KissMeData/058470/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	193500	47927251000	273000	273000	273000	273000	3139
3	20240521	193400	47927251000	273000	273000	273000	273000	0
4	20240521	193300	47927251000	273000	273000	273000	273000	0
5	20240521	193200	47927251000	273000	273000	273000	273000	0
6	20240521	193100	47927251000	273000	273000	273000	273000	0
7	20240521	193000	47927251000	273000	273000	273000	273000	0
8	20240521	192900	47927251000	273000	273000	273000	273000	0
9	20240521	192800	47927251000	273000	273000	273000	273000	0
10	20240521	192700	47927251000	273000	273000	273000	273000	0
11	20240521	192600	47927251000	273000	273000	273000	273000	0
12	20240521	192500	47927251000	273000	273000	273000	273000	0
13	20240521	192400	47927251000	273000	273000	273000	273000	0
14	20240521	192300	47927251000	273000	273000	273000	273000	0
15	20240521	192200	47927251000	273000	273000	273000	273000	0
16	20240521	192100	47927251000	273000	273000	273000	273000	0
17	20240521	192000	47927251000	273000	273000	273000	273000	0
18	20240521	191900	47927251000	273000	273000	273000	273000	0
19	20240521	191800	47927251000	273000	273000	273000	273000	0
20	20240521	191700	47927251000	273000	273000	273000	273000	0
21	20240521	191600	47927251000	273000	273000	273000	273000	0
22	20240521	191500	47927251000	273000	273000	273000	273000	0
23	20240521	191400	47927251000	273000	273000	273000	273000	0
24	20240521	191300	47927251000	273000	273000	273000	273000	0
25	20240521	191200	47927251000	273000	273000	273000	273000	0
26	20240521	191100	47927251000	273000	273000	273000	273000	0
27	20240521	191000	47927251000	273000	273000	273000	273000	0
28	20240521	190900	47927251000	273000	273000	273000	273000	0
29	20240521	190800	47927251000	273000	273000	273000	273000	0
30	20240521	190700	47927251000	273000	273000	273000	273000	0
31	20240521	190600	47927251000	273000	273000	273000	273000	0
32	20240521	190500	47927251000	273000	273000	273000	273000	3139
33	20240521	190400	47927251000	273000	273000	273000	273000	0
34	20240521	190300	47927251000	273000	273000	273000	273000	0
35	20240521	190200	47927251000	273000	273000	273000	273000	0
36	20240521	190100	47927251000	273000	273000	273000	273000	0
37	20240521	190000	47927251000	273000	273000	273000	273000	0
38	20240521	185900	47927251000	273000	273000	273000	273000	0
39	20240521	185800	47927251000	273000	273000	273000	273000	0
40	20240521	185700	47927251000	273000	273000	273000	273000	0
41	20240521	185600	47927251000	273000	273000	273000	273000	0
42	20240521	185500	47927251000	273000	273000	273000	273000	0
43	20240521	185400	47927251000	273000	273000	273000	273000	0
44	20240521	185300	47927251000	273000	273000	273000	273000	0
45	20240521	185200	47927251000	273000	273000	273000	273000	0
46	20240521	185100	47927251000	273000	273000	273000	273000	0
47	20240521	185000	47927251000	273000	273000	273000	273000	0
48	20240521	184900	47927251000	273000	273000	273000	273000	0
49	20240521	184800	47927251000	273000	273000	273000	273000	0
50	20240521	184700	47927251000	273000	273000	273000	273000	0
51	20240521	184600	47927251000	273000	273000	273000	273000	0
52	20240521	184500	47927251000	273000	273000	273000	273000	0
53	20240521	184400	47927251000	273000	273000	273000	273000	0
54	20240521	184300	47927251000	273000	273000	273000	273000	0
55	20240521	184200	47927251000	273000	273000	273000	273000	0
56	20240521	184100	47927251000	273000	273000	273000	273000	0
57	20240521	184000	47927251000	273000	273000	273000	273000	0
58	20240521	183900	47927251000	273000	273000	273000	273000	0
59	20240521	183800	47927251000	273000	273000	273000	273000	0
60	20240521	183700	47927251000	273000	273000	273000	273000	0
61	20240521	183600	47927251000	273000	273000	273000	273000	0
62	20240521	183500	47927251000	273000	273000	273000	273000	3139
63	20240521	183400	47927251000	273000	273000	273000	273000	0
64	20240521	183300	47927251000	273000	273000	273000	273000	0
65	20240521	183200	47927251000	273000	273000	273000	273000	0
66	20240521	183100	47927251000	273000	273000	273000	273000	0
67	20240521	183000	47927251000	273000	273000	273000	273000	0
68	20240521	182900	47927251000	273000	273000	273000	273000	0
69	20240521	182800	47927251000	273000	273000	273000	273000	0
70	20240521	182700	47927251000	273000	273000	273000	273000	0
71	20240521	182600	47927251000	273000	273000	273000	273000	0
72	20240521	182500	47927251000	273000	273000	273000	273000	0
73	20240521	182400	47927251000	273000	273000	273000	273000	0
74	20240521	182300	47927251000	273000	273000	273000	273000	0
75	20240521	182200	47927251000	273000	273000	273000	273000	0
76	20240521	182100	47927251000	273000	273000	273000	273000	0
77	20240521	182000	47927251000	273000	273000	273000	273000	0
78	20240521	181900	47927251000	273000	273000	273000	273000	0
79	20240521	181800	47927251000	273000	273000	273000	273000	0
80	20240521	181700	47927251000	273000	273000	273000	273000	0
81	20240521	181600	47927251000	273000	273000	273000	273000	0
82	20240521	181500	47927251000	273000	273000	273000	273000	0
