KissMeData/066570/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	194100	32987467000	96500	96500	96500	96500	29690
3	20240521	194000	32987467000	96500	96500	96500	96500	0
4	20240521	193900	32987467000	96500	96500	96500	96500	0
5	20240521	193800	32987467000	96500	96500	96500	96500	0
6	20240521	193700	32987467000	96500	96500	96500	96500	0
7	20240521	193600	32987467000	96500	96500	96500	96500	0
8	20240521	193500	32987467000	96500	96500	96500	96500	0
9	20240521	193400	32987467000	96500	96500	96500	96500	0
10	20240521	193300	32987467000	96500	96500	96500	96500	0
11	20240521	193200	32987467000	96500	96500	96500	96500	0
12	20240521	193100	32987467000	96500	96500	96500	96500	0
13	20240521	193000	32987467000	96500	96500	96500	96500	0
14	20240521	192900	32987467000	96500	96500	96500	96500	0
15	20240521	192800	32987467000	96500	96500	96500	96500	0
16	20240521	192700	32987467000	96500	96500	96500	96500	0
17	20240521	192600	32987467000	96500	96500	96500	96500	0
18	20240521	192500	32987467000	96500	96500	96500	96500	0
19	20240521	192400	32987467000	96500	96500	96500	96500	0
20	20240521	192300	32987467000	96500	96500	96500	96500	0
21	20240521	192200	32987467000	96500	96500	96500	96500	0
22	20240521	192100	32987467000	96500	96500	96500	96500	0
23	20240521	192000	32987467000	96500	96500	96500	96500	0
24	20240521	191900	32987467000	96500	96500	96500	96500	0
25	20240521	191800	32987467000	96500	96500	96500	96500	0
26	20240521	191700	32987467000	96500	96500	96500	96500	0
27	20240521	191600	32987467000	96500	96500	96500	96500	0
28	20240521	191500	32987467000	96500	96500	96500	96500	0
29	20240521	191400	32987467000	96500	96500	96500	96500	0
30	20240521	191300	32987467000	96500	96500	96500	96500	0
31	20240521	191200	32987467000	96500	96500	96500	96500	0
32	20240521	191100	32987467000	96500	96500	96500	96500	29690
33	20240521	191000	32987467000	96500	96500	96500	96500	0
34	20240521	190900	32987467000	96500	96500	96500	96500	0
35	20240521	190800	32987467000	96500	96500	96500	96500	0
36	20240521	190700	32987467000	96500	96500	96500	96500	0
37	20240521	190600	32987467000	96500	96500	96500	96500	0
38	20240521	190500	32987467000	96500	96500	96500	96500	0
39	20240521	190400	32987467000	96500	96500	96500	96500	0
40	20240521	190300	32987467000	96500	96500	96500	96500	0
41	20240521	190200	32987467000	96500	96500	96500	96500	0
42	20240521	190100	32987467000	96500	96500	96500	96500	0
43	20240521	190000	32987467000	96500	96500	96500	96500	0
44	20240521	185900	32987467000	96500	96500	96500	96500	0
45	20240521	185800	32987467000	96500	96500	96500	96500	0
46	20240521	185700	32987467000	96500	96500	96500	96500	0
47	20240521	185600	32987467000	96500	96500	96500	96500	0
48	20240521	185500	32987467000	96500	96500	96500	96500	0
49	20240521	185400	32987467000	96500	96500	96500	96500	0
50	20240521	185300	32987467000	96500	96500	96500	96500	0
51	20240521	185200	32987467000	96500	96500	96500	96500	0
52	20240521	185100	32987467000	96500	96500	96500	96500	0
53	20240521	185000	32987467000	96500	96500	96500	96500	0
54	20240521	184900	32987467000	96500	96500	96500	96500	0
55	20240521	184800	32987467000	96500	96500	96500	96500	0
56	20240521	184700	32987467000	96500	96500	96500	96500	0
57	20240521	184600	32987467000	96500	96500	96500	96500	0
58	20240521	184500	32987467000	96500	96500	96500	96500	0
59	20240521	184400	32987467000	96500	96500	96500	96500	0
60	20240521	184300	32987467000	96500	96500	96500	96500	0
61	20240521	184200	32987467000	96500	96500	96500	96500	0
62	20240521	184100	32987467000	96500	96500	96500	96500	29690
63	20240521	184000	32987467000	96500	96500	96500	96500	0
64	20240521	183900	32987467000	96500	96500	96500	96500	0
65	20240521	183800	32987467000	96500	96500	96500	96500	0
66	20240521	183700	32987467000	96500	96500	96500	96500	0
67	20240521	183600	32987467000	96500	96500	96500	96500	0
68	20240521	183500	32987467000	96500	96500	96500	96500	0
69	20240521	183400	32987467000	96500	96500	96500	96500	0
70	20240521	183300	32987467000	96500	96500	96500	96500	0
71	20240521	183200	32987467000	96500	96500	96500	96500	0
72	20240521	183100	32987467000	96500	96500	96500	96500	0
73	20240521	183000	32987467000	96500	96500	96500	96500	0
74	20240521	182900	32987467000	96500	96500	96500	96500	0
75	20240521	182800	32987467000	96500	96500	96500	96500	0
76	20240521	182700	32987467000	96500	96500	96500	96500	0
77	20240521	182600	32987467000	96500	96500	96500	96500	0
78	20240521	182500	32987467000	96500	96500	96500	96500	0
79	20240521	182400	32987467000	96500	96500	96500	96500	0
80	20240521	182300	32987467000	96500	96500	96500	96500	0
81	20240521	182200	32987467000	96500	96500	96500	96500	0
82	20240521	182100	32987467000	96500	96500	96500	96500	0
83	20240521	182000	32987467000	96500	96500	96500	96500	0
