KissMeData/095570/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	200700	754129560	4985	4985	4985	4985	3494
3	20240529	200600	754129560	4985	4985	4985	4985	0
4	20240529	200500	754129560	4985	4985	4985	4985	0
5	20240529	200400	754129560	4985	4985	4985	4985	0
6	20240529	200300	754129560	4985	4985	4985	4985	0
7	20240529	200200	754129560	4985	4985	4985	4985	0
8	20240529	200100	754129560	4985	4985	4985	4985	0
9	20240529	200000	754129560	4985	4985	4985	4985	0
10	20240529	195900	754129560	4985	4985	4985	4985	0
11	20240529	195800	754129560	4985	4985	4985	4985	0
12	20240529	195700	754129560	4985	4985	4985	4985	0
13	20240529	195600	754129560	4985	4985	4985	4985	0
14	20240529	195500	754129560	4985	4985	4985	4985	0
15	20240529	195400	754129560	4985	4985	4985	4985	0
16	20240529	195300	754129560	4985	4985	4985	4985	0
17	20240529	195200	754129560	4985	4985	4985	4985	0
18	20240529	195100	754129560	4985	4985	4985	4985	0
19	20240529	195000	754129560	4985	4985	4985	4985	0
20	20240529	194900	754129560	4985	4985	4985	4985	0
21	20240529	194800	754129560	4985	4985	4985	4985	0
22	20240529	194700	754129560	4985	4985	4985	4985	0
23	20240529	194600	754129560	4985	4985	4985	4985	0
24	20240529	194500	754129560	4985	4985	4985	4985	0
25	20240529	194400	754129560	4985	4985	4985	4985	0
26	20240529	194300	754129560	4985	4985	4985	4985	0
27	20240529	194200	754129560	4985	4985	4985	4985	0
28	20240529	194100	754129560	4985	4985	4985	4985	0
29	20240529	194000	754129560	4985	4985	4985	4985	0
30	20240529	193900	754129560	4985	4985	4985	4985	0
31	20240529	193800	754129560	4985	4985	4985	4985	0
32	20240529	193700	754129560	4985	4985	4985	4985	3494
33	20240529	193600	754129560	4985	4985	4985	4985	0
34	20240529	193500	754129560	4985	4985	4985	4985	0
35	20240529	193400	754129560	4985	4985	4985	4985	0
36	20240529	193300	754129560	4985	4985	4985	4985	0
37	20240529	193200	754129560	4985	4985	4985	4985	0
38	20240529	193100	754129560	4985	4985	4985	4985	0
39	20240529	193000	754129560	4985	4985	4985	4985	0
40	20240529	192900	754129560	4985	4985	4985	4985	0
41	20240529	192800	754129560	4985	4985	4985	4985	0
42	20240529	192700	754129560	4985	4985	4985	4985	0
43	20240529	192600	754129560	4985	4985	4985	4985	0
44	20240529	192500	754129560	4985	4985	4985	4985	0
45	20240529	192400	754129560	4985	4985	4985	4985	0
46	20240529	192300	754129560	4985	4985	4985	4985	0
47	20240529	192200	754129560	4985	4985	4985	4985	0
48	20240529	192100	754129560	4985	4985	4985	4985	0
49	20240529	192000	754129560	4985	4985	4985	4985	0
50	20240529	191900	754129560	4985	4985	4985	4985	0
51	20240529	191800	754129560	4985	4985	4985	4985	0
52	20240529	191700	754129560	4985	4985	4985	4985	0
53	20240529	191600	754129560	4985	4985	4985	4985	0
54	20240529	191500	754129560	4985	4985	4985	4985	0
55	20240529	191400	754129560	4985	4985	4985	4985	0
56	20240529	191300	754129560	4985	4985	4985	4985	0
57	20240529	191200	754129560	4985	4985	4985	4985	0
58	20240529	191100	754129560	4985	4985	4985	4985	0
59	20240529	191000	754129560	4985	4985	4985	4985	0
60	20240529	190900	754129560	4985	4985	4985	4985	0
61	20240529	190800	754129560	4985	4985	4985	4985	0
62	20240529	190700	754129560	4985	4985	4985	4985	3494
63	20240529	190600	754129560	4985	4985	4985	4985	0
64	20240529	190500	754129560	4985	4985	4985	4985	0
65	20240529	190400	754129560	4985	4985	4985	4985	0
66	20240529	190300	754129560	4985	4985	4985	4985	0
67	20240529	190200	754129560	4985	4985	4985	4985	0
68	20240529	190100	754129560	4985	4985	4985	4985	0
69	20240529	190000	754129560	4985	4985	4985	4985	0
70	20240529	185900	754129560	4985	4985	4985	4985	0
71	20240529	185800	754129560	4985	4985	4985	4985	0
72	20240529	185700	754129560	4985	4985	4985	4985	0
73	20240529	185600	754129560	4985	4985	4985	4985	0
74	20240529	185500	754129560	4985	4985	4985	4985	0
75	20240529	185400	754129560	4985	4985	4985	4985	0
76	20240529	185300	754129560	4985	4985	4985	4985	0
77	20240529	185200	754129560	4985	4985	4985	4985	0
78	20240529	185100	754129560	4985	4985	4985	4985	0
79	20240529	185000	754129560	4985	4985	4985	4985	0
80	20240529	184900	754129560	4985	4985	4985	4985	0
81	20240529	184800	754129560	4985	4985	4985	4985	0
82	20240529	184700	754129560	4985	4985	4985	4985	0
83	20240529	184600	754129560	4985	4985	4985	4985	0
84	20240529	184500	754129560	4985	4985	4985	4985	0
85	20240529	184400	754129560	4985	4985	4985	4985	0
86	20240529	184300	754129560	4985	4985	4985	4985	0