83	20240521	181400	47927251000	273000	273000	273000	273000	0
84	20240521	181300	47927251000	273000	273000	273000	273000	0
85	20240521	181200	47927251000	273000	273000	273000	273000	0
86	20240521	181100	47927251000	273000	273000	273000	273000	0
87	20240521	181000	47927251000	273000	273000	273000	273000	0
88	20240521	180900	47927251000	273000	273000	273000	273000	0
89	20240521	180800	47927251000	273000	273000	273000	273000	0
90	20240521	180700	47927251000	273000	273000	273000	273000	0
91	20240521	180600	47927251000	273000	273000	273000	273000	0
92	20240521	180500	47927251000	273000	273000	273000	273000	3139
93	20240521	180400	47927251000	273000	273000	273000	273000	0
94	20240521	180300	47927251000	273000	273000	273000	273000	0
95	20240521	180200	47927251000	273000	273000	273000	273000	0
96	20240521	180100	47927251000	273000	273000	273000	273000	0
97	20240521	180000	47927251000	273000	273000	273000	273000	0
98	20240521	175900	47927251000	273000	273000	273000	273000	0
99	20240521	175800	47927251000	273000	273000	273000	273000	0
100	20240521	175700	47927251000	273000	273000	273000	273000	0
101	20240521	175600	47927251000	273000	273000	273000	273000	0
102	20240521	175500	47927251000	273000	273000	273000	273000	0
103	20240521	175400	47927251000	273000	273000	273000	273000	0
104	20240521	175300	47927251000	273000	273000	273000	273000	0
105	20240521	175200	47927251000	273000	273000	273000	273000	0
106	20240521	175100	47927251000	273000	273000	273000	273000	0
107	20240521	175000	47927251000	273000	273000	273000	273000	0
108	20240521	174900	47927251000	273000	273000	273000	273000	0
109	20240521	174800	47927251000	273000	273000	273000	273000	0
110	20240521	174700	47927251000	273000	273000	273000	273000	0
111	20240521	174600	47927251000	273000	273000	273000	273000	0
112	20240521	174500	47927251000	273000	273000	273000	273000	0
113	20240521	174400	47927251000	273000	273000	273000	273000	0
114	20240521	174300	47927251000	273000	273000	273000	273000	0
115	20240521	174200	47927251000	273000	273000	273000	273000	0
116	20240521	174100	47927251000	273000	273000	273000	273000	0
117	20240521	174000	47927251000	273000	273000	273000	273000	0
118	20240521	173900	47927251000	273000	273000	273000	273000	0
119	20240521	173800	47927251000	273000	273000	273000	273000	0
120	20240521	173700	47927251000	273000	273000	273000	273000	0
121	20240521	173600	47927251000	273000	273000	273000	273000	0
122	20240521	173500	47927251000	273000	273000	273000	273000	3139
123	20240521	173400	47927251000	273000	273000	273000	273000	0
124	20240521	173300	47927251000	273000	273000	273000	273000	0
125	20240521	173200	47927251000	273000	273000	273000	273000	0
126	20240521	173100	47927251000	273000	273000	273000	273000	0
127	20240521	173000	47927251000	273000	273000	273000	273000	0
128	20240521	172900	47927251000	273000	273000	273000	273000	0
129	20240521	172800	47927251000	273000	273000	273000	273000	0
130	20240521	172700	47927251000	273000	273000	273000	273000	0
131	20240521	172600	47927251000	273000	273000	273000	273000	0
132	20240521	172500	47927251000	273000	273000	273000	273000	0
133	20240521	172400	47927251000	273000	273000	273000	273000	0
134	20240521	172300	47927251000	273000	273000	273000	273000	0
135	20240521	172200	47927251000	273000	273000	273000	273000	0
136	20240521	172100	47927251000	273000	273000	273000	273000	0
137	20240521	172000	47927251000	273000	273000	273000	273000	0
138	20240521	171900	47927251000	273000	273000	273000	273000	0
139	20240521	171800	47927251000	273000	273000	273000	273000	0
140	20240521	171700	47927251000	273000	273000	273000	273000	0
141	20240521	171600	47927251000	273000	273000	273000	273000	0
142	20240521	171500	47927251000	273000	273000	273000	273000	0
143	20240521	171400	47927251000	273000	273000	273000	273000	0
144	20240521	171300	47927251000	273000	273000	273000	273000	0
145	20240521	171200	47927251000	273000	273000	273000	273000	0
146	20240521	171100	47927251000	273000	273000	273000	273000	0
147	20240521	171000	47927251000	273000	273000	273000	273000	0
148	20240521	170900	47927251000	273000	273000	273000	273000	0
149	20240521	170800	47927251000	273000	273000	273000	273000	0
150	20240521	170700	47927251000	273000	273000	273000	273000	0
151	20240521	170600	47927251000	273000	273000	273000	273000	0
152	20240521	170500	47927251000	273000	273000	273000	273000	3139
153	20240521	170400	47927251000	273000	273000	273000	273000	0
154	20240521	170300	47927251000	273000	273000	273000	273000	0
155	20240521	170200	47927251000	273000	273000	273000	273000	0
156	20240521	170100	47927251000	273000	273000	273000	273000	0
157	20240521	170000	47927251000	273000	273000	273000	273000	0
158	20240521	165900	47927251000	273000	273000	273000	273000	0
159	20240521	165800	47927251000	273000	273000	273000	273000	0
160	20240521	165700	47927251000	273000	273000	273000	273000	0
161	20240521	165600	47927251000	273000	273000	273000	273000	0
162	20240521	165500	47927251000	273000	273000	273000	273000	0
163	20240521	165400	47927251000	273000	273000	273000	273000	0
