KissMeData/128940/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	202100	9804970000	300000	300000	300000	300000	2973
3	20240527	202000	9804970000	300000	300000	300000	300000	0
4	20240527	201900	9804970000	300000	300000	300000	300000	0
5	20240527	201800	9804970000	300000	300000	300000	300000	0
6	20240527	201700	9804970000	300000	300000	300000	300000	0
7	20240527	201600	9804970000	300000	300000	300000	300000	0
8	20240527	201500	9804970000	300000	300000	300000	300000	0
9	20240527	201400	9804970000	300000	300000	300000	300000	0
10	20240527	201300	9804970000	300000	300000	300000	300000	0
11	20240527	201200	9804970000	300000	300000	300000	300000	0
12	20240527	201100	9804970000	300000	300000	300000	300000	0
13	20240527	201000	9804970000	300000	300000	300000	300000	0
14	20240527	200900	9804970000	300000	300000	300000	300000	0
15	20240527	200800	9804970000	300000	300000	300000	300000	0
16	20240527	200700	9804970000	300000	300000	300000	300000	0
17	20240527	200600	9804970000	300000	300000	300000	300000	0
18	20240527	200500	9804970000	300000	300000	300000	300000	0
19	20240527	200400	9804970000	300000	300000	300000	300000	0
20	20240527	200300	9804970000	300000	300000	300000	300000	0
21	20240527	200200	9804970000	300000	300000	300000	300000	0
22	20240527	200100	9804970000	300000	300000	300000	300000	0
23	20240527	200000	9804970000	300000	300000	300000	300000	0
24	20240527	195900	9804970000	300000	300000	300000	300000	0
25	20240527	195800	9804970000	300000	300000	300000	300000	0
26	20240527	195700	9804970000	300000	300000	300000	300000	0
27	20240527	195600	9804970000	300000	300000	300000	300000	0
28	20240527	195500	9804970000	300000	300000	300000	300000	0
29	20240527	195400	9804970000	300000	300000	300000	300000	0
30	20240527	195300	9804970000	300000	300000	300000	300000	0
31	20240527	195200	9804970000	300000	300000	300000	300000	0
32	20240527	195100	9804970000	300000	300000	300000	300000	2973
33	20240527	195000	9804970000	300000	300000	300000	300000	0
34	20240527	194900	9804970000	300000	300000	300000	300000	0
35	20240527	194800	9804970000	300000	300000	300000	300000	0
36	20240527	194700	9804970000	300000	300000	300000	300000	0
37	20240527	194600	9804970000	300000	300000	300000	300000	0
38	20240527	194500	9804970000	300000	300000	300000	300000	0
39	20240527	194400	9804970000	300000	300000	300000	300000	0
40	20240527	194300	9804970000	300000	300000	300000	300000	0
41	20240527	194200	9804970000	300000	300000	300000	300000	0
42	20240527	194100	9804970000	300000	300000	300000	300000	0
43	20240527	194000	9804970000	300000	300000	300000	300000	0
44	20240527	193900	9804970000	300000	300000	300000	300000	0
45	20240527	193800	9804970000	300000	300000	300000	300000	0
46	20240527	193700	9804970000	300000	300000	300000	300000	0
47	20240527	193600	9804970000	300000	300000	300000	300000	0
48	20240527	193500	9804970000	300000	300000	300000	300000	0
49	20240527	193400	9804970000	300000	300000	300000	300000	0
50	20240527	193300	9804970000	300000	300000	300000	300000	0
51	20240527	193200	9804970000	300000	300000	300000	300000	0
52	20240527	193100	9804970000	300000	300000	300000	300000	0
53	20240527	193000	9804970000	300000	300000	300000	300000	0
54	20240527	192900	9804970000	300000	300000	300000	300000	0
55	20240527	192800	9804970000	300000	300000	300000	300000	0
56	20240527	192700	9804970000	300000	300000	300000	300000	0
57	20240527	192600	9804970000	300000	300000	300000	300000	0
58	20240527	192500	9804970000	300000	300000	300000	300000	0
59	20240527	192400	9804970000	300000	300000	300000	300000	0
60	20240527	192300	9804970000	300000	300000	300000	300000	0
61	20240527	192200	9804970000	300000	300000	300000	300000	0
62	20240527	192100	9804970000	300000	300000	300000	300000	2973
63	20240527	192000	9804970000	300000	300000	300000	300000	0
64	20240527	191900	9804970000	300000	300000	300000	300000	0
65	20240527	191800	9804970000	300000	300000	300000	300000	0
66	20240527	191700	9804970000	300000	300000	300000	300000	0
67	20240527	191600	9804970000	300000	300000	300000	300000	0
68	20240527	191500	9804970000	300000	300000	300000	300000	0
69	20240527	191400	9804970000	300000	300000	300000	300000	0
70	20240527	191300	9804970000	300000	300000	300000	300000	0
71	20240527	191200	9804970000	300000	300000	300000	300000	0
72	20240527	191100	9804970000	300000	300000	300000	300000	0
73	20240527	191000	9804970000	300000	300000	300000	300000	0
74	20240527	190900	9804970000	300000	300000	300000	300000	0
75	20240527	190800	9804970000	300000	300000	300000	300000	0
76	20240527	190700	9804970000	300000	300000	300000	300000	0
77	20240527	190600	9804970000	300000	300000	300000	300000	0
78	20240527	190500	9804970000	300000	300000	300000	300000	0
79	20240527	190400	9804970000	300000	300000	300000	300000	0
80	20240527	190300	9804970000	300000	300000	300000	300000	0
81	20240527	190200	9804970000	300000	300000	300000	300000	0
82	20240527	190100	9804970000	300000	300000	300000	300000	0
83	20240527	190000	9804970000	300000	300000	300000	300000	0
