KissMeData/213420/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	203500	5142969850	40650	40650	40650	40650	1363
3	20240522	203400	5142969850	40650	40650	40650	40650	0
4	20240522	203300	5142969850	40650	40650	40650	40650	0
5	20240522	203200	5142969850	40650	40650	40650	40650	0
6	20240522	203100	5142969850	40650	40650	40650	40650	0
7	20240522	203000	5142969850	40650	40650	40650	40650	0
8	20240522	202900	5142969850	40650	40650	40650	40650	0
9	20240522	202800	5142969850	40650	40650	40650	40650	0
10	20240522	202700	5142969850	40650	40650	40650	40650	0
11	20240522	202600	5142969850	40650	40650	40650	40650	0
12	20240522	202500	5142969850	40650	40650	40650	40650	0
13	20240522	202400	5142969850	40650	40650	40650	40650	0
14	20240522	202300	5142969850	40650	40650	40650	40650	0
15	20240522	202200	5142969850	40650	40650	40650	40650	0
16	20240522	202100	5142969850	40650	40650	40650	40650	0
17	20240522	202000	5142969850	40650	40650	40650	40650	0
18	20240522	201900	5142969850	40650	40650	40650	40650	0
19	20240522	201800	5142969850	40650	40650	40650	40650	0
20	20240522	201700	5142969850	40650	40650	40650	40650	0
21	20240522	201600	5142969850	40650	40650	40650	40650	0
22	20240522	201500	5142969850	40650	40650	40650	40650	0
23	20240522	201400	5142969850	40650	40650	40650	40650	0
24	20240522	201300	5142969850	40650	40650	40650	40650	0
25	20240522	201200	5142969850	40650	40650	40650	40650	0
26	20240522	201100	5142969850	40650	40650	40650	40650	0
27	20240522	201000	5142969850	40650	40650	40650	40650	0
28	20240522	200900	5142969850	40650	40650	40650	40650	0
29	20240522	200800	5142969850	40650	40650	40650	40650	0
30	20240522	200700	5142969850	40650	40650	40650	40650	0
31	20240522	200600	5142969850	40650	40650	40650	40650	0
32	20240522	200500	5142969850	40650	40650	40650	40650	1363
33	20240522	200400	5142969850	40650	40650	40650	40650	0
34	20240522	200300	5142969850	40650	40650	40650	40650	0
35	20240522	200200	5142969850	40650	40650	40650	40650	0
36	20240522	200100	5142969850	40650	40650	40650	40650	0
37	20240522	200000	5142969850	40650	40650	40650	40650	0
38	20240522	195900	5142969850	40650	40650	40650	40650	0
39	20240522	195800	5142969850	40650	40650	40650	40650	0
40	20240522	195700	5142969850	40650	40650	40650	40650	0
41	20240522	195600	5142969850	40650	40650	40650	40650	0
42	20240522	195500	5142969850	40650	40650	40650	40650	0
43	20240522	195400	5142969850	40650	40650	40650	40650	0
44	20240522	195300	5142969850	40650	40650	40650	40650	0
45	20240522	195200	5142969850	40650	40650	40650	40650	0
46	20240522	195100	5142969850	40650	40650	40650	40650	0
47	20240522	195000	5142969850	40650	40650	40650	40650	0
48	20240522	194900	5142969850	40650	40650	40650	40650	0
49	20240522	194800	5142969850	40650	40650	40650	40650	0
50	20240522	194700	5142969850	40650	40650	40650	40650	0
51	20240522	194600	5142969850	40650	40650	40650	40650	0
52	20240522	194500	5142969850	40650	40650	40650	40650	0
53	20240522	194400	5142969850	40650	40650	40650	40650	0
54	20240522	194300	5142969850	40650	40650	40650	40650	0
55	20240522	194200	5142969850	40650	40650	40650	40650	0
56	20240522	194100	5142969850	40650	40650	40650	40650	0
57	20240522	194000	5142969850	40650	40650	40650	40650	0
58	20240522	193900	5142969850	40650	40650	40650	40650	0
59	20240522	193800	5142969850	40650	40650	40650	40650	0
60	20240522	193700	5142969850	40650	40650	40650	40650	0
61	20240522	193600	5142969850	40650	40650	40650	40650	0
62	20240522	193500	5142969850	40650	40650	40650	40650	1363
63	20240522	193400	5142969850	40650	40650	40650	40650	0
64	20240522	193300	5142969850	40650	40650	40650	40650	0
65	20240522	193200	5142969850	40650	40650	40650	40650	0
66	20240522	193100	5142969850	40650	40650	40650	40650	0
67	20240522	193000	5142969850	40650	40650	40650	40650	0
68	20240522	192900	5142969850	40650	40650	40650	40650	0
69	20240522	192800	5142969850	40650	40650	40650	40650	0
70	20240522	192700	5142969850	40650	40650	40650	40650	0
71	20240522	192600	5142969850	40650	40650	40650	40650	0
72	20240522	192500	5142969850	40650	40650	40650	40650	0
73	20240522	192400	5142969850	40650	40650	40650	40650	0
74	20240522	192300	5142969850	40650	40650	40650	40650	0
75	20240522	192200	5142969850	40650	40650	40650	40650	0
76	20240522	192100	5142969850	40650	40650	40650	40650	0
77	20240522	192000	5142969850	40650	40650	40650	40650	0
78	20240522	191900	5142969850	40650	40650	40650	40650	0
79	20240522	191800	5142969850	40650	40650	40650	40650	0
80	20240522	191700	5142969850	40650	40650	40650	40650	0
81	20240522	191600	5142969850	40650	40650	40650	40650	0
82	20240522	191500	5142969850	40650	40650	40650	40650	0
83	20240522	191400	5142969850	40650	40650	40650	40650	0
84	20240522	191300	5142969850	40650	40650	40650	40650	0
85	20240522	191200	5142969850	40650	40650	40650	40650	0
86	20240522	191100	5142969850	40650	40650	40650	40650	0
87	20240522	191000	5142969850	40650	40650	40650	40650	0
88	20240522	190900	5142969850	40650	40650	40650	40650	0
89	20240522	190800	5142969850	40650	40650	40650	40650	0
90	20240522	190700	5142969850	40650	40650	40650	40650	0
