KissMeData/004250/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	184200	133127490	4985	4985	4985	4985	1777
3	20240531	184100	133127490	4985	4985	4985	4985	0
4	20240531	184000	133127490	4985	4985	4985	4985	0
5	20240531	183900	133127490	4985	4985	4985	4985	0
6	20240531	183800	133127490	4985	4985	4985	4985	0
7	20240531	183700	133127490	4985	4985	4985	4985	0
8	20240531	183600	133127490	4985	4985	4985	4985	0
9	20240531	183500	133127490	4985	4985	4985	4985	0
10	20240531	183400	133127490	4985	4985	4985	4985	0
11	20240531	183300	133127490	4985	4985	4985	4985	0
12	20240531	183200	133127490	4985	4985	4985	4985	0
13	20240531	183100	133127490	4985	4985	4985	4985	0
14	20240531	183000	133127490	4985	4985	4985	4985	0
15	20240531	182900	133127490	4985	4985	4985	4985	0
16	20240531	182800	133127490	4985	4985	4985	4985	0
17	20240531	182700	133127490	4985	4985	4985	4985	0
18	20240531	182600	133127490	4985	4985	4985	4985	0
19	20240531	182500	133127490	4985	4985	4985	4985	0
20	20240531	182400	133127490	4985	4985	4985	4985	0
21	20240531	182300	133127490	4985	4985	4985	4985	0
22	20240531	182200	133127490	4985	4985	4985	4985	0
23	20240531	182100	133127490	4985	4985	4985	4985	0
24	20240531	182000	133127490	4985	4985	4985	4985	0
25	20240531	181900	133127490	4985	4985	4985	4985	0
26	20240531	181800	133127490	4985	4985	4985	4985	0
27	20240531	181700	133127490	4985	4985	4985	4985	0
28	20240531	181600	133127490	4985	4985	4985	4985	0
29	20240531	181500	133127490	4985	4985	4985	4985	0
30	20240531	181400	133127490	4985	4985	4985	4985	0
31	20240531	181300	133127490	4985	4985	4985	4985	0
32	20240531	181200	133127490	4985	4985	4985	4985	1777
33	20240531	181100	133127490	4985	4985	4985	4985	0
34	20240531	181000	133127490	4985	4985	4985	4985	0
35	20240531	180900	133127490	4985	4985	4985	4985	0
36	20240531	180800	133127490	4985	4985	4985	4985	0
37	20240531	180700	133127490	4985	4985	4985	4985	0
38	20240531	180600	133127490	4985	4985	4985	4985	0
39	20240531	180500	133127490	4985	4985	4985	4985	0
40	20240531	180400	133127490	4985	4985	4985	4985	0
41	20240531	180300	133127490	4985	4985	4985	4985	0
42	20240531	180200	133127490	4985	4985	4985	4985	0
43	20240531	180100	133127490	4985	4985	4985	4985	0
44	20240531	180000	133127490	4985	4985	4985	4985	0
45	20240531	175900	133127490	4985	4985	4985	4985	0
46	20240531	175800	133127490	4985	4985	4985	4985	0
47	20240531	175700	133127490	4985	4985	4985	4985	0
48	20240531	175600	133127490	4985	4985	4985	4985	0
49	20240531	175500	133127490	4985	4985	4985	4985	0
50	20240531	175400	133127490	4985	4985	4985	4985	0
51	20240531	175300	133127490	4985	4985	4985	4985	0
52	20240531	175200	133127490	4985	4985	4985	4985	0
53	20240531	175100	133127490	4985	4985	4985	4985	0
54	20240531	175000	133127490	4985	4985	4985	4985	0
55	20240531	174900	133127490	4985	4985	4985	4985	0
56	20240531	174800	133127490	4985	4985	4985	4985	0
57	20240531	174700	133127490	4985	4985	4985	4985	0
58	20240531	174600	133127490	4985	4985	4985	4985	0
59	20240531	174500	133127490	4985	4985	4985	4985	0
60	20240531	174400	133127490	4985	4985	4985	4985	0
61	20240531	174300	133127490	4985	4985	4985	4985	0
62	20240531	174200	133127490	4985	4985	4985	4985	1777
63	20240531	174100	133127490	4985	4985	4985	4985	0
64	20240531	174000	133127490	4985	4985	4985	4985	0
65	20240531	173900	133127490	4985	4985	4985	4985	0
66	20240531	173800	133127490	4985	4985	4985	4985	0
67	20240531	173700	133127490	4985	4985	4985	4985	0
68	20240531	173600	133127490	4985	4985	4985	4985	0
69	20240531	173500	133127490	4985	4985	4985	4985	0
70	20240531	173400	133127490	4985	4985	4985	4985	0
71	20240531	173300	133127490	4985	4985	4985	4985	0
72	20240531	173200	133127490	4985	4985	4985	4985	0
73	20240531	173100	133127490	4985	4985	4985	4985	0