164	20240521	165300	47927251000	273000	273000	273000	273000	0
165	20240521	165200	47927251000	273000	273000	273000	273000	0
166	20240521	165100	47927251000	273000	273000	273000	273000	0
167	20240521	165000	47927251000	273000	273000	273000	273000	0
168	20240521	164900	47927251000	273000	273000	273000	273000	0
169	20240521	164800	47927251000	273000	273000	273000	273000	0
170	20240521	164700	47927251000	273000	273000	273000	273000	0
171	20240521	164600	47927251000	273000	273000	273000	273000	0
172	20240521	164500	47927251000	273000	273000	273000	273000	0
173	20240521	164400	47927251000	273000	273000	273000	273000	0
174	20240521	164300	47927251000	273000	273000	273000	273000	0
175	20240521	164200	47927251000	273000	273000	273000	273000	0
176	20240521	164100	47927251000	273000	273000	273000	273000	0
177	20240521	164000	47927251000	273000	273000	273000	273000	0
178	20240521	163900	47927251000	273000	273000	273000	273000	0
179	20240521	163800	47927251000	273000	273000	273000	273000	0
180	20240521	163700	47927251000	273000	273000	273000	273000	0
181	20240521	163600	47927251000	273000	273000	273000	273000	0
182	20240521	163500	47927251000	273000	273000	273000	273000	3139
183	20240521	163400	47927251000	273000	273000	273000	273000	0
184	20240521	163300	47927251000	273000	273000	273000	273000	0
185	20240521	163200	47927251000	273000	273000	273000	273000	0
186	20240521	163100	47927251000	273000	273000	273000	273000	0
187	20240521	163000	47927251000	273000	273000	273000	273000	0
188	20240521	162900	47927251000	273000	273000	273000	273000	0
189	20240521	162800	47927251000	273000	273000	273000	273000	0
190	20240521	162700	47927251000	273000	273000	273000	273000	0
191	20240521	162600	47927251000	273000	273000	273000	273000	0
192	20240521	162500	47927251000	273000	273000	273000	273000	0
193	20240521	162400	47927251000	273000	273000	273000	273000	0
194	20240521	162300	47927251000	273000	273000	273000	273000	0
195	20240521	162200	47927251000	273000	273000	273000	273000	0
196	20240521	162100	47927251000	273000	273000	273000	273000	0
197	20240521	162000	47927251000	273000	273000	273000	273000	0
198	20240521	161900	47927251000	273000	273000	273000	273000	0
199	20240521	161800	47927251000	273000	273000	273000	273000	0
200	20240521	161700	47927251000	273000	273000	273000	273000	0
201	20240521	161600	47927251000	273000	273000	273000	273000	0
202	20240521	161500	47927251000	273000	273000	273000	273000	0
203	20240521	161400	47927251000	273000	273000	273000	273000	0
204	20240521	161300	47927251000	273000	273000	273000	273000	0
205	20240521	161200	47927251000	273000	273000	273000	273000	0
206	20240521	161100	47927251000	273000	273000	273000	273000	0
207	20240521	161000	47927251000	273000	273000	273000	273000	0
208	20240521	160900	47927251000	273000	273000	273000	273000	0
209	20240521	160800	47927251000	273000	273000	273000	273000	0
210	20240521	160700	47927251000	273000	273000	273000	273000	0
211	20240521	160600	47927251000	273000	273000	273000	273000	0
212	20240521	160500	47927251000	273000	273000	273000	273000	3139
213	20240521	160400	47927251000	273000	273000	273000	273000	0
214	20240521	160300	47927251000	273000	273000	273000	273000	0
215	20240521	160200	47927251000	273000	273000	273000	273000	0
216	20240521	160100	47927251000	273000	273000	273000	273000	0
217	20240521	160000	47927251000	273000	273000	273000	273000	0
218	20240521	155900	47927251000	273000	273000	273000	273000	0
219	20240521	155800	47927251000	273000	273000	273000	273000	0
220	20240521	155700	47927251000	273000	273000	273000	273000	0
221	20240521	155600	47927251000	273000	273000	273000	273000	0
222	20240521	155500	47927251000	273000	273000	273000	273000	0
223	20240521	155400	47927251000	273000	273000	273000	273000	0
224	20240521	155300	47927251000	273000	273000	273000	273000	0
225	20240521	155200	47927251000	273000	273000	273000	273000	0
226	20240521	155100	47927251000	273000	273000	273000	273000	0
227	20240521	155000	47927251000	273000	273000	273000	273000	0
228	20240521	154900	47927251000	273000	273000	273000	273000	0
229	20240521	154800	47927251000	273000	273000	273000	273000	0
230	20240521	154700	47927251000	273000	273000	273000	273000	0
231	20240521	154600	47927251000	273000	273000	273000	273000	0
232	20240521	154500	47927251000	273000	273000	273000	273000	0
233	20240521	154400	47927251000	273000	273000	273000	273000	0
234	20240521	154300	47927251000	273000	273000	273000	273000	0
235	20240521	154200	47927251000	273000	273000	273000	273000	0
236	20240521	154100	47927251000	273000	273000	273000	273000	0
237	20240521	154000	47927251000	273000	273000	273000	273000	0
238	20240521	153900	47927251000	273000	273000	273000	273000	0
239	20240521	153800	47927251000	273000	273000	273000	273000	0
240	20240521	153700	47927251000	273000	273000	273000	273000	0
241	20240521	153600	47927251000	273000	273000	273000	273000	0
242	20240521	153500	47927251000	273000	273000	273000	273000	3139
243	20240521	153400	47927251000	273000	273000	273000	273000	0
244	20240521	153300	47927251000	273000	273000	273000	273000	0
