KissMeData/101670/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	201100	4752594480	5050	5050	5050	5050	7860
3	20240530	201000	4752594480	5050	5050	5050	5050	0
4	20240530	200900	4752594480	5050	5050	5050	5050	0
5	20240530	200800	4752594480	5050	5050	5050	5050	0
6	20240530	200700	4752594480	5050	5050	5050	5050	0
7	20240530	200600	4752594480	5050	5050	5050	5050	0
8	20240530	200500	4752594480	5050	5050	5050	5050	0
9	20240530	200400	4752594480	5050	5050	5050	5050	0
10	20240530	200300	4752594480	5050	5050	5050	5050	0
11	20240530	200200	4752594480	5050	5050	5050	5050	0
12	20240530	200100	4752594480	5050	5050	5050	5050	0
13	20240530	200000	4752594480	5050	5050	5050	5050	0
14	20240530	195900	4752594480	5050	5050	5050	5050	0
15	20240530	195800	4752594480	5050	5050	5050	5050	0
16	20240530	195700	4752594480	5050	5050	5050	5050	0
17	20240530	195600	4752594480	5050	5050	5050	5050	0
18	20240530	195500	4752594480	5050	5050	5050	5050	0
19	20240530	195400	4752594480	5050	5050	5050	5050	0
20	20240530	195300	4752594480	5050	5050	5050	5050	0
21	20240530	195200	4752594480	5050	5050	5050	5050	0
22	20240530	195100	4752594480	5050	5050	5050	5050	0
23	20240530	195000	4752594480	5050	5050	5050	5050	0
24	20240530	194900	4752594480	5050	5050	5050	5050	0
25	20240530	194800	4752594480	5050	5050	5050	5050	0
26	20240530	194700	4752594480	5050	5050	5050	5050	0
27	20240530	194600	4752594480	5050	5050	5050	5050	0
28	20240530	194500	4752594480	5050	5050	5050	5050	0
29	20240530	194400	4752594480	5050	5050	5050	5050	0
30	20240530	194300	4752594480	5050	5050	5050	5050	0
31	20240530	194200	4752594480	5050	5050	5050	5050	0
32	20240530	194100	4752594480	5050	5050	5050	5050	7860
33	20240530	194000	4752594480	5050	5050	5050	5050	0
34	20240530	193900	4752594480	5050	5050	5050	5050	0
35	20240530	193800	4752594480	5050	5050	5050	5050	0
36	20240530	193700	4752594480	5050	5050	5050	5050	0
37	20240530	193600	4752594480	5050	5050	5050	5050	0
38	20240530	193500	4752594480	5050	5050	5050	5050	0
39	20240530	193400	4752594480	5050	5050	5050	5050	0
40	20240530	193300	4752594480	5050	5050	5050	5050	0
41	20240530	193200	4752594480	5050	5050	5050	5050	0
42	20240530	193100	4752594480	5050	5050	5050	5050	0
43	20240530	193000	4752594480	5050	5050	5050	5050	0
44	20240530	192900	4752594480	5050	5050	5050	5050	0
45	20240530	192800	4752594480	5050	5050	5050	5050	0
46	20240530	192700	4752594480	5050	5050	5050	5050	0
47	20240530	192600	4752594480	5050	5050	5050	5050	0
48	20240530	192500	4752594480	5050	5050	5050	5050	0
49	20240530	192400	4752594480	5050	5050	5050	5050	0
50	20240530	192300	4752594480	5050	5050	5050	5050	0
51	20240530	192200	4752594480	5050	5050	5050	5050	0
52	20240530	192100	4752594480	5050	5050	5050	5050	0
53	20240530	192000	4752594480	5050	5050	5050	5050	0
54	20240530	191900	4752594480	5050	5050	5050	5050	0
55	20240530	191800	4752594480	5050	5050	5050	5050	0
56	20240530	191700	4752594480	5050	5050	5050	5050	0
57	20240530	191600	4752594480	5050	5050	5050	5050	0
58	20240530	191500	4752594480	5050	5050	5050	5050	0
59	20240530	191400	4752594480	5050	5050	5050	5050	0
60	20240530	191300	4752594480	5050	5050	5050	5050	0
61	20240530	191200	4752594480	5050	5050	5050	5050	0
62	20240530	191100	4752594480	5050	5050	5050	5050	7860
63	20240530	191000	4752594480	5050	5050	5050	5050	0
64	20240530	190900	4752594480	5050	5050	5050	5050	0
65	20240530	190800	4752594480	5050	5050	5050	5050	0
66	20240530	190700	4752594480	5050	5050	5050	5050	0
67	20240530	190600	4752594480	5050	5050	5050	5050	0
68	20240530	190500	4752594480	5050	5050	5050	5050	0
69	20240530	190400	4752594480	5050	5050	5050	5050	0
70	20240530	190300	4752594480	5050	5050	5050	5050	0
71	20240530	190200	4752594480	5050	5050	5050	5050	0
72	20240530	190100	4752594480	5050	5050	5050	5050	0
73	20240530	190000	4752594480	5050	5050	5050	5050	0
74	20240530	185900	4752594480	5050	5050	5050	5050	0
75	20240530	185800	4752594480	5050	5050	5050	5050	0
76	20240530	185700	4752594480	5050	5050	5050	5050	0
77	20240530	185600	4752594480	5050	5050	5050	5050	0
78	20240530	185500	4752594480	5050	5050	5050	5050	0
79	20240530	185400	4752594480	5050	5050	5050	5050	0
80	20240530	185300	4752594480	5050	5050	5050	5050	0
81	20240530	185200	4752594480	5050	5050	5050	5050	0
82	20240530	185100	4752594480	5050	5050	5050	5050	0
83	20240530	185000	4752594480	5050	5050	5050	5050	0
84	20240530	184900	4752594480	5050	5050	5050	5050	0
85	20240530	184800	4752594480	5050	5050	5050	5050	0
86	20240530	184700	4752594480	5050	5050	5050	5050	0
87	20240530	184600	4752594480	5050	5050	5050	5050	0
88	20240530	184500	4752594480	5050	5050	5050	5050	0