84	20240527	185900	9804970000	300000	300000	300000	300000	0
85	20240527	185800	9804970000	300000	300000	300000	300000	0
86	20240527	185700	9804970000	300000	300000	300000	300000	0
87	20240527	185600	9804970000	300000	300000	300000	300000	0
88	20240527	185500	9804970000	300000	300000	300000	300000	0
89	20240527	185400	9804970000	300000	300000	300000	300000	0
90	20240527	185300	9804970000	300000	300000	300000	300000	0
91	20240527	185200	9804970000	300000	300000	300000	300000	0
92	20240527	185100	9804970000	300000	300000	300000	300000	2973
93	20240527	185000	9804970000	300000	300000	300000	300000	0
94	20240527	184900	9804970000	300000	300000	300000	300000	0
95	20240527	184800	9804970000	300000	300000	300000	300000	0
96	20240527	184700	9804970000	300000	300000	300000	300000	0
97	20240527	184600	9804970000	300000	300000	300000	300000	0
98	20240527	184500	9804970000	300000	300000	300000	300000	0
99	20240527	184400	9804970000	300000	300000	300000	300000	0
100	20240527	184300	9804970000	300000	300000	300000	300000	0
101	20240527	184200	9804970000	300000	300000	300000	300000	0
102	20240527	184100	9804970000	300000	300000	300000	300000	0
103	20240527	184000	9804970000	300000	300000	300000	300000	0
104	20240527	183900	9804970000	300000	300000	300000	300000	0
105	20240527	183800	9804970000	300000	300000	300000	300000	0
106	20240527	183700	9804970000	300000	300000	300000	300000	0
107	20240527	183600	9804970000	300000	300000	300000	300000	0
108	20240527	183500	9804970000	300000	300000	300000	300000	0
109	20240527	183400	9804970000	300000	300000	300000	300000	0
110	20240527	183300	9804970000	300000	300000	300000	300000	0
111	20240527	183200	9804970000	300000	300000	300000	300000	0
112	20240527	183100	9804970000	300000	300000	300000	300000	0
113	20240527	183000	9804970000	300000	300000	300000	300000	0
114	20240527	182900	9804970000	300000	300000	300000	300000	0
115	20240527	182800	9804970000	300000	300000	300000	300000	0
116	20240527	182700	9804970000	300000	300000	300000	300000	0
117	20240527	182600	9804970000	300000	300000	300000	300000	0
118	20240527	182500	9804970000	300000	300000	300000	300000	0
119	20240527	182400	9804970000	300000	300000	300000	300000	0
120	20240527	182300	9804970000	300000	300000	300000	300000	0
121	20240527	182200	9804970000	300000	300000	300000	300000	0
122	20240527	182100	9804970000	300000	300000	300000	300000	2973
123	20240527	182000	9804970000	300000	300000	300000	300000	0
124	20240527	181900	9804970000	300000	300000	300000	300000	0
125	20240527	181800	9804970000	300000	300000	300000	300000	0
126	20240527	181700	9804970000	300000	300000	300000	300000	0
127	20240527	181600	9804970000	300000	300000	300000	300000	0
128	20240527	181500	9804970000	300000	300000	300000	300000	0
129	20240527	181400	9804970000	300000	300000	300000	300000	0
130	20240527	181300	9804970000	300000	300000	300000	300000	0
131	20240527	181200	9804970000	300000	300000	300000	300000	0
132	20240527	181100	9804970000	300000	300000	300000	300000	0
133	20240527	181000	9804970000	300000	300000	300000	300000	0
134	20240527	180900	9804970000	300000	300000	300000	300000	0
135	20240527	180800	9804970000	300000	300000	300000	300000	0
136	20240527	180700	9804970000	300000	300000	300000	300000	0
137	20240527	180600	9804970000	300000	300000	300000	300000	0
138	20240527	180500	9804970000	300000	300000	300000	300000	0
139	20240527	180400	9804970000	300000	300000	300000	300000	0
140	20240527	180300	9804970000	300000	300000	300000	300000	0
141	20240527	180200	9804970000	300000	300000	300000	300000	0
142	20240527	180100	9804970000	300000	300000	300000	300000	0
143	20240527	180000	9804970000	300000	300000	300000	300000	0
144	20240527	175900	9804970000	300000	300000	300000	300000	0
145	20240527	175800	9804970000	300000	300000	300000	300000	0
146	20240527	175700	9804970000	300000	300000	300000	300000	0
147	20240527	175600	9804970000	300000	300000	300000	300000	0
148	20240527	175500	9804970000	300000	300000	300000	300000	0
149	20240527	175400	9804970000	300000	300000	300000	300000	0
150	20240527	175300	9804970000	300000	300000	300000	300000	0
151	20240527	175200	9804970000	300000	300000	300000	300000	0
152	20240527	175100	9804970000	300000	300000	300000	300000	2973
153	20240527	175000	9804970000	300000	300000	300000	300000	0
154	20240527	174900	9804970000	300000	300000	300000	300000	0
155	20240527	174800	9804970000	300000	300000	300000	300000	0
156	20240527	174700	9804970000	300000	300000	300000	300000	0
157	20240527	174600	9804970000	300000	300000	300000	300000	0
158	20240527	174500	9804970000	300000	300000	300000	300000	0
159	20240527	174400	9804970000	300000	300000	300000	300000	0
160	20240527	174300	9804970000	300000	300000	300000	300000	0
161	20240527	174200	9804970000	300000	300000	300000	300000	0
162	20240527	174100	9804970000	300000	300000	300000	300000	0
163	20240527	174000	9804970000	300000	300000	300000	300000	0
164	20240527	173900	9804970000	300000	300000	300000	300000	0
165	20240527	173800	9804970000	300000	300000	300000	300000	0
166	20240527	173700	9804970000	300000	300000	300000	300000	0
