
502	20240528	114700	611163225	5000	5000	5000	5000	947
503	20240528	114600	606428225	5000	5000	5000	5000	556
504	20240528	114500	603648225	5000	5000	5000	5000	155
505	20240528	114400	602873225	5000	5000	5000	5000	357
506	20240528	114300	601088225	5000	5000	5000	5000	1
507	20240528	114200	601083225	5000	5000	5000	5000	0
508	20240528	114100	601083225	5000	5000	5000	5000	136
509	20240528	114000	600403225	5000	5000	5000	4995	832
510	20240528	113900	596247170	5000	5000	5000	5000	110
511	20240528	113800	595697170	5000	5000	5000	5000	611
512	20240528	113700	592642170	5000	5010	5010	5000	674
513	20240528	113600	589268970	5000	5000	5000	5000	0
514	20240528	113500	589268970	5000	5000	5000	5000	0
515	20240528	113400	589268970	5000	5000	5000	5000	10
516	20240528	113300	589218970	5010	5010	5010	5010	294
517	20240528	113200	587746030	5000	5010	5010	5000	1763
518	20240528	113100	578931010	5010	5010	5010	5010	1064
519	20240528	113000	573600370	5020	5020	5020	5020	95
520	20240528	112900	573123470	5020	5020	5020	5020	0
521	20240528	112800	573123470	5020	5020	5020	5020	255
522	20240528	112700	571843370	5020	5020	5020	5020	20
523	20240528	112600	571742970	5020	5020	5020	5020	83
524	20240528	112500	571326310	5020	5020	5020	5020	237
525	20240528	112400	570136570	5020	5030	5030	5020	538
526	20240528	112300	567433810	5030	5030	5030	5030	552
527	20240528	112200	564657250	5030	5030	5030	5030	182
528	20240528	112100	563741790	5020	5020	5020	5020	130
529	20240528	112000	563089190	5010	5010	5010	5010	10
530	20240528	111900	563039090	5020	5020	5020	5020	0
531	20240528	111800	563039090	5020	5020	5020	5020	73
532	20240528	111700	562672630	5020	5020	5020	5020	209
533	20240528	111600	561623450	5020	5020	5020	5020	0
534	20240528	111500	561623450	5020	5020	5020	5020	106
535	20240528	111400	561091330	5020	5010	5020	5010	408
536	20240528	111300	559047040	5020	5020	5020	5020	586
537	20240528	111200	556105320	5030	5030	5030	5030	0
538	20240528	111100	556105320	5030	5030	5030	5030	71
539	20240528	111000	555748190	5030	5040	5040	5030	242
540	20240528	110900	554528860	5030	5030	5030	5030	245
541	20240528	110800	553296510	5030	5040	5040	5030	209
542	20240528	110700	552243240	5040	5040	5040	5040	113
543	20240528	110600	551673720	5040	5040	5040	5040	307
544	20240528	110500	550126440	5040	5040	5040	5040	207
545	20240528	110400	549083160	5040	5040	5040	5040	100
546	20240528	110300	548579160	5040	5040	5040	5040	74
547	20240528	110200	548206200	5040	5040	5040	5040	235
548	20240528	110100	547021800	5040	5040	5040	5040	1
549	20240528	110000	547016760	5040	5040	5040	5040	89
550	20240528	105900	546568200	5040	5040	5040	5040	0
551	20240528	105800	546568200	5040	5040	5040	5040	217
552	20240528	105700	545474520	5040	5040	5040	5040	0
553	20240528	105600	545474520	5040	5040	5040	5040	910
554	20240528	105500	540888120	5040	5040	5040	5040	850
555	20240528	105400	536604120	5050	5020	5050	5020	2731
556	20240528	105300	522855440	5030	5030	5030	5030	0
557	20240528	105200	522855440	5030	5030	5030	5020	969
558	20240528	105100	517984910	5030	5030	5030	5030	0
559	20240528	105000	517984910	5030	5030	5030	5030	207
560	20240528	104900	516943700	5030	5030	5030	5030	14
561	20240528	104800	516873280	5030	5030	5030	5030	122
562	20240528	104700	516259620	5030	5030	5030	5030	199
563	20240528	104600	515258650	5030	5030	5030	5030	207
564	20240528	104500	514217440	5030	5020	5030	5020	61
565	20240528	104400	513911020	5020	5020	5020	5020	510
566	20240528	104300	511350820	5020	5020	5020	5020	235
567	20240528	104200	510171120	5020	5020	5020	5020	900
568	20240528	104100	505653120	5010	5020	5020	5010	67
569	20240528	104000	505316800	5020	5010	5020	5010	90
570	20240528	103900	504865610	5010	5000	5010	5000	563
571	20240528	103800	502049230	4995	4995	4995	4995	0
572	20240528	103700	502049230	4995	4995	4995	4995	574
573	20240528	103600	499182100	4995	4995	4995	4995	35
574	20240528	103500	499007275	4990	4990	4990	4990	173
575	20240528	103400	498144005	4985	4990	4990	4985	653
576	20240528	103300	494888795	4990	4985	4990	4985	97
577	20240528	103200	494404810	4990	4990	4990	4990	25
578	20240528	103100	494280060	4990	4990	4990	4990	212
579	20240528	103000	493222180	4990	4995	4995	4990	1100
580	20240528	102900	487732665	4990	4995	4995	4990	69
581	20240528	102800	487388265	4990	5000	5000	4990	408
582	20240528	102700	485349395	4995	4995	4995	4995	0
583	20240528	102600	485349395	4995	5000	5000	4995	81
584	20240528	102500	484944400	4995	5000	5000	4995	144
585	20240528	102400	484225110	5000	5000	5000	5000	206