84	20240521	181900	32987467000	96500	96500	96500	96500	0
85	20240521	181800	32987467000	96500	96500	96500	96500	0
86	20240521	181700	32987467000	96500	96500	96500	96500	0
87	20240521	181600	32987467000	96500	96500	96500	96500	0
88	20240521	181500	32987467000	96500	96500	96500	96500	0
89	20240521	181400	32987467000	96500	96500	96500	96500	0
90	20240521	181300	32987467000	96500	96500	96500	96500	0
91	20240521	181200	32987467000	96500	96500	96500	96500	0
92	20240521	181100	32987467000	96500	96500	96500	96500	29690
93	20240521	181000	32987467000	96500	96500	96500	96500	0
94	20240521	180900	32987467000	96500	96500	96500	96500	0
95	20240521	180800	32987467000	96500	96500	96500	96500	0
96	20240521	180700	32987467000	96500	96500	96500	96500	0
97	20240521	180600	32987467000	96500	96500	96500	96500	0
98	20240521	180500	32987467000	96500	96500	96500	96500	0
99	20240521	180400	32987467000	96500	96500	96500	96500	0
100	20240521	180300	32987467000	96500	96500	96500	96500	0
101	20240521	180200	32987467000	96500	96500	96500	96500	0
102	20240521	180100	32987467000	96500	96500	96500	96500	0
103	20240521	180000	32987467000	96500	96500	96500	96500	0
104	20240521	175900	32987467000	96500	96500	96500	96500	0
105	20240521	175800	32987467000	96500	96500	96500	96500	0
106	20240521	175700	32987467000	96500	96500	96500	96500	0
107	20240521	175600	32987467000	96500	96500	96500	96500	0
108	20240521	175500	32987467000	96500	96500	96500	96500	0
109	20240521	175400	32987467000	96500	96500	96500	96500	0
110	20240521	175300	32987467000	96500	96500	96500	96500	0
111	20240521	175200	32987467000	96500	96500	96500	96500	0
112	20240521	175100	32987467000	96500	96500	96500	96500	0
113	20240521	175000	32987467000	96500	96500	96500	96500	0
114	20240521	174900	32987467000	96500	96500	96500	96500	0
115	20240521	174800	32987467000	96500	96500	96500	96500	0
116	20240521	174700	32987467000	96500	96500	96500	96500	0
117	20240521	174600	32987467000	96500	96500	96500	96500	0
118	20240521	174500	32987467000	96500	96500	96500	96500	0
119	20240521	174400	32987467000	96500	96500	96500	96500	0
120	20240521	174300	32987467000	96500	96500	96500	96500	0
121	20240521	174200	32987467000	96500	96500	96500	96500	0
122	20240521	174100	32987467000	96500	96500	96500	96500	29690
123	20240521	174000	32987467000	96500	96500	96500	96500	0
124	20240521	173900	32987467000	96500	96500	96500	96500	0
125	20240521	173800	32987467000	96500	96500	96500	96500	0
126	20240521	173700	32987467000	96500	96500	96500	96500	0
127	20240521	173600	32987467000	96500	96500	96500	96500	0
128	20240521	173500	32987467000	96500	96500	96500	96500	0
129	20240521	173400	32987467000	96500	96500	96500	96500	0
130	20240521	173300	32987467000	96500	96500	96500	96500	0
131	20240521	173200	32987467000	96500	96500	96500	96500	0
132	20240521	173100	32987467000	96500	96500	96500	96500	0
133	20240521	173000	32987467000	96500	96500	96500	96500	0
134	20240521	172900	32987467000	96500	96500	96500	96500	0
135	20240521	172800	32987467000	96500	96500	96500	96500	0
136	20240521	172700	32987467000	96500	96500	96500	96500	0
137	20240521	172600	32987467000	96500	96500	96500	96500	0
138	20240521	172500	32987467000	96500	96500	96500	96500	0
139	20240521	172400	32987467000	96500	96500	96500	96500	0
140	20240521	172300	32987467000	96500	96500	96500	96500	0
141	20240521	172200	32987467000	96500	96500	96500	96500	0
142	20240521	172100	32987467000	96500	96500	96500	96500	0
143	20240521	172000	32987467000	96500	96500	96500	96500	0
144	20240521	171900	32987467000	96500	96500	96500	96500	0
145	20240521	171800	32987467000	96500	96500	96500	96500	0
146	20240521	171700	32987467000	96500	96500	96500	96500	0
147	20240521	171600	32987467000	96500	96500	96500	96500	0
148	20240521	171500	32987467000	96500	96500	96500	96500	0
149	20240521	171400	32987467000	96500	96500	96500	96500	0
150	20240521	171300	32987467000	96500	96500	96500	96500	0
151	20240521	171200	32987467000	96500	96500	96500	96500	0
152	20240521	171100	32987467000	96500	96500	96500	96500	29690
153	20240521	171000	32987467000	96500	96500	96500	96500	0
154	20240521	170900	32987467000	96500	96500	96500	96500	0
155	20240521	170800	32987467000	96500	96500	96500	96500	0
156	20240521	170700	32987467000	96500	96500	96500	96500	0
157	20240521	170600	32987467000	96500	96500	96500	96500	0
158	20240521	170500	32987467000	96500	96500	96500	96500	0
159	20240521	170400	32987467000	96500	96500	96500	96500	0
160	20240521	170300	32987467000	96500	96500	96500	96500	0
161	20240521	170200	32987467000	96500	96500	96500	96500	0
162	20240521	170100	32987467000	96500	96500	96500	96500	0
163	20240521	170000	32987467000	96500	96500	96500	96500	0
164	20240521	165900	32987467000	96500	96500	96500	96500	0
165	20240521	165800	32987467000	96500	96500	96500	96500	0