167	20240527	173600	9804970000	300000	300000	300000	300000	0
168	20240527	173500	9804970000	300000	300000	300000	300000	0
169	20240527	173400	9804970000	300000	300000	300000	300000	0
170	20240527	173300	9804970000	300000	300000	300000	300000	0
171	20240527	173200	9804970000	300000	300000	300000	300000	0
172	20240527	173100	9804970000	300000	300000	300000	300000	0
173	20240527	173000	9804970000	300000	300000	300000	300000	0
174	20240527	172900	9804970000	300000	300000	300000	300000	0
175	20240527	172800	9804970000	300000	300000	300000	300000	0
176	20240527	172700	9804970000	300000	300000	300000	300000	0
177	20240527	172600	9804970000	300000	300000	300000	300000	0
178	20240527	172500	9804970000	300000	300000	300000	300000	0
179	20240527	172400	9804970000	300000	300000	300000	300000	0
180	20240527	172300	9804970000	300000	300000	300000	300000	0
181	20240527	172200	9804970000	300000	300000	300000	300000	0
182	20240527	172100	9804970000	300000	300000	300000	300000	2973
183	20240527	172000	9804970000	300000	300000	300000	300000	0
184	20240527	171900	9804970000	300000	300000	300000	300000	0
185	20240527	171800	9804970000	300000	300000	300000	300000	0
186	20240527	171700	9804970000	300000	300000	300000	300000	0
187	20240527	171600	9804970000	300000	300000	300000	300000	0
188	20240527	171500	9804970000	300000	300000	300000	300000	0
189	20240527	171400	9804970000	300000	300000	300000	300000	0
190	20240527	171300	9804970000	300000	300000	300000	300000	0
191	20240527	171200	9804970000	300000	300000	300000	300000	0
192	20240527	171100	9804970000	300000	300000	300000	300000	0
193	20240527	171000	9804970000	300000	300000	300000	300000	0
194	20240527	170900	9804970000	300000	300000	300000	300000	0
195	20240527	170800	9804970000	300000	300000	300000	300000	0
196	20240527	170700	9804970000	300000	300000	300000	300000	0
197	20240527	170600	9804970000	300000	300000	300000	300000	0
198	20240527	170500	9804970000	300000	300000	300000	300000	0
199	20240527	170400	9804970000	300000	300000	300000	300000	0
200	20240527	170300	9804970000	300000	300000	300000	300000	0
201	20240527	170200	9804970000	300000	300000	300000	300000	0
202	20240527	170100	9804970000	300000	300000	300000	300000	0
203	20240527	170000	9804970000	300000	300000	300000	300000	0
204	20240527	165900	9804970000	300000	300000	300000	300000	0
205	20240527	165800	9804970000	300000	300000	300000	300000	0
206	20240527	165700	9804970000	300000	300000	300000	300000	0
207	20240527	165600	9804970000	300000	300000	300000	300000	0
208	20240527	165500	9804970000	300000	300000	300000	300000	0
209	20240527	165400	9804970000	300000	300000	300000	300000	0
210	20240527	165300	9804970000	300000	300000	300000	300000	0
211	20240527	165200	9804970000	300000	300000	300000	300000	0
212	20240527	165100	9804970000	300000	300000	300000	300000	2973
213	20240527	165000	9804970000	300000	300000	300000	300000	0
214	20240527	164900	9804970000	300000	300000	300000	300000	0
215	20240527	164800	9804970000	300000	300000	300000	300000	0
216	20240527	164700	9804970000	300000	300000	300000	300000	0
217	20240527	164600	9804970000	300000	300000	300000	300000	0
218	20240527	164500	9804970000	300000	300000	300000	300000	0
219	20240527	164400	9804970000	300000	300000	300000	300000	0
220	20240527	164300	9804970000	300000	300000	300000	300000	0
221	20240527	164200	9804970000	300000	300000	300000	300000	0
222	20240527	164100	9804970000	300000	300000	300000	300000	0
223	20240527	164000	9804970000	300000	300000	300000	300000	0
224	20240527	163900	9804970000	300000	300000	300000	300000	0
225	20240527	163800	9804970000	300000	300000	300000	300000	0
226	20240527	163700	9804970000	300000	300000	300000	300000	0
227	20240527	163600	9804970000	300000	300000	300000	300000	0
228	20240527	163500	9804970000	300000	300000	300000	300000	0
229	20240527	163400	9804970000	300000	300000	300000	300000	0
230	20240527	163300	9804970000	300000	300000	300000	300000	0
231	20240527	163200	9804970000	300000	300000	300000	300000	0
232	20240527	163100	9804970000	300000	300000	300000	300000	0
233	20240527	163000	9804970000	300000	300000	300000	300000	0
234	20240527	162900	9804970000	300000	300000	300000	300000	0
235	20240527	162800	9804970000	300000	300000	300000	300000	0
236	20240527	162700	9804970000	300000	300000	300000	300000	0
237	20240527	162600	9804970000	300000	300000	300000	300000	0
238	20240527	162500	9804970000	300000	300000	300000	300000	0
239	20240527	162400	9804970000	300000	300000	300000	300000	0
240	20240527	162300	9804970000	300000	300000	300000	300000	0
241	20240527	162200	9804970000	300000	300000	300000	300000	0
242	20240527	162100	9804970000	300000	300000	300000	300000	2973
243	20240527	162000	9804970000	300000	300000	300000	300000	0
244	20240527	161900	9804970000	300000	300000	300000	300000	0
245	20240527	161800	9804970000	300000	300000	300000	300000	0
246	20240527	161700	9804970000	300000	300000	300000	300000	0
247	20240527	161600	9804970000	300000	300000	300000	300000	0
248	20240527	161500	9804970000	300000	300000	300000	300000	0