74	20240531	173000	133127490	4985	4985	4985	4985	0
75	20240531	172900	133127490	4985	4985	4985	4985	0
76	20240531	172800	133127490	4985	4985	4985	4985	0
77	20240531	172700	133127490	4985	4985	4985	4985	0
78	20240531	172600	133127490	4985	4985	4985	4985	0
79	20240531	172500	133127490	4985	4985	4985	4985	0
80	20240531	172400	133127490	4985	4985	4985	4985	0
81	20240531	172300	133127490	4985	4985	4985	4985	0
82	20240531	172200	133127490	4985	4985	4985	4985	0
83	20240531	172100	133127490	4985	4985	4985	4985	0
84	20240531	172000	133127490	4985	4985	4985	4985	0
85	20240531	171900	133127490	4985	4985	4985	4985	0
86	20240531	171800	133127490	4985	4985	4985	4985	0
87	20240531	171700	133127490	4985	4985	4985	4985	0
88	20240531	171600	133127490	4985	4985	4985	4985	0
89	20240531	171500	133127490	4985	4985	4985	4985	0
90	20240531	171400	133127490	4985	4985	4985	4985	0
91	20240531	171300	133127490	4985	4985	4985	4985	0
92	20240531	171200	133127490	4985	4985	4985	4985	1777
93	20240531	171100	133127490	4985	4985	4985	4985	0
94	20240531	171000	133127490	4985	4985	4985	4985	0
95	20240531	170900	133127490	4985	4985	4985	4985	0
96	20240531	170800	133127490	4985	4985	4985	4985	0
97	20240531	170700	133127490	4985	4985	4985	4985	0
98	20240531	170600	133127490	4985	4985	4985	4985	0
99	20240531	170500	133127490	4985	4985	4985	4985	0
100	20240531	170400	133127490	4985	4985	4985	4985	0
101	20240531	170300	133127490	4985	4985	4985	4985	0
102	20240531	170200	133127490	4985	4985	4985	4985	0
103	20240531	170100	133127490	4985	4985	4985	4985	0
104	20240531	170000	133127490	4985	4985	4985	4985	0
105	20240531	165900	133127490	4985	4985	4985	4985	0
106	20240531	165800	133127490	4985	4985	4985	4985	0
107	20240531	165700	133127490	4985	4985	4985	4985	0
108	20240531	165600	133127490	4985	4985	4985	4985	0
109	20240531	165500	133127490	4985	4985	4985	4985	0
110	20240531	165400	133127490	4985	4985	4985	4985	0
111	20240531	165300	133127490	4985	4985	4985	4985	0
112	20240531	165200	133127490	4985	4985	4985	4985	0
113	20240531	165100	133127490	4985	4985	4985	4985	0
114	20240531	165000	133127490	4985	4985	4985	4985	0
115	20240531	164900	133127490	4985	4985	4985	4985	0
116	20240531	164800	133127490	4985	4985	4985	4985	0
117	20240531	164700	133127490	4985	4985	4985	4985	0
118	20240531	164600	133127490	4985	4985	4985	4985	0
119	20240531	164500	133127490	4985	4985	4985	4985	0
120	20240531	164400	133127490	4985	4985	4985	4985	0
121	20240531	164300	133127490	4985	4985	4985	4985	0
122	20240531	164200	133127490	4985	4985	4985	4985	1777
123	20240531	164100	133127490	4985	4985	4985	4985	0
124	20240531	164000	133127490	4985	4985	4985	4985	0
125	20240531	163900	133127490	4985	4985	4985	4985	0
126	20240531	163800	133127490	4985	4985	4985	4985	0
127	20240531	163700	133127490	4985	4985	4985	4985	0
128	20240531	163600	133127490	4985	4985	4985	4985	0
129	20240531	163500	133127490	4985	4985	4985	4985	0
130	20240531	163400	133127490	4985	4985	4985	4985	0
131	20240531	163300	133127490	4985	4985	4985	4985	0
132	20240531	163200	133127490	4985	4985	4985	4985	0
133	20240531	163100	133127490	4985	4985	4985	4985	0
134	20240531	163000	133127490	4985	4985	4985	4985	0
135	20240531	162900	133127490	4985	4985	4985	4985	0
136	20240531	162800	133127490	4985	4985	4985	4985	0
137	20240531	162700	133127490	4985	4985	4985	4985	0
138	20240531	162600	133127490	4985	4985	4985	4985	0
139	20240531	162500	133127490	4985	4985	4985	4985	0
140	20240531	162400	133127490	4985	4985	4985	4985	0
141	20240531	162300	133127490	4985	4985	4985	4985	0
142	20240531	162200	133127490	4985	4985	4985	4985	0
143	20240531	162100	133127490	4985	4985	4985	4985	0
144	20240531	162000	133127490	4985	4985	4985	4985	0
145	20240531	161900	133127490	4985	4985	4985	4985	0
146	20240531	161800	133127490	4985	4985	4985	4985	0