166	20240521	165700	32987467000	96500	96500	96500	96500	0
167	20240521	165600	32987467000	96500	96500	96500	96500	0
168	20240521	165500	32987467000	96500	96500	96500	96500	0
169	20240521	165400	32987467000	96500	96500	96500	96500	0
170	20240521	165300	32987467000	96500	96500	96500	96500	0
171	20240521	165200	32987467000	96500	96500	96500	96500	0
172	20240521	165100	32987467000	96500	96500	96500	96500	0
173	20240521	165000	32987467000	96500	96500	96500	96500	0
174	20240521	164900	32987467000	96500	96500	96500	96500	0
175	20240521	164800	32987467000	96500	96500	96500	96500	0
176	20240521	164700	32987467000	96500	96500	96500	96500	0
177	20240521	164600	32987467000	96500	96500	96500	96500	0
178	20240521	164500	32987467000	96500	96500	96500	96500	0
179	20240521	164400	32987467000	96500	96500	96500	96500	0
180	20240521	164300	32987467000	96500	96500	96500	96500	0
181	20240521	164200	32987467000	96500	96500	96500	96500	0
182	20240521	164100	32987467000	96500	96500	96500	96500	29690
183	20240521	164000	32987467000	96500	96500	96500	96500	0
184	20240521	163900	32987467000	96500	96500	96500	96500	0
185	20240521	163800	32987467000	96500	96500	96500	96500	0
186	20240521	163700	32987467000	96500	96500	96500	96500	0
187	20240521	163600	32987467000	96500	96500	96500	96500	0
188	20240521	163500	32987467000	96500	96500	96500	96500	0
189	20240521	163400	32987467000	96500	96500	96500	96500	0
190	20240521	163300	32987467000	96500	96500	96500	96500	0
191	20240521	163200	32987467000	96500	96500	96500	96500	0
192	20240521	163100	32987467000	96500	96500	96500	96500	0
193	20240521	163000	32987467000	96500	96500	96500	96500	0
194	20240521	162900	32987467000	96500	96500	96500	96500	0
195	20240521	162800	32987467000	96500	96500	96500	96500	0
196	20240521	162700	32987467000	96500	96500	96500	96500	0
197	20240521	162600	32987467000	96500	96500	96500	96500	0
198	20240521	162500	32987467000	96500	96500	96500	96500	0
199	20240521	162400	32987467000	96500	96500	96500	96500	0
200	20240521	162300	32987467000	96500	96500	96500	96500	0
201	20240521	162200	32987467000	96500	96500	96500	96500	0
202	20240521	162100	32987467000	96500	96500	96500	96500	0
203	20240521	162000	32987467000	96500	96500	96500	96500	0
204	20240521	161900	32987467000	96500	96500	96500	96500	0
205	20240521	161800	32987467000	96500	96500	96500	96500	0
206	20240521	161700	32987467000	96500	96500	96500	96500	0
207	20240521	161600	32987467000	96500	96500	96500	96500	0
208	20240521	161500	32987467000	96500	96500	96500	96500	0
209	20240521	161400	32987467000	96500	96500	96500	96500	0
210	20240521	161300	32987467000	96500	96500	96500	96500	0
211	20240521	161200	32987467000	96500	96500	96500	96500	0
212	20240521	161100	32987467000	96500	96500	96500	96500	29690
213	20240521	161000	32987467000	96500	96500	96500	96500	0
214	20240521	160900	32987467000	96500	96500	96500	96500	0
215	20240521	160800	32987467000	96500	96500	96500	96500	0
216	20240521	160700	32987467000	96500	96500	96500	96500	0
217	20240521	160600	32987467000	96500	96500	96500	96500	0
218	20240521	160500	32987467000	96500	96500	96500	96500	0
219	20240521	160400	32987467000	96500	96500	96500	96500	0
220	20240521	160300	32987467000	96500	96500	96500	96500	0
221	20240521	160200	32987467000	96500	96500	96500	96500	0
222	20240521	160100	32987467000	96500	96500	96500	96500	0
223	20240521	160000	32987467000	96500	96500	96500	96500	0
224	20240521	155900	32987467000	96500	96500	96500	96500	0
225	20240521	155800	32987467000	96500	96500	96500	96500	0
226	20240521	155700	32987467000	96500	96500	96500	96500	0
227	20240521	155600	32987467000	96500	96500	96500	96500	0
228	20240521	155500	32987467000	96500	96500	96500	96500	0
229	20240521	155400	32987467000	96500	96500	96500	96500	0
230	20240521	155300	32987467000	96500	96500	96500	96500	0
231	20240521	155200	32987467000	96500	96500	96500	96500	0
232	20240521	155100	32987467000	96500	96500	96500	96500	0
233	20240521	155000	32987467000	96500	96500	96500	96500	0
234	20240521	154900	32987467000	96500	96500	96500	96500	0
235	20240521	154800	32987467000	96500	96500	96500	96500	0
236	20240521	154700	32987467000	96500	96500	96500	96500	0
237	20240521	154600	32987467000	96500	96500	96500	96500	0
238	20240521	154500	32987467000	96500	96500	96500	96500	0
239	20240521	154400	32987467000	96500	96500	96500	96500	0
240	20240521	154300	32987467000	96500	96500	96500	96500	0
241	20240521	154200	32987467000	96500	96500	96500	96500	0
242	20240521	154100	32987467000	96500	96500	96500	96500	29690
243	20240521	154000	32987467000	96500	96500	96500	96500	0
244	20240521	153900	32987467000	96500	96500	96500	96500	0
245	20240521	153800	32987467000	96500	96500	96500	96500	0
246	20240521	153700	32987467000	96500	96500	96500	96500	0
247	20240521	153600	32987467000	96500	96500	96500	96500	0