249	20240527	161400	9804970000	300000	300000	300000	300000	0
250	20240527	161300	9804970000	300000	300000	300000	300000	0
251	20240527	161200	9804970000	300000	300000	300000	300000	0
252	20240527	161100	9804970000	300000	300000	300000	300000	0
253	20240527	161000	9804970000	300000	300000	300000	300000	0
254	20240527	160900	9804970000	300000	300000	300000	300000	0
255	20240527	160800	9804970000	300000	300000	300000	300000	0
256	20240527	160700	9804970000	300000	300000	300000	300000	0
257	20240527	160600	9804970000	300000	300000	300000	300000	0
258	20240527	160500	9804970000	300000	300000	300000	300000	0
259	20240527	160400	9804970000	300000	300000	300000	300000	0
260	20240527	160300	9804970000	300000	300000	300000	300000	0
261	20240527	160200	9804970000	300000	300000	300000	300000	0
262	20240527	160100	9804970000	300000	300000	300000	300000	0
263	20240527	160000	9804970000	300000	300000	300000	300000	0
264	20240527	155900	9804970000	300000	300000	300000	300000	0
265	20240527	155800	9804970000	300000	300000	300000	300000	0
266	20240527	155700	9804970000	300000	300000	300000	300000	0
267	20240527	155600	9804970000	300000	300000	300000	300000	0
268	20240527	155500	9804970000	300000	300000	300000	300000	0
269	20240527	155400	9804970000	300000	300000	300000	300000	0
270	20240527	155300	9804970000	300000	300000	300000	300000	0
271	20240527	155200	9804970000	300000	300000	300000	300000	0
272	20240527	155100	9804970000	300000	300000	300000	300000	2973
273	20240527	155000	9804970000	300000	300000	300000	300000	0
274	20240527	154900	9804970000	300000	300000	300000	300000	0
275	20240527	154800	9804970000	300000	300000	300000	300000	0
276	20240527	154700	9804970000	300000	300000	300000	300000	0
277	20240527	154600	9804970000	300000	300000	300000	300000	0
278	20240527	154500	9804970000	300000	300000	300000	300000	0
279	20240527	154400	9804970000	300000	300000	300000	300000	0
280	20240527	154300	9804970000	300000	300000	300000	300000	0
281	20240527	154200	9804970000	300000	300000	300000	300000	0
282	20240527	154100	9804970000	300000	300000	300000	300000	0
283	20240527	154000	9804970000	300000	300000	300000	300000	0
284	20240527	153900	9804970000	300000	300000	300000	300000	0
285	20240527	153800	9804970000	300000	300000	300000	300000	0
286	20240527	153700	9804970000	300000	300000	300000	300000	0
287	20240527	153600	9804970000	300000	300000	300000	300000	0
288	20240527	153500	9804970000	300000	300000	300000	300000	0
289	20240527	153400	9804970000	300000	300000	300000	300000	0
290	20240527	153300	9804970000	300000	300000	300000	300000	0
291	20240527	153200	9804970000	300000	300000	300000	300000	0
292	20240527	153100	9804970000	300000	300000	300000	300000	0
293	20240527	153000	9804970000	300000	300000	300000	300000	2973
294	20240527	152900	8913070000	299000	299000	299000	299000	0
295	20240527	152800	8913070000	299000	299000	299000	299000	0
296	20240527	152700	8913070000	299000	299000	299000	299000	0
297	20240527	152600	8913070000	299000	299000	299000	299000	0
298	20240527	152500	8913070000	299000	299000	299000	299000	0
299	20240527	152400	8913070000	299000	299000	299000	299000	0
300	20240527	152300	8913070000	299000	299000	299000	299000	0
301	20240527	152200	8913070000	299000	299000	299000	299000	0
302	20240527	152100	8913070000	299000	299000	299000	299000	0
303	20240527	152000	8913070000	299000	299000	299000	299000	0
304	20240527	151900	8913070000	299000	298500	299000	298500	70
305	20240527	151800	8892166000	298500	298500	299000	298500	52
306	20240527	151700	8876631500	299000	299000	299000	298500	97
307	20240527	151600	8847665500	299000	298000	299000	298000	164
308	20240527	151500	8798704000	298500	298500	298500	298000	51
309	20240527	151400	8783487500	298500	298500	299000	298500	116
310	20240527	151300	8748856000	298500	298500	298500	298000	150
311	20240527	151200	8704090500	298000	298500	298500	298000	15
312	20240527	151100	8699614000	298500	298500	298500	298000	38
313	20240527	151000	8688276500	298000	297000	298500	297000	168
314	20240527	150900	8638217500	297000	298500	298500	297000	148
315	20240527	150800	8594102500	298500	298500	298500	298000	29
316	20240527	150700	8585453000	298500	299000	299000	298000	143
317	20240527	150600	8542782000	298500	299000	299000	298000	277
318	20240527	150500	8460131500	298500	297500	299000	297500	329
319	20240527	150400	8362017000	297000	297500	297500	297000	115
320	20240527	150300	8327808500	297500	297000	298000	297000	30
321	20240527	150200	8318885500	297000	297500	297500	296500	92
322	20240527	150100	8291561500	297000	297000	298000	296500	134
323	20240527	150000	8251749500	297000	297000	297000	296500	66
324	20240527	145900	8232149000	297000	297500	297500	297000	69
325	20240527	145800	8211644000	297000	297500	298000	297000	273
326	20240527	145700	8130405000	297500	297500	298000	297000	165
327	20240527	145600	8081311000	297000	296500	297500	296500	137
328	20240527	145500	8040621000	296500	297000	297000	296500	71
329	20240527	145400	8019543500	296500	296500	297000	296500	53