147	20240531	161700	133127490	4985	4985	4985	4985	0
148	20240531	161600	133127490	4985	4985	4985	4985	0
149	20240531	161500	133127490	4985	4985	4985	4985	0
150	20240531	161400	133127490	4985	4985	4985	4985	0
151	20240531	161300	133127490	4985	4985	4985	4985	0
152	20240531	161200	133127490	4985	4985	4985	4985	1777
153	20240531	161100	133127490	4985	4985	4985	4985	0
154	20240531	161000	133127490	4985	4985	4985	4985	0
155	20240531	160900	133127490	4985	4985	4985	4985	0
156	20240531	160800	133127490	4985	4985	4985	4985	0
157	20240531	160700	133127490	4985	4985	4985	4985	0
158	20240531	160600	133127490	4985	4985	4985	4985	0
159	20240531	160500	133127490	4985	4985	4985	4985	0
160	20240531	160400	133127490	4985	4985	4985	4985	0
161	20240531	160300	133127490	4985	4985	4985	4985	0
162	20240531	160200	133127490	4985	4985	4985	4985	0
163	20240531	160100	133127490	4985	4985	4985	4985	0
164	20240531	160000	133127490	4985	4985	4985	4985	0
165	20240531	155900	133127490	4985	4985	4985	4985	0
166	20240531	155800	133127490	4985	4985	4985	4985	0
167	20240531	155700	133127490	4985	4985	4985	4985	0
168	20240531	155600	133127490	4985	4985	4985	4985	0
169	20240531	155500	133127490	4985	4985	4985	4985	0
170	20240531	155400	133127490	4985	4985	4985	4985	0
171	20240531	155300	133127490	4985	4985	4985	4985	0
172	20240531	155200	133127490	4985	4985	4985	4985	0
173	20240531	155100	133127490	4985	4985	4985	4985	0
174	20240531	155000	133127490	4985	4985	4985	4985	0
175	20240531	154900	133127490	4985	4985	4985	4985	0
176	20240531	154800	133127490	4985	4985	4985	4985	0
177	20240531	154700	133127490	4985	4985	4985	4985	0
178	20240531	154600	133127490	4985	4985	4985	4985	0
179	20240531	154500	133127490	4985	4985	4985	4985	0
180	20240531	154400	133127490	4985	4985	4985	4985	0
181	20240531	154300	133127490	4985	4985	4985	4985	0
182	20240531	154200	133127490	4985	4985	4985	4985	1777
183	20240531	154100	133127490	4985	4985	4985	4985	0
184	20240531	154000	133127490	4985	4985	4985	4985	0
185	20240531	153900	133127490	4985	4985	4985	4985	0
186	20240531	153800	133127490	4985	4985	4985	4985	0
187	20240531	153700	133127490	4985	4985	4985	4985	0
188	20240531	153600	133127490	4985	4985	4985	4985	0
189	20240531	153500	133127490	4985	4985	4985	4985	0
190	20240531	153400	133127490	4985	4985	4985	4985	0
191	20240531	153300	133127490	4985	4985	4985	4985	0
192	20240531	153200	133127490	4985	4985	4985	4985	0
193	20240531	153100	133127490	4985	4985	4985	4985	0
194	20240531	153000	133127490	4985	4985	4985	4985	1777
195	20240531	152900	124269145	5000	5000	5000	5000	0
196	20240531	152800	124269145	5000	5000	5000	5000	0
197	20240531	152700	124269145	5000	5000	5000	5000	0
198	20240531	152600	124269145	5000	5000	5000	5000	0
199	20240531	152500	124269145	5000	5000	5000	5000	0
200	20240531	152400	124269145	5000	5000	5000	5000	0
201	20240531	152300	124269145	5000	5000	5000	5000	0
202	20240531	152200	124269145	5000	5000	5000	5000	0
203	20240531	152100	124269145	5000	5000	5000	5000	0
204	20240531	152000	124269145	5000	5000	5000	5000	0
205	20240531	151900	124269145	5000	5010	5010	5000	121
206	20240531	151800	123663125	5010	5000	5010	5000	11
207	20240531	151700	123608115	5010	5010	5010	5010	0
208	20240531	151600	123608115	5010	5010	5010	5010	0
209	20240531	151500	123608115	5010	5010	5010	5010	1
210	20240531	151400	123603105	4995	5000	5000	4995	200
211	20240531	151300	122604000	5010	5010	5010	5010	0
212	20240531	151200	122604000	5010	5010	5010	5010	0
213	20240531	151100	122604000	5010	5010	5010	5010	0
214	20240531	151000	122604000	5010	5010	5010	5010	0
215	20240531	150900	122604000	5010	5010	5010	5010	0
216	20240531	150800	122604000	5010	5000	5010	4995	139
217	20240531	150700	121909320	5000	5000	5000	5000	0
218	20240531	150600	121909320	5000	4995	5000	4995	399