248	20240521	153500	32987467000	96500	96500	96500	96500	0
249	20240521	153400	32987467000	96500	96500	96500	96500	0
250	20240521	153300	32987467000	96500	96500	96500	96500	0
251	20240521	153200	32987467000	96500	96500	96500	96500	0
252	20240521	153100	32987467000	96500	96500	96500	96500	0
253	20240521	153000	32987467000	96500	96500	96500	96500	29690
254	20240521	152900	30122382000	96500	96500	96500	96500	0
255	20240521	152800	30122382000	96500	96500	96500	96500	0
256	20240521	152700	30122382000	96500	96500	96500	96500	0
257	20240521	152600	30122382000	96500	96500	96500	96500	0
258	20240521	152500	30122382000	96500	96500	96500	96500	0
259	20240521	152400	30122382000	96500	96500	96500	96500	0
260	20240521	152300	30122382000	96500	96500	96500	96500	0
261	20240521	152200	30122382000	96500	96500	96500	96500	0
262	20240521	152100	30122382000	96500	96500	96500	96500	0
263	20240521	152000	30122382000	96500	96500	96500	96500	0
264	20240521	151900	30122382000	96500	96500	96500	96400	901
265	20240521	151800	30035512900	96400	96500	96500	96400	715
266	20240521	151700	29966579300	96500	96400	96500	96400	2130
267	20240521	151600	29761236200	96500	96500	96600	96400	1045
268	20240521	151500	29660377100	96600	96600	96600	96500	1246
269	20240521	151400	29540129800	96500	96600	96600	96500	900
270	20240521	151300	29453272900	96500	96600	96600	96500	571
271	20240521	151200	29398160000	96600	96500	96600	96500	480
272	20240521	151100	29351831000	96500	96600	96600	96500	725
273	20240521	151000	29281858500	96600	96500	96600	96500	368
274	20240521	150900	29246334100	96500	96600	96600	96500	513
275	20240521	150800	29196819100	96600	96600	96600	96500	268
276	20240521	150700	29170941300	96600	96600	96600	96500	578
277	20240521	150600	29115145100	96500	96600	96600	96500	340
278	20240521	150500	29082320400	96600	96600	96600	96500	445
279	20240521	150400	29039362400	96500	96600	96600	96500	171
280	20240521	150300	29022851900	96500	96500	96600	96500	210
281	20240521	150200	29002582200	96500	96600	96600	96500	184
282	20240521	150100	28984817700	96500	96600	96600	96500	467
283	20240521	150000	28939740200	96500	96500	96600	96400	3073
284	20240521	145900	28643155500	96500	96500	96500	96400	572
285	20240521	145800	28587975100	96500	96400	96500	96400	258
286	20240521	145700	28563084500	96400	96500	96500	96400	241
287	20240521	145600	28539841800	96500	96600	96600	96400	502
288	20240521	145500	28491421700	96500	96500	96600	96500	1848
289	20240521	145400	28313084300	96500	96600	96600	96500	625
290	20240521	145300	28252760300	96500	96500	96600	96500	211
291	20240521	145200	28232388700	96500	96600	96600	96500	487
292	20240521	145100	28185382700	96500	96500	96600	96500	217
293	20240521	145000	28164435400	96500	96500	96600	96500	240
294	20240521	144900	28141266100	96500	96500	96600	96500	360
295	20240521	144800	28106518000	96500	96600	96600	96500	330
296	20240521	144700	28074665500	96600	96500	96600	96500	219
297	20240521	144600	28053524700	96600	96600	96600	96500	160
298	20240521	144500	28038078300	96600	96600	96600	96500	343
299	20240521	144400	28004973900	96500	96500	96600	96400	212
300	20240521	144300	27984509100	96500	96600	96600	96400	2027
301	20240521	144200	27788904700	96500	96600	96600	96500	360
302	20240521	144100	27754154500	96600	96600	96600	96500	152
303	20240521	144000	27739477300	96600	96600	96600	96500	331
304	20240521	143900	27707529700	96500	96500	96600	96500	240
305	20240521	143800	27684363600	96500	96500	96600	96400	555
306	20240521	143700	27630804700	96400	96600	96600	96400	1468
307	20240521	143600	27489137700	96500	96600	96600	96500	136
308	20240521	143500	27476003600	96600	96500	96600	96500	220
309	20240521	143400	27454764200	96500	96600	96600	96500	736
310	20240521	143300	27383708100	96500	96500	96600	96500	348
311	20240521	143200	27350118200	96400	96300	96500	96300	6280
312	20240521	143100	26744715800	96300	96400	96400	96300	332
313	20240521	143000	26712735900	96300	96300	96400	96300	256
314	20240521	142900	26688071600	96400	96300	96400	96300	864
315	20240521	142800	26604850200	96300	96300	96400	96300	760
316	20240521	142700	26531640000	96300	96400	96400	96300	624
317	20240521	142600	26471543200	96300	96300	96400	96300	335
318	20240521	142500	26439276000	96300	96300	96400	96300	553
319	20240521	142400	26386014800	96400	96400	96500	96300	1934
320	20240521	142300	26199585700	96400	96400	96500	96400	693
321	20240521	142200	26132776100	96400	96500	96600	96400	1133
322	20240521	142100	26023478800	96600	96600	96600	96500	4326
323	20240521	142000	25606014600	96500	96600	96600	96500	2108
324	20240521	141900	25402587300	96600	96600	96600	96500	3006
325	20240521	141800	25112284600	96600	96700	96700	96600	860
326	20240521	141700	25029199600	96600	96700	96700	96600	596