330	20240527	145300	8003815000	297000	296500	297000	296000	52
331	20240527	145200	7988392000	296500	295000	296500	295000	535
332	20240527	145100	7830225000	295000	295000	295500	294500	344
333	20240527	145000	7728746000	295000	294500	295000	294500	46
334	20240527	144900	7715191500	294500	294500	295000	294500	28
335	20240527	144800	7706944500	294500	294500	295000	294500	69
336	20240527	144700	7686608000	294500	294500	295000	294500	21
337	20240527	144600	7680422000	294500	294500	295000	294500	36
338	20240527	144500	7669811000	294500	294500	295000	294500	41
339	20240527	144400	7657721500	295000	294500	295000	294500	223
340	20240527	144300	7591951500	294500	294500	295000	294500	107
341	20240527	144200	7560418000	294000	294500	295000	294000	136
342	20240527	144100	7520366000	294500	294500	295000	294500	37
343	20240527	144000	7509468500	295000	294500	295000	294500	45
344	20240527	143900	7496210500	294500	294500	295000	294500	42
345	20240527	143800	7483841000	294500	294500	295000	294000	94
346	20240527	143700	7456155000	294000	294500	295000	294000	168
347	20240527	143600	7406680500	294500	294500	295000	294500	110
348	20240527	143500	7374284500	295000	294500	295000	294500	19
349	20240527	143400	7368688000	294500	294500	295000	294500	14
350	20240527	143300	7364564500	294500	294500	295000	294500	22
351	20240527	143200	7358085000	294500	294500	295000	294500	26
352	20240527	143100	7350427500	294500	294500	295000	294500	29
353	20240527	143000	7341882500	295000	294500	295000	294000	106
354	20240527	142900	7310634000	295000	294500	295000	294500	460
355	20240527	142800	7175129000	294500	294500	295000	294500	92
356	20240527	142700	7148034000	295000	294500	295000	294500	49
357	20240527	142600	7133603000	295000	294500	295000	294500	83
358	20240527	142500	7109158500	294500	294500	295000	294500	20
359	20240527	142400	7103268000	294500	294500	295000	294500	37
360	20240527	142300	7092369000	294500	294500	295000	294500	26
361	20240527	142200	7084711500	294500	294500	295000	294500	129
362	20240527	142100	7046719500	294500	294000	295500	294000	436
363	20240527	142000	6918289500	294500	294000	294500	294000	50
364	20240527	141900	6903588000	294000	294000	294500	294000	42
365	20240527	141800	6891239000	294000	294000	294000	294000	34
366	20240527	141700	6881243000	294000	294000	294500	294000	31
367	20240527	141600	6872128000	294000	294500	294500	294000	107
368	20240527	141500	6840662000	294000	294000	294000	294000	33
369	20240527	141400	6830960000	294000	294000	294500	294000	216
370	20240527	141300	6767455500	294500	294000	294500	294000	34
371	20240527	141200	6757457000	294000	294500	294500	294000	42
372	20240527	141100	6745105500	294000	294500	294500	294000	524
373	20240527	141000	6590820000	295000	294500	295000	294500	28
374	20240527	140900	6582572500	294500	294500	295000	294500	39
375	20240527	140800	6571086500	294500	295000	295000	294500	38
376	20240527	140700	6559894000	294500	295000	295000	294500	138
377	20240527	140600	6519196000	295000	295000	295500	294500	32
378	20240527	140500	6509756000	295000	295000	295500	295000	29
379	20240527	140400	6501200000	295000	295500	295500	295000	33
380	20240527	140300	6491459500	295000	295000	295000	294500	106
381	20240527	140200	6460190000	295500	295000	295500	295000	14
382	20240527	140100	6456059500	295000	295000	295500	295000	48
383	20240527	140000	6441899000	295500	295000	295500	295000	44
384	20240527	135900	6428918000	295000	295000	295500	295000	25
385	20240527	135800	6421542500	295000	294500	295000	294500	210
386	20240527	135700	6359602000	294500	294500	295000	294500	25
387	20240527	135600	6352238500	294500	294500	294500	294500	96
388	20240527	135500	6323966500	294500	294000	294500	294000	44
389	20240527	135400	6311026500	294500	294500	294500	294000	67
390	20240527	135300	6291304000	294000	294500	294500	294000	37
391	20240527	135200	6280425000	294000	294000	294500	294000	63
392	20240527	135100	6261881000	294000	294000	294500	294000	86
393	20240527	135000	6236585000	294000	294000	294000	294000	18
394	20240527	134900	6231293000	294500	294000	294500	294000	51
395	20240527	134800	6216286500	294000	294000	294500	294000	38
396	20240527	134700	6205106500	294000	294000	294500	294000	51
397	20240527	134600	6190107000	294000	294000	294500	294000	84
398	20240527	134500	6165409000	294000	294000	294500	294000	67
399	20240527	134400	6145708500	294500	294500	294500	294000	58
400	20240527	134300	6128651500	294000	294000	294500	294000	21
401	20240527	134200	6122477000	294000	294500	294500	294000	32
402	20240527	134100	6113065500	294000	294000	294500	294000	141
403	20240527	134000	6071574000	294500	294000	294500	294000	61
404	20240527	133900	6053625500	294000	294000	294500	294000	34
405	20240527	133800	6043623000	294000	294500	294500	294000	84
406	20240527	133700	6018926500	294500	294000	294500	294000	68
407	20240527	133600	5998909500	294500	294500	294500	294000	31
408	20240527	133500	5989790500	294000	294500	294500	294000	28
409	20240527	133400	5981547500	294000	294500	294500	294000	32