89	20240530	184400	4752594480	5050	5050	5050	5050	0
90	20240530	184300	4752594480	5050	5050	5050	5050	0
91	20240530	184200	4752594480	5050	5050	5050	5050	0
92	20240530	184100	4752594480	5050	5050	5050	5050	7860
93	20240530	184000	4752594480	5050	5050	5050	5050	0
94	20240530	183900	4752594480	5050	5050	5050	5050	0
95	20240530	183800	4752594480	5050	5050	5050	5050	0
96	20240530	183700	4752594480	5050	5050	5050	5050	0
97	20240530	183600	4752594480	5050	5050	5050	5050	0
98	20240530	183500	4752594480	5050	5050	5050	5050	0
99	20240530	183400	4752594480	5050	5050	5050	5050	0
100	20240530	183300	4752594480	5050	5050	5050	5050	0
101	20240530	183200	4752594480	5050	5050	5050	5050	0
102	20240530	183100	4752594480	5050	5050	5050	5050	0
103	20240530	183000	4752594480	5050	5050	5050	5050	0
104	20240530	182900	4752594480	5050	5050	5050	5050	0
105	20240530	182800	4752594480	5050	5050	5050	5050	0
106	20240530	182700	4752594480	5050	5050	5050	5050	0
107	20240530	182600	4752594480	5050	5050	5050	5050	0
108	20240530	182500	4752594480	5050	5050	5050	5050	0
109	20240530	182400	4752594480	5050	5050	5050	5050	0
110	20240530	182300	4752594480	5050	5050	5050	5050	0
111	20240530	182200	4752594480	5050	5050	5050	5050	0
112	20240530	182100	4752594480	5050	5050	5050	5050	0
113	20240530	182000	4752594480	5050	5050	5050	5050	0
114	20240530	181900	4752594480	5050	5050	5050	5050	0
115	20240530	181800	4752594480	5050	5050	5050	5050	0
116	20240530	181700	4752594480	5050	5050	5050	5050	0
117	20240530	181600	4752594480	5050	5050	5050	5050	0
118	20240530	181500	4752594480	5050	5050	5050	5050	0
119	20240530	181400	4752594480	5050	5050	5050	5050	0
120	20240530	181300	4752594480	5050	5050	5050	5050	0
121	20240530	181200	4752594480	5050	5050	5050	5050	0
122	20240530	181100	4752594480	5050	5050	5050	5050	7860
123	20240530	181000	4752594480	5050	5050	5050	5050	0
124	20240530	180900	4752594480	5050	5050	5050	5050	0
125	20240530	180800	4752594480	5050	5050	5050	5050	0
126	20240530	180700	4752594480	5050	5050	5050	5050	0
127	20240530	180600	4752594480	5050	5050	5050	5050	0
128	20240530	180500	4752594480	5050	5050	5050	5050	0
129	20240530	180400	4752594480	5050	5050	5050	5050	0
130	20240530	180300	4752594480	5050	5050	5050	5050	0
131	20240530	180200	4752594480	5050	5050	5050	5050	0
132	20240530	180100	4752594480	5050	5050	5050	5050	0
133	20240530	180000	4752594480	5050	5050	5050	5050	0
134	20240530	175900	4752594480	5050	5050	5050	5050	0
135	20240530	175800	4752594480	5050	5050	5050	5050	0
136	20240530	175700	4752594480	5050	5050	5050	5050	0
137	20240530	175600	4752594480	5050	5050	5050	5050	0
138	20240530	175500	4752594480	5050	5050	5050	5050	0
139	20240530	175400	4752594480	5050	5050	5050	5050	0
140	20240530	175300	4752594480	5050	5050	5050	5050	0
141	20240530	175200	4752594480	5050	5050	5050	5050	0
142	20240530	175100	4752594480	5050	5050	5050	5050	0
143	20240530	175000	4752594480	5050	5050	5050	5050	0
144	20240530	174900	4752594480	5050	5050	5050	5050	0
145	20240530	174800	4752594480	5050	5050	5050	5050	0
146	20240530	174700	4752594480	5050	5050	5050	5050	0
147	20240530	174600	4752594480	5050	5050	5050	5050	0
148	20240530	174500	4752594480	5050	5050	5050	5050	0
149	20240530	174400	4752594480	5050	5050	5050	5050	0
150	20240530	174300	4752594480	5050	5050	5050	5050	0
151	20240530	174200	4752594480	5050	5050	5050	5050	0
152	20240530	174100	4752594480	5050	5050	5050	5050	7860
153	20240530	174000	4752594480	5050	5050	5050	5050	0
154	20240530	173900	4752594480	5050	5050	5050	5050	0
155	20240530	173800	4752594480	5050	5050	5050	5050	0
156	20240530	173700	4752594480	5050	5050	5050	5050	0
157	20240530	173600	4752594480	5050	5050	5050	5050	0
158	20240530	173500	4752594480	5050	5050	5050	5050	0
159	20240530	173400	4752594480	5050	5050	5050	5050	0
160	20240530	173300	4752594480	5050	5050	5050	5050	0
161	20240530	173200	4752594480	5050	5050	5050	5050	0
162	20240530	173100	4752594480	5050	5050	5050	5050	0
163	20240530	173000	4752594480	5050	5050	5050	5050	0
164	20240530	172900	4752594480	5050	5050	5050	5050	0
165	20240530	172800	4752594480	5050	5050	5050	5050	0
166	20240530	172700	4752594480	5050	5050	5050	5050	0
167	20240530	172600	4752594480	5050	5050	5050	5050	0
168	20240530	172500	4752594480	5050	5050	5050	5050	0
169	20240530	172400	4752594480	5050	5050	5050	5050	0
170	20240530	172300	4752594480	5050	5050	5050	5050	0
171	20240530	172200	4752594480	5050	5050	5050	5050	0
172	20240530	172100	4752594480	5050	5050	5050	5050	0
173	20240530	172000	4752594480	5050	5050	5050	5050	0
174	20240530	171900	4752594480	5050	5050	5050	5050	0