91	20240522	190600	5142969850	40650	40650	40650	40650	0
92	20240522	190500	5142969850	40650	40650	40650	40650	1363
93	20240522	190400	5142969850	40650	40650	40650	40650	0
94	20240522	190300	5142969850	40650	40650	40650	40650	0
95	20240522	190200	5142969850	40650	40650	40650	40650	0
96	20240522	190100	5142969850	40650	40650	40650	40650	0
97	20240522	190000	5142969850	40650	40650	40650	40650	0
98	20240522	185900	5142969850	40650	40650	40650	40650	0
99	20240522	185800	5142969850	40650	40650	40650	40650	0
100	20240522	185700	5142969850	40650	40650	40650	40650	0
101	20240522	185600	5142969850	40650	40650	40650	40650	0
102	20240522	185500	5142969850	40650	40650	40650	40650	0
103	20240522	185400	5142969850	40650	40650	40650	40650	0
104	20240522	185300	5142969850	40650	40650	40650	40650	0
105	20240522	185200	5142969850	40650	40650	40650	40650	0
106	20240522	185100	5142969850	40650	40650	40650	40650	0
107	20240522	185000	5142969850	40650	40650	40650	40650	0
108	20240522	184900	5142969850	40650	40650	40650	40650	0
109	20240522	184800	5142969850	40650	40650	40650	40650	0
110	20240522	184700	5142969850	40650	40650	40650	40650	0
111	20240522	184600	5142969850	40650	40650	40650	40650	0
112	20240522	184500	5142969850	40650	40650	40650	40650	0
113	20240522	184400	5142969850	40650	40650	40650	40650	0
114	20240522	184300	5142969850	40650	40650	40650	40650	0
115	20240522	184200	5142969850	40650	40650	40650	40650	0
116	20240522	184100	5142969850	40650	40650	40650	40650	0
117	20240522	184000	5142969850	40650	40650	40650	40650	0
118	20240522	183900	5142969850	40650	40650	40650	40650	0
119	20240522	183800	5142969850	40650	40650	40650	40650	0
120	20240522	183700	5142969850	40650	40650	40650	40650	0
121	20240522	183600	5142969850	40650	40650	40650	40650	0
122	20240522	183500	5142969850	40650	40650	40650	40650	1363
123	20240522	183400	5142969850	40650	40650	40650	40650	0
124	20240522	183300	5142969850	40650	40650	40650	40650	0
125	20240522	183200	5142969850	40650	40650	40650	40650	0
126	20240522	183100	5142969850	40650	40650	40650	40650	0
127	20240522	183000	5142969850	40650	40650	40650	40650	0
128	20240522	182900	5142969850	40650	40650	40650	40650	0
129	20240522	182800	5142969850	40650	40650	40650	40650	0
130	20240522	182700	5142969850	40650	40650	40650	40650	0
131	20240522	182600	5142969850	40650	40650	40650	40650	0
132	20240522	182500	5142969850	40650	40650	40650	40650	0
133	20240522	182400	5142969850	40650	40650	40650	40650	0
134	20240522	182300	5142969850	40650	40650	40650	40650	0
135	20240522	182200	5142969850	40650	40650	40650	40650	0
136	20240522	182100	5142969850	40650	40650	40650	40650	0
137	20240522	182000	5142969850	40650	40650	40650	40650	0
138	20240522	181900	5142969850	40650	40650	40650	40650	0
139	20240522	181800	5142969850	40650	40650	40650	40650	0
140	20240522	181700	5142969850	40650	40650	40650	40650	0
141	20240522	181600	5142969850	40650	40650	40650	40650	0
142	20240522	181500	5142969850	40650	40650	40650	40650	0
143	20240522	181400	5142969850	40650	40650	40650	40650	0
144	20240522	181300	5142969850	40650	40650	40650	40650	0
145	20240522	181200	5142969850	40650	40650	40650	40650	0
146	20240522	181100	5142969850	40650	40650	40650	40650	0
147	20240522	181000	5142969850	40650	40650	40650	40650	0
148	20240522	180900	5142969850	40650	40650	40650	40650	0
149	20240522	180800	5142969850	40650	40650	40650	40650	0
150	20240522	180700	5142969850	40650	40650	40650	40650	0
151	20240522	180600	5142969850	40650	40650	40650	40650	0
152	20240522	180500	5142969850	40650	40650	40650	40650	1363
153	20240522	180400	5142969850	40650	40650	40650	40650	0
154	20240522	180300	5142969850	40650	40650	40650	40650	0
155	20240522	180200	5142969850	40650	40650	40650	40650	0
156	20240522	180100	5142969850	40650	40650	40650	40650	0
157	20240522	180000	5142969850	40650	40650	40650	40650	0
158	20240522	175900	5142969850	40650	40650	40650	40650	0
159	20240522	175800	5142969850	40650	40650	40650	40650	0
160	20240522	175700	5142969850	40650	40650	40650	40650	0
161	20240522	175600	5142969850	40650	40650	40650	40650	0
162	20240522	175500	5142969850	40650	40650	40650	40650	0
163	20240522	175400	5142969850	40650	40650	40650	40650	0
164	20240522	175300	5142969850	40650	40650	40650	40650	0
165	20240522	175200	5142969850	40650	40650	40650	40650	0
166	20240522	175100	5142969850	40650	40650	40650	40650	0
167	20240522	175000	5142969850	40650	40650	40650	40650	0
168	20240522	174900	5142969850	40650	40650	40650	40650	0
169	20240522	174800	5142969850	40650	40650	40650	40650	0
170	20240522	174700	5142969850	40650	40650	40650	40650	0
171	20240522	174600	5142969850	40650	40650	40650	40650	0
172	20240522	174500	5142969850	40650	40650	40650	40650	0
173	20240522	174400	5142969850	40650	40650	40650	40650	0
174	20240522	174300	5142969850	40650	40650	40650	40650	0
175	20240522	174200	5142969850	40650	40650	40650	40650	0
176	20240522	174100	5142969850	40650	40650	40650	40650	0
177	20240522	174000	5142969850	40650	40650	40650	40650	0
178	20240522	173900	5142969850	40650	40650	40650	40650	0