410	20240527	133300	5972134000	294500	294000	294500	294000	71
411	20240527	133200	5951246000	294000	294000	294500	294000	34
412	20240527	133100	5941243500	294000	293500	294500	293500	115
413	20240527	133000	5907426500	294000	293500	294000	293500	135
414	20240527	132900	5867738500	293500	293500	294000	293500	34
415	20240527	132800	5857755500	293500	293500	294000	293500	89
416	20240527	132700	5831608000	293500	293500	293500	293500	23
417	20240527	132600	5824857500	294000	294000	294000	293500	97
418	20240527	132500	5796367000	294000	294000	294000	294000	26
419	20240527	132400	5788723000	294000	294000	294500	294000	21
420	20240527	132300	5782548500	294000	294000	294000	294000	33
421	20240527	132200	5772846500	294000	294000	294000	294000	21
422	20240527	132100	5766672500	294000	294500	294500	294000	50
423	20240527	132000	5751954500	294500	294500	294500	294500	9
424	20240527	131900	5749304000	294500	294000	294500	294000	142
425	20240527	131800	5707486000	294000	294000	294000	294000	22
426	20240527	131700	5701018000	294000	294000	294000	294000	26
427	20240527	131600	5693374000	294000	293500	294000	293500	61
428	20240527	131500	5675442000	294000	294500	294500	294000	152
429	20240527	131400	5630753500	294000	294000	294000	294000	7
430	20240527	131300	5628695500	294000	294000	294000	294000	36
431	20240527	131200	5618111500	294000	294000	294000	294000	44
432	20240527	131100	5605175500	294000	294000	294000	294000	21
433	20240527	131000	5599001500	294000	294000	294000	294000	24
434	20240527	130900	5591945500	294000	294000	294000	294000	14
435	20240527	130800	5587829500	294500	294000	294500	293500	370
436	20240527	130700	5479065000	294000	294000	294000	294000	15
437	20240527	130600	5474655000	294000	294000	294000	294000	69
438	20240527	130500	5454369000	294500	294500	294500	294000	79
439	20240527	130400	5431113000	294000	294000	294000	294000	40
440	20240527	130300	5419353000	294000	294000	294000	294000	3
441	20240527	130200	5418471000	294000	294000	294000	294000	35
442	20240527	130100	5408181000	294000	294500	294500	294000	43
443	20240527	130000	5395538000	294000	294500	294500	294000	25
444	20240527	125900	5388187000	294000	294500	294500	294000	15
445	20240527	125800	5383773500	294000	294000	294500	294000	144
446	20240527	125700	5341437000	294500	294000	294500	294000	109
447	20240527	125600	5309348000	294000	294000	294000	294000	86
448	20240527	125500	5284064000	294500	294000	294500	294000	25
449	20240527	125400	5276711500	294500	294500	295000	294500	268
450	20240527	125300	5197785000	294500	294500	294500	294500	72
451	20240527	125200	5176581000	294500	294500	295000	294500	96
452	20240527	125100	5148300500	294500	294500	294500	294500	82
453	20240527	125000	5124151500	294500	294500	294500	294500	6
454	20240527	124900	5122384500	294500	294500	294500	294500	36
455	20240527	124800	5111782500	294500	295000	295000	294500	10
456	20240527	124700	5108835500	295000	294500	295000	294500	26
457	20240527	124600	5101176500	294500	294500	294500	294500	7
458	20240527	124500	5099115000	294500	294000	294500	294000	114
459	20240527	124400	5065543000	294000	294000	294500	294000	15
460	20240527	124300	5061126500	294000	294000	294500	294000	120
461	20240527	124200	5025793000	294000	294000	294500	294000	12
462	20240527	124100	5022264000	294000	294000	294000	294000	111
463	20240527	124000	4989630000	294000	294000	294500	294000	6
464	20240527	123900	4987865500	294000	294000	294000	294000	42
465	20240527	123800	4975517500	294000	294000	294000	294000	39
466	20240527	123700	4964051500	294000	294000	294000	294000	113
467	20240527	123600	4930829500	294000	294500	294500	294000	7
468	20240527	123500	4928770500	294000	294500	294500	294000	34
469	20240527	123400	4918773000	294500	294000	294500	294000	57
470	20240527	123300	4902003000	294000	294000	294000	294000	57
471	20240527	123200	4885245000	294000	294000	294500	294000	26
472	20240527	123100	4877600000	294000	294000	294000	294000	66
473	20240527	123000	4858196000	294500	294500	294500	294000	31
474	20240527	122900	4849079000	294000	294000	294500	294000	15
475	20240527	122800	4844668500	294000	294000	294500	294000	24
476	20240527	122700	4837612000	294000	294000	294500	294000	91
477	20240527	122600	4810852000	294000	294000	294000	294000	62
478	20240527	122500	4792624000	294000	294000	294500	294000	73
479	20240527	122400	4771160000	294000	294500	294500	294000	24
480	20240527	122300	4764098000	294000	294000	294000	294000	13
481	20240527	122200	4760276000	294000	294000	294500	294000	18
482	20240527	122100	4754981500	294000	294000	294500	294000	185
483	20240527	122000	4700591000	294000	294000	294500	294000	112
484	20240527	121900	4667630500	294000	294000	294000	294000	20
485	20240527	121800	4661750500	294000	294000	294500	294000	46
486	20240527	121700	4648220500	294000	294000	294000	294000	76
487	20240527	121600	4625876500	294000	294000	294000	294000	88
488	20240527	121500	4600004500	294000	294500	294500	294000	72
489	20240527	121400	4578805500	294500	294500	294500	294500	29
490	20240527	121300	4570265000	294500	294500	294500	294500	76