87	20240529	184200	754129560	4985	4985	4985	4985	0
88	20240529	184100	754129560	4985	4985	4985	4985	0
89	20240529	184000	754129560	4985	4985	4985	4985	0
90	20240529	183900	754129560	4985	4985	4985	4985	0
91	20240529	183800	754129560	4985	4985	4985	4985	0
92	20240529	183700	754129560	4985	4985	4985	4985	3494
93	20240529	183600	754129560	4985	4985	4985	4985	0
94	20240529	183500	754129560	4985	4985	4985	4985	0
95	20240529	183400	754129560	4985	4985	4985	4985	0
96	20240529	183300	754129560	4985	4985	4985	4985	0
97	20240529	183200	754129560	4985	4985	4985	4985	0
98	20240529	183100	754129560	4985	4985	4985	4985	0
99	20240529	183000	754129560	4985	4985	4985	4985	0
100	20240529	182900	754129560	4985	4985	4985	4985	0
101	20240529	182800	754129560	4985	4985	4985	4985	0
102	20240529	182700	754129560	4985	4985	4985	4985	0
103	20240529	182600	754129560	4985	4985	4985	4985	0
104	20240529	182500	754129560	4985	4985	4985	4985	0
105	20240529	182400	754129560	4985	4985	4985	4985	0
106	20240529	182300	754129560	4985	4985	4985	4985	0
107	20240529	182200	754129560	4985	4985	4985	4985	0
108	20240529	182100	754129560	4985	4985	4985	4985	0
109	20240529	182000	754129560	4985	4985	4985	4985	0
110	20240529	181900	754129560	4985	4985	4985	4985	0
111	20240529	181800	754129560	4985	4985	4985	4985	0
112	20240529	181700	754129560	4985	4985	4985	4985	0
113	20240529	181600	754129560	4985	4985	4985	4985	0
114	20240529	181500	754129560	4985	4985	4985	4985	0
115	20240529	181400	754129560	4985	4985	4985	4985	0
116	20240529	181300	754129560	4985	4985	4985	4985	0
117	20240529	181200	754129560	4985	4985	4985	4985	0
118	20240529	181100	754129560	4985	4985	4985	4985	0
119	20240529	181000	754129560	4985	4985	4985	4985	0
120	20240529	180900	754129560	4985	4985	4985	4985	0
121	20240529	180800	754129560	4985	4985	4985	4985	0
122	20240529	180700	754129560	4985	4985	4985	4985	3494
123	20240529	180600	754129560	4985	4985	4985	4985	0
124	20240529	180500	754129560	4985	4985	4985	4985	0
125	20240529	180400	754129560	4985	4985	4985	4985	0
126	20240529	180300	754129560	4985	4985	4985	4985	0
127	20240529	180200	754129560	4985	4985	4985	4985	0
128	20240529	180100	754129560	4985	4985	4985	4985	0
129	20240529	180000	754129560	4985	4985	4985	4985	0
130	20240529	175900	754129560	4985	4985	4985	4985	0
131	20240529	175800	754129560	4985	4985	4985	4985	0
132	20240529	175700	754129560	4985	4985	4985	4985	0
133	20240529	175600	754129560	4985	4985	4985	4985	0
134	20240529	175500	754129560	4985	4985	4985	4985	0
135	20240529	175400	754129560	4985	4985	4985	4985	0
136	20240529	175300	754129560	4985	4985	4985	4985	0
137	20240529	175200	754129560	4985	4985	4985	4985	0
138	20240529	175100	754129560	4985	4985	4985	4985	0
139	20240529	175000	754129560	4985	4985	4985	4985	0
140	20240529	174900	754129560	4985	4985	4985	4985	0
141	20240529	174800	754129560	4985	4985	4985	4985	0
142	20240529	174700	754129560	4985	4985	4985	4985	0
143	20240529	174600	754129560	4985	4985	4985	4985	0
144	20240529	174500	754129560	4985	4985	4985	4985	0
145	20240529	174400	754129560	4985	4985	4985	4985	0
146	20240529	174300	754129560	4985	4985	4985	4985	0
147	20240529	174200	754129560	4985	4985	4985	4985	0
148	20240529	174100	754129560	4985	4985	4985	4985	0
149	20240529	174000	754129560	4985	4985	4985	4985	0
150	20240529	173900	754129560	4985	4985	4985	4985	0
151	20240529	173800	754129560	4985	4985	4985	4985	0
152	20240529	173700	754129560	4985	4985	4985	4985	3494
153	20240529	173600	754129560	4985	4985	4985	4985	0
154	20240529	173500	754129560	4985	4985	4985	4985	0
155	20240529	173400	754129560	4985	4985	4985	4985	0
156	20240529	173300	754129560	4985	4985	4985	4985	0
157	20240529	173200	754129560	4985	4985	4985	4985	0
158	20240529	173100	754129560	4985	4985	4985	4985	0
159	20240529	173000	754129560	4985	4985	4985	4985	0
160	20240529	172900	754129560	4985	4985	4985	4985	0
161	20240529	172800	754129560	4985	4985	4985	4985	0
162	20240529	172700	754129560	4985	4985	4985	4985	0
163	20240529	172600	754129560	4985	4985	4985	4985	0
164	20240529	172500	754129560	4985	4985	4985	4985	0
165	20240529	172400	754129560	4985	4985	4985	4985	0
166	20240529	172300	754129560	4985	4985	4985	4985	0
167	20240529	172200	754129560	4985	4985	4985	4985	0
168	20240529	172100	754129560	4985	4985	4985	4985	0
169	20240529	172000	754129560	4985	4985	4985	4985	0
170	20240529	171900	754129560	4985	4985	4985	4985	0
171	20240529	171800	754129560	4985	4985	4985	4985	0