179	20240522	173800	5142969850	40650	40650	40650	40650	0
180	20240522	173700	5142969850	40650	40650	40650	40650	0
181	20240522	173600	5142969850	40650	40650	40650	40650	0
182	20240522	173500	5142969850	40650	40650	40650	40650	1363
183	20240522	173400	5142969850	40650	40650	40650	40650	0
184	20240522	173300	5142969850	40650	40650	40650	40650	0
185	20240522	173200	5142969850	40650	40650	40650	40650	0
186	20240522	173100	5142969850	40650	40650	40650	40650	0
187	20240522	173000	5142969850	40650	40650	40650	40650	0
188	20240522	172900	5142969850	40650	40650	40650	40650	0
189	20240522	172800	5142969850	40650	40650	40650	40650	0
190	20240522	172700	5142969850	40650	40650	40650	40650	0
191	20240522	172600	5142969850	40650	40650	40650	40650	0
192	20240522	172500	5142969850	40650	40650	40650	40650	0
193	20240522	172400	5142969850	40650	40650	40650	40650	0
194	20240522	172300	5142969850	40650	40650	40650	40650	0
195	20240522	172200	5142969850	40650	40650	40650	40650	0
196	20240522	172100	5142969850	40650	40650	40650	40650	0
197	20240522	172000	5142969850	40650	40650	40650	40650	0
198	20240522	171900	5142969850	40650	40650	40650	40650	0
199	20240522	171800	5142969850	40650	40650	40650	40650	0
200	20240522	171700	5142969850	40650	40650	40650	40650	0
201	20240522	171600	5142969850	40650	40650	40650	40650	0
202	20240522	171500	5142969850	40650	40650	40650	40650	0
203	20240522	171400	5142969850	40650	40650	40650	40650	0
204	20240522	171300	5142969850	40650	40650	40650	40650	0
205	20240522	171200	5142969850	40650	40650	40650	40650	0
206	20240522	171100	5142969850	40650	40650	40650	40650	0
207	20240522	171000	5142969850	40650	40650	40650	40650	0
208	20240522	170900	5142969850	40650	40650	40650	40650	0
209	20240522	170800	5142969850	40650	40650	40650	40650	0
210	20240522	170700	5142969850	40650	40650	40650	40650	0
211	20240522	170600	5142969850	40650	40650	40650	40650	0
212	20240522	170500	5142969850	40650	40650	40650	40650	1363
213	20240522	170400	5142969850	40650	40650	40650	40650	0
214	20240522	170300	5142969850	40650	40650	40650	40650	0
215	20240522	170200	5142969850	40650	40650	40650	40650	0
216	20240522	170100	5142969850	40650	40650	40650	40650	0
217	20240522	170000	5142969850	40650	40650	40650	40650	0
218	20240522	165900	5142969850	40650	40650	40650	40650	0
219	20240522	165800	5142969850	40650	40650	40650	40650	0
220	20240522	165700	5142969850	40650	40650	40650	40650	0
221	20240522	165600	5142969850	40650	40650	40650	40650	0
222	20240522	165500	5142969850	40650	40650	40650	40650	0
223	20240522	165400	5142969850	40650	40650	40650	40650	0
224	20240522	165300	5142969850	40650	40650	40650	40650	0
225	20240522	165200	5142969850	40650	40650	40650	40650	0
226	20240522	165100	5142969850	40650	40650	40650	40650	0
227	20240522	165000	5142969850	40650	40650	40650	40650	0
228	20240522	164900	5142969850	40650	40650	40650	40650	0
229	20240522	164800	5142969850	40650	40650	40650	40650	0
230	20240522	164700	5142969850	40650	40650	40650	40650	0
231	20240522	164600	5142969850	40650	40650	40650	40650	0
232	20240522	164500	5142969850	40650	40650	40650	40650	0
233	20240522	164400	5142969850	40650	40650	40650	40650	0
234	20240522	164300	5142969850	40650	40650	40650	40650	0
235	20240522	164200	5142969850	40650	40650	40650	40650	0
236	20240522	164100	5142969850	40650	40650	40650	40650	0
237	20240522	164000	5142969850	40650	40650	40650	40650	0
238	20240522	163900	5142969850	40650	40650	40650	40650	0
239	20240522	163800	5142969850	40650	40650	40650	40650	0
240	20240522	163700	5142969850	40650	40650	40650	40650	0
241	20240522	163600	5142969850	40650	40650	40650	40650	0
242	20240522	163500	5142969850	40650	40650	40650	40650	1363
243	20240522	163400	5142969850	40650	40650	40650	40650	0
244	20240522	163300	5142969850	40650	40650	40650	40650	0
245	20240522	163200	5142969850	40650	40650	40650	40650	0
246	20240522	163100	5142969850	40650	40650	40650	40650	0
247	20240522	163000	5142969850	40650	40650	40650	40650	0
248	20240522	162900	5142969850	40650	40650	40650	40650	0
249	20240522	162800	5142969850	40650	40650	40650	40650	0
250	20240522	162700	5142969850	40650	40650	40650	40650	0
251	20240522	162600	5142969850	40650	40650	40650	40650	0
252	20240522	162500	5142969850	40650	40650	40650	40650	0
253	20240522	162400	5142969850	40650	40650	40650	40650	0
254	20240522	162300	5142969850	40650	40650	40650	40650	0
255	20240522	162200	5142969850	40650	40650	40650	40650	0
256	20240522	162100	5142969850	40650	40650	40650	40650	0
257	20240522	162000	5142969850	40650	40650	40650	40650	0
258	20240522	161900	5142969850	40650	40650	40650	40650	0
259	20240522	161800	5142969850	40650	40650	40650	40650	0
260	20240522	161700	5142969850	40650	40650	40650	40650	0
261	20240522	161600	5142969850	40650	40650	40650	40650	0
262	20240522	161500	5142969850	40650	40650	40650	40650	0
263	20240522	161400	5142969850	40650	40650	40650	40650	0
264	20240522	161300	5142969850	40650	40650	40650	40650	0
265	20240522	161200	5142969850	40650	40650	40650	40650	0
266	20240522	161100	5142969850	40650	40650	40650	40650	0