491	20240527	121200	4547883000	294500	294500	294500	294500	7
492	20240527	121100	4545821500	295000	294500	295000	294500	127
493	20240527	121000	4508418500	295000	294500	295000	294500	20
494	20240527	120900	4502526500	294500	294500	294500	294500	50
495	20240527	120800	4487801500	294500	294500	294500	294500	5
496	20240527	120700	4486329000	294500	294500	294500	294500	37
497	20240527	120600	4475432500	294500	294500	295000	294500	150
498	20240527	120500	4431232500	294500	294500	294500	294500	50
499	20240527	120400	4416507500	294500	294500	294500	294500	30
500	20240527	120300	4407672500	294500	294500	294500	294500	26
501	20240527	120200	4400015500	294500	294500	294500	294500	110
502	20240527	120100	4367620500	294500	294500	295000	294500	44
503	20240527	120000	4354661000	294500	295000	295000	294500	46
504	20240527	115900	4341113000	294500	294500	294500	294500	61
505	20240527	115800	4323148500	294500	294500	294500	294500	42
506	20240527	115700	4310779500	294500	294500	295000	294500	12
507	20240527	115600	4307245000	294500	294500	295000	294500	78
508	20240527	115500	4284273000	294500	295000	295000	294500	87
509	20240527	115400	4258613500	295000	295500	295500	295000	53
510	20240527	115300	4242972500	295500	295500	295500	295000	75
511	20240527	115200	4220844000	295000	295000	295000	295000	78
512	20240527	115100	4197834000	295000	295000	295000	295000	16
513	20240527	115000	4193114000	295000	295000	295000	295000	25
514	20240527	114900	4185739000	295000	295000	295000	295000	5
515	20240527	114800	4184264000	295000	295000	295500	295000	42
516	20240527	114700	4171869000	295000	295000	295000	295000	58
517	20240527	114600	4154759000	295000	295000	295000	295000	25
518	20240527	114500	4147384000	295000	295500	295500	295000	17
519	20240527	114400	4142366500	295500	295000	295500	295000	39
520	20240527	114300	4130857500	295000	295000	295000	295000	15
521	20240527	114200	4126432500	295000	295000	295500	295000	21
522	20240527	114100	4120231000	295000	295000	295500	295000	33
523	20240527	114000	4110484500	295000	294500	295000	294500	96
524	20240527	113900	4082165500	294500	294500	294500	294500	21
525	20240527	113800	4075981000	295000	294500	295000	294500	48
526	20240527	113700	4061832000	294500	295000	295000	294500	39
527	20240527	113600	4050340500	294500	294500	295000	294500	6
528	20240527	113500	4048572500	294500	294500	294500	294000	78
529	20240527	113400	4025611000	294000	294000	294500	294000	43
530	20240527	113300	4012953000	294000	294500	294500	294000	243
531	20240527	113200	3941442000	294500	294500	295000	294000	174
532	20240527	113100	3890199500	294500	294500	294500	294500	44
533	20240527	113000	3877241500	295000	294500	295000	294500	77
534	20240527	112900	3854563500	294500	295000	295000	294500	978
535	20240527	112800	3566067000	295000	295500	295500	295000	7
536	20240527	112700	3564001500	295000	295000	295500	295000	41
537	20240527	112600	3551906000	295000	295000	295000	295000	72
538	20240527	112500	3530666000	295000	295000	295500	295000	40
539	20240527	112400	3518865500	295000	295000	295500	295000	108
540	20240527	112300	3487004500	295000	295000	295500	295000	40
541	20240527	112200	3475191500	295000	295000	295500	295000	93
542	20240527	112100	3447750500	295000	295000	295500	295000	12
543	20240527	112000	3444209500	295000	295000	295500	295000	16
544	20240527	111900	3439489000	295000	295000	295500	295000	33
545	20240527	111800	3429748000	295000	295000	295000	295000	32
546	20240527	111700	3420308000	295500	295500	295500	295000	36
547	20240527	111600	3409671500	295500	295500	295500	295500	24
548	20240527	111500	3402579500	295500	295500	295500	295500	12
549	20240527	111400	3399033500	295500	296000	296000	295000	91
550	20240527	111300	3372146000	296000	295000	296000	295000	200
551	20240527	111200	3312985500	295500	295500	295500	295000	344
552	20240527	111100	3211356500	295500	295500	296000	295500	65
553	20240527	111000	3192133500	295500	295500	296000	295500	37
554	20240527	110900	3181199000	296000	295500	296000	295500	255
555	20240527	110800	3105843000	295500	295500	295500	295500	71
556	20240527	110700	3084862500	295500	296000	296000	295500	36
557	20240527	110600	3074208000	295500	296000	296000	295500	100
558	20240527	110500	3044652000	296000	295500	296000	295500	17
559	20240527	110400	3039625000	295500	295500	296000	295500	31
560	20240527	110300	3030463500	295500	295500	296000	295500	71
561	20240527	110200	3009477500	295500	295500	295500	295500	48
562	20240527	110100	2995293500	296000	295500	296000	295500	83
563	20240527	110000	2970739000	295500	295500	296000	295500	17
564	20240527	105900	2965715000	295500	295500	296000	295500	95
565	20240527	105800	2937616500	295500	295500	295500	295500	29
566	20240527	105700	2929047000	295500	295500	296000	295500	46
567	20240527	105600	2915452500	295500	295500	295500	295500	8
568	20240527	105500	2913088500	296000	295500	296000	295500	46
569	20240527	105400	2899493500	295500	296000	296500	295500	304
570	20240527	105300	2809577500	296000	296000	296000	295500	72
571	20240527	105200	2788269000	296000	296000	296000	295500	111