172	20240529	171700	754129560	4985	4985	4985	4985	0
173	20240529	171600	754129560	4985	4985	4985	4985	0
174	20240529	171500	754129560	4985	4985	4985	4985	0
175	20240529	171400	754129560	4985	4985	4985	4985	0
176	20240529	171300	754129560	4985	4985	4985	4985	0
177	20240529	171200	754129560	4985	4985	4985	4985	0
178	20240529	171100	754129560	4985	4985	4985	4985	0
179	20240529	171000	754129560	4985	4985	4985	4985	0
180	20240529	170900	754129560	4985	4985	4985	4985	0
181	20240529	170800	754129560	4985	4985	4985	4985	0
182	20240529	170700	754129560	4985	4985	4985	4985	3494
183	20240529	170600	754129560	4985	4985	4985	4985	0
184	20240529	170500	754129560	4985	4985	4985	4985	0
185	20240529	170400	754129560	4985	4985	4985	4985	0
186	20240529	170300	754129560	4985	4985	4985	4985	0
187	20240529	170200	754129560	4985	4985	4985	4985	0
188	20240529	170100	754129560	4985	4985	4985	4985	0
189	20240529	170000	754129560	4985	4985	4985	4985	0
190	20240529	165900	754129560	4985	4985	4985	4985	0
191	20240529	165800	754129560	4985	4985	4985	4985	0
192	20240529	165700	754129560	4985	4985	4985	4985	0
193	20240529	165600	754129560	4985	4985	4985	4985	0
194	20240529	165500	754129560	4985	4985	4985	4985	0
195	20240529	165400	754129560	4985	4985	4985	4985	0
196	20240529	165300	754129560	4985	4985	4985	4985	0
197	20240529	165200	754129560	4985	4985	4985	4985	0
198	20240529	165100	754129560	4985	4985	4985	4985	0
199	20240529	165000	754129560	4985	4985	4985	4985	0
200	20240529	164900	754129560	4985	4985	4985	4985	0
201	20240529	164800	754129560	4985	4985	4985	4985	0
202	20240529	164700	754129560	4985	4985	4985	4985	0
203	20240529	164600	754129560	4985	4985	4985	4985	0
204	20240529	164500	754129560	4985	4985	4985	4985	0
205	20240529	164400	754129560	4985	4985	4985	4985	0
206	20240529	164300	754129560	4985	4985	4985	4985	0
207	20240529	164200	754129560	4985	4985	4985	4985	0
208	20240529	164100	754129560	4985	4985	4985	4985	0
209	20240529	164000	754129560	4985	4985	4985	4985	0
210	20240529	163900	754129560	4985	4985	4985	4985	0
211	20240529	163800	754129560	4985	4985	4985	4985	0
212	20240529	163700	754129560	4985	4985	4985	4985	3494
213	20240529	163600	754129560	4985	4985	4985	4985	0
214	20240529	163500	754129560	4985	4985	4985	4985	0
215	20240529	163400	754129560	4985	4985	4985	4985	0
216	20240529	163300	754129560	4985	4985	4985	4985	0
217	20240529	163200	754129560	4985	4985	4985	4985	0
218	20240529	163100	754129560	4985	4985	4985	4985	0
219	20240529	163000	754129560	4985	4985	4985	4985	0
220	20240529	162900	754129560	4985	4985	4985	4985	0
221	20240529	162800	754129560	4985	4985	4985	4985	0
222	20240529	162700	754129560	4985	4985	4985	4985	0
223	20240529	162600	754129560	4985	4985	4985	4985	0
224	20240529	162500	754129560	4985	4985	4985	4985	0
225	20240529	162400	754129560	4985	4985	4985	4985	0
226	20240529	162300	754129560	4985	4985	4985	4985	0
227	20240529	162200	754129560	4985	4985	4985	4985	0
228	20240529	162100	754129560	4985	4985	4985	4985	0
229	20240529	162000	754129560	4985	4985	4985	4985	0
230	20240529	161900	754129560	4985	4985	4985	4985	0
231	20240529	161800	754129560	4985	4985	4985	4985	0
232	20240529	161700	754129560	4985	4985	4985	4985	0
233	20240529	161600	754129560	4985	4985	4985	4985	0
234	20240529	161500	754129560	4985	4985	4985	4985	0
235	20240529	161400	754129560	4985	4985	4985	4985	0
236	20240529	161300	754129560	4985	4985	4985	4985	0
237	20240529	161200	754129560	4985	4985	4985	4985	0
238	20240529	161100	754129560	4985	4985	4985	4985	0
239	20240529	161000	754129560	4985	4985	4985	4985	0
240	20240529	160900	754129560	4985	4985	4985	4985	0
241	20240529	160800	754129560	4985	4985	4985	4985	0
242	20240529	160700	754129560	4985	4985	4985	4985	3494
243	20240529	160600	754129560	4985	4985	4985	4985	0
244	20240529	160500	754129560	4985	4985	4985	4985	0
245	20240529	160400	754129560	4985	4985	4985	4985	0
246	20240529	160300	754129560	4985	4985	4985	4985	0
247	20240529	160200	754129560	4985	4985	4985	4985	0
248	20240529	160100	754129560	4985	4985	4985	4985	0
249	20240529	160000	754129560	4985	4985	4985	4985	0
250	20240529	155900	754129560	4985	4985	4985	4985	0
251	20240529	155800	754129560	4985	4985	4985	4985	0
252	20240529	155700	754129560	4985	4985	4985	4985	0
253	20240529	155600	754129560	4985	4985	4985	4985	0
254	20240529	155500	754129560	4985	4985	4985	4985	0
255	20240529	155400	754129560	4985	4985	4985	4985	0