327	20240521	141600	24971621100	96600	96700	96700	96600	257
328	20240521	141500	24946786400	96600	96600	96700	96600	220
329	20240521	141400	24925525100	96600	96700	96700	96600	500
330	20240521	141300	24877210600	96600	96600	96700	96600	168
331	20240521	141200	24860974900	96700	96600	96700	96600	718
332	20240521	141100	24791609400	96700	96600	96700	96600	184
333	20240521	141000	24773828700	96700	96700	96700	96600	287
334	20240521	140900	24746086800	96700	96700	96700	96600	172
335	20240521	140800	24729465200	96600	96600	96700	96600	344
336	20240521	140700	24696227800	96600	96600	96700	96600	195
337	20240521	140600	24677385200	96700	96600	96700	96600	142
338	20240521	140500	24663661600	96600	96700	96700	96600	185
339	20240521	140400	24645784500	96700	96800	96800	96600	1512
340	20240521	140300	24499592500	96800	96800	96800	96700	489
341	20240521	140200	24452300400	96800	96700	96800	96700	351
342	20240521	140100	24418352800	96700	96800	96900	96700	1492
343	20240521	140000	24273955800	96900	96800	96900	96800	272
344	20240521	135900	24247620500	96800	96800	96900	96800	194
345	20240521	135800	24228834300	96800	96900	96900	96800	171
346	20240521	135700	24212276500	96900	96700	96900	96700	1974
347	20240521	135600	24021204000	96700	96800	96800	96700	374
348	20240521	135500	23985031000	96700	96700	96800	96700	515
349	20240521	135400	23935226600	96800	96700	96800	96700	306
350	20240521	135300	23905630300	96700	96700	96800	96700	175
351	20240521	135200	23888700700	96800	96800	96800	96700	113
352	20240521	135100	23877768800	96700	96800	96800	96700	129
353	20240521	135000	23865288300	96700	96700	96800	96700	177
354	20240521	134900	23848166300	96700	96800	96800	96700	792
355	20240521	134800	23771573600	96700	96700	96800	96700	276
356	20240521	134700	23744863800	96700	96800	96800	96700	154
357	20240521	134600	23729962000	96700	96700	96800	96700	143
358	20240521	134500	23716129100	96700	96800	96800	96700	240
359	20240521	134400	23692914600	96700	96800	96800	96700	1142
360	20240521	134300	23582377200	96800	96700	96800	96700	173
361	20240521	134200	23565640200	96700	96700	96800	96700	218
362	20240521	134100	23544556600	96800	96900	96900	96700	1436
363	20240521	134000	23405612000	96800	96900	96900	96800	92
364	20240521	133900	23396701900	96900	96900	96900	96800	189
365	20240521	133800	23378399500	96900	96900	96900	96800	120
366	20240521	133700	23366779500	96900	96900	96900	96800	179
367	20240521	133600	23349443700	96900	96700	96900	96700	200
368	20240521	133500	23330079500	96800	96800	96900	96700	114
369	20240521	133400	23319047100	96800	96700	96800	96700	335
370	20240521	133300	23286627300	96800	96800	96800	96700	673
371	20240521	133200	23221486100	96800	96800	96800	96700	62
372	20240521	133100	23215486200	96800	96700	96800	96700	99
373	20240521	133000	23205906700	96700	96700	96800	96600	1413
374	20240521	132900	23069273300	96600	96700	96700	96600	132
375	20240521	132800	23056515700	96600	96600	96700	96600	2462
376	20240521	132700	22818457600	96600	96700	96700	96600	333
377	20240521	132600	22786277600	96600	96600	96700	96600	195
378	20240521	132500	22767436300	96700	96700	96700	96600	110
379	20240521	132400	22756804200	96700	96700	96700	96600	186
380	20240521	132300	22738830000	96600	96700	96700	96600	162
381	20240521	132200	22723174400	96700	96700	96700	96600	200
382	20240521	132100	22703840400	96600	96700	96700	96600	242
383	20240521	132000	22680450800	96600	96700	96700	96600	188
384	20240521	131900	22662279300	96600	96600	96700	96600	180
385	20240521	131800	22644887300	96600	96700	96700	96600	781
386	20240521	131700	22569436400	96600	96600	96700	96600	305
387	20240521	131600	22539967100	96600	96600	96700	96600	257
388	20240521	131500	22515129300	96600	96600	96700	96600	537
389	20240521	131400	22463251600	96600	96700	96700	96600	174
390	20240521	131300	22446438200	96700	96700	96700	96600	755
391	20240521	131200	22373500300	96700	96700	96700	96600	602
392	20240521	131100	22315341100	96700	96600	96700	96600	330
393	20240521	131000	22283439600	96700	96800	96800	96600	2359
394	20240521	130900	22055323700	96800	96800	96800	96700	1651
395	20240521	130800	21895665800	96800	96700	96800	96700	164
396	20240521	130700	21879794700	96700	96700	96800	96700	418
397	20240521	130600	21839336400	96800	96700	96800	96700	80
398	20240521	130500	21831597500	96700	96800	96800	96700	152
399	20240521	130400	21816892100	96800	96700	96800	96700	99
400	20240521	130300	21807315900	96700	96800	96800	96700	139
401	20240521	130200	21793870800	96700	96800	96800	96700	138
402	20240521	130100	21780520500	96700	96800	96800	96700	173
403	20240521	130000	21763786400	96700	96700	96800	96700	142
404	20240521	125900	21750052800	96700	96700	96800	96700	295
405	20240521	125800	21721519500	96700	96700	96800	96700	465
406	20240521	125700	21676550600	96700	96700	96800	96700	247