267	20240522	161000	5142969850	40650	40650	40650	40650	0
268	20240522	160900	5142969850	40650	40650	40650	40650	0
269	20240522	160800	5142969850	40650	40650	40650	40650	0
270	20240522	160700	5142969850	40650	40650	40650	40650	0
271	20240522	160600	5142969850	40650	40650	40650	40650	0
272	20240522	160500	5142969850	40650	40650	40650	40650	1363
273	20240522	160400	5142969850	40650	40650	40650	40650	0
274	20240522	160300	5142969850	40650	40650	40650	40650	0
275	20240522	160200	5142969850	40650	40650	40650	40650	0
276	20240522	160100	5142969850	40650	40650	40650	40650	0
277	20240522	160000	5142969850	40650	40650	40650	40650	0
278	20240522	155900	5142969850	40650	40650	40650	40650	0
279	20240522	155800	5142969850	40650	40650	40650	40650	0
280	20240522	155700	5142969850	40650	40650	40650	40650	0
281	20240522	155600	5142969850	40650	40650	40650	40650	0
282	20240522	155500	5142969850	40650	40650	40650	40650	0
283	20240522	155400	5142969850	40650	40650	40650	40650	0
284	20240522	155300	5142969850	40650	40650	40650	40650	0
285	20240522	155200	5142969850	40650	40650	40650	40650	0
286	20240522	155100	5142969850	40650	40650	40650	40650	0
287	20240522	155000	5142969850	40650	40650	40650	40650	0
288	20240522	154900	5142969850	40650	40650	40650	40650	0
289	20240522	154800	5142969850	40650	40650	40650	40650	0
290	20240522	154700	5142969850	40650	40650	40650	40650	0
291	20240522	154600	5142969850	40650	40650	40650	40650	0
292	20240522	154500	5142969850	40650	40650	40650	40650	0
293	20240522	154400	5142969850	40650	40650	40650	40650	0
294	20240522	154300	5142969850	40650	40650	40650	40650	0
295	20240522	154200	5142969850	40650	40650	40650	40650	0
296	20240522	154100	5142969850	40650	40650	40650	40650	0
297	20240522	154000	5142969850	40650	40650	40650	40650	0
298	20240522	153900	5142969850	40650	40650	40650	40650	0
299	20240522	153800	5142969850	40650	40650	40650	40650	0
300	20240522	153700	5142969850	40650	40650	40650	40650	0
301	20240522	153600	5142969850	40650	40650	40650	40650	0
302	20240522	153500	5142969850	40650	40650	40650	40650	1363
303	20240522	153400	5142969850	40650	40650	40650	40650	0
304	20240522	153300	5142969850	40650	40650	40650	40650	0
305	20240522	153200	5142969850	40650	40650	40650	40650	0
306	20240522	153100	5142969850	40650	40650	40650	40650	0
307	20240522	153000	5142969850	40650	40650	40650	40650	1363
308	20240522	152900	5087563900	40600	40600	40600	40600	0
309	20240522	152800	5087563900	40600	40600	40600	40600	0
310	20240522	152700	5087563900	40600	40600	40600	40600	0
311	20240522	152600	5087563900	40600	40600	40600	40600	0
312	20240522	152500	5087563900	40600	40600	40600	40600	0
313	20240522	152400	5087563900	40600	40600	40600	40600	0
314	20240522	152300	5087563900	40600	40600	40600	40600	0
315	20240522	152200	5087563900	40600	40600	40600	40600	0
316	20240522	152100	5087563900	40600	40600	40600	40600	0
317	20240522	152000	5087563900	40600	40600	40600	40600	0
318	20240522	151900	5087563900	40600	40650	40650	40550	51
319	20240522	151800	5085492850	40550	40550	40650	40550	658
320	20240522	151700	5058779500	40600	40550	40650	40550	320
321	20240522	151600	5045787500	40550	40700	40700	40550	500
322	20240522	151500	5025473350	40700	40600	40700	40600	363
323	20240522	151400	5010715350	40650	40650	40700	40550	1392
324	20240522	151300	4954189000	40650	40700	40700	40650	117
325	20240522	151200	4949432450	40700	40700	40750	40650	474
326	20240522	151100	4930139600	40800	40850	40850	40750	2807
327	20240522	151000	4815629550	40850	40800	40900	40800	508
328	20240522	150900	4794902450	40850	40850	40900	40850	40
329	20240522	150800	4793268250	40900	40900	40900	40800	79
330	20240522	150700	4790039350	40900	40850	40900	40800	309
331	20240522	150600	4777429850	40900	40850	40900	40850	63
332	20240522	150500	4774854750	40900	40850	40900	40850	92
333	20240522	150400	4771093800	40900	40900	40900	40850	49
334	20240522	150300	4769089750	40900	40900	40900	40850	81
335	20240522	150200	4765778600	40900	40800	40900	40800	116
336	20240522	150100	4761036800	40900	40800	40900	40800	335
337	20240522	150000	4747355600	40850	40850	40900	40800	96
338	20240522	145900	4743434450	40850	40800	40850	40800	460
339	20240522	145800	4724647100	40850	40850	40850	40800	68
340	20240522	145700	4721869850	40800	40850	40850	40800	105
341	20240522	145600	4717581500	40850	40850	40850	40800	112
342	20240522	145500	4713006850	40850	40900	40900	40800	135
343	20240522	145400	4707493700	40900	40900	40900	40850	361
344	20240522	145300	4692744700	40850	40850	40900	40850	267
345	20240522	145200	4681831350	40900	40900	40900	40850	320
346	20240522	145100	4668743400	41000	41000	41000	40900	95
347	20240522	145000	4664853100	41000	40950	41000	40900	212
348	20240522	144900	4656168200	41050	41000	41050	41000	471
349	20240522	144800	4636855150	40950	40950	41000	40950	539
350	20240522	144700	4614761950	40950	40900	40950	40900	521
351	20240522	144600	4593436700	40900	40800	40900	40800	121
352	20240522	144500	4588493450	40850	40850	40850	40800	99
353	20240522	144400	4584450050	40850	40850	40850	40800	323