219	20240531	150500	119916295	5000	5000	5000	5000	5
220	20240531	150400	119891295	4995	4995	4995	4995	0
221	20240531	150300	119891295	4995	4995	4995	4995	70
222	20240531	150200	119541645	5010	5010	5010	5010	0
223	20240531	150100	119541645	5010	5010	5010	5010	0
224	20240531	150000	119541645	5010	5010	5010	5010	0
225	20240531	145900	119541645	5010	5010	5010	5010	0
226	20240531	145800	119541645	5010	5010	5010	5010	0
227	20240531	145700	119541645	5010	5010	5010	5010	0
228	20240531	145600	119541645	5010	5010	5010	5010	0
229	20240531	145500	119541645	5010	5010	5010	5010	0
230	20240531	145400	119541645	5010	5010	5010	5010	1
231	20240531	145300	119536635	4990	4990	4990	4990	1
232	20240531	145200	119531645	5010	5010	5010	5010	0
233	20240531	145100	119531645	5010	4995	5010	4995	22
234	20240531	145000	119421725	4990	4990	4990	4990	0
235	20240531	144900	119421725	4990	4990	4990	4990	0
236	20240531	144800	119421725	4990	4990	4990	4990	0
237	20240531	144700	119421725	4990	4990	4990	4990	0
238	20240531	144600	119421725	4990	4990	4990	4990	0
239	20240531	144500	119421725	4990	4990	4990	4990	23
240	20240531	144400	119306955	4990	4990	4990	4990	349
241	20240531	144300	117565445	4990	4990	4990	4990	0
242	20240531	144200	117565445	4990	4990	4990	4990	1
243	20240531	144100	117560455	4990	4990	4990	4990	0
244	20240531	144000	117560455	4990	4990	4990	4990	0
245	20240531	143900	117560455	4990	4990	4990	4990	1
246	20240531	143800	117555465	4985	4985	4985	4985	807
247	20240531	143700	113532570	4990	4990	4990	4990	0
248	20240531	143600	113532570	4990	4990	4990	4990	0
249	20240531	143500	113532570	4990	4990	4990	4990	0
250	20240531	143400	113532570	4990	4990	4990	4990	3
251	20240531	143300	113517600	4990	4990	4990	4990	0
252	20240531	143200	113517600	4990	4985	4990	4985	31
253	20240531	143100	113363060	4985	4985	4985	4985	0
254	20240531	143000	113363060	4985	4985	4985	4985	0
255	20240531	142900	113363060	4985	4985	4985	4985	308
256	20240531	142800	111827680	4985	4990	4990	4985	96
257	20240531	142700	111348715	4995	4995	4995	4995	322
258	20240531	142600	109740325	4985	4985	4985	4985	0
259	20240531	142500	109740325	4985	4985	4985	4985	0
260	20240531	142400	109740325	4985	4990	4990	4985	468
261	20240531	142300	107407040	4985	4985	4985	4985	0
262	20240531	142200	107407040	4985	4985	4985	4985	0
263	20240531	142100	107407040	4985	4985	4985	4985	0
264	20240531	142000	107407040	4985	4985	4985	4985	0
265	20240531	141900	107407040	4985	4985	4985	4985	0
266	20240531	141800	107407040	4985	4985	4985	4985	1
267	20240531	141700	107402055	4990	4990	4990	4990	0
268	20240531	141600	107402055	4990	4990	4990	4990	0
269	20240531	141500	107402055	4990	4990	4990	4990	0
270	20240531	141400	107402055	4990	4990	4990	4990	0
271	20240531	141300	107402055	4990	4990	4990	4990	10
272	20240531	141200	107352155	4990	4990	4990	4990	0
273	20240531	141100	107352155	4990	4990	4990	4990	0
274	20240531	141000	107352155	4990	4990	4990	4990	0
275	20240531	140900	107352155	4990	4990	4990	4990	1
276	20240531	140800	107347165	4990	4990	4990	4990	4
277	20240531	140700	107327205	4990	4985	4990	4985	184
278	20240531	140600	106409570	4995	4995	4995	4995	0
279	20240531	140500	106409570	4995	4995	4995	4995	0
280	20240531	140400	106409570	4995	4995	4995	4995	3
281	20240531	140300	106394585	4995	4995	4995	4995	0
282	20240531	140200	106394585	4995	4995	4995	4995	0
283	20240531	140100	106394585	4995	4995	4995	4995	0
284	20240531	140000	106394585	4995	4995	4995	4995	0
285	20240531	135900	106394585	4995	4995	4995	4995	20
286	20240531	135800	106294685	4995	4995	4995	4995	20
287	20240531	135700	106194785	4995	4995	4995	4995	0
288	20240531	135600	106194785	4995	4995	4995	4995	40
289	20240531	135500	105994985	4985	4985	4985	4985	0
290	20240531	135400	105994985	4985	4985	4985	4985	0