407	20240521	125600	21652662600	96700	96700	96800	96700	189
408	20240521	125500	21634379100	96700	96700	96800	96700	145
409	20240521	125400	21620353200	96700	96800	96800	96700	243
410	20240521	125300	21596853200	96800	96900	96900	96700	1354
411	20240521	125200	21465781100	96800	96800	96900	96800	353
412	20240521	125100	21431607400	96800	96900	96900	96800	334
413	20240521	125000	21399274900	96800	96900	97000	96800	248
414	20240521	124900	21375249800	96900	97000	97000	96900	341
415	20240521	124800	21342205000	96900	96900	97000	96900	285
416	20240521	124700	21314582300	96900	96900	97000	96900	96
417	20240521	124600	21305277800	97000	96900	97000	96900	205
418	20240521	124500	21285409000	97000	97000	97000	96900	760
419	20240521	124400	21211761900	96900	97000	97000	96900	638
420	20240521	124300	21149922700	97000	97000	97100	97000	3130
421	20240521	124200	20846305400	97100	97100	97100	97000	255
422	20240521	124100	20821556300	97000	97000	97100	97000	210
423	20240521	124000	20801181800	97000	97100	97100	97000	255
424	20240521	123900	20776438100	97000	97100	97100	97000	174
425	20240521	123800	20759551100	97000	97000	97100	97000	131
426	20240521	123700	20746836500	97000	97100	97100	97000	183
427	20240521	123600	20729076600	97000	97000	97100	97000	843
428	20240521	123500	20647300000	97000	97100	97100	97000	171
429	20240521	123400	20630704400	97000	97100	97100	97000	582
430	20240521	123300	20574205300	97000	97000	97100	97000	191
431	20240521	123200	20555671700	97100	97100	97100	97000	164
432	20240521	123100	20539756700	97100	97000	97100	97000	147
433	20240521	123000	20525487600	97100	97000	97100	97000	176
434	20240521	122900	20508406600	97000	97000	97100	97000	177
435	20240521	122800	20491232100	97000	97100	97100	97000	114
436	20240521	122700	20480165700	97000	97100	97100	97000	142
437	20240521	122600	20466385000	97100	97000	97100	97000	220
438	20240521	122500	20445030500	97000	97100	97100	97000	406
439	20240521	122400	20405637700	97000	97000	97100	97000	234
440	20240521	122300	20382935100	97000	97100	97100	97000	185
441	20240521	122200	20364980200	97100	97100	97100	97000	159
442	20240521	122100	20349546700	97000	97000	97100	97000	146
443	20240521	122000	20335378300	97100	97100	97100	97000	340
444	20240521	121900	20302391000	97000	97000	97100	97000	436
445	20240521	121800	20260092000	97100	97100	97100	97000	93
446	20240521	121700	20251063000	97100	97100	97100	97000	155
447	20240521	121600	20236019800	97000	97000	97100	97000	115
448	20240521	121500	20224857600	97100	97100	97100	97000	123
449	20240521	121400	20212919700	97000	97000	97100	97000	122
450	20240521	121300	20201077000	97100	97100	97100	97000	103
451	20240521	121200	20191080400	97100	97100	97100	97000	141
452	20240521	121100	20177393500	97000	97100	97100	97000	105
453	20240521	121000	20167200900	97100	97100	97200	97000	984
454	20240521	120900	20071662100	97100	97100	97200	97100	1503
455	20240521	120800	19925717800	97100	97100	97100	97000	140
456	20240521	120700	19912127200	97100	97100	97100	97000	440
457	20240521	120600	19869440000	97100	97100	97100	97000	127
458	20240521	120500	19857111600	97000	97000	97100	97000	751
459	20240521	120400	19784255800	97000	96900	97100	96900	804
460	20240521	120300	19706271400	96900	96900	97000	96900	91
461	20240521	120200	19697448900	96900	96900	97000	96800	1432
462	20240521	120100	19558689700	96900	96800	96900	96800	209
463	20240521	120000	19538445000	96900	96800	96900	96800	111
464	20240521	115900	19527694300	96800	96900	96900	96800	579
465	20240521	115800	19471639300	96800	96800	96900	96800	90
466	20240521	115700	19462924900	96800	96900	96900	96800	701
467	20240521	115600	19395008400	96800	96800	96900	96800	184
468	20240521	115500	19377192400	96800	96900	96900	96800	109
469	20240521	115400	19366636900	96900	96900	96900	96800	209
470	20240521	115300	19346398800	96800	96900	96900	96800	138
471	20240521	115200	19333034300	96800	96900	96900	96800	208
472	20240521	115100	19312896900	96900	96900	96900	96800	39
473	20240521	115000	19309120200	96900	96900	96900	96800	207
474	20240521	114900	19289076600	96800	96900	96900	96800	323
475	20240521	114800	19257786500	96900	97000	97000	96800	398
476	20240521	114700	19219219400	96900	96900	97000	96900	349
477	20240521	114600	19185396100	96900	97000	97000	96900	208
478	20240521	114500	19165237400	96900	96900	97000	96900	298
479	20240521	114400	19136358000	97000	96900	97000	96900	181
480	20240521	114300	19118816600	96900	96900	97000	96900	240
481	20240521	114200	19095556600	96900	96800	97000	96800	441
482	20240521	114100	19052819600	96900	96900	96900	96800	515
483	20240521	114000	19002962600	96900	96800	96900	96800	178
484	20240521	113900	18985720400	96900	96900	96900	96800	216
485	20240521	113800	18964792400	96800	96900	96900	96800	399