175	20240530	171800	4752594480	5050	5050	5050	5050	0
176	20240530	171700	4752594480	5050	5050	5050	5050	0
177	20240530	171600	4752594480	5050	5050	5050	5050	0
178	20240530	171500	4752594480	5050	5050	5050	5050	0
179	20240530	171400	4752594480	5050	5050	5050	5050	0
180	20240530	171300	4752594480	5050	5050	5050	5050	0
181	20240530	171200	4752594480	5050	5050	5050	5050	0
182	20240530	171100	4752594480	5050	5050	5050	5050	7860
183	20240530	171000	4752594480	5050	5050	5050	5050	0
184	20240530	170900	4752594480	5050	5050	5050	5050	0
185	20240530	170800	4752594480	5050	5050	5050	5050	0
186	20240530	170700	4752594480	5050	5050	5050	5050	0
187	20240530	170600	4752594480	5050	5050	5050	5050	0
188	20240530	170500	4752594480	5050	5050	5050	5050	0
189	20240530	170400	4752594480	5050	5050	5050	5050	0
190	20240530	170300	4752594480	5050	5050	5050	5050	0
191	20240530	170200	4752594480	5050	5050	5050	5050	0
192	20240530	170100	4752594480	5050	5050	5050	5050	0
193	20240530	170000	4752594480	5050	5050	5050	5050	0
194	20240530	165900	4752594480	5050	5050	5050	5050	0
195	20240530	165800	4752594480	5050	5050	5050	5050	0
196	20240530	165700	4752594480	5050	5050	5050	5050	0
197	20240530	165600	4752594480	5050	5050	5050	5050	0
198	20240530	165500	4752594480	5050	5050	5050	5050	0
199	20240530	165400	4752594480	5050	5050	5050	5050	0
200	20240530	165300	4752594480	5050	5050	5050	5050	0
201	20240530	165200	4752594480	5050	5050	5050	5050	0
202	20240530	165100	4752594480	5050	5050	5050	5050	0
203	20240530	165000	4752594480	5050	5050	5050	5050	0
204	20240530	164900	4752594480	5050	5050	5050	5050	0
205	20240530	164800	4752594480	5050	5050	5050	5050	0
206	20240530	164700	4752594480	5050	5050	5050	5050	0
207	20240530	164600	4752594480	5050	5050	5050	5050	0
208	20240530	164500	4752594480	5050	5050	5050	5050	0
209	20240530	164400	4752594480	5050	5050	5050	5050	0
210	20240530	164300	4752594480	5050	5050	5050	5050	0
211	20240530	164200	4752594480	5050	5050	5050	5050	0
212	20240530	164100	4752594480	5050	5050	5050	5050	7860
213	20240530	164000	4752594480	5050	5050	5050	5050	0
214	20240530	163900	4752594480	5050	5050	5050	5050	0
215	20240530	163800	4752594480	5050	5050	5050	5050	0
216	20240530	163700	4752594480	5050	5050	5050	5050	0
217	20240530	163600	4752594480	5050	5050	5050	5050	0
218	20240530	163500	4752594480	5050	5050	5050	5050	0
219	20240530	163400	4752594480	5050	5050	5050	5050	0
220	20240530	163300	4752594480	5050	5050	5050	5050	0
221	20240530	163200	4752594480	5050	5050	5050	5050	0
222	20240530	163100	4752594480	5050	5050	5050	5050	0
223	20240530	163000	4752594480	5050	5050	5050	5050	0
224	20240530	162900	4752594480	5050	5050	5050	5050	0
225	20240530	162800	4752594480	5050	5050	5050	5050	0
226	20240530	162700	4752594480	5050	5050	5050	5050	0
227	20240530	162600	4752594480	5050	5050	5050	5050	0
228	20240530	162500	4752594480	5050	5050	5050	5050	0
229	20240530	162400	4752594480	5050	5050	5050	5050	0
230	20240530	162300	4752594480	5050	5050	5050	5050	0
231	20240530	162200	4752594480	5050	5050	5050	5050	0
232	20240530	162100	4752594480	5050	5050	5050	5050	0
233	20240530	162000	4752594480	5050	5050	5050	5050	0
234	20240530	161900	4752594480	5050	5050	5050	5050	0
235	20240530	161800	4752594480	5050	5050	5050	5050	0
236	20240530	161700	4752594480	5050	5050	5050	5050	0
237	20240530	161600	4752594480	5050	5050	5050	5050	0
238	20240530	161500	4752594480	5050	5050	5050	5050	0
239	20240530	161400	4752594480	5050	5050	5050	5050	0
240	20240530	161300	4752594480	5050	5050	5050	5050	0
241	20240530	161200	4752594480	5050	5050	5050	5050	0
242	20240530	161100	4752594480	5050	5050	5050	5050	7860
243	20240530	161000	4752594480	5050	5050	5050	5050	0
244	20240530	160900	4752594480	5050	5050	5050	5050	0
245	20240530	160800	4752594480	5050	5050	5050	5050	0
246	20240530	160700	4752594480	5050	5050	5050	5050	0
247	20240530	160600	4752594480	5050	5050	5050	5050	0
248	20240530	160500	4752594480	5050	5050	5050	5050	0
249	20240530	160400	4752594480	5050	5050	5050	5050	0
250	20240530	160300	4752594480	5050	5050	5050	5050	0
251	20240530	160200	4752594480	5050	5050	5050	5050	0
252	20240530	160100	4752594480	5050	5050	5050	5050	0
253	20240530	160000	4752594480	5050	5050	5050	5050	0
254	20240530	155900	4752594480	5050	5050	5050	5050	0
255	20240530	155800	4752594480	5050	5050	5050	5050	0
256	20240530	155700	4752594480	5050	5050	5050	5050	0
257	20240530	155600	4752594480	5050	5050	5050	5050	0
258	20240530	155500	4752594480	5050	5050	5050	5050	0
259	20240530	155400	4752594480	5050	5050	5050	5050	0