291	20240531	135300	105994985	4985	4985	4985	4985	0
292	20240531	135200	105994985	4985	4995	4995	4985	1679
293	20240531	135100	97624620	4995	4995	4995	4995	0
294	20240531	135000	97624620	4995	4995	4995	4995	0
295	20240531	134900	97624620	4995	4995	4995	4995	0
296	20240531	134800	97624620	4995	4995	4995	4995	2
297	20240531	134700	97614630	4995	4995	4995	4995	0
298	20240531	134600	97614630	4995	4995	4995	4995	3
299	20240531	134500	97599645	4995	4995	4995	4995	1
300	20240531	134400	97594650	4995	4995	4995	4995	0
301	20240531	134300	97594650	4995	4995	4995	4995	0
302	20240531	134200	97594650	4995	4995	4995	4995	0
303	20240531	134100	97594650	4995	4995	4995	4995	0
304	20240531	134000	97594650	4995	4990	4995	4990	100
305	20240531	133900	97095155	4995	4995	4995	4995	0
306	20240531	133800	97095155	4995	4995	4995	4995	0
307	20240531	133700	97095155	4995	4995	4995	4995	0
308	20240531	133600	97095155	4995	4995	4995	4995	0
309	20240531	133500	97095155	4995	4995	4995	4995	3
310	20240531	133400	97080170	4995	4995	4995	4995	1
311	20240531	133300	97075175	4985	4990	4990	4985	466
312	20240531	133200	94752155	4995	4995	4995	4995	0
313	20240531	133100	94752155	4995	4995	4995	4995	0
314	20240531	133000	94752155	4995	4995	4995	4995	0
315	20240531	132900	94752155	4995	4995	4995	4995	0
316	20240531	132800	94752155	4995	4995	4995	4995	1
317	20240531	132700	94747160	4995	4995	4995	4995	0
318	20240531	132600	94747160	4995	4995	4995	4995	1
319	20240531	132500	94742165	4985	4985	4985	4985	0
320	20240531	132400	94742165	4985	4995	4995	4985	500
321	20240531	132300	92249220	5000	5000	5000	5000	0
322	20240531	132200	92249220	5000	5000	5000	5000	0
323	20240531	132100	92249220	5000	5000	5000	5000	0
324	20240531	132000	92249220	5000	5000	5000	5000	2
325	20240531	131900	92239220	5000	5000	5000	5000	0
326	20240531	131800	92239220	5000	5000	5000	5000	0
327	20240531	131700	92239220	5000	5000	5000	5000	0
328	20240531	131600	92239220	5000	5000	5000	5000	0
329	20240531	131500	92239220	5000	5000	5000	5000	0
330	20240531	131400	92239220	5000	5000	5000	5000	0
331	20240531	131300	92239220	5000	5000	5000	5000	0
332	20240531	131200	92239220	5000	5000	5000	5000	0
333	20240531	131100	92239220	5000	5000	5000	5000	0
334	20240531	131000	92239220	5000	5000	5000	5000	0
335	20240531	130900	92239220	5000	5000	5000	5000	1
336	20240531	130800	92234220	4995	4995	4995	4995	0
337	20240531	130700	92234220	4995	4995	4995	4995	0
338	20240531	130600	92234220	4995	4995	4995	4995	50
339	20240531	130500	91984470	5000	5000	5000	5000	0
340	20240531	130400	91984470	5000	5000	5000	5000	0
341	20240531	130300	91984470	5000	5000	5000	5000	0
342	20240531	130200	91984470	5000	5000	5000	5000	10
343	20240531	130100	91934470	5000	5000	5000	5000	1
344	20240531	130000	91929470	5000	5000	5000	5000	0
345	20240531	125900	91929470	5000	5000	5000	5000	2
346	20240531	125800	91919470	5010	5010	5010	5010	0
347	20240531	125700	91919470	5010	5010	5010	5010	100
348	20240531	125600	91418470	5010	5010	5010	5010	100
349	20240531	125500	90917470	5010	5010	5010	5010	0
350	20240531	125400	90917470	5010	5010	5010	5010	0
351	20240531	125300	90917470	5010	5010	5010	5010	0
352	20240531	125200	90917470	5010	5010	5010	5010	0
353	20240531	125100	90917470	5010	5010	5010	5010	0
354	20240531	125000	90917470	5010	5010	5010	5010	0
355	20240531	124900	90917470	5010	5010	5010	5010	0
356	20240531	124800	90917470	5010	5010	5010	5010	0
357	20240531	124700	90917470	5010	5010	5010	5010	0
358	20240531	124600	90917470	5010	5010	5010	5010	0
359	20240531	124500	90917470	5010	5010	5010	5010	0
360	20240531	124400	90917470	5010	5010	5010	5010	0
361	20240531	124300	90917470	5010	5010	5010	5010	1
362	20240531	124200	90912460	4980	4980	4980	4980	0
363	20240531	124100	90912460	4980	5000	5000	4980	143