245	20240521	153200	47927251000	273000	273000	273000	273000	0
246	20240521	153100	47927251000	273000	273000	273000	273000	0
247	20240521	153000	47927251000	273000	273000	273000	273000	3139
248	20240521	152900	47070304000	273500	273500	273500	273500	0
249	20240521	152800	47070304000	273500	273500	273500	273500	0
250	20240521	152700	47070304000	273500	273500	273500	273500	0
251	20240521	152600	47070304000	273500	273500	273500	273500	0
252	20240521	152500	47070304000	273500	273500	273500	273500	0
253	20240521	152400	47070304000	273500	273500	273500	273500	0
254	20240521	152300	47070304000	273500	273500	273500	273500	0
255	20240521	152200	47070304000	273500	273500	273500	273500	0
256	20240521	152100	47070304000	273500	273500	273500	273500	0
257	20240521	152000	47070304000	273500	273500	273500	273500	0
258	20240521	151900	47070304000	273500	273000	273500	273000	121
259	20240521	151800	47037261000	273000	274000	274000	273000	1036
260	20240521	151700	46753908500	274000	274000	274000	273500	511
261	20240521	151600	46613930000	274000	274000	274000	273500	523
262	20240521	151500	46470676000	274000	274000	274000	273500	482
263	20240521	151400	46338637000	274000	274000	274000	273500	606
264	20240521	151300	46172701500	274000	273000	274000	273000	665
265	20240521	151200	45990791000	273500	273500	273500	273000	397
266	20240521	151100	45882221500	273500	273500	274000	273000	504
267	20240521	151000	45744380500	273000	273500	274000	273000	605
268	20240521	150900	45578822500	273500	274000	274000	273000	515
269	20240521	150800	45437892500	274000	274000	274000	273000	423
270	20240521	150700	45322206500	274000	273500	274000	273000	443
271	20240521	150600	45201101500	273500	274000	274000	273000	526
272	20240521	150500	45057281000	274000	273000	274000	273000	349
273	20240521	150400	44961812500	273500	273500	274000	273000	324
274	20240521	150300	44873171500	273500	273500	274000	273000	462
275	20240521	150200	44746766000	274000	273500	274000	273000	353
276	20240521	150100	44650222000	273000	273500	273500	273000	271
277	20240521	150000	44576111000	273500	273500	274000	273000	389
278	20240521	145900	44469623000	273500	273500	274000	273000	305
279	20240521	145800	44386159500	273500	273500	274000	273000	361
280	20240521	145700	44287361500	273500	273500	274000	273000	318
281	20240521	145600	44200384500	273500	274000	274000	273000	349
282	20240521	145500	44104902000	273500	273500	274000	273000	338
283	20240521	145400	44012425000	273500	273500	274000	273000	326
284	20240521	145300	43923279500	273500	273000	274000	273000	275
285	20240521	145200	43848003500	273500	274000	274000	273000	462
286	20240521	145100	43721614000	274000	274000	274500	273500	496
287	20240521	145000	43585784000	274000	274000	274500	273500	431
288	20240521	144900	43467592000	274000	274000	274500	273500	513
289	20240521	144800	43326974500	274000	274500	274500	273500	557
290	20240521	144700	43174189500	274500	274000	274500	273500	679
291	20240521	144600	42988072000	274000	274000	274000	273500	527
292	20240521	144500	42843690500	274000	274000	274000	273500	775
293	20240521	144400	42631361500	274000	273500	274000	273500	500
294	20240521	144300	42494397500	274000	274000	274000	273500	461
295	20240521	144200	42368163500	274000	274000	274000	273500	537
296	20240521	144100	42221147500	273500	274000	274000	273500	436
297	20240521	144000	42101762500	273500	273500	274000	273500	898
298	20240521	143900	41856021500	273500	273500	273500	273000	347
299	20240521	143800	41761136500	273000	273000	273500	273000	506
300	20240521	143700	41622875000	273500	273500	273500	273000	735
301	20240521	143600	41422058000	273500	273500	274000	273000	369
302	20240521	143500	41321097000	273500	273500	274000	273000	301
303	20240521	143400	41238773500	273500	273500	274000	273000	354
304	20240521	143300	41141873500	273500	274000	274000	273000	402
305	20240521	143200	41031943000	274000	273500	274000	273000	454
306	20240521	143100	40907774500	273500	273500	273500	273000	266
307	20240521	143000	40835043500	273500	273500	273500	273000	327
308	20240521	142900	40745621000	273500	273500	273500	273000	278
309	20240521	142800	40669625500	273500	273000	273500	272500	227
310	20240521	142700	40607588500	273000	273000	273500	272000	330
311	20240521	142600	40517494000	273000	273000	273500	272500	317
312	20240521	142500	40430947000	272500	273500	273500	272500	606
313	20240521	142400	40265364500	273000	273500	273500	272500	233
314	20240521	142300	40201686000	273500	273000	273500	272500	379
315	20240521	142200	40098183500	273000	272500	273000	272000	312
316	20240521	142100	40013049000	272500	273000	273000	272500	312
317	20240521	142000	39927893000	273000	273000	273000	272500	248
318	20240521	141900	39860218500	272500	272000	273000	272000	390
319	20240521	141800	39753859500	272000	272000	273000	271500	341
320	20240521	141700	39660982000	272000	272000	272500	271500	275
321	20240521	141600	39586179000	272000	272500	272500	272000	287
322	20240521	141500	39508036500	272500	272500	273000	271500	263