260	20240530	155300	4752594480	5050	5050	5050	5050	0
261	20240530	155200	4752594480	5050	5050	5050	5050	0
262	20240530	155100	4752594480	5050	5050	5050	5050	0
263	20240530	155000	4752594480	5050	5050	5050	5050	0
264	20240530	154900	4752594480	5050	5050	5050	5050	0
265	20240530	154800	4752594480	5050	5050	5050	5050	0
266	20240530	154700	4752594480	5050	5050	5050	5050	0
267	20240530	154600	4752594480	5050	5050	5050	5050	0
268	20240530	154500	4752594480	5050	5050	5050	5050	0
269	20240530	154400	4752594480	5050	5050	5050	5050	0
270	20240530	154300	4752594480	5050	5050	5050	5050	0
271	20240530	154200	4752594480	5050	5050	5050	5050	0
272	20240530	154100	4752594480	5050	5050	5050	5050	7860
273	20240530	154000	4752594480	5050	5050	5050	5050	0
274	20240530	153900	4752594480	5050	5050	5050	5050	0
275	20240530	153800	4752594480	5050	5050	5050	5050	0
276	20240530	153700	4752594480	5050	5050	5050	5050	0
277	20240530	153600	4752594480	5050	5050	5050	5050	0
278	20240530	153500	4752594480	5050	5050	5050	5050	0
279	20240530	153400	4752594480	5050	5050	5050	5050	0
280	20240530	153300	4752594480	5050	5050	5050	5050	0
281	20240530	153200	4752594480	5050	5050	5050	5050	0
282	20240530	153100	4752594480	5050	5050	5050	5050	0
283	20240530	153000	4752594480	5050	5050	5050	5050	7860
284	20240530	152900	4712901480	5060	5060	5060	5060	0
285	20240530	152800	4712901480	5060	5060	5060	5060	0
286	20240530	152700	4712901480	5060	5060	5060	5060	0
287	20240530	152600	4712901480	5060	5060	5060	5060	0
288	20240530	152500	4712901480	5060	5060	5060	5060	0
289	20240530	152400	4712901480	5060	5060	5060	5060	0
290	20240530	152300	4712901480	5060	5060	5060	5060	0
291	20240530	152200	4712901480	5060	5060	5060	5060	0
292	20240530	152100	4712901480	5060	5060	5060	5060	0
293	20240530	152000	4712901480	5060	5060	5060	5060	0
294	20240530	151900	4712901480	5060	5040	5060	5040	6190
295	20240530	151800	4681662960	5040	5040	5040	5030	4815
296	20240530	151700	4657397480	5040	5040	5040	5030	1162
297	20240530	151600	4651548030	5040	5030	5040	5030	2626
298	20240530	151500	4638334840	5040	5030	5040	5030	1222
299	20240530	151400	4632182010	5040	5040	5040	5030	1903
300	20240530	151300	4622597020	5030	5030	5040	5030	391
301	20240530	151200	4620626630	5030	5030	5030	5030	3580
302	20240530	151100	4602619230	5030	5030	5030	5030	720
303	20240530	151000	4598997630	5020	5030	5030	5020	457
304	20240530	150900	4596700940	5040	5020	5040	5020	1713
305	20240530	150800	4588093750	5020	5030	5030	5020	1340
306	20240530	150700	4581356800	5030	5020	5030	5020	2589
307	20240530	150600	4568339240	5030	5020	5030	5020	321
308	20240530	150500	4566727730	5020	5020	5020	5020	1224
309	20240530	150400	4560583250	5030	5010	5030	5010	6327
310	20240530	150300	4528813350	5010	5020	5020	5000	1271
311	20240530	150200	4522442200	5020	5010	5020	5010	1111
312	20240530	150100	4516871480	5010	5010	5010	5010	2255
313	20240530	150000	4505573930	5010	5010	5010	5010	1517
314	20240530	145900	4497973760	5010	5010	5010	5010	1235
315	20240530	145800	4491786410	5010	5010	5010	5010	1529
316	20240530	145700	4484126120	5020	5020	5020	5010	1247
317	20240530	145600	4477876440	5020	5010	5020	5010	623
318	20240530	145500	4474753770	5010	5010	5020	5010	1279
319	20240530	145400	4468340780	5020	5020	5020	5010	218
320	20240530	145300	4467248560	5010	5010	5020	5000	800
321	20240530	145200	4463247550	5010	5010	5010	5000	341
322	20240530	145100	4461539150	5020	5020	5020	5000	1049
323	20240530	145000	4456286630	5020	5000	5020	5000	4052
324	20240530	144900	4436009400	5010	5000	5010	5000	1915
325	20240530	144800	4426425550	5010	5000	5010	5000	879
326	20240530	144700	4422030520	5000	5010	5010	4980	273
327	20240530	144600	4420667705	5010	5000	5010	5000	394
328	20240530	144500	4418697685	5020	5010	5020	5000	469
329	20240530	144400	4416345495	5010	5020	5030	5010	1606
330	20240530	144300	4408281515	5010	5000	5020	5000	2882
331	20240530	144200	4393835995	5000	5000	5000	5000	418
332	20240530	144100	4391745995	5000	5010	5010	5000	1129
333	20240530	144000	4386096685	5010	4980	5010	4975	2950
334	20240530	143900	4371368570	4980	4985	4985	4980	941
335	20240530	143800	4366682340	4985	4980	4985	4980	22
336	20240530	143700	4366572775	4980	4975	4980	4975	2611
337	20240530	143600	4353579705	4975	4980	4980	4975	769
338	20240530	143500	4349753820	4980	4980	4980	4975	214
339	20240530	143400	4348689105	4980	4980	4985	4980	178
340	20240530	143300	4347802600	4985	4980	4985	4980	109
341	20240530	143200	4347259675	4980	4985	4985	4980	231
342	20240530	143100	4346108690	4985	4985	4985	4985	1130
343	20240530	143000	4340475640	4985	4985	4985	4985	267