364	20240531	124000	90199540	5010	5010	5010	5010	0
365	20240531	123900	90199540	5010	5010	5010	5010	0
366	20240531	123800	90199540	5010	5010	5010	5010	0
367	20240531	123700	90199540	5010	5010	5010	5010	4
368	20240531	123600	90179500	5000	5000	5000	5000	0
369	20240531	123500	90179500	5000	5000	5000	5000	0
370	20240531	123400	90179500	5000	5000	5000	5000	0
371	20240531	123300	90179500	5000	5000	5000	5000	0
372	20240531	123200	90179500	5000	5000	5000	5000	0
373	20240531	123100	90179500	5000	5000	5000	5000	0
374	20240531	123000	90179500	5000	5000	5000	5000	0
375	20240531	122900	90179500	5000	5000	5000	5000	0
376	20240531	122800	90179500	5000	5000	5000	5000	0
377	20240531	122700	90179500	5000	5000	5000	5000	0
378	20240531	122600	90179500	5000	5000	5000	5000	0
379	20240531	122500	90179500	5000	5010	5010	5000	2
380	20240531	122400	90169490	5010	5010	5010	5010	0
381	20240531	122300	90169490	5010	5010	5010	5010	0
382	20240531	122200	90169490	5010	5010	5010	5010	0
383	20240531	122100	90169490	5010	5010	5010	5010	0
384	20240531	122000	90169490	5010	5010	5010	5010	0
385	20240531	121900	90169490	5010	5010	5010	5010	0
386	20240531	121800	90169490	5010	5010	5010	5010	0
387	20240531	121700	90169490	5010	5010	5010	5010	0
388	20240531	121600	90169490	5010	5010	5010	5010	0
389	20240531	121500	90169490	5010	4985	5010	4980	1520
390	20240531	121400	82597455	4985	4985	4985	4985	74
391	20240531	121300	82228565	4985	4985	4985	4985	0
392	20240531	121200	82228565	4985	4985	4985	4985	0
393	20240531	121100	82228565	4985	4990	4990	4985	3406
394	20240531	121000	65247155	4985	4985	4985	4985	0
395	20240531	120900	65247155	4985	5010	5010	4985	760
396	20240531	120800	61455880	5020	5020	5020	5020	0
397	20240531	120700	61455880	5020	5020	5020	5020	0
398	20240531	120600	61455880	5020	5020	5020	5020	0
399	20240531	120500	61455880	5020	5020	5020	5020	0
400	20240531	120400	61455880	5020	5020	5020	5020	6
401	20240531	120300	61425760	5020	5020	5020	5020	0
402	20240531	120200	61425760	5020	5020	5020	5020	0
403	20240531	120100	61425760	5020	5020	5020	5020	0
404	20240531	120000	61425760	5020	5000	5020	4995	351
405	20240531	115900	59671925	5000	5000	5000	5000	8
406	20240531	115800	59631925	5020	5020	5020	5020	0
407	20240531	115700	59631925	5020	5020	5020	5020	0
408	20240531	115600	59631925	5020	5010	5020	5000	102
409	20240531	115500	59121855	5020	5020	5020	5020	0
410	20240531	115400	59121855	5020	5020	5020	5020	0
411	20240531	115300	59121855	5020	5020	5020	5020	0
412	20240531	115200	59121855	5020	5020	5020	5020	0
413	20240531	115100	59121855	5020	5020	5020	5020	0
414	20240531	115000	59121855	5020	5020	5020	5020	0
415	20240531	114900	59121855	5020	5020	5020	5020	0
416	20240531	114800	59121855	5020	5020	5020	5020	0
417	20240531	114700	59121855	5020	5020	5020	5020	0
418	20240531	114600	59121855	5020	5020	5020	5020	0
419	20240531	114500	59121855	5020	5020	5020	5020	0
420	20240531	114400	59121855	5020	5020	5020	5020	0
421	20240531	114300	59121855	5020	5020	5020	5020	0
422	20240531	114200	59121855	5020	5020	5020	5020	0
423	20240531	114100	59121855	5020	5020	5020	5020	0
424	20240531	114000	59121855	5020	5020	5020	5020	0
425	20240531	113900	59121855	5020	5020	5020	5020	0
426	20240531	113800	59121855	5020	5020	5020	5020	0
427	20240531	113700	59121855	5020	5020	5020	5020	0
428	20240531	113600	59121855	5020	5020	5020	5020	0
429	20240531	113500	59121855	5020	5020	5020	5020	0
430	20240531	113400	59121855	5020	5020	5020	5020	0
431	20240531	113300	59121855	5020	5020	5020	5020	0
432	20240531	113200	59121855	5020	5020	5020	5020	0
433	20240531	113100	59121855	5020	5020	5020	5020	0
434	20240531	113000	59121855	5020	5020	5020	5020	0
435	20240531	112900	59121855	5020	5020	5020	5020	0
436	20240531	112800	59121855	5020	5020	5020	5020	40
437	20240531	112700	58921055	5000	5000	5000	5000	2000