256	20240529	155300	754129560	4985	4985	4985	4985	0
257	20240529	155200	754129560	4985	4985	4985	4985	0
258	20240529	155100	754129560	4985	4985	4985	4985	0
259	20240529	155000	754129560	4985	4985	4985	4985	0
260	20240529	154900	754129560	4985	4985	4985	4985	0
261	20240529	154800	754129560	4985	4985	4985	4985	0
262	20240529	154700	754129560	4985	4985	4985	4985	0
263	20240529	154600	754129560	4985	4985	4985	4985	0
264	20240529	154500	754129560	4985	4985	4985	4985	0
265	20240529	154400	754129560	4985	4985	4985	4985	0
266	20240529	154300	754129560	4985	4985	4985	4985	0
267	20240529	154200	754129560	4985	4985	4985	4985	0
268	20240529	154100	754129560	4985	4985	4985	4985	0
269	20240529	154000	754129560	4985	4985	4985	4985	0
270	20240529	153900	754129560	4985	4985	4985	4985	0
271	20240529	153800	754129560	4985	4985	4985	4985	0
272	20240529	153700	754129560	4985	4985	4985	4985	3494
273	20240529	153600	754129560	4985	4985	4985	4985	0
274	20240529	153500	754129560	4985	4985	4985	4985	0
275	20240529	153400	754129560	4985	4985	4985	4985	0
276	20240529	153300	754129560	4985	4985	4985	4985	0
277	20240529	153200	754129560	4985	4985	4985	4985	0
278	20240529	153100	754129560	4985	4985	4985	4985	0
279	20240529	153000	754129560	4985	4985	4985	4985	3494
280	20240529	152900	736711970	4970	4970	4970	4970	0
281	20240529	152800	736711970	4970	4970	4970	4970	0
282	20240529	152700	736711970	4970	4970	4970	4970	0
283	20240529	152600	736711970	4970	4970	4970	4970	0
284	20240529	152500	736711970	4970	4970	4970	4970	0
285	20240529	152400	736711970	4970	4970	4970	4970	0
286	20240529	152300	736711970	4970	4970	4970	4970	0
287	20240529	152200	736711970	4970	4970	4970	4970	0
288	20240529	152100	736711970	4970	4970	4970	4970	0
289	20240529	152000	736711970	4970	4970	4970	4970	0
290	20240529	151900	736711970	4970	4970	4970	4965	72
291	20240529	151800	736354175	4970	4960	4970	4960	81
292	20240529	151700	735951775	4960	4965	4970	4960	301
293	20240529	151600	734456500	4965	4960	4965	4960	49
294	20240529	151500	734213270	4960	4960	4965	4955	918
295	20240529	151400	729655500	4960	4960	4960	4960	9
296	20240529	151300	729610860	4960	4960	4960	4960	70
297	20240529	151200	729263660	4960	4960	4960	4960	5
298	20240529	151100	729238860	4960	4960	4960	4955	2311
299	20240529	151000	717785360	4960	4965	4965	4960	259
300	20240529	150900	716500365	4965	4965	4965	4965	17
301	20240529	150800	716415960	4965	4955	4965	4955	1055
302	20240529	150700	711180790	4960	4960	4960	4960	3
303	20240529	150600	711165910	4955	4960	4960	4955	695
304	20240529	150500	707719675	4960	4960	4960	4960	9
305	20240529	150400	707675035	4970	4965	4970	4960	667
306	20240529	150300	704362390	4965	4965	4965	4965	9
307	20240529	150200	704317705	4970	4965	4970	4965	91
308	20240529	150100	703865465	4965	4960	4965	4955	4387
309	20240529	150000	682105930	4955	4960	4960	4955	511
310	20240529	145900	679571410	4960	4960	4960	4955	95
311	20240529	145800	679100245	4955	4955	4960	4955	242
312	20240529	145700	677901070	4960	4960	4960	4960	96
313	20240529	145600	677424910	4960	4960	4960	4955	29
314	20240529	145500	677281075	4955	4960	4960	4955	108
315	20240529	145400	676745475	4955	4965	4965	4955	1147
316	20240529	145300	671055885	4965	4960	4965	4960	97
317	20240529	145200	670574315	4960	4965	4965	4960	107
318	20240529	145100	670043110	4960	4960	4965	4960	7
319	20240529	145000	670008385	4965	4965	4965	4960	100
320	20240529	144900	669511930	4960	4960	4965	4960	13
321	20240529	144800	669447445	4965	4965	4965	4960	923
322	20240529	144700	664868910	4960	4960	4965	4960	14
323	20240529	144600	664799465	4965	4960	4965	4960	118
324	20240529	144500	664213745	4960	4965	4965	4960	119
325	20240529	144400	663623060	4960	4965	4965	4960	83
326	20240529	144300	663211350	4960	4965	4965	4960	99
327	20240529	144200	662719865	4960	4965	4965	4960	111
328	20240529	144100	662169285	4960	4965	4965	4960	96
329	20240529	144000	661692685	4960	4970	4970	4955	3019
330	20240529	143900	646715550	4970	4965	4970	4965	150
331	20240529	143800	645970355	4970	4970	4970	4965	126
332	20240529	143700	645344335	4970	4970	4970	4965	1280
333	20240529	143600	638982740	4975	4975	4975	4970	96
334	20240529	143500	638505175	4975	4970	4975	4970	122
335	20240529	143400	637898820	4975	4975	4975	4975	87
336	20240529	143300	637465995	4970	4970	4975	4970	27
337	20240529	143200	637331790	4970	4970	4975	4970	99
338	20240529	143100	636839315	4970	4975	4975	4970	510