354	20240522	144300	4571255750	40800	40850	40900	40800	111
355	20240522	144200	4566719800	40900	40900	40900	40850	480
356	20240522	144100	4547110350	40850	40850	40900	40850	83
357	20240522	144000	4543718250	40900	40900	40900	40850	87
358	20240522	143900	4540162750	40850	40900	40900	40850	105
359	20240522	143800	4535869200	40900	40900	40900	40850	70
360	20240522	143700	4533008050	40850	40850	40900	40850	193
361	20240522	143600	4525120500	40900	40900	40900	40850	100
362	20240522	143500	4521033000	40900	40900	40900	40850	67
363	20240522	143400	4518293350	40850	40900	40900	40850	47
364	20240522	143300	4516371350	40900	40900	40900	40850	54
365	20240522	143200	4514163500	40900	40850	40900	40850	94
366	20240522	143100	4510320650	40850	40850	40900	40850	403
367	20240522	143000	4493857550	40850	40850	40900	40850	79
368	20240522	142900	4490628950	40900	40900	40900	40850	117
369	20240522	142800	4485846450	40850	40850	40900	40800	91
370	20240522	142700	4482129450	40900	40850	40900	40800	109
371	20240522	142600	4477678250	40850	40850	40950	40850	177
372	20240522	142500	4470440450	40850	40950	40950	40850	812
373	20240522	142400	4437235500	40950	40950	40950	40900	38
374	20240522	142300	4435680600	40950	40950	40950	40900	70
375	20240522	142200	4432815100	40900	40900	40950	40900	79
376	20240522	142100	4429581600	40950	40950	40950	40900	89
377	20240522	142000	4425937850	40950	40900	41000	40900	132
378	20240522	141900	4420528250	40950	40900	40950	40900	97
379	20240522	141800	4416557650	40950	40950	41000	40950	252
380	20240522	141700	4406236900	40950	40900	41000	40900	34
381	20240522	141600	4404845200	40900	40900	41000	40850	610
382	20240522	141500	4379870450	40900	40800	40900	40800	129
383	20240522	141400	4374597050	40850	40800	40850	40800	55
384	20240522	141300	4372351400	40850	40850	40850	40800	38
385	20240522	141200	4370799650	40850	40850	40850	40800	81
386	20240522	141100	4367491350	40850	40850	40850	40800	44
387	20240522	141000	4365694700	40850	40900	40950	40800	438
388	20240522	140900	4347797400	40850	40850	40950	40800	169
389	20240522	140800	4340894950	40850	40950	41000	40850	1046
390	20240522	140700	4298147200	41000	41000	41050	41000	39
391	20240522	140600	4296548050	41000	40950	41050	40900	44
392	20240522	140500	4294745700	41050	41000	41050	40950	72
393	20240522	140400	4291793900	40950	40950	41000	40950	83
394	20240522	140300	4288391350	41000	40950	41000	40900	86
395	20240522	140200	4284869050	40950	40950	40950	40900	103
396	20240522	140100	4280653700	40900	40900	40950	40900	25
397	20240522	140000	4279630100	40900	41000	41000	40900	122
398	20240522	135900	4274633350	41000	41000	41000	40950	87
399	20240522	135800	4271066450	41000	40950	41000	40950	113
400	20240522	135700	4266434200	41000	40950	41000	40900	49
401	20240522	135600	4264427500	41000	40950	41000	40950	49
402	20240522	135500	4262419400	40950	40900	41000	40900	92
403	20240522	135400	4258654500	40900	40950	41000	40900	59
404	20240522	135300	4256238050	41000	40950	41000	40950	48
405	20240522	135200	4254271200	40950	40950	40950	40900	86
406	20240522	135100	4250750300	40950	40900	40950	40900	50
407	20240522	135000	4248702950	40900	40900	40950	40900	51
408	20240522	134900	4246615500	40900	40950	40950	40900	110
409	20240522	134800	4242113700	40900	40900	40950	40900	213
410	20240522	134700	4233400700	40900	40950	40950	40900	68
411	20240522	134600	4230618200	40900	40850	40900	40850	319
412	20240522	134500	4217579050	40900	40950	41000	40850	1255
413	20240522	134400	4166228950	41000	41050	41050	40950	496
414	20240522	134300	4145893350	41050	41050	41050	41000	54
415	20240522	134200	4143677650	41050	41000	41050	41000	66
416	20240522	134100	4140969600	41050	41050	41050	41000	84
417	20240522	134000	4137522700	41000	41100	41100	41000	94
418	20240522	133900	4133663950	41050	41100	41100	41000	244
419	20240522	133800	4123650900	41050	41050	41100	41050	24
420	20240522	133700	4122665250	41100	41150	41150	41050	242
421	20240522	133600	4112718600	41150	41150	41200	41150	30
422	20240522	133500	4111483450	41150	41050	41200	41050	2384
423	20240522	133400	4013380350	41000	41000	41100	40950	1056
424	20240522	133300	3970011200	40900	40950	40950	40900	120
425	20240522	133200	3965098000	40950	40950	40950	40900	258
426	20240522	133100	3954543350	40950	40900	40950	40900	33
427	20240522	133000	3953192850	40950	40950	40950	40900	54
428	20240522	132900	3950981750	40950	41000	41000	40900	124
429	20240522	132800	3945906900	40950	41000	41000	40950	97
430	20240522	132700	3941934000	40900	41000	41000	40900	769
431	20240522	132600	3910451800	41050	41050	41100	41050	512
432	20240522	132500	3889433150	41000	41050	41050	41000	69
433	20240522	132400	3886601450	41050	41050	41050	41000	28
434	20240522	132300	3885452100	41050	41050	41050	41000	51
435	20240522	132200	3883359300	41000	41100	41100	41000	80
436	20240522	132100	3880074200	41100	41050	41100	41050	49
437	20240522	132000	3878062450	41100	40950	41100	40950	81
438	20240522	131900	3874743900	41000	41100	41100	41000	238
439	20240522	131800	3864979500	41100	41050	41100	41050	108