438	20240531	112600	48921055	5020	5020	5020	5020	0
439	20240531	112500	48921055	5020	5020	5020	5020	3
440	20240531	112400	48905995	5020	5020	5020	5020	0
441	20240531	112300	48905995	5020	5020	5020	5020	0
442	20240531	112200	48905995	5020	5020	5020	5020	0
443	20240531	112100	48905995	5020	5020	5020	5020	0
444	20240531	112000	48905995	5020	5020	5020	5020	0
445	20240531	111900	48905995	5020	5010	5020	5010	40
446	20240531	111800	48705575	4990	4990	4990	4990	0
447	20240531	111700	48705575	4990	4990	4990	4990	0
448	20240531	111600	48705575	4990	4990	4990	4990	0
449	20240531	111500	48705575	4990	4990	4990	4990	0
450	20240531	111400	48705575	4990	5010	5010	4990	1823
451	20240531	111300	39604530	5020	5020	5020	5020	0
452	20240531	111200	39604530	5020	5020	5020	5020	0
453	20240531	111100	39604530	5020	5020	5020	5020	0
454	20240531	111000	39604530	5020	5020	5020	5020	0
455	20240531	110900	39604530	5020	5020	5020	5020	0
456	20240531	110800	39604530	5020	5000	5020	4995	81
457	20240531	110700	39199565	5020	5020	5020	5020	0
458	20240531	110600	39199565	5020	5020	5020	5020	1
459	20240531	110500	39194545	4995	4995	4995	4995	100
460	20240531	110400	38695045	5020	5020	5020	5020	0
461	20240531	110300	38695045	5020	5020	5020	5020	0
462	20240531	110200	38695045	5020	5020	5020	5020	0
463	20240531	110100	38695045	5020	5020	5020	5020	0
464	20240531	110000	38695045	5020	5020	5020	5020	0
465	20240531	105900	38695045	5020	5020	5020	5020	0
466	20240531	105800	38695045	5020	5020	5020	5020	0
467	20240531	105700	38695045	5020	5020	5020	5020	0
468	20240531	105600	38695045	5020	5020	5020	5020	0
469	20240531	105500	38695045	5020	5020	5020	5020	0
470	20240531	105400	38695045	5020	4995	5020	4995	54
471	20240531	105300	38424790	5020	5020	5020	5020	0
472	20240531	105200	38424790	5020	5000	5020	5000	511
473	20240531	105100	35869770	5000	5000	5000	5000	50
474	20240531	105000	35619770	5000	5010	5010	5000	1981
475	20240531	104900	25711200	5020	5020	5020	5020	0
476	20240531	104800	25711200	5020	5020	5020	5020	25
477	20240531	104700	25585700	5020	5020	5020	5020	0
478	20240531	104600	25585700	5020	5020	5020	5020	0
479	20240531	104500	25585700	5020	5020	5020	5020	89
480	20240531	104400	25138920	5030	5030	5030	5030	0
481	20240531	104300	25138920	5030	5030	5030	5030	0
482	20240531	104200	25138920	5030	5030	5030	5030	0
483	20240531	104100	25138920	5030	5030	5030	5030	0
484	20240531	104000	25138920	5030	5030	5030	5030	0
485	20240531	103900	25138920	5030	5030	5030	5030	0
486	20240531	103800	25138920	5030	5030	5030	5030	0
487	20240531	103700	25138920	5030	5030	5030	5030	0
488	20240531	103600	25138920	5030	5030	5030	5030	0
489	20240531	103500	25138920	5030	5030	5030	5030	0
490	20240531	103400	25138920	5030	5030	5030	5030	0
491	20240531	103300	25138920	5030	5030	5030	5030	0
492	20240531	103200	25138920	5030	5030	5030	5030	15
493	20240531	103100	25063470	5030	5030	5030	5030	1
494	20240531	103000	25058440	5030	5030	5030	5030	0
495	20240531	102900	25058440	5030	5030	5030	5030	4
496	20240531	102800	25038320	5040	5040	5040	5040	0
497	20240531	102700	25038320	5040	5040	5040	5040	0
498	20240531	102600	25038320	5040	5040	5040	5040	0
499	20240531	102500	25038320	5040	5040	5040	5040	0
500	20240531	102400	25038320	5040	5040	5040	5040	0
501	20240531	102300	25038320	5040	5040	5040	5040	0
502	20240531	102200	25038320	5040	5040	5040	5040	33
503	20240531	102100	24872000	5040	5040	5040	5040	0
504	20240531	102000	24872000	5040	5020	5040	5010	31
505	20240531	101900	24716650	5010	5010	5010	5010	0
506	20240531	101800	24716650	5010	5020	5020	5010	1337
507	20240531	101700	18011180	5040	5040	5040	5040	0
508	20240531	101600	18011180	5040	5040	5040	5040	0
509	20240531	101500	18011180	5040	5040	5040	5040	0
510	20240531	101400	18011180	5040	5040	5040	5040	0