339	20240529	143000	634304600	4975	4975	4975	4970	98
340	20240529	142900	633817100	4975	4975	4975	4970	198
341	20240529	142800	632832080	4970	4975	4975	4970	163
342	20240529	142700	632021955	4975	4980	4980	4975	1052
343	20240529	142600	626788245	4980	4980	4980	4975	17
344	20240529	142500	626703660	4980	4975	4980	4975	96
345	20240529	142400	626225625	4980	4975	4980	4975	11
346	20240529	142300	626170885	4980	4980	4980	4975	191
347	20240529	142200	625219710	4975	4975	4975	4975	95
348	20240529	142100	624747085	4975	4975	4980	4975	50
349	20240529	142000	624498330	4975	4975	4980	4975	2056
350	20240529	141900	614269290	4975	4980	4980	4975	13
351	20240529	141800	614204605	4975	4975	4980	4975	119
352	20240529	141700	613612145	4975	4980	4980	4975	524
353	20240529	141600	611005235	4980	4975	4980	4975	599
354	20240529	141500	608024775	4975	4975	4975	4970	100
355	20240529	141400	607527325	4970	4975	4975	4970	9
356	20240529	141300	607482585	4975	4970	4975	4970	118
357	20240529	141200	606895680	4970	4975	4975	4970	4
358	20240529	141100	606875785	4970	4970	4975	4970	113
359	20240529	141000	606313645	4970	4980	4980	4970	446
360	20240529	140900	604094820	4975	4980	4980	4975	97
361	20240529	140800	603611800	4975	4985	4985	4975	1549
362	20240529	140700	595905350	4980	4980	4980	4975	74
363	20240529	140600	595536880	4980	4975	4980	4975	234
364	20240529	140500	594371960	4980	4980	4980	4975	11
365	20240529	140400	594317215	4980	4970	4980	4970	45
366	20240529	140300	594093390	4975	4975	4975	4970	8
367	20240529	140200	594053620	4975	4975	4980	4975	247
368	20240529	140100	592824770	4980	4980	4980	4980	2
369	20240529	140000	592814810	4975	4980	4980	4975	98
370	20240529	135900	592326810	4980	4975	4985	4975	93
371	20240529	135800	591863665	4980	4980	4980	4975	11
372	20240529	135700	591808925	4975	4975	4980	4975	97
373	20240529	135600	591325910	4975	4980	4980	4975	276
374	20240529	135500	589952800	4985	4970	4985	4970	172
375	20240529	135400	589097115	4975	4970	4975	4970	8
376	20240529	135300	589057345	4970	4965	4970	4965	58
377	20240529	135200	588769125	4970	4965	4970	4965	19
378	20240529	135100	588674780	4960	4960	4960	4960	0
379	20240529	135000	588674780	4960	4965	4965	4960	1329
380	20240529	134900	582076300	4960	4965	4970	4960	413
381	20240529	134800	580025775	4970	4975	4975	4970	110
382	20240529	134700	579478540	4970	4970	4970	4970	6
383	20240529	134600	579448720	4970	4970	4975	4970	206
384	20240529	134500	578424890	4970	4970	4970	4970	8
385	20240529	134400	578385130	4970	4965	4970	4965	9
386	20240529	134300	578340440	4965	4965	4970	4965	86
387	20240529	134200	577913445	4960	4960	4960	4960	9
388	20240529	134100	577868805	4965	4955	4965	4955	687
389	20240529	134000	574457975	4955	4960	4960	4955	16
390	20240529	133900	574378660	4960	4965	4965	4960	139
391	20240529	133800	573688530	4960	4960	4960	4960	8
392	20240529	133700	573648850	4960	4955	4960	4955	55
393	20240529	133600	573376200	4955	4955	4955	4950	948
394	20240529	133500	568678865	4950	4950	4950	4950	9
395	20240529	133400	568634315	4950	4975	4975	4950	14603
396	20240529	133300	496273475	4970	4970	4970	4970	86
397	20240529	133200	495846055	4970	4980	4980	4970	1148
398	20240529	133100	490131080	4985	4985	4985	4980	173
399	20240529	133000	489268720	4985	4985	4985	4980	187
400	20240529	132900	488336635	4985	4985	4985	4985	8
401	20240529	132800	488296755	4980	4980	4980	4980	0
402	20240529	132700	488296755	4980	4980	4980	4980	162
403	20240529	132600	487489995	4975	4975	4975	4975	7
404	20240529	132500	487455170	4975	4980	4980	4975	168
405	20240529	132400	486618535	4975	4975	4975	4975	4
406	20240529	132300	486598635	4965	4965	4965	4965	0
407	20240529	132200	486598635	4965	4970	4970	4965	183
408	20240529	132100	485689130	4965	4970	4970	4965	100
409	20240529	132000	485192460	4970	4970	4975	4970	69
410	20240529	131900	484849520	4965	4975	4975	4965	1000
411	20240529	131800	479878780	4980	4980	4990	4980	658
412	20240529	131700	476601500	4990	4985	4990	4985	85
413	20240529	131600	476177770	4985	4985	4985	4985	4
414	20240529	131500	476157830	4980	4985	4985	4980	7
415	20240529	131400	476122940	4985	4985	4985	4985	81
416	20240529	131300	475719155	4980	4990	4995	4980	176
417	20240529	131200	474840925	4985	4985	4985	4985	1
418	20240529	131100	474835940	4985	4985	4985	4985	0
419	20240529	131000	474835940	4985	4990	4990	4980	63
420	20240529	130900	474521725	4995	4995	4995	4995	85
421	20240529	130800	474097150	4990	4990	4990	4990	51