344	20240530	142900	4339144645	4985	4990	4990	4985	785
345	20240530	142800	4335231415	4985	4985	4990	4985	948
346	20240530	142700	4330505605	4990	4990	4990	4985	1412
347	20240530	142600	4323464725	4990	4990	4990	4990	2073
348	20240530	142500	4313120455	4990	5000	5000	4990	252
349	20240530	142400	4311861865	5000	5000	5000	4990	227
350	20240530	142300	4310726935	5000	5000	5000	5000	430
351	20240530	142200	4308576935	5000	5000	5020	5000	64
352	20240530	142100	4308256905	5000	5010	5020	5000	285
353	20240530	142000	4306829375	5010	5010	5020	5010	784
354	20240530	141900	4302900685	5000	4990	5020	4990	1832
355	20240530	141800	4293723205	4990	4990	5000	4990	632
356	20240530	141700	4290569505	5000	4985	5000	4985	1365
357	20240530	141600	4283758585	4980	4985	4990	4980	641
358	20240530	141500	4280562690	4990	4995	4995	4985	357
359	20240530	141400	4278782355	4995	5020	5020	4995	3186
360	20240530	141300	4262803850	5000	4985	5020	4985	3546
361	20240530	141200	4245056560	5000	4985	5000	4985	9532
362	20240530	141100	4197491920	4970	4975	4985	4970	608
363	20240530	141000	4194465245	4980	4985	4985	4975	761
364	20240530	140900	4190676855	4985	4985	4985	4975	301
365	20240530	140800	4189178370	4985	4985	4985	4975	506
366	20240530	140700	4186660960	4985	4985	4985	4985	0
367	20240530	140600	4186660960	4985	4980	4985	4980	2118
368	20240530	140500	4176104895	4980	4985	4985	4980	113
369	20240530	140400	4175542125	4985	4990	4990	4985	331
370	20240530	140300	4173891840	4990	4985	4990	4985	616
371	20240530	140200	4170820720	4985	4975	4985	4970	3335
372	20240530	140100	4154225685	4970	4975	4975	4965	172
373	20240530	140000	4153371075	4965	4970	4975	4965	181
374	20240530	135900	4152471150	4975	4975	4975	4970	88
375	20240530	135800	4152033600	4975	4975	4975	4975	3
376	20240530	135700	4152018675	4970	4970	4970	4970	581
377	20240530	135600	4149131105	4970	4970	4970	4970	6
378	20240530	135500	4149101285	4975	4975	4975	4970	497
379	20240530	135400	4146630460	4975	4960	4975	4960	559
380	20240530	135300	4143855985	4960	4950	4960	4950	1669
381	20240530	135200	4135586785	4945	4950	4950	4945	228
382	20240530	135100	4134458190	4950	4955	4955	4935	808
383	20240530	135000	4130464040	4940	4955	4955	4940	483
384	20240530	134900	4128076335	4950	4950	4950	4950	1
385	20240530	134800	4128071385	4950	4955	4955	4950	1466
386	20240530	134700	4120813510	4955	4950	4955	4950	481
387	20240530	134600	4118432540	4955	4960	4960	4950	608
388	20240530	134500	4115420640	4960	4960	4960	4960	270
389	20240530	134400	4114081440	4960	4965	4965	4950	208
390	20240530	134300	4113050255	4960	4970	4970	4960	139
391	20240530	134200	4112360730	4965	4970	4970	4965	357
392	20240530	134100	4110587960	4975	4980	4980	4965	2759
393	20240530	134000	4096886700	4975	4975	4975	4955	2862
394	20240530	133900	4082659585	4980	4975	4980	4955	698
395	20240530	133800	4079194630	4980	4980	4980	4975	265
396	20240530	133700	4077875645	4980	4975	4985	4970	625
397	20240530	133600	4074768440	4985	4985	4985	4980	189
398	20240530	133500	4073826660	4985	4985	4985	4980	440
399	20240530	133400	4071634870	4990	4980	4990	4980	98
400	20240530	133300	4071146385	4990	4985	4990	4985	3
401	20240530	133200	4071131425	4990	4990	4990	4985	18
402	20240530	133100	4071041630	4985	4980	4990	4980	591
403	20240530	133000	4068095420	4980	4975	4990	4975	178
404	20240530	132900	4067209075	4990	4985	4995	4980	141
405	20240530	132800	4066506770	4995	4990	4995	4985	225
406	20240530	132700	4065385065	4995	4980	4995	4980	401
407	20240530	132600	4063387585	4985	4995	4995	4985	130
408	20240530	132500	4062739265	4990	4995	4995	4990	206
409	20240530	132400	4061711315	4990	4990	4990	4990	927
410	20240530	132300	4057085585	4990	4980	4990	4980	270
411	20240530	132200	4055740975	4980	4980	4980	4965	336
412	20240530	132100	4054071225	4990	4985	4990	4985	545
413	20240530	132000	4051354395	4985	4985	4985	4975	3036
414	20240530	131900	4036235095	4985	4980	4985	4975	19
415	20240530	131800	4036140550	4985	4985	4985	4975	136
416	20240530	131700	4035462610	4985	4970	4985	4970	525
417	20240530	131600	4032848015	4980	4980	4980	4970	950
418	20240530	131500	4028125445	4980	4980	4980	4980	92
419	20240530	131400	4027667285	4980	4980	4980	4975	27
420	20240530	131300	4027532845	4980	4990	4990	4975	1715
421	20240530	131200	4018997115	4985	4985	4985	4985	106
422	20240530	131100	4018468705	4985	4990	4995	4980	379
423	20240530	131000	4016580685	4990	4995	4995	4980	1969
424	20240530	130900	4006759965	4995	4995	4995	4990	254
425	20240530	130800	4005491765	4995	4990	5000	4990	1718
426	20240530	130700	3996913595	4990	4985	4990	4985	1263