511	20240531	101300	18011180	5040	5040	5040	5040	0
512	20240531	101200	18011180	5040	5040	5040	5040	0
513	20240531	101100	18011180	5040	5020	5040	5020	71
514	20240531	101000	17654740	5020	5020	5020	5020	38
515	20240531	100900	17463980	5020	5020	5020	5020	0
516	20240531	100800	17463980	5020	5020	5020	5020	0
517	20240531	100700	17463980	5020	5020	5020	5020	39
518	20240531	100600	17268200	5050	5050	5050	5050	0
519	20240531	100500	17268200	5050	5050	5050	5050	26
520	20240531	100400	17136900	5010	5010	5010	5010	140
521	20240531	100300	16435500	5050	5050	5050	5050	1
522	20240531	100200	16430450	5050	5050	5050	5050	0
523	20240531	100100	16430450	5050	5050	5050	5050	1
524	20240531	100000	16425400	5020	5020	5020	5020	600
525	20240531	095900	13413400	5020	5050	5050	5020	901
526	20240531	095800	8889900	5050	5050	5050	5050	0
527	20240531	095700	8889900	5050	5050	5050	5050	0
528	20240531	095600	8889900	5050	5050	5050	5050	0
529	20240531	095500	8889900	5050	5050	5050	5050	0
530	20240531	095400	8889900	5050	5050	5050	5050	6
531	20240531	095300	8859600	5050	5050	5050	5050	2
532	20240531	095200	8849500	5060	5060	5060	5060	0
533	20240531	095100	8849500	5060	5060	5060	5060	0
534	20240531	095000	8849500	5060	5060	5060	5060	0
535	20240531	094900	8849500	5060	5060	5060	5060	0
536	20240531	094800	8849500	5060	5050	5060	5050	6
537	20240531	094700	8819190	5060	5040	5060	5040	32
538	20240531	094600	8657730	5040	5040	5040	5040	100
539	20240531	094500	8153730	5030	5030	5030	5030	58
540	20240531	094400	7861990	5030	5030	5030	5030	1
541	20240531	094300	7856960	5030	5030	5030	5030	1
542	20240531	094200	7851930	5030	5020	5030	5020	3
543	20240531	094100	7836860	5020	5020	5020	5020	80
544	20240531	094000	7435260	5030	5030	5030	5030	0
545	20240531	093900	7435260	5030	5030	5030	5020	5
546	20240531	093800	7410130	5030	5030	5030	5030	10
547	20240531	093700	7359830	5030	5030	5030	5030	0
548	20240531	093600	7359830	5030	5030	5030	5030	1
549	20240531	093500	7354800	5030	5030	5030	5020	21
550	20240531	093400	7249270	5040	5030	5040	5030	3
551	20240531	093300	7234170	5040	5040	5040	5040	0
552	20240531	093200	7234170	5040	5040	5040	5040	0
553	20240531	093100	7234170	5040	5040	5040	5040	0
554	20240531	093000	7234170	5040	5040	5040	5040	192
555	20240531	092900	6266490	5040	5040	5040	5020	101
556	20240531	092800	5759420	5030	5030	5030	5030	2
557	20240531	092700	5749360	5040	5040	5040	5040	1
558	20240531	092600	5744320	5040	5040	5040	5040	0
559	20240531	092500	5744320	5040	5040	5040	5040	0
560	20240531	092400	5744320	5040	5040	5040	5040	0
561	20240531	092300	5744320	5040	5040	5040	5040	0
562	20240531	092200	5744320	5040	5040	5040	5040	0
563	20240531	092100	5744320	5040	5040	5040	5040	21
564	20240531	092000	5638480	5040	5040	5040	5040	0
565	20240531	091900	5638480	5040	5040	5040	5040	0
566	20240531	091800	5638480	5040	5040	5040	5040	0
567	20240531	091700	5638480	5040	5040	5040	5040	1
568	20240531	091600	5633440	5050	5050	5050	5050	0
569	20240531	091500	5633440	5050	5050	5050	5050	22
570	20240531	091400	5522340	5060	5060	5060	5060	0
571	20240531	091300	5522340	5060	5060	5060	5060	0
572	20240531	091200	5522340	5060	5060	5060	5060	0
573	20240531	091100	5522340	5060	5050	5060	5050	317
574	20240531	091000	3921480	5060	5020	5060	5020	6
575	20240531	090900	3891320	5060	5020	5060	5020	6
576	20240531	090800	3861030	5060	5060	5060	5060	0
577	20240531	090700	3861030	5060	5060	5060	5060	0
578	20240531	090600	3861030	5060	5060	5060	5060	0
579	20240531	090500	3861030	5060	5060	5060	5060	0
580	20240531	090400	3861030	5060	5060	5060	5060	0
581	20240531	090300	3861030	5060	5050	5060	5050	2
582	20240531	090200	3850920	5060	5060	5060	5060	0
583	20240531	090100	3850920	5060	5050	5060	5050	146
584	20240531	090000	3113160	5060	5010	5060	5010	621