323	20240521	141400	39436349000	273000	272500	273000	272000	189
324	20240521	141300	39384818000	272000	272500	273000	271500	176
325	20240521	141200	39336880500	272500	272000	272500	271500	276
326	20240521	141100	39261738500	272000	272000	272500	272000	185
327	20240521	141000	39211367000	272000	272000	273000	271500	368
328	20240521	140900	39111217000	273000	273000	273000	272000	322
329	20240521	140800	39023421000	273000	272500	273000	272000	562
330	20240521	140700	38870255000	272500	272000	272500	271500	736
331	20240521	140600	38669988500	272000	271500	272000	271500	219
332	20240521	140500	38610441000	272000	272000	272000	271500	270
333	20240521	140400	38537008500	272000	270500	272000	270000	972
334	20240521	140300	38273516000	270500	270500	270500	269500	532
335	20240521	140200	38129846000	270500	270500	270500	270000	100
336	20240521	140100	38102824000	270500	270000	270500	269500	191
337	20240521	140000	38051265000	270000	270500	270500	269500	439
338	20240521	135900	37932716000	270500	270500	270500	270000	62
339	20240521	135800	37915961000	270500	270000	270500	270000	148
340	20240521	135700	37875969000	270500	270500	270500	270000	88
341	20240521	135600	37852187500	270500	270000	270500	270000	60
342	20240521	135500	37835968000	270500	270000	270500	270000	43
343	20240521	135400	37824341500	270500	270500	270500	270000	179
344	20240521	135300	37776002000	270500	270500	270500	270000	79
345	20240521	135200	37754643000	270500	270500	270500	270000	41
346	20240521	135100	37743555000	270500	270000	270500	270000	56
347	20240521	135000	37728429000	270500	270500	270500	270000	46
348	20240521	134900	37715989500	270000	270000	270500	270000	323
349	20240521	134800	37628699500	270000	270500	270500	270000	88
350	20240521	134700	37604913000	270000	270500	270500	270000	73
351	20240521	134600	37585186000	270000	270500	270500	270000	91
352	20240521	134500	37560595000	270000	270500	270500	270000	77
353	20240521	134400	37539783000	270500	270500	270500	270000	48
354	20240521	134300	37526803500	270500	270500	270500	270000	335
355	20240521	134200	37436190500	270500	270500	270500	270000	122
356	20240521	134100	37403222000	270500	271000	271000	270500	26
357	20240521	134000	37396186000	271000	271000	271000	270000	58
358	20240521	133900	37380493000	271000	270500	271000	270000	74
359	20240521	133800	37360484000	270500	270500	270500	270000	76
360	20240521	133700	37339945000	270500	270500	271000	270000	77
361	20240521	133600	37319119000	270000	270500	270500	270000	67
362	20240521	133500	37301009500	270500	270500	270500	270000	61
363	20240521	133400	37284524000	270500	270500	270500	270000	65
364	20240521	133300	37266947000	270000	270500	270500	270000	45
365	20240521	133200	37254794000	270000	270500	270500	270000	157
366	20240521	133100	37212388000	270500	270500	271000	270000	930
367	20240521	133000	36960873000	270500	271000	271500	270500	46
368	20240521	132900	36948414500	271000	271500	271500	270500	136
369	20240521	132800	36911562500	271500	271500	271500	271000	43
370	20240521	132700	36899890500	271500	271000	271500	270500	71
371	20240521	132600	36880664500	271000	271000	271500	270500	63
372	20240521	132500	36863597500	271500	271500	271500	271000	65
373	20240521	132400	36845962500	271000	271000	271500	270500	279
374	20240521	132300	36770371000	271000	270500	271000	270500	79
375	20240521	132200	36748974000	270500	270500	271000	270500	89
376	20240521	132100	36724878500	270500	271000	271000	270500	52
377	20240521	132000	36710801500	270500	271000	271000	270500	60
378	20240521	131900	36694552000	271000	270500	271000	270500	35
379	20240521	131800	36685072500	271000	271000	271000	270500	64
380	20240521	131700	36667744500	271000	271000	271000	270500	68
381	20240521	131600	36649321000	270500	271000	271000	270500	67
382	20240521	131500	36631174000	271000	271000	271000	270500	46
383	20240521	131400	36618720000	271000	271000	271000	270500	41
384	20240521	131300	36607613000	271000	271000	271000	270500	56
385	20240521	131200	36592439000	271000	271000	271000	270500	72
386	20240521	131100	36572943000	270500	271000	271000	270500	70
387	20240521	131000	36553992500	271000	270500	271000	270500	62
388	20240521	130900	36537209500	271000	271000	271000	270000	143
389	20240521	130800	36498485500	271000	271000	271000	270500	73
390	20240521	130700	36478706500	271000	270500	271000	270500	40
391	20240521	130600	36467870000	271000	270500	271000	270000	69
392	20240521	130500	36449221000	270500	271500	271500	270500	93
393	20240521	130400	36424041000	271000	271000	271500	270500	53
394	20240521	130300	36409671500	271000	271000	271000	270000	42
395	20240521	130200	36398305500	270500	271000	271000	270500	21
396	20240521	130100	36392617000	271000	270500	271000	270500	50
397	20240521	130000	36379078500	271000	270500	271000	270000	512
398	20240521	125900	36240566500	270500	271000	271000	270500	62
399	20240521	125800	36223770500	271000	271000	271000	270500	57
400	20240521	125700	36208331000	271000	271000	271000	270500	104
401	20240521	125600	36180184500	270500	271000	271000	270500	315