427	20240530	130600	3990613245	4990	4985	4990	4985	262
428	20240530	130500	3989307120	4985	4990	4990	4980	1060
429	20240530	130400	3984026935	4990	4985	4990	4985	1380
430	20240530	130300	3977146775	4985	4985	4985	4975	514
431	20240530	130200	3974586515	4985	4985	4985	4980	701
432	20240530	130100	3971093655	4980	4970	4985	4970	1629
433	20240530	130000	3962986145	4970	4970	4975	4970	537
434	20240530	125900	3960316710	4970	4970	4970	4965	140
435	20240530	125800	3959621020	4965	4965	4975	4965	1142
436	20240530	125700	3953945465	4965	4955	4970	4955	3513
437	20240530	125600	3936514355	4955	4950	4955	4950	28
438	20240530	125500	3936375750	4950	4935	4955	4930	3914
439	20240530	125400	3917029360	4940	4945	4945	4940	1079
440	20240530	125300	3911698940	4945	4945	4950	4945	482
441	20240530	125200	3909315025	4950	4950	4950	4950	123
442	20240530	125100	3908706175	4950	4945	4950	4945	221
443	20240530	125000	3907613325	4945	4940	4955	4940	687
444	20240530	124900	3904214465	4945	4950	4950	4945	11
445	20240530	124800	3904160055	4950	4940	4950	4940	369
446	20240530	124700	3902336400	4940	4930	4940	4930	186
447	20240530	124600	3901417700	4930	4915	4935	4915	162
448	20240530	124500	3900618880	4920	4925	4925	4920	210
449	20240530	124400	3899584635	4925	4920	4925	4915	7
450	20240530	124300	3899550195	4915	4910	4920	4910	2748
451	20240530	124200	3886057210	4915	4910	4915	4910	389
452	20240530	124100	3884147120	4905	4905	4905	4905	796
453	20240530	124000	3880242740	4920	4920	4920	4920	139
454	20240530	123900	3879558860	4920	4925	4925	4910	2610
455	20240530	123800	3866720610	4925	4935	4940	4925	1120
456	20240530	123700	3861199500	4930	4940	4940	4930	1637
457	20240530	123600	3853120080	4940	4945	4945	4940	229
458	20240530	123500	3851988570	4945	4945	4945	4940	116
459	20240530	123400	3851415340	4945	4950	4950	4945	293
460	20240530	123300	3849966440	4950	4945	4950	4945	676
461	20240530	123200	3846622505	4945	4950	4950	4945	365
462	20240530	123100	3844817475	4950	4940	4950	4940	310
463	20240530	123000	3843285905	4940	4950	4950	4940	80
464	20240530	122900	3842889945	4940	4945	4945	4940	23
465	20240530	122800	3842776300	4940	4940	4940	4940	513
466	20240530	122700	3840242080	4940	4950	4950	4940	469
467	20240530	122600	3837923720	4950	4940	4950	4940	416
468	20240530	122500	3835864530	4950	4940	4950	4940	484
469	20240530	122400	3833470740	4940	4940	4940	4940	733
470	20240530	122300	3829849720	4940	4930	4940	4930	218
471	20240530	122200	3828773090	4930	4920	4930	4920	2359
472	20240530	122100	3817151050	4925	4930	4930	4925	346
473	20240530	122000	3815445500	4925	4925	4925	4925	306
474	20240530	121900	3813938450	4930	4930	4930	4925	1640
475	20240530	121800	3805860250	4930	4925	4930	4920	1754
476	20240530	121700	3797223870	4925	4920	4925	4920	970
477	20240530	121600	3792451120	4920	4930	4930	4920	517
478	20240530	121500	3789907310	4920	4920	4930	4920	2038
479	20240530	121400	3779880340	4910	4910	4910	4910	5
480	20240530	121300	3779855790	4920	4910	4920	4910	52
481	20240530	121200	3779600460	4910	4910	4910	4910	0
482	20240530	121100	3779600460	4910	4920	4920	4910	1093
483	20240530	121000	3774227995	4920	4915	4920	4915	58
484	20240530	120900	3773942685	4915	4920	4920	4915	177
485	20240530	120800	3773072705	4920	4920	4920	4920	250
486	20240530	120700	3771842705	4920	4920	4920	4900	43
487	20240530	120600	3771631305	4935	4920	4935	4920	1305
488	20240530	120500	3765205305	4920	4890	4920	4885	949
489	20240530	120400	3760560650	4885	4895	4895	4885	517
490	20240530	120300	3758033205	4895	4895	4895	4895	0
491	20240530	120200	3758033205	4895	4895	4895	4890	553
492	20240530	120100	3755326360	4895	4895	4895	4895	122
493	20240530	120000	3754729170	4895	4895	4895	4895	43
494	20240530	115900	3754518685	4895	4895	4895	4895	3
495	20240530	115800	3754504000	4895	4895	4895	4890	626
496	20240530	115700	3751440505	4895	4890	4895	4890	4
497	20240530	115600	3751420940	4885	4890	4890	4885	42
498	20240530	115500	3751215745	4885	4885	4885	4885	0
499	20240530	115400	3751215745	4885	4885	4885	4885	10
500	20240530	115300	3751166895	4885	4885	4885	4885	1154
501	20240530	115200	3745529605	4885	4890	4890	4885	838
502	20240530	115100	3741431790	4895	4895	4900	4895	728
503	20240530	115000	3737868220	4895	4895	4895	4895	1055
504	20240530	114900	3732703995	4895	4890	4895	4890	153
505	20240530	114800	3731955065	4890	4890	4890	4890	0
506	20240530	114700	3731955065	4890	4880	4900	4880	239
507	20240530	114600	3730787305	4880	4880	4885	4875	1835
508	20240530	114500	3721834900	4885	4900	4900	4880	315
509	20240530	114400	3720296310	4900	4885	4900	4880	281