422	20240529	130700	473842660	4995	4995	4995	4995	244
423	20240529	130600	472623880	4990	4990	4990	4990	1
424	20240529	130500	472618890	4990	4985	4990	4985	113
425	20240529	130400	472055025	4990	4990	4990	4990	0
426	20240529	130300	472055025	4990	4985	4990	4985	204
427	20240529	130200	471037070	4990	4985	4990	4985	155
428	20240529	130100	470264385	4980	4980	4980	4980	1
429	20240529	130000	470259405	4985	4985	4985	4985	86
430	20240529	125900	469830695	4980	4980	4980	4980	2
431	20240529	125800	469820735	4985	4985	4985	4985	176
432	20240529	125700	468943375	4985	4985	4985	4985	2
433	20240529	125600	468933405	4980	4980	4980	4980	1
434	20240529	125500	468928425	4985	4985	4985	4985	172
435	20240529	125400	468071005	4980	4980	4980	4980	1
436	20240529	125300	468066025	4980	4980	4980	4980	480
437	20240529	125200	465675625	4975	4975	4975	4975	1
438	20240529	125100	465670650	4980	4975	4980	4975	172
439	20240529	125000	464814095	4980	4980	4980	4980	155
440	20240529	124900	464042195	4970	4970	4970	4970	1
441	20240529	124800	464037225	4975	4975	4975	4975	568
442	20240529	124700	461211425	4970	4970	4970	4970	1
443	20240529	124600	461206455	4975	4975	4975	4975	86
444	20240529	124500	460778605	4970	4970	4970	4970	1
445	20240529	124400	460773635	4975	4970	4975	4970	271
446	20240529	124300	459425415	4970	4970	4970	4970	0
447	20240529	124200	459425415	4970	4985	4985	4965	4690
448	20240529	124100	436115665	4990	4985	4990	4985	86
449	20240529	124000	435686945	4980	4980	4980	4980	1
450	20240529	123900	435681965	4980	4980	4980	4980	90
451	20240529	123800	435233765	4975	4975	4975	4975	1
452	20240529	123700	435228790	4975	4975	4975	4970	60
453	20240529	123600	434930565	4965	4965	4965	4965	0
454	20240529	123500	434930565	4965	4975	4980	4965	1103
455	20240529	123400	429447625	4975	4975	4975	4975	10
456	20240529	123300	429397875	4975	4975	4975	4975	1
457	20240529	123200	429392900	4980	4975	4980	4975	97
458	20240529	123100	428910320	4970	4985	4985	4970	6
459	20240529	123000	428880425	4980	4975	4980	4970	737
460	20240529	122900	425213860	4975	4985	4985	4975	609
461	20240529	122800	422184065	4980	4975	4985	4975	171
462	20240529	122700	421332075	4970	4970	4970	4970	0
463	20240529	122600	421332075	4970	4975	4980	4970	962
464	20240529	122500	416549310	4975	4980	4985	4960	995
465	20240529	122400	411602970	4990	4985	4990	4985	113
466	20240529	122300	411039635	4980	4965	4980	4965	990
467	20240529	122200	406118175	4970	4970	4975	4965	1240
468	20240529	122100	399960935	4970	4970	4970	4970	1381
469	20240529	122000	393097365	4970	4970	4970	4970	1110
470	20240529	121900	387580665	4975	4975	4975	4970	423
471	20240529	121800	385476245	4975	4975	4980	4975	2091
472	20240529	121700	375073070	4980	4980	4980	4980	18
473	20240529	121600	374983430	4980	4980	4980	4975	484
474	20240529	121500	372573115	4985	4985	4985	4985	0
475	20240529	121400	372573115	4985	4985	4985	4980	1817
476	20240529	121300	363522940	4985	4985	4985	4985	0
477	20240529	121200	363522940	4985	4990	4990	4985	1470
478	20240529	121100	356190810	4995	4995	5000	4995	564
479	20240529	121000	353373200	4995	5000	5000	4995	231
480	20240529	120900	352218915	5000	5000	5000	5000	1
481	20240529	120800	352213915	5000	5000	5000	5000	0
482	20240529	120700	352213915	5000	5010	5010	5000	1291
483	20240529	120600	345758065	5000	5000	5000	5000	0
484	20240529	120500	345758065	5000	5010	5010	5000	87
485	20240529	120400	345322205	5000	5010	5010	5000	87
486	20240529	120300	344886345	5000	5000	5000	5000	10
487	20240529	120200	344836345	5000	5010	5010	5000	686
488	20240529	120100	341405495	5010	5010	5010	5010	0
489	20240529	120000	341405495	5010	5010	5010	5010	87
490	20240529	115900	340969625	5000	5000	5000	5000	0
491	20240529	115800	340969625	5000	5000	5010	5000	688
492	20240529	115700	337528755	5000	5010	5010	5000	85
493	20240529	115600	337102915	5010	5010	5010	5010	0
494	20240529	115500	337102915	5010	5010	5010	5000	1231
495	20240529	115400	330935615	5010	5010	5010	5010	102
496	20240529	115300	330424595	5010	5010	5020	5010	143
497	20240529	115200	329707305	5010	5010	5010	5010	0
498	20240529	115100	329707305	5010	5010	5010	5010	30
499	20240529	115000	329557005	5000	5000	5000	5000	1
500	20240529	114900	329552005	5010	5010	5010	5010	156
501	20240529	114800	328770445	5010	5020	5020	5010	86
502	20240529	114700	328338735	5010	5010	5010	5010	0
503	20240529	114600	328338735	5010	5020	5020	5010	91