402	20240521	125500	36094968000	271000	271000	272000	270500	1836
403	20240521	125400	35596765500	271500	271000	271500	271000	77
404	20240521	125300	35575877500	271500	271500	271500	271000	25
405	20240521	125200	35569095500	271500	271500	271500	271000	52
406	20240521	125100	35554987500	271000	271500	271500	271000	57
407	20240521	125000	35539524500	271000	271500	271500	271000	85
408	20240521	124900	35516474000	271500	271500	271500	271000	61
409	20240521	124800	35499927000	271000	271000	271500	271000	135
410	20240521	124700	35463314000	271500	271500	271500	271000	53
411	20240521	124600	35448925000	271500	271500	271500	271000	44
412	20240521	124500	35436985500	271000	271500	271500	271000	56
413	20240521	124400	35421796500	271500	271500	271500	271500	32
414	20240521	124300	35413108500	271500	271500	271500	271000	74
415	20240521	124200	35393032000	271500	271500	271500	271000	57
416	20240521	124100	35377571000	271500	271500	271500	271000	43
417	20240521	124000	35365900000	271500	271500	271500	271000	87
418	20240521	123900	35342308500	271500	272000	272000	271000	68
419	20240521	123800	35323851500	271500	272000	272000	271500	190
420	20240521	123700	35272251500	272000	272000	272000	271500	63
421	20240521	123600	35255128500	272000	272000	272000	271500	109
422	20240521	123500	35225513000	271500	271500	272000	271500	93
423	20240521	123400	35200254000	272000	272000	272000	271500	50
424	20240521	123300	35186654500	272000	272000	272000	271500	51
425	20240521	123200	35172793500	272000	272000	272000	271500	124
426	20240521	123100	35139078000	272000	272000	272000	271500	29
427	20240521	123000	35131193000	272000	272000	272000	271000	50
428	20240521	122900	35117623000	272000	271500	272000	271000	384
429	20240521	122800	35013364500	271000	271500	271500	271000	158
430	20240521	122700	34970523500	271500	271500	271500	271000	67
431	20240521	122600	34952357500	271000	271500	271500	271000	22
432	20240521	122500	34946387000	271500	271500	271500	271000	64
433	20240521	122400	34929017000	271500	270500	271500	270500	171
434	20240521	122300	34882661000	271000	271500	271500	271000	35
435	20240521	122200	34873170500	271000	271500	271500	270500	37
436	20240521	122100	34863132500	271000	271000	271500	270500	131
437	20240521	122000	34827636500	271000	271000	271000	270500	41
438	20240521	121900	34816526000	271000	271000	271000	270500	92
439	20240521	121800	34791597500	271000	271000	271000	270500	113
440	20240521	121700	34760992500	271000	271500	271500	271000	124
441	20240521	121600	34727373000	271500	271000	271500	271000	27
442	20240521	121500	34720049500	271500	271500	271500	271000	60
443	20240521	121400	34703780000	271500	271500	271500	271000	74
444	20240521	121300	34683692000	271500	271500	271500	271000	28
445	20240521	121200	34676094000	271500	271500	271500	271000	74
446	20240521	121100	34656027500	271500	271500	271500	271000	46
447	20240521	121000	34643540500	271000	271000	271500	271000	65
448	20240521	120900	34625909500	271500	271000	271500	270500	363
449	20240521	120800	34527542000	271000	271000	271000	270500	143
450	20240521	120700	34488822500	271000	270500	271000	270500	58
451	20240521	120600	34473121000	271000	271000	271000	270500	92
452	20240521	120500	34448204500	271000	271000	271000	270500	42
453	20240521	120400	34436825000	271000	271000	271000	270500	57
454	20240521	120300	34421381000	271000	271000	271000	270500	117
455	20240521	120200	34389693000	270500	271000	271000	270500	48
456	20240521	120100	34376695000	271000	271000	271000	271000	37
457	20240521	120000	34366668000	271000	271000	271000	270500	69
458	20240521	115900	34347988500	271000	271000	271000	270500	127
459	20240521	115800	34313609500	271000	270500	271000	270500	38
460	20240521	115700	34303313500	271000	271000	271000	270500	59
461	20240521	115600	34287338000	271000	271000	271500	270500	55
462	20240521	115500	34272427500	270500	271000	271500	270500	109
463	20240521	115400	34242896500	271000	271000	271000	270500	80
464	20240521	115300	34221232500	271000	271500	271500	270500	57
465	20240521	115200	34205789500	271500	271500	271500	271000	84
466	20240521	115100	34183002500	271500	271500	271500	271000	68
467	20240521	115000	34164555500	271500	271500	271500	271000	61
468	20240521	114900	34148005000	271500	271500	271500	271000	46
469	20240521	114800	34135522000	271500	271500	272000	271000	80
470	20240521	114700	34113822500	272000	272000	272000	271500	128
471	20240521	114600	34079053000	272000	271500	272000	271000	333
472	20240521	114500	33988647000	271500	271500	271500	270500	93
473	20240521	114400	33963429000	271500	271500	271500	270500	195
474	20240521	114300	33910542000	271500	271500	271500	270500	84
475	20240521	114200	33887783000	270500	271000	271500	270000	86
476	20240521	114100	33864510500	271000	270000	271000	270000	192
477	20240521	114000	33812566000	270000	270000	270500	270000	53
478	20240521	113900	33798234500	270500	270500	270500	270000	215
479	20240521	113800	33740113500	270500	271000	271000	270500	118
480	20240521	113700	33708164000	270500	271000	271000	270500	240