510	20240530	114300	3718921805	4890	4890	4890	4880	187
511	20240530	114200	3718007520	4890	4880	4890	4880	1081
512	20240530	114100	3712729240	4885	4890	4890	4885	630
513	20240530	114000	3709650710	4890	4895	4900	4890	355
514	20240530	113900	3707913655	4905	4905	4905	4905	20
515	20240530	113800	3707815555	4905	4900	4905	4900	182
516	20240530	113700	3706923745	4900	4885	4900	4885	3906
517	20240530	113600	3687829680	4890	4890	4890	4890	2485
518	20240530	113500	3675678030	4890	4895	4900	4890	1749
519	20240530	113400	3667116620	4900	4905	4905	4900	754
520	20240530	113300	3663421065	4905	4905	4905	4900	385
521	20240530	113200	3661533410	4900	4915	4915	4900	2510
522	20240530	113100	3649230470	4915	4910	4915	4910	1352
523	20240530	113000	3642590740	4910	4910	4910	4900	1375
524	20240530	112900	3635840490	4905	4910	4910	4900	2743
525	20240530	112800	3622392110	4900	4900	4900	4900	480
526	20240530	112700	3620040110	4900	4915	4915	4900	3163
527	20240530	112600	3604532335	4920	4930	4930	4915	372
528	20240530	112500	3602702850	4930	4930	4930	4930	1
529	20240530	112400	3602697920	4930	4915	4930	4915	94
530	20240530	112300	3602234845	4915	4930	4930	4915	223
531	20240530	112200	3601138530	4910	4910	4930	4910	104
532	20240530	112100	3600625960	4930	4930	4930	4930	170
533	20240530	112000	3599787860	4910	4905	4910	4905	3390
534	20240530	111900	3583153985	4900	4910	4910	4900	3180
535	20240530	111800	3567560310	4910	4915	4915	4905	3347
536	20240530	111700	3551121815	4915	4935	4935	4915	4424
537	20240530	111600	3529334745	4935	4940	4940	4935	93
538	20240530	111500	3528875380	4940	4945	4945	4930	834
539	20240530	111400	3524761155	4935	4950	4955	4935	943
540	20240530	111300	3520101520	4955	4960	4960	4945	319
541	20240530	111200	3518522140	4960	4960	4960	4950	296
542	20240530	111100	3517055265	4950	4960	4960	4950	432
543	20240530	111000	3514915655	4960	4970	4970	4960	160
544	20240530	110900	3514121255	4970	4975	4975	4950	24
545	20240530	110800	3514001885	4980	4945	4980	4935	3378
546	20240530	110700	3497288965	4950	4950	4950	4945	190
547	20240530	110600	3496348700	4950	4940	4955	4935	2688
548	20240530	110500	3483057215	4940	4950	4950	4935	1643
549	20240530	110400	3474941295	4945	4950	4950	4940	1507
550	20240530	110300	3467488720	4950	4955	4955	4950	1492
551	20240530	110200	3460101820	4955	4955	4965	4950	1452
552	20240530	110100	3452912110	4955	4970	4980	4955	1055
553	20240530	110000	3447677405	4980	5000	5000	4980	100
554	20240530	105900	3447177705	5000	4970	5000	4970	2386
555	20240530	105800	3435277660	4965	4965	4965	4965	63
556	20240530	105700	3434964865	4965	4965	4965	4965	30
557	20240530	105600	3434815915	4965	4965	4965	4950	534
558	20240530	105500	3432170410	4965	4965	4965	4965	1
559	20240530	105400	3432165445	4960	4960	4965	4960	424
560	20240530	105300	3430062040	4960	4965	4965	4960	1000
561	20240530	105200	3425101075	4990	4965	4990	4965	422
562	20240530	105100	3423005820	4960	4960	4965	4960	1307
563	20240530	105000	3416517600	4950	4945	4950	4945	122
564	20240530	104900	3415914285	4945	4955	4955	4945	3134
565	20240530	104800	3400394940	4960	4960	4960	4955	782
566	20240530	104700	3396519675	4965	4975	4975	4965	416
567	20240530	104600	3394452915	4990	4990	4990	4985	22
568	20240530	104500	3394343190	4990	4990	4990	4990	10
569	20240530	104400	3394293290	4990	4990	4990	4975	8
570	20240530	104300	3394253385	4990	4990	4990	4975	898
571	20240530	104200	3389780275	4995	4995	4995	4985	617
572	20240530	104100	3386700655	5000	4995	5010	4995	67
573	20240530	104000	3386365950	4995	5000	5010	4985	2062
574	20240530	103900	3376073540	5010	4995	5050	4990	9088
575	20240530	103800	3330546565	4995	4975	4995	4975	1371
576	20240530	103700	3323709730	4980	4945	4990	4945	2716
577	20240530	103600	3310207280	4950	4955	4955	4950	362
578	20240530	103500	3308415195	4955	4970	4970	4955	247
579	20240530	103400	3307190605	4955	4950	4965	4950	3298
580	20240530	103300	3290828000	4950	4955	4955	4950	1176
581	20240530	103200	3285006750	4955	4950	4955	4950	112
582	20240530	103100	3284452090	4955	4950	4955	4935	5461
583	20240530	103000	3257466435	4950	4960	4960	4945	733
584	20240530	102900	3253838740	4960	4955	4960	4940	12252
585	20240530	102800	3193158005	4960	4965	4970	4955	5173
586	20240530	102700	3167490260	4970	4965	4970	4965	1497
587	20240530	102600	3160055330	4970	4990	4990	4970	4045
588	20240530	102500	3139932795	4990	4990	4990	4985	29
589	20240530	102400	3139788130	4985	4980	4990	4980	3115
590	20240530	102300	3124275180	4980	4985	4985	4980	2712
591	20240530	102200	3110768205	4980	4980	4995	4980	3993