440	20240522	131700	3860543600	41000	41050	41100	41000	337
441	20240522	131600	3846710650	41050	41100	41100	41050	31
442	20240522	131500	3845437350	41100	41100	41100	41050	60
443	20240522	131400	3842973600	41100	41100	41100	41000	58
444	20240522	131300	3840591850	41100	41000	41150	41000	206
445	20240522	131200	3832125600	41000	41150	41150	41000	203
446	20240522	131100	3823786550	41150	41150	41150	41050	170
447	20240522	131000	3816799000	41150	41100	41150	41100	48
448	20240522	130900	3814824700	41100	41150	41150	41100	46
449	20240522	130800	3812932550	41100	41100	41150	41050	45
450	20240522	130700	3811083050	41100	41150	41150	41100	78
451	20240522	130600	3807876450	41150	41100	41150	41100	34
452	20240522	130500	3806477600	41150	41150	41150	40950	2149
453	20240522	130400	3718327150	41100	41150	41150	41100	24
454	20240522	130300	3717340350	41150	41150	41150	41100	199
455	20240522	130200	3709152800	41150	41150	41150	41100	62
456	20240522	130100	3706601800	41100	41150	41150	41100	41
457	20240522	130000	3704915400	41150	41100	41150	41100	133
458	20240522	125900	3699443800	41150	41150	41150	41100	279
459	20240522	125800	3687963850	41100	41100	41150	41050	142
460	20240522	125700	3682130550	41100	41050	41100	41050	27
461	20240522	125600	3681020950	41100	41150	41150	41100	796
462	20240522	125500	3648300000	41150	41100	41150	41100	112
463	20240522	125400	3643694750	41100	41150	41150	41100	66
464	20240522	125300	3640980000	41100	41100	41150	41100	75
465	20240522	125200	3637894550	41150	41150	41150	41150	31
466	20240522	125100	3636618900	41100	41100	41150	41100	60
467	20240522	125000	3634150800	41150	41150	41150	41100	94
468	20240522	124900	3630286550	41050	41100	41150	41050	115
469	20240522	124800	3625559000	41100	41150	41150	41100	288
470	20240522	124700	3613721600	41150	41150	41150	41100	33
471	20240522	124600	3612363700	41150	41150	41150	41100	102
472	20240522	124500	3608166500	41100	41150	41150	41100	21
473	20240522	124400	3607303100	41150	41100	41150	41050	59
474	20240522	124300	3604876800	41100	41150	41150	41050	283
475	20240522	124200	3593245300	41150	41150	41150	41100	139
476	20240522	124100	3587530150	41150	41150	41150	41100	335
477	20240522	124000	3573760950	41100	41150	41200	41100	135
478	20240522	123900	3568210700	41150	41100	41150	41100	136
479	20240522	123800	3562614350	41150	41200	41200	41150	77
480	20240522	123700	3559444150	41150	41150	41150	41150	445
481	20240522	123600	3541132400	41150	41150	41150	41150	9
482	20240522	123500	3540762050	41150	41150	41150	41100	117
483	20240522	123400	3535948800	41100	41150	41150	41100	46
484	20240522	123300	3534057900	41150	41150	41150	41150	48
485	20240522	123200	3532082700	41150	41150	41150	41100	76
486	20240522	123100	3528956250	41150	41150	41150	41100	142
487	20240522	123000	3523115950	41100	41100	41200	41100	226
488	20240522	122900	3513819900	41100	41150	41200	41100	175
489	20240522	122800	3506619050	41150	41100	41200	41100	80
490	20240522	122700	3503326950	41100	41150	41200	41100	436
491	20240522	122600	3485379450	41150	41200	41200	41150	52
492	20240522	122500	3483237150	41200	41200	41200	41200	76
493	20240522	122400	3480105950	41200	41200	41200	41150	37
494	20240522	122300	3478582450	41200	41200	41200	41150	245
495	20240522	122200	3468499550	41200	41200	41200	41150	94
496	20240522	122100	3464629250	41150	41200	41200	41150	62
497	20240522	122000	3462075650	41200	41150	41200	41150	26
498	20240522	121900	3461004600	41200	41200	41200	41150	104
499	20240522	121800	3456720600	41150	41150	41200	41150	51
500	20240522	121700	3454619650	41200	41150	41200	41150	232
501	20240522	121600	3445061650	41150	41150	41200	41150	111
502	20240522	121500	3440492350	41200	41150	41200	41100	90
503	20240522	121400	3436785050	41200	41150	41200	41150	191
504	20240522	121300	3428921400	41150	41150	41200	41150	386
505	20240522	121200	3413037200	41200	41200	41200	41150	76
506	20240522	121100	3409906100	41200	41200	41200	41150	128
507	20240522	121000	3404638450	41150	41200	41200	41150	38
508	20240522	120900	3403072900	41200	41150	41200	41150	41
509	20240522	120800	3401384600	41200	41200	41200	41150	130
510	20240522	120700	3396029800	41150	41200	41200	41150	38
511	20240522	120600	3394464300	41200	41200	41200	41200	107
512	20240522	120500	3390055900	41150	41200	41200	41150	1115
513	20240522	120400	3344119800	41200	41150	41200	41150	192
514	20240522	120300	3336218800	41100	41200	41200	41100	903
515	20240522	120200	3299059650	41200	41200	41200	41150	91
516	20240522	120100	3295310650	41150	41200	41200	41150	573
517	20240522	120000	3271729700	41200	41200	41200	41150	123
518	20240522	115900	3266663600	41200	41200	41200	41150	202
519	20240522	115800	3258346050	41150	41200	41200	41150	402
520	20240522	115700	3241788800	41150	41150	41200	41150	80
521	20240522	115600	3238493700	41200	41200	41200	41150	113
522	20240522	115500	3233838150	41150	41200	41200	41150	354
523	20240522	115400	3219257150	41200	41200	41200	41150	93
524	20240522	115300	3215425600	41200	41200	41200	41200	47
525	20240522	115200	3213489200	41200	41200	41200	41150	92