586	20240528	102300	483195110	5000	5000	5000	5000	269
587	20240528	102200	481850110	5000	5000	5000	5000	97
588	20240528	102100	481365110	5000	5000	5000	5000	0
589	20240528	102000	481365110	5000	5000	5000	5000	269
590	20240528	101900	480020110	5000	5000	5000	5000	0
591	20240528	101800	480020110	5000	5000	5000	5000	60
592	20240528	101700	479720110	5000	5000	5000	4995	1160
593	20240528	101600	473924095	5000	5000	5000	5000	207
594	20240528	101500	472889095	4995	4995	4995	4995	26
595	20240528	101400	472759225	4995	5000	5010	4990	298
596	20240528	101300	471270185	5000	5000	5000	5000	150
597	20240528	101200	470520185	5000	4995	5000	4995	543
598	20240528	101100	467806870	5000	4995	5000	4995	74
599	20240528	101000	467436880	5000	5000	5010	5000	379
600	20240528	100900	465541860	5000	5000	5000	5000	10
601	20240528	100800	465491860	5000	5010	5010	5000	218
602	20240528	100700	464399770	5010	5010	5010	5010	116
603	20240528	100600	463818610	5010	5000	5010	5000	210
604	20240528	100500	462768510	5000	4995	5000	4995	906
605	20240528	100400	458242785	4995	5000	5000	4995	802
606	20240528	100300	454232795	5010	5000	5010	5000	3557
607	20240528	100200	436433115	4990	5040	5040	4950	23633
608	20240528	100100	318207830	5040	5030	5040	5030	984
609	20240528	100000	313256470	5030	5040	5040	5030	119
610	20240528	095900	312656780	5030	5030	5030	5030	2099
611	20240528	095800	302098810	5040	5040	5040	5040	104
612	20240528	095700	301574650	5050	5040	5050	5040	207
613	20240528	095600	300530250	5040	5050	5050	5040	387
614	20240528	095500	298577430	5040	5040	5040	5040	121
615	20240528	095400	297967590	5040	5040	5040	5040	0
616	20240528	095300	297967590	5040	5040	5040	5040	219
617	20240528	095200	296863830	5040	5050	5050	5040	1963
618	20240528	095100	286970230	5050	5050	5050	5050	204
619	20240528	095000	285940030	5060	5050	5060	5050	201
620	20240528	094900	284924970	5060	5060	5060	5050	607
621	20240528	094800	281853560	5060	5060	5060	5060	30
622	20240528	094700	281701760	5060	5050	5060	5050	769
623	20240528	094600	277818300	5050	5050	5050	5050	1179
624	20240528	094500	271864350	5040	5030	5040	5030	2518
625	20240528	094400	259190740	5030	5030	5030	5030	5000
626	20240528	094300	234040740	5020	5030	5030	5020	32
627	20240528	094200	233879900	5020	5030	5030	5020	228
628	20240528	094100	232733260	5030	5020	5030	5020	2272
629	20240528	094000	221327080	5010	5020	5020	5010	153
630	20240528	093900	220560020	5020	5020	5020	5020	0
631	20240528	093800	220560020	5020	5020	5020	5020	212
632	20240528	093700	219495780	5020	5020	5020	5010	143
633	20240528	093600	218777930	5020	5030	5030	5020	119
634	20240528	093500	218179510	5030	5020	5030	5010	227
635	20240528	093400	217039960	5020	5020	5030	5020	843
636	20240528	093300	212806990	5020	5030	5030	5010	1553
637	20240528	093200	205011740	5030	5030	5030	5030	362
638	20240528	093100	203190880	5040	5030	5040	5030	1702
639	20240528	093000	194628490	5030	5050	5050	5030	949
640	20240528	092900	189848820	5040	5040	5050	5040	698
641	20240528	092800	186330390	5050	5050	5050	5040	241
642	20240528	092700	185115420	5060	5060	5060	5040	510
643	20240528	092600	182541730	5060	5050	5060	5050	773
644	20240528	092500	178631970	5050	5040	5050	5040	2502
645	20240528	092400	166006650	5040	5050	5050	5040	104
646	20240528	092300	165482480	5050	5050	5050	5040	226
647	20240528	092200	164341330	5040	5060	5060	5040	712
648	20240528	092100	160747620	5050	5060	5060	5050	270
649	20240528	092000	159383420	5050	5050	5050	5050	3169
650	20240528	091900	143379970	5050	5040	5050	5040	854
651	20240528	091800	139068250	5050	5040	5050	5030	1078
652	20240528	091700	133634650	5050	5050	5050	5050	30
653	20240528	091600	133483150	5050	5050	5050	5050	420
654	20240528	091500	131362150	5050	5040	5050	5040	1051
655	20240528	091400	126054690	5050	5050	5050	5040	2480
656	20240528	091300	113550480	5050	5050	5050	5050	0
657	20240528	091200	113550480	5050	5050	5050	5050	320
658	20240528	091100	111934480	5050	5070	5070	5050	1103
659	20240528	091000	106358250	5060	5060	5060	5060	503
660	20240528	090900	103813070	5070	5060	5070	5060	290
661	20240528	090800	102345350	5060	5060	5070	5060	310
662	20240528	090700	100776500	5050	5060	5060	5050	329
663	20240528	090600	99113970	5060	5050	5060	5040	140
664	20240528	090500	98407520	5050	5060	5060	5050	630
665	20240528	090400	95225970	5070	5060	5070	5040	2850
666	20240528	090300	80850860	5050	5050	5060	5050	2949
667	20240528	090200	65942410	5050	5070	5070	5020	3546
668	20240528	090100	48029070	5070	5100	5100	5060	1805
669	20240528	090000	38862750	5090	5130	5140	5090	7589