481	20240521	113600	33643223000	270500	271000	271000	270500	64
482	20240521	113500	33625897500	271000	271000	271000	270500	35
483	20240521	113400	33616417000	270500	271000	271000	270500	436
484	20240521	113300	33498458500	271000	270500	271000	270500	183
485	20240521	113200	33448937000	271000	271000	271000	270500	65
486	20240521	113100	33431326500	271000	271000	271000	270500	18
487	20240521	113000	33426451500	270500	271000	271000	270500	273
488	20240521	112900	33352587500	271000	270500	271000	270500	120
489	20240521	112800	33320107000	271000	271000	271000	270500	83
490	20240521	112700	33297617500	271000	272000	272000	270500	1066
491	20240521	112600	33008443500	272000	272000	272000	271500	109
492	20240521	112500	32978796000	272000	272000	272000	271500	77
493	20240521	112400	32957879000	271500	271500	272000	271000	422
494	20240521	112300	32843327500	271500	271000	271500	271000	65
495	20240521	112200	32825690000	271500	271000	271500	271000	244
496	20240521	112100	32759462500	271000	271500	271500	271000	75
497	20240521	112000	32739119000	271500	271000	271500	271000	248
498	20240521	111900	32671788000	271500	271500	271500	271000	73
499	20240521	111800	32651979000	271500	271500	271500	271000	67
500	20240521	111700	32633802500	271000	271000	271500	270500	404
501	20240521	111600	32524371500	271000	271000	271000	270500	291
502	20240521	111500	32445640000	271000	271000	271000	270500	459
503	20240521	111400	32321265500	271000	271500	271500	271000	207
504	20240521	111300	32265157000	271500	271500	271500	271000	40
505	20240521	111200	32254300000	271000	271500	271500	271000	99
506	20240521	111100	32227439000	271500	271500	271500	271000	47
507	20240521	111000	32214680500	271500	271000	271500	270500	160
508	20240521	110900	32171322000	270500	271500	271500	270500	104
509	20240521	110800	32143135500	271000	271000	271500	271000	257
510	20240521	110700	32073416000	271000	271000	271000	271000	27
511	20240521	110600	32066099000	270500	271000	271000	270500	131
512	20240521	110500	32030642000	270500	271000	271000	270500	64
513	20240521	110400	32013303500	271000	271000	271000	270500	72
514	20240521	110300	31993798500	271000	271500	271500	271000	156
515	20240521	110200	31951500000	271500	271500	271500	271000	30
516	20240521	110100	31943362000	271000	271500	271500	271000	80
517	20240521	110000	31921652500	271500	271000	271500	271000	102
518	20240521	105900	31893996000	271500	271500	271500	271000	58
519	20240521	105800	31878255000	271500	271000	271500	271000	32
520	20240521	105700	31869574500	271000	271500	271500	270500	60
521	20240521	105600	31853322000	271500	271500	271500	271000	47
522	20240521	105500	31840566500	271000	271000	271500	270500	77
523	20240521	105400	31819704500	271000	271500	271500	270500	175
524	20240521	105300	31772251000	271500	271000	271500	270500	96
525	20240521	105200	31746194500	271000	271500	272000	270500	471
526	20240521	105100	31618522000	271000	271500	272000	271000	110
527	20240521	105000	31588671500	271500	271500	271500	271000	158
528	20240521	104900	31545825000	271000	271500	271500	271000	48
529	20240521	104800	31532798000	271500	271500	272000	271000	138
530	20240521	104700	31495341500	272000	271500	272000	271500	92
531	20240521	104600	31470337500	271500	271000	272000	271000	98
532	20240521	104500	31443763000	272000	272000	272000	271000	123
533	20240521	104400	31410354500	271500	272000	272500	271500	432
534	20240521	104300	31292850500	272000	271500	272000	270500	1472
535	20240521	104200	30892907500	271500	271500	271500	270500	219
536	20240521	104100	30833572000	271000	271000	271500	270500	139
537	20240521	104000	30795907000	271000	270500	271000	270500	74
538	20240521	103900	30775864000	270500	270500	271000	270500	185
539	20240521	103800	30725796000	270500	271000	271000	270000	94
540	20240521	103700	30700345500	270500	270500	271000	270000	97
541	20240521	103600	30674103000	270500	270500	270500	270000	357
542	20240521	103500	30577618500	270500	270000	270500	270000	131
543	20240521	103400	30542237000	270500	270500	270500	270000	140
544	20240521	103300	30504396500	270500	271500	271500	270500	971
545	20240521	103200	30241533500	271500	271500	271500	271000	80
546	20240521	103100	30219830500	271500	271500	271500	271000	161
547	20240521	103000	30176131000	271500	271500	272000	271000	180
548	20240521	102900	30127287000	271000	271500	272000	271000	334
549	20240521	102800	30036610500	271500	271500	272000	271000	363
550	20240521	102700	29938062500	271500	271000	272000	270500	400
551	20240521	102600	29829493500	271500	272000	272000	270500	179
552	20240521	102500	29780997500	271500	270500	271500	269500	1025
553	20240521	102400	29503558000	270500	270500	270500	270000	80
554	20240521	102300	29481950000	270500	270500	270500	270000	234
555	20240521	102200	29418662000	270000	269500	270500	269500	513
556	20240521	102100	29280166000	269500	270000	270000	269000	270
557	20240521	102000	29207394000	269500	269500	270000	269000	110
558	20240521	101900	29177736000	270000	269500	270000	269500	283
559	20240521	101800	29101409000	270000	270000	270000	269000	207