504	20240529	114500	327881925	5010	5010	5010	5010	0
505	20240529	114400	327881925	5010	5020	5020	5010	88
506	20240529	114300	327440175	5010	5010	5010	5010	1
507	20240529	114200	327435165	5020	5020	5020	5020	85
508	20240529	114100	327008465	5010	5020	5020	5010	451
509	20240529	114000	324744455	5020	5010	5020	5010	163
510	20240529	113900	323926605	5010	5010	5010	5010	9
511	20240529	113800	323881515	5010	5010	5010	5010	22
512	20240529	113700	323771295	5000	5010	5010	5000	87
513	20240529	113600	323335435	5000	5000	5000	5000	14
514	20240529	113500	323265435	5010	5000	5010	5000	161
515	20240529	113400	322459575	5000	5000	5010	5000	30
516	20240529	113300	322309335	5010	5010	5010	5010	86
517	20240529	113200	321878475	5000	5010	5010	5000	87
518	20240529	113100	321442615	5000	5000	5000	5000	1
519	20240529	113000	321437615	5010	5010	5010	5010	86
520	20240529	112900	321006755	5000	5000	5000	5000	1
521	20240529	112800	321001755	5010	5010	5010	5010	145
522	20240529	112700	320275305	5000	5000	5000	5000	9
523	20240529	112600	320230305	5010	5000	5010	5000	86
524	20240529	112500	319799455	5000	5010	5010	5000	87
525	20240529	112400	319363595	5000	5000	5000	5000	1
526	20240529	112300	319358595	5010	5010	5010	5010	86
527	20240529	112200	318927735	5000	5000	5000	5000	1
528	20240529	112100	318922735	5010	5010	5010	5010	84
529	20240529	112000	318501895	5000	5000	5000	5000	1214
530	20240529	111900	312431895	5000	4995	5000	4995	10353
531	20240529	111800	260670230	4990	4995	4995	4990	51
532	20240529	111700	260415490	4995	4990	4995	4990	86
533	20240529	111600	259985925	4990	4995	4995	4990	96
534	20240529	111500	259506460	4990	4990	4995	4990	122
535	20240529	111400	258897175	4995	4995	4995	4995	86
536	20240529	111300	258467605	4990	4995	4995	4990	111
537	20240529	111200	257913165	4995	4995	4995	4995	86
538	20240529	111100	257483595	4990	4990	4990	4990	1
539	20240529	111000	257478605	4995	4990	4995	4990	95
540	20240529	110900	257004085	4995	4990	4995	4990	708
541	20240529	110800	253468005	4985	4985	4985	4985	1
542	20240529	110700	253463020	4990	4990	4990	4990	111
543	20240529	110600	252909130	4985	4985	4985	4985	1
544	20240529	110500	252904145	4990	4990	4990	4990	85
545	20240529	110400	252479995	4985	4985	4985	4985	1
546	20240529	110300	252475010	4990	4985	4990	4985	87
547	20240529	110200	252040885	4985	4990	4990	4985	90
548	20240529	110100	251591805	4990	4990	4990	4990	6
549	20240529	110000	251561865	4995	4995	4995	4995	85
550	20240529	105900	251137290	4990	4990	4990	4990	1
551	20240529	105800	251132300	4990	4985	4995	4985	161
552	20240529	105700	250329005	4985	4985	4985	4985	1
553	20240529	105600	250324020	4995	4980	4995	4980	23
554	20240529	105500	250209275	4985	4990	4990	4985	317
555	20240529	105400	248628855	4985	4990	4990	4985	148
556	20240529	105300	247890755	4995	4995	4995	4995	86
557	20240529	105200	247461185	4990	4990	4990	4990	2
558	20240529	105100	247451205	4995	4990	4995	4990	179
559	20240529	105000	246557960	4985	4990	4990	4985	103
560	20240529	104900	246043995	4990	4980	4990	4980	85
561	20240529	104800	245619855	4975	4975	4975	4975	0
562	20240529	104700	245619855	4975	4975	4975	4975	1
563	20240529	104600	245614880	4980	4980	4980	4980	128
564	20240529	104500	244977440	4975	4980	4980	4975	477
565	20240529	104400	242601985	4980	4975	4980	4975	92
566	20240529	104300	242143830	4980	4980	4980	4980	1
567	20240529	104200	242138850	4980	4980	4985	4980	1202
568	20240529	104100	236152460	4985	4985	4985	4985	0
569	20240529	104000	236152460	4985	4980	4985	4980	87
570	20240529	103900	235718770	4990	4990	4990	4980	301
571	20240529	103800	234218350	4980	4980	4980	4980	1
572	20240529	103700	234213370	4980	4985	4985	4975	1619
573	20240529	103600	226155910	4990	4990	4990	4990	0
574	20240529	103500	226155910	4990	4985	4990	4985	87
575	20240529	103400	225721785	4990	4990	4990	4990	0
576	20240529	103300	225721785	4990	4990	4990	4990	144
577	20240529	103200	225003225	4990	4990	4990	4990	0
578	20240529	103100	225003225	4990	4985	4990	4985	36
579	20240529	103000	224823590	4990	4985	4990	4985	89
580	20240529	102900	224379485	4995	4995	4995	4995	50
581	20240529	102800	224129735	4995	4995	5000	4995	121
582	20240529	102700	223524765	5000	5000	5000	5000	0
583	20240529	102600	223524765	5000	4990	5000	4985	381
584	20240529	102500	221623570	4990	4990	4990	4990	1
585	20240529	102400	221618580	4985	4980	4985	4980	13
586	20240529	102300	221553780	4975	4980	4980	4975	324