592	20240530	102100	3090854385	4980	4985	4985	4980	173
593	20240530	102000	3089992820	4985	4985	4985	4975	1408
594	20240530	101900	3082978410	4990	4980	4990	4980	564
595	20240530	101800	3080166555	4980	4975	4990	4975	2852
596	20240530	101700	3065959280	4975	4990	4990	4975	2828
597	20240530	101600	3051876600	4985	4985	4990	4985	1351
598	20240530	101500	3045140130	4985	4990	4990	4985	2111
599	20240530	101400	3034608165	5000	4980	5000	4980	1913
600	20240530	101300	3025055325	4980	4985	4990	4980	1309
601	20240530	101200	3018529745	4990	5010	5020	4990	5300
602	20240530	101100	2992012465	5020	5020	5030	5010	773
603	20240530	101000	2988132785	5030	5050	5050	5020	5011
604	20240530	100900	2962879275	5040	5020	5050	5020	4126
605	20240530	100800	2942096085	5020	4990	5030	4990	22082
606	20240530	100700	2831757200	4985	4990	4990	4985	1588
607	20240530	100600	2823836220	4990	4985	4990	4980	838
608	20240530	100500	2819662445	4985	4985	4985	4985	471
609	20240530	100400	2817314510	4985	4985	4985	4975	434
610	20240530	100300	2815152585	4975	4970	4995	4965	2926
611	20240530	100200	2800601360	4970	4970	4995	4965	7622
612	20240530	100100	2762704475	4970	4985	4985	4970	4468
613	20240530	100000	2740474470	4985	4985	4985	4980	2594
614	20240530	095900	2727548425	4985	4995	4995	4985	2196
615	20240530	095800	2716591230	4995	4995	4995	4990	3578
616	20240530	095700	2698721980	4995	5000	5000	4995	1062
617	20240530	095600	2693413985	5000	5010	5020	4995	1226
618	20240530	095500	2687281860	5020	5010	5020	5000	2440
619	20240530	095400	2675058220	5020	5010	5020	5000	2076
620	20240530	095300	2664667980	5010	5000	5010	4985	1334
621	20240530	095200	2658002385	5000	5010	5020	4985	8249
622	20240530	095100	2616768530	5020	5020	5030	5010	4111
623	20240530	095000	2596158120	5020	5040	5040	5020	3246
624	20240530	094900	2579836330	5040	5040	5040	5040	2755
625	20240530	094800	2565951130	5040	5050	5050	5030	2257
626	20240530	094700	2554561910	5050	5050	5060	5050	3160
627	20240530	094600	2538588110	5050	5030	5050	5030	4769
628	20240530	094500	2514560130	5040	5020	5040	5010	3112
629	20240530	094400	2498910520	5020	5000	5020	5000	357
630	20240530	094300	2497120390	5000	5010	5010	5000	1308
631	20240530	094200	2490568980	5020	5000	5020	5000	1693
632	20240530	094100	2482086850	5000	5010	5010	5000	3124
633	20240530	094000	2466453380	5010	5010	5030	5010	3457
634	20240530	093900	2449117750	5010	5040	5040	5010	3853
635	20240530	093800	2429759820	5030	5020	5040	5000	4395
636	20240530	093700	2407721850	5020	5010	5020	5000	1116
637	20240530	093600	2402131760	5000	5010	5010	5000	3084
638	20240530	093500	2386710220	5000	5010	5010	5000	2218
639	20240530	093400	2375617040	5010	5010	5010	5010	1426
640	20240530	093300	2368472780	5010	5000	5020	4990	7666
641	20240530	093200	2330157275	5000	5020	5020	4995	11396
642	20240530	093100	2273092165	5020	5020	5040	5020	9281
643	20240530	093000	2226498245	5020	5070	5070	5020	11030
644	20240530	092900	2170810365	5080	5080	5090	5070	6787
645	20240530	092800	2136312195	5090	5100	5100	5080	6548
646	20240530	092700	2103000855	5100	5090	5130	5090	14540
647	20240530	092600	2028646505	5100	5120	5150	5090	14375
648	20240530	092500	1954933125	5120	5140	5160	5100	18348
649	20240530	092400	1860993165	5140	5140	5190	5130	33276
650	20240530	092300	1689145115	5150	5100	5160	5090	45218
651	20240530	092200	1457225385	5100	5060	5100	5050	10669
652	20240530	092100	1403055495	5060	5070	5070	5050	8938
653	20240530	092000	1357797625	5090	5040	5100	5040	24695
654	20240530	091900	1232563805	5040	5040	5050	5030	16622
655	20240530	091800	1148814465	5030	5000	5040	5000	17479
656	20240530	091700	1061103675	5000	4985	5000	4975	6948
657	20240530	091600	1026431690	4985	4985	4995	4980	7160
658	20240530	091500	990736605	4985	5020	5020	4980	19682
659	20240530	091400	892382995	5010	4980	5020	4975	8009
660	20240530	091300	852297785	4975	4970	4990	4940	12780
661	20240530	091200	788869400	4970	5030	5070	4940	27922
662	20240530	091100	649307300	5060	4915	5120	4915	47529
663	20240530	091000	410773845	4915	4870	5100	4860	24681
664	20240530	090900	288096565	4870	4855	4875	4855	7516
665	20240530	090800	251529275	4850	4810	4850	4800	8359
666	20240530	090700	211173240	4810	4770	4810	4765	3447
667	20240530	090600	194676680	4730	4760	4760	4730	8341
668	20240530	090500	155007510	4760	4705	4760	4705	2461
669	20240530	090400	143358870	4735	4795	4795	4700	10727
670	20240530	090300	92462985	4805	4820	4820	4800	4771
671	20240530	090200	69525625	4820	4830	4830	4805	2861
672	20240530	090100	55719865	4825	4790	4830	4790	2192
673	20240530	090000	45142870	4790	4825	4830	4785	9269