526	20240522	115100	3209699550	41200	41150	41200	41150	115
527	20240522	115000	3204965350	41150	41150	41150	41100	163
528	20240522	114900	3198260050	41100	41150	41200	41100	93
529	20240522	114800	3194432650	41150	41150	41200	41150	63
530	20240522	114700	3191838250	41200	41150	41200	41150	101
531	20240522	114600	3187680900	41150	41150	41150	41100	332
532	20240522	114500	3174019200	41150	41150	41150	41100	121
533	20240522	114400	3169040350	41100	41150	41150	41100	214
534	20240522	114300	3160241700	41100	41200	41200	41100	251
535	20240522	114200	3149914150	41200	41150	41200	41150	95
536	20240522	114100	3146000700	41150	41200	41200	41150	420
537	20240522	114000	3128713500	41200	41200	41200	41150	118
538	20240522	113900	3123851950	41200	41200	41200	41150	116
539	20240522	113800	3119073500	41200	41200	41200	41200	92
540	20240522	113700	3115283100	41200	41200	41200	41150	50
541	20240522	113600	3113223150	41200	41200	41200	41150	274
542	20240522	113500	3101935650	41200	41200	41200	41150	148
543	20240522	113400	3095838250	41200	41200	41200	41200	46
544	20240522	113300	3093943050	41150	41200	41200	41150	188
545	20240522	113200	3086199300	41200	41200	41200	41150	63
546	20240522	113100	3083603750	41200	41200	41250	41150	470
547	20240522	113000	3064239100	41200	41250	41250	41150	185
548	20240522	112900	3056620100	41250	41250	41250	41150	167
549	20240522	112800	3049737450	41200	41200	41250	41200	147
550	20240522	112700	3043677900	41200	41200	41200	41200	207
551	20240522	112600	3035149500	41200	41250	41250	41150	83
552	20240522	112500	3031728200	41200	41200	41250	41150	1102
553	20240522	112400	2986324200	41200	41150	41200	41100	392
554	20240522	112300	2970193000	41150	41200	41200	41100	1099
555	20240522	112200	2924920500	41150	41150	41200	41150	102
556	20240522	112100	2920719700	41150	41200	41200	41150	402
557	20240522	112000	2904175200	41150	41200	41200	41150	134
558	20240522	111900	2898657200	41200	41200	41200	41150	1518
559	20240522	111800	2836129700	41200	41050	41200	41050	3040
560	20240522	111700	2711123850	41000	41050	41050	41000	137
561	20240522	111600	2705500750	41050	41050	41050	41050	47
562	20240522	111500	2703571400	41000	41050	41050	41000	196
563	20240522	111400	2695531400	41050	41000	41050	41000	17
564	20240522	111300	2694834100	41050	41000	41050	41000	134
565	20240522	111200	2689339900	41000	41000	41050	41000	625
566	20240522	111100	2663712750	41050	41050	41050	41000	269
567	20240522	111000	2652670550	41050	41050	41050	41000	62
568	20240522	110900	2650126300	41000	41050	41050	41000	104
569	20240522	110800	2645857850	41050	41050	41050	41000	68
570	20240522	110700	2643066500	41050	41050	41050	41000	57
571	20240522	110600	2640727400	41050	41050	41050	41000	252
572	20240522	110500	2630384350	41050	41050	41050	41000	900
573	20240522	110400	2593440150	41050	41000	41050	41000	141
574	20240522	110300	2587656400	41050	41050	41050	41000	170
575	20240522	110200	2580678400	41050	41050	41050	41000	21
576	20240522	110100	2579816600	41050	41000	41050	41000	159
577	20240522	110000	2573293400	41000	41000	41050	41000	160
578	20240522	105900	2566731250	41100	41050	41100	40950	522
579	20240522	105800	2545279200	41050	40950	41100	40900	2872
580	20240522	105700	2427501000	40900	41000	41000	40900	240
581	20240522	105600	2417671100	40950	40950	41000	40950	82
582	20240522	105500	2414312100	41000	40950	41000	40950	203
583	20240522	105400	2405989350	41000	41000	41000	40950	94
584	20240522	105300	2402137900	40950	41000	41000	40950	288
585	20240522	105200	2390339650	41000	41000	41000	40950	29
586	20240522	105100	2389151050	40950	40950	41000	40950	357
587	20240522	105000	2374530700	41000	40950	41000	40950	14
588	20240522	104900	2373957100	41000	41000	41000	40950	27
589	20240522	104800	2372850150	41000	40950	41000	40950	283
590	20240522	104700	2361261000	40950	41000	41000	40950	11
591	20240522	104600	2360810200	41000	41000	41000	40950	80
592	20240522	104500	2357531800	40950	41000	41000	40950	96
593	20240522	104400	2353596750	40950	41000	41000	40950	26
594	20240522	104300	2352530850	41000	40950	41000	40900	149
595	20240522	104200	2346423450	40950	40900	40950	40900	367
596	20240522	104100	2331395050	40900	40900	40950	40900	92
597	20240522	104000	2327630450	40900	40900	40900	40900	41
598	20240522	103900	2325953550	40900	40900	40950	40900	49
599	20240522	103800	2323948600	40900	40950	40950	40900	525
600	20240522	103700	2302450050	40900	40900	40950	40900	470
601	20240522	103600	2283227000	40900	40900	40900	40900	18
602	20240522	103500	2282490800	40900	40900	40900	40850	50
603	20240522	103400	2280446550	40800	40800	40900	40800	61
604	20240522	103300	2277956150	40850	40800	40900	40800	153
605	20240522	103200	2271704650	40800	40850	40900	40800	80
606	20240522	103100	2268437400	40850	40750	40850	40750	1016
607	20240522	103000	2226984000	40700	40750	40750	40700	523
608	20240522	102900	2205697300	40750	40750	40800	40750	216
609	20240522	102800	2196894050	40800	40800	40800	40800	225
610	20240522	102700	2187714050	40850	40950	40950	40850	230
611	20240522	102600	2178313850	40900	40950	40950	40900	47