587	20240529	102200	219940265	4980	4980	4980	4980	1612
588	20240529	102100	211912505	4980	4990	4990	4980	1104
589	20240529	102000	206409015	4990	4990	4990	4990	184
590	20240529	101900	205490855	4990	4990	4990	4990	1
591	20240529	101800	205485865	4985	4995	4995	4985	743
592	20240529	101700	201778440	4995	5000	5000	4995	109
593	20240529	101600	201233560	4995	4995	4995	4995	567
594	20240529	101500	198401395	4995	4995	4995	4995	0
595	20240529	101400	198401395	4995	5000	5000	4995	120
596	20240529	101300	197801570	5000	4995	5000	4995	17
597	20240529	101200	197716650	4995	4995	5000	4995	89
598	20240529	101100	197271665	5000	5000	5000	5000	289
599	20240529	101000	195826665	5010	5000	5010	5000	456
600	20240529	100900	193543995	4995	4995	4995	4995	270
601	20240529	100800	192195345	4990	4990	4990	4985	812
602	20240529	100700	188144645	4990	4990	4990	4990	0
603	20240529	100600	188144645	4990	5010	5010	4990	2017
604	20240529	100500	178074150	5010	5000	5010	5000	383
605	20240529	100400	176159130	5000	5000	5000	5000	101
606	20240529	100300	175654130	5010	5000	5010	5000	169
607	20240529	100200	174808280	5000	5010	5010	5000	100
608	20240529	100100	174308260	5010	5000	5010	5000	105
609	20240529	100000	173782410	5000	5010	5010	5000	285
610	20240529	095900	172356540	5010	5010	5010	5010	399
611	20240529	095800	170357550	5010	5000	5010	5000	109
612	20240529	095700	169811480	5020	5020	5020	5020	2
613	20240529	095600	169801440	5000	4995	5000	4995	474
614	20240529	095500	167431515	4995	5000	5000	4995	50
615	20240529	095400	167181665	4995	4995	5010	4995	2554
616	20240529	095300	154420240	4995	4990	4995	4990	658
617	20240529	095200	151134815	4995	4995	4995	4995	84
618	20240529	095100	150715235	4995	4990	4995	4990	164
619	20240529	095000	149896140	4995	4995	4995	4995	89
620	20240529	094900	149451585	4995	4995	4995	4995	99
621	20240529	094800	148957080	4995	4995	4995	4995	0
622	20240529	094700	148957080	4995	5010	5010	4990	5507
623	20240529	094600	121448285	5020	5020	5020	5020	101
624	20240529	094500	120941265	5020	5020	5020	5010	176
625	20240529	094400	120058615	5020	5000	5020	5000	239
626	20240529	094300	118863445	5020	5020	5020	5020	3
627	20240529	094200	118848385	5020	4995	5040	4995	452
628	20240529	094100	116580290	5000	5000	5040	5000	1789
629	20240529	094000	107595130	5000	5000	5010	4995	1810
630	20240529	093900	98545320	5000	5010	5010	5000	205
631	20240529	093800	97519440	5020	5010	5020	5010	915
632	20240529	093700	92933290	5020	5010	5020	5010	98
633	20240529	093600	92441430	5010	5010	5010	5010	22
634	20240529	093500	92331210	5010	5020	5020	5010	215
635	20240529	093400	91253060	5010	5010	5010	5010	350
636	20240529	093300	89499560	5000	4995	5000	4995	1269
637	20240529	093200	83155120	4995	4995	4995	4995	0
638	20240529	093100	83155120	4995	4995	4995	4995	84
639	20240529	093000	82735540	4995	4995	4995	4995	184
640	20240529	092900	81816460	5000	5000	5000	5000	91
641	20240529	092800	81361460	4995	4995	4995	4995	165
642	20240529	092700	80537285	4990	4990	4990	4990	0
643	20240529	092600	80537285	4990	4990	4990	4990	1
644	20240529	092500	80532295	4995	4995	4995	4995	10
645	20240529	092400	80482345	4995	4995	4995	4995	88
646	20240529	092300	80042785	4985	4985	4985	4985	0
647	20240529	092200	80042785	4985	4995	4995	4985	3904
648	20240529	092100	60568875	5000	5000	5000	5000	20
649	20240529	092000	60468875	5000	5000	5000	5000	252
650	20240529	091900	59208875	5000	5000	5000	5000	1300
651	20240529	091800	52708875	4990	4990	4990	4990	117
652	20240529	091700	52125045	4990	4985	4990	4985	1029
653	20240529	091600	46994340	4985	4990	4990	4985	1238
654	20240529	091500	40816775	4990	4990	4990	4990	399
655	20240529	091400	38825765	4990	4990	4990	4990	0
656	20240529	091300	38825765	4990	4990	4990	4990	74
657	20240529	091200	38456505	4990	4995	5000	4990	615
658	20240529	091100	35385840	5000	5000	5000	5000	7
659	20240529	091000	35350840	5000	4995	5000	4995	178
660	20240529	090900	34461340	4990	4990	4990	4990	50
661	20240529	090800	34211840	4980	4980	4980	4980	0
662	20240529	090700	34211840	4980	4995	4995	4980	3859
663	20240529	090600	14981955	4995	4995	4995	4995	562
664	20240529	090500	12174765	4995	4995	4995	4995	450
665	20240529	090400	9927015	5000	5000	5000	5000	361
666	20240529	090300	8122015	5030	5030	5030	5030	10
667	20240529	090200	8071715	5030	5030	5030	5030	103
668	20240529	090100	7553625	5020	4995	5020	4990	929
669	20240529	090000	2913410	5010	5040	5040	5010	579