486	20240521	113700	18926135700	96900	96900	97000	96800	266
487	20240521	113600	18900364600	96900	96900	97000	96800	1299
488	20240521	113500	18774489900	96800	96900	96900	96800	174
489	20240521	113400	18757639400	96800	96800	96900	96800	135
490	20240521	113300	18744569300	96800	97000	97000	96800	1212
491	20240521	113200	18627193900	97000	96900	97000	96900	2282
492	20240521	113100	18406066700	96900	97000	97000	96900	619
493	20240521	113000	18346036100	96900	96900	97000	96900	363
494	20240521	112900	18310828300	97000	97100	97100	96900	2287
495	20240521	112800	18088985100	97100	97300	97300	97100	1276
496	20240521	112700	17965009900	97300	97300	97300	97200	268
497	20240521	112600	17938955200	97200	97300	97300	97200	210
498	20240521	112500	17918539000	97200	97200	97300	97200	430
499	20240521	112400	17876738800	97200	97200	97300	97200	133
500	20240521	112300	17863807800	97200	97200	97300	97200	192
501	20240521	112200	17845141500	97200	97200	97300	97200	258
502	20240521	112100	17820057900	97200	97200	97300	97200	708
503	20240521	112000	17751233600	97300	97200	97300	97200	119
504	20240521	111900	17739663500	97200	97300	97400	97200	2237
505	20240521	111800	17522013100	97300	97300	97400	97300	170
506	20240521	111700	17505467700	97300	97500	97500	97300	84
507	20240521	111600	17497291100	97300	97300	97500	97300	1355
508	20240521	111500	17365307600	97300	97500	97500	97300	1553
509	20240521	111400	17214054400	97500	97600	97600	97400	480
510	20240521	111300	17167268900	97600	97500	97600	97500	175
511	20240521	111200	17150199000	97600	97500	97600	97500	334
512	20240521	111100	17117623800	97500	97700	97700	97500	1835
513	20240521	111000	16938525500	97700	97600	97700	97600	368
514	20240521	110900	16902588600	97600	97500	97700	97500	156
515	20240521	110800	16887355900	97600	97600	97600	97500	2343
516	20240521	110700	16658694900	97600	97600	97600	97500	136
517	20240521	110600	16645427200	97500	97500	97600	97500	167
518	20240521	110500	16629135900	97600	97500	97600	97400	570
519	20240521	110400	16573553700	97500	97600	97600	97500	458
520	20240521	110300	16528891600	97500	97500	97600	97500	154
521	20240521	110200	16513869200	97500	97500	97600	97500	188
522	20240521	110100	16495530400	97600	97600	97600	97500	252
523	20240521	110000	16470953800	97600	97600	97600	97500	1284
524	20240521	105900	16345753900	97500	97600	97600	97500	333
525	20240521	105800	16313267700	97600	97500	97600	97500	133
526	20240521	105700	16300294000	97500	97600	97600	97500	131
527	20240521	105600	16287513800	97500	97500	97600	97500	175
528	20240521	105500	16270435800	97500	97600	97700	97500	251
529	20240521	105400	16245931200	97700	97600	97700	97600	450
530	20240521	105300	16202004900	97700	97600	97700	97600	270
531	20240521	105200	16175636200	97600	97600	97700	97500	1479
532	20240521	105100	16031279000	97500	97600	97600	97500	234
533	20240521	105000	16008447900	97500	97600	97600	97500	456
534	20240521	104900	15963978800	97600	97600	97600	97500	426
535	20240521	104800	15922435000	97600	97700	97700	97500	345
536	20240521	104700	15888756100	97600	97700	97700	97600	1873
537	20240521	104600	15705939100	97600	97700	97700	97600	172
538	20240521	104500	15689141000	97600	97600	97700	97600	233
539	20240521	104400	15666384200	97600	97600	97700	97600	294
540	20240521	104300	15637671600	97600	97700	97700	97600	325
541	20240521	104200	15605924800	97600	97700	97700	97600	190
542	20240521	104100	15587369600	97600	97600	97700	97500	475
543	20240521	104000	15541010100	97600	97500	97600	97500	282
544	20240521	103900	15513494300	97500	97500	97600	97500	2803
545	20240521	103800	15240132800	97500	97500	97500	97400	204
546	20240521	103700	15220247700	97500	97500	97500	97400	344
547	20240521	103600	15186711200	97400	97500	97500	97400	172
548	20240521	103500	15169946300	97400	97500	97500	97400	135
549	20240521	103400	15156787600	97500	97300	97500	97300	1883
550	20240521	103300	14973470600	97300	97300	97300	97200	153
551	20240521	103200	14958585900	97300	97300	97300	97200	104
552	20240521	103100	14948470000	97300	97200	97300	97200	151
553	20240521	103000	14933787400	97300	97300	97300	97200	577
554	20240521	102900	14877679000	97300	97300	97300	97200	101
555	20240521	102800	14867854200	97300	97300	97300	97200	131
556	20240521	102700	14855111200	97300	97200	97300	97200	208
557	20240521	102600	14834884500	97200	97300	97300	97200	190
558	20240521	102500	14816400200	97200	97300	97300	97200	81
559	20240521	102400	14808522700	97300	97200	97300	97200	86
560	20240521	102300	14800160100	97200	97200	97400	97200	738
561	20240521	102200	14728356500	97200	97200	97300	97200	99
562	20240521	102100	14718725500	97200	97300	97300	97200	267
563	20240521	102000	14692766000	97200	97200	97300	97200	518
564	20240521	101900	14642370800	97200	97300	97300	97200	119