612	20240522	102500	2176390250	40950	40950	40950	40950	272
613	20240522	102400	2165251850	40900	40900	40950	40850	315
614	20240522	102300	2152367650	40900	40900	40950	40850	223
615	20240522	102200	2143245450	40950	40850	40950	40850	260
616	20240522	102100	2132602800	40800	40900	40900	40800	107
617	20240522	102000	2128232350	40900	40900	40900	40900	166
618	20240522	101900	2121442950	40900	40850	40900	40800	61
619	20240522	101800	2118951800	40800	40800	40800	40800	20
620	20240522	101700	2118135800	40800	40850	40900	40800	341
621	20240522	101600	2104199800	40850	40800	40850	40800	81
622	20240522	101500	2100892750	40800	40750	40800	40750	281
623	20240522	101400	2089429200	40800	40700	40800	40700	149
624	20240522	101300	2083363000	40700	40800	40800	40700	16
625	20240522	101200	2082711700	40700	40800	40800	40700	116
626	20240522	101100	2077988900	40800	40650	40800	40650	99
627	20240522	101000	2073959250	40700	40650	40700	40550	146
628	20240522	100900	2068033450	40650	40700	40700	40650	13
629	20240522	100800	2067504850	40700	40600	40700	40550	26
630	20240522	100700	2066449750	40550	40600	40600	40550	3017
631	20240522	100600	1944087350	40600	40650	40650	40600	1207
632	20240522	100500	1895024300	40650	40700	40700	40650	108
633	20240522	100400	1890633300	40700	40650	40700	40650	174
634	20240522	100300	1883559150	40650	40750	40750	40650	264
635	20240522	100200	1872819700	40800	40750	40800	40750	333
636	20240522	100100	1859235550	40750	40700	40750	40700	161
637	20240522	100000	1852680700	40700	40700	40800	40700	53
638	20240522	095900	1850521050	40750	40750	40800	40750	234
639	20240522	095800	1840983550	40750	40700	40750	40700	195
640	20240522	095700	1833044300	40700	40700	40700	40700	45
641	20240522	095600	1831212800	40800	40800	40800	40800	1
642	20240522	095500	1831172000	40600	40650	40850	40600	652
643	20240522	095400	1804637350	40600	40700	40700	40600	598
644	20240522	095300	1780318300	40750	40850	40850	40750	276
645	20240522	095200	1769060100	40850	40850	40850	40750	544
646	20240522	095100	1746869950	40850	41000	41000	40800	216
647	20240522	095000	1738050550	40850	41000	41000	40850	259
648	20240522	094900	1727465500	41000	40900	41000	40900	952
649	20240522	094800	1688528500	40900	40950	41000	40900	149
650	20240522	094700	1682428550	41000	40900	41000	40900	201
651	20240522	094600	1674203850	41000	40950	41000	40950	112
652	20240522	094500	1669614350	41000	41050	41050	40950	1601
653	20240522	094400	1603946100	41100	41100	41150	41100	1502
654	20240522	094300	1542213500	41100	41100	41150	41100	426
655	20240522	094200	1524703950	41050	41150	41150	41050	240
656	20240522	094100	1514838100	41050	41000	41150	41000	875
657	20240522	094000	1478858600	41100	41100	41100	41000	1307
658	20240522	093900	1425217250	41050	41100	41150	41050	422
659	20240522	093800	1407874550	41100	41150	41200	41100	525
660	20240522	093700	1386279250	41150	41100	41150	41100	444
661	20240522	093600	1368010600	41000	40950	41200	40950	4884
662	20240522	093500	1167167650	41000	41000	41000	40900	3748
663	20240522	093400	1013521650	41050	41050	41100	41050	304
664	20240522	093300	1001042400	41050	41100	41100	41050	24
665	20240522	093200	1000056750	41100	41050	41100	41000	853
666	20240522	093100	965052050	41050	41000	41050	40950	451
667	20240522	093000	946561700	41000	40950	41000	40900	281
668	20240522	092900	935055900	40950	40950	40950	40900	510
669	20240522	092800	914173900	40950	40900	40950	40850	448
670	20240522	092700	895863200	40900	40850	40950	40850	57
671	20240522	092600	893532450	40850	41000	41000	40850	2872
672	20240522	092500	775931600	40950	41150	41150	40950	1474
673	20240522	092400	715425850	41150	41100	41200	41100	1448
674	20240522	092300	655845050	41100	41050	41150	41000	1264
675	20240522	092200	603931500	41050	41000	41100	40950	748
676	20240522	092100	573246900	41000	40900	41000	40900	980
677	20240522	092000	533118500	40900	40700	40950	40700	759
678	20240522	091900	502081800	40750	40750	40800	40650	849
679	20240522	091800	467489750	40750	40650	40750	40650	257
680	20240522	091700	457033850	40600	40600	40700	40600	33
681	20240522	091600	455693450	40600	40600	40600	40550	101
682	20240522	091500	451593250	40800	40600	40800	40550	604
683	20240522	091400	426995950	40700	40600	40700	40450	108
684	20240522	091300	422621050	40600	40550	40600	40400	414
685	20240522	091200	405847450	40550	40700	40700	40500	97
686	20240522	091100	401912650	40550	40300	40550	40300	236
687	20240522	091000	392366350	40250	40350	40400	40250	58
688	20240522	090900	390027100	40150	40150	40250	40150	566
689	20240522	090800	367295700	40150	40200	40400	40050	2667
690	20240522	090700	260115000	40100	40300	40350	40100	588
691	20240522	090600	236479000	40300	40300	40350	40300	339
692	20240522	090500	222817000	40300	40100	40300	40100	153
693	20240522	090400	216666200	40200	40150	40300	40050	1824
694	20240522	090300	143483800	40150	40500	40500	40150	594
695	20240522	090200	119547450	40500	40300	41300	40300	1422
696	20240522	090100	61689100	40400	40200	40400	40150	219
697	20240522	090000	52878200	40200	40200	40350	40200	1314