560	20240521	101700	29045682000	270000	269500	270000	269500	170
561	20240521	101600	28999860000	269500	270000	270000	269000	331
562	20240521	101500	28910652000	270000	270000	270000	269500	170
563	20240521	101400	28864785500	269500	269000	270000	269000	280
564	20240521	101300	28789330000	269500	269500	269500	269000	129
565	20240521	101200	28754584000	269500	269500	269500	268500	229
566	20240521	101100	28692966000	269000	269500	269500	269000	394
567	20240521	101000	28586970500	269500	269500	269500	269000	70
568	20240521	100900	28568121500	269500	269500	270000	269000	281
569	20240521	100800	28492398000	270000	270000	270000	269500	66
570	20240521	100700	28474587000	269500	269000	270000	269000	366
571	20240521	100600	28375977000	269500	269500	269500	269000	130
572	20240521	100500	28340985000	269500	269500	269500	269000	118
573	20240521	100400	28309192000	269000	269500	269500	269000	239
574	20240521	100300	28244847500	269000	269000	269500	268500	1058
575	20240521	100200	27960689500	268500	268500	269000	268500	185
576	20240521	100100	27910964500	269000	270000	270500	268500	1390
577	20240521	100000	27536744000	269500	269500	270000	269500	260
578	20240521	095900	27466580000	270000	270000	270000	269500	137
579	20240521	095800	27429607000	270000	270000	270000	269500	338
580	20240521	095700	27338367500	270000	270000	270000	269500	179
581	20240521	095600	27290073500	270000	270000	270000	269500	127
582	20240521	095500	27255805500	270000	270000	270000	269000	957
583	20240521	095400	26997872000	269500	270000	270500	269500	396
584	20240521	095300	26891085500	270000	269500	270000	269000	197
585	20240521	095200	26837968000	269500	269500	269500	269000	120
586	20240521	095100	26805653500	269500	269500	270000	269000	774
587	20240521	095000	26597013000	269000	269500	269500	269000	730
588	20240521	094900	26400576000	269500	271000	271000	269500	2847
589	20240521	094800	25631693500	271000	271000	271500	270500	1097
590	20240521	094700	25334489000	271500	272000	272000	271000	371
591	20240521	094600	25233814000	271500	271500	272000	271500	342
592	20240521	094500	25140911500	272000	272000	272500	271500	461
593	20240521	094400	25015503500	271500	272000	272500	271500	351
594	20240521	094300	24920049500	272000	271500	272000	271500	74
595	20240521	094200	24899931000	272000	271500	272000	271000	657
596	20240521	094100	24721541500	271500	271500	271500	271000	251
597	20240521	094000	24653471500	271500	270500	271500	270000	876
598	20240521	093900	24416305000	271000	271000	271500	270500	941
599	20240521	093800	24161567500	271000	271500	271500	271000	1367
600	20240521	093700	23791074000	271000	272500	272500	271000	1827
601	20240521	093600	23294838000	272500	273500	273500	272000	2116
602	20240521	093500	22717673000	273500	273500	274000	273500	289
603	20240521	093400	22638582000	273500	274500	274500	273500	687
604	20240521	093300	22450269500	274500	274500	275000	274000	202
605	20240521	093200	22394836000	275000	275500	275500	274500	1678
606	20240521	093100	21933699000	275500	276000	276000	275000	452
607	20240521	093000	21809209000	275500	275500	276000	275000	2112
608	20240521	092900	21226631000	275500	274500	276000	274500	2734
609	20240521	092800	20474120500	274500	274500	275000	274500	435
610	20240521	092700	20354579000	274500	275000	275000	274500	420
611	20240521	092600	20239109500	274500	274000	275500	274000	2867
612	20240521	092500	19451001500	274500	274500	274500	274000	200
613	20240521	092400	19396120500	274500	274500	275000	274000	476
614	20240521	092300	19265467000	274000	274500	275000	274000	890
615	20240521	092200	19020973000	274500	274500	275000	274000	867
616	20240521	092100	18782851500	274500	274000	275000	273500	657
617	20240521	092000	18602768500	274000	274500	275000	273500	735
618	20240521	091900	18401201500	274000	275500	275500	274000	1183
619	20240521	091800	18076073000	275500	275000	275500	274500	2067
620	20240521	091700	17507577000	275000	274000	275000	273500	1856
621	20240521	091600	16998416500	273500	273500	274000	273500	632
622	20240521	091500	16825501500	273500	273500	274000	273000	831
623	20240521	091400	16598369000	274000	273000	274000	273000	481
624	20240521	091300	16466817500	273500	273500	273500	273000	635
625	20240521	091200	16293238000	273500	272500	273500	272500	541
626	20240521	091100	16145582000	272500	273500	274000	272000	1992
627	20240521	091000	15601752000	273500	273500	273500	273000	1325
628	20240521	090900	15239799000	273500	273500	274000	273000	2410
629	20240521	090800	14580673500	273500	274000	274500	273500	1034
630	20240521	090700	14297355000	274000	275500	276000	274000	3058
631	20240521	090600	13455218500	276000	275500	276000	275000	2222
632	20240521	090500	12843224000	275500	274000	276000	273500	5115
633	20240521	090400	11435934000	275500	275500	276000	273500	8534
634	20240521	090300	9087664500	275000	274000	276000	274000	4591
635	20240521	090200	7825774500	274000	273000	275000	273000	4960
636	20240521	090100	6466293500	273000	275500	275500	273000	4855
637	20240521	090000	5134596000	275000	277000	277000	273000	18616