565	20240521	101800	14630799000	97200	97300	97300	97200	86
566	20240521	101700	14622437400	97300	97200	97300	97200	293
567	20240521	101600	14593933000	97200	97200	97300	97200	122
568	20240521	101500	14582069000	97300	97300	97400	97100	2759
569	20240521	101400	14314024700	97400	97300	97400	97300	319
570	20240521	101300	14282980600	97300	97400	97400	97300	133
571	20240521	101200	14270032100	97300	97400	97500	97300	627
572	20240521	101100	14208964100	97400	97500	97500	97400	353
573	20240521	101000	14174577800	97400	97500	97500	97400	460
574	20240521	100900	14129757500	97400	97400	97500	97400	401
575	20240521	100800	14090677800	97400	97500	97500	97400	138
576	20240521	100700	14077232800	97500	97200	97500	97100	1665
577	20240521	100600	13915308900	97100	97200	97200	97100	335
578	20240521	100500	13882775500	97100	97200	97200	97100	299
579	20240521	100400	13853728500	97200	97300	97300	97100	1927
580	20240521	100300	13666428000	97200	97200	97300	97200	191
581	20240521	100200	13647862200	97200	97200	97300	97200	263
582	20240521	100100	13622290500	97300	97500	97500	97200	1989
583	20240521	100000	13428713300	97500	97600	97600	97500	732
584	20240521	095900	13357328100	97500	97600	97600	97500	510
585	20240521	095800	13307564900	97600	97500	97600	97500	555
586	20240521	095700	13253442100	97500	97500	97600	97500	135
587	20240521	095600	13240272600	97500	97600	97600	97500	265
588	20240521	095500	13214428300	97500	97500	97800	97500	1638
589	20240521	095400	13054565400	97500	97700	97800	97400	5524
590	20240521	095300	12515477400	97700	97500	97800	97400	2892
591	20240521	095200	12233176400	97400	97400	97500	97300	572
592	20240521	095100	12177448000	97400	97500	97500	97400	345
593	20240521	095000	12143827800	97500	97300	97500	97300	1561
594	20240521	094900	11991714400	97300	97600	97600	97300	1352
595	20240521	094800	11859901100	97500	97500	97600	97500	1200
596	20240521	094700	11742899100	97400	97400	97500	97300	840
597	20240521	094600	11661081800	97300	97200	97400	97200	1221
598	20240521	094500	11542289600	97200	97200	97300	97200	550
599	20240521	094400	11488825300	97200	97300	97300	97100	1844
600	20240521	094300	11309444200	97300	97200	97300	97100	2231
601	20240521	094200	11092478300	97200	97000	97200	97000	2161
602	20240521	094100	10882620800	97100	96800	97100	96800	3731
603	20240521	094000	10520825800	96900	96600	96900	96600	5638
604	20240521	093900	9975497100	96700	96600	96700	96600	131
605	20240521	093800	9962839500	96600	96600	96700	96600	409
606	20240521	093700	9923329600	96600	96600	96700	96600	312
607	20240521	093600	9893184700	96600	96600	96700	96600	386
608	20240521	093500	9855889700	96600	96600	96700	96600	2023
609	20240521	093400	9660444500	96600	96700	96700	96600	89
610	20240521	093300	9651839500	96700	96300	96700	96300	2717
611	20240521	093200	9389719400	96300	96300	96400	96300	408
612	20240521	093100	9350427300	96300	96400	96400	96300	331
613	20240521	093000	9318548900	96400	96200	96400	96100	906
614	20240521	092900	9231342600	96200	96100	96200	96000	2009
615	20240521	092800	9038282000	96100	96100	96100	96000	1719
616	20240521	092700	8873143300	96200	96300	96400	96000	3825
617	20240521	092600	8505517600	96300	96300	96500	96200	2812
618	20240521	092500	8234626500	96300	96400	96500	96300	766
619	20240521	092400	8160795100	96400	96100	96500	96100	3451
620	20240521	092300	7828744300	96000	96100	96200	96000	1528
621	20240521	092200	7681974900	96100	96100	96200	96000	1701
622	20240521	092100	7518507400	96100	96100	96200	96000	4461
623	20240521	092000	7089822100	96100	96200	96300	96100	2833
624	20240521	091900	6817338300	96200	96200	96300	96200	1783
625	20240521	091800	6645786500	96200	96400	96400	96200	1991
626	20240521	091700	6454043000	96400	96200	96500	96200	3698
627	20240521	091600	6097732400	96300	96300	96400	96300	5194
628	20240521	091500	5597528700	96400	96500	96500	96300	4118
629	20240521	091400	5200564300	96500	96600	96600	96500	7827
630	20240521	091300	4444904700	96500	96500	96600	96500	889
631	20240521	091200	4359071200	96600	96600	96600	96500	1180
632	20240521	091100	4245114900	96600	96600	96700	96600	3156
633	20240521	091000	3940242300	96700	96800	96800	96600	3099
634	20240521	090900	3640626600	96800	96800	96800	96700	408
635	20240521	090800	3601147200	96800	96900	96900	96700	1682
636	20240521	090700	3438330900	96800	96800	96900	96800	1507
637	20240521	090600	3292448800	96800	96900	96900	96800	1485
638	20240521	090500	3148664900	96900	97000	97000	96800	5765
639	20240521	090400	2590131500	97000	97000	97100	96900	623
640	20240521	090300	2529715100	97000	97100	97100	96900	2585
641	20240521	090200	2279062200	97100	97100	97300	96900	4856
642	20240521	090100	1807732400	97100	96900	97100	96800	7691
643	20240521	090000	1062369000	96900	97000	97300	96900	10953