572	20240527	105100	2755414000	295500	296500	296500	295500	541
573	20240527	105000	2595338000	296000	296000	296500	296000	33
574	20240527	104900	2585568000	296000	296000	296500	296000	115
575	20240527	104800	2551526500	296000	296000	296000	296000	19
576	20240527	104700	2545902500	296000	296500	296500	296000	34
577	20240527	104600	2535835500	296500	296000	296500	296000	122
578	20240527	104500	2499696000	296000	296000	296000	296000	17
579	20240527	104400	2494664000	296000	296000	296000	296000	12
580	20240527	104300	2491112000	296500	296000	296500	296000	65
581	20240527	104200	2471848000	296000	296000	296000	296000	17
582	20240527	104100	2466816000	296500	295500	296500	295500	120
583	20240527	104000	2431293000	295500	296000	296000	295500	32
584	20240527	103900	2421827000	296000	296000	296000	295500	405
585	20240527	103800	2301951000	296000	296500	296500	296000	55
586	20240527	103700	2285657000	296000	296500	296500	296000	451
587	20240527	103600	2151971500	296500	296500	297000	296500	21
588	20240527	103500	2145744000	297000	297500	297500	296500	627
589	20240527	103400	1959567500	297000	297500	297500	297000	87
590	20240527	103300	1933692000	297500	297500	297500	297500	7
591	20240527	103200	1931609500	297500	297500	298000	297500	20
592	20240527	103100	1925659000	297500	297500	297500	297500	12
593	20240527	103000	1922089000	297500	298000	298000	297000	15
594	20240527	102900	1917627000	298000	297000	298000	297000	67
595	20240527	102800	1897690500	297000	297500	297500	297000	77
596	20240527	102700	1874795500	297500	297500	297500	297500	26
597	20240527	102600	1867060500	298000	297500	298000	297000	24
598	20240527	102500	1859917500	297500	297500	297500	297500	112
599	20240527	102400	1826597500	297500	298000	298000	297500	44
600	20240527	102300	1813495000	297500	297500	297500	297500	36
601	20240527	102200	1802785000	297500	297500	297500	297500	9
602	20240527	102100	1800107500	297500	297500	297500	297500	16
603	20240527	102000	1795347500	297500	297500	298000	297500	16
604	20240527	101900	1790586000	297500	297500	297500	297500	33
605	20240527	101800	1780768500	297500	297500	297500	297500	5
606	20240527	101700	1779281000	297500	297500	297500	297500	19
607	20240527	101600	1773628500	297500	297500	297500	297500	7
608	20240527	101500	1771546000	297500	297500	298000	297500	38
609	20240527	101400	1760240500	297500	297500	297500	297500	145
610	20240527	101300	1717103000	297500	298500	298500	297500	65
611	20240527	101200	1697738000	298000	298000	298000	297500	94
612	20240527	101100	1669727500	297500	297500	297500	297500	24
613	20240527	101000	1662587500	297500	297500	297500	297500	4
614	20240527	100900	1661397500	297500	297500	297500	297500	20
615	20240527	100800	1655447500	297500	297500	297500	297000	28
616	20240527	100700	1647122500	297500	297500	297500	297000	59
617	20240527	100600	1629574000	297000	297000	297500	297000	43
618	20240527	100500	1616799500	297500	297500	297500	297000	23
619	20240527	100400	1609961500	297500	297000	297500	297000	23
620	20240527	100300	1603130000	297000	297500	297500	297000	25
621	20240527	100200	1595699500	297500	297500	298000	297500	51
622	20240527	100100	1580526500	297500	297000	298000	297000	32
623	20240527	100000	1571007500	297000	297500	298000	297000	140
624	20240527	095900	1529346500	297500	297500	297500	297500	45
625	20240527	095800	1515959000	297500	297500	297500	297500	22
626	20240527	095700	1509414000	297500	298000	298000	297500	13
627	20240527	095600	1505543000	297500	297500	297500	297500	21
628	20240527	095500	1499295500	297500	298000	298000	297500	30
629	20240527	095400	1490367000	297500	297000	297500	297000	59
630	20240527	095300	1472823500	297000	297500	297500	297000	9
631	20240527	095200	1470147000	297500	297500	297500	297000	73
632	20240527	095100	1448430500	297000	297500	297500	297000	45
633	20240527	095000	1435064000	297000	297500	297500	297000	24
634	20240527	094900	1427926000	297500	297000	297500	297000	16
635	20240527	094800	1423172000	297000	297500	297500	297000	41
636	20240527	094700	1410977000	297500	297500	297500	297000	91
637	20240527	094600	1383936000	297500	297000	297500	297000	56
638	20240527	094500	1367281500	297000	297500	297500	297000	47
639	20240527	094400	1353304500	297000	297500	297500	297000	50
640	20240527	094300	1338443500	297500	297000	297500	297000	92
641	20240527	094200	1311083000	297000	297500	297500	297000	10
642	20240527	094100	1308112500	297000	297500	297500	297000	30
643	20240527	094000	1299199500	297000	297000	297500	297000	6
644	20240527	093900	1297417000	297000	297500	297500	297000	39
645	20240527	093800	1285830500	297000	297000	297000	297000	9
646	20240527	093700	1283157500	297000	297000	297500	297000	22
647	20240527	093600	1276622500	297000	297000	297000	296500	176
648	20240527	093500	1224426500	297000	297000	297000	297000	100
649	20240527	093400	1194726500	296500	296500	297000	296500	39
650	20240527	093300	1183158000	296500	297000	297000	296500	27
651	20240527	093200	1175151500	296500	296500	296500	296500	68
652	20240527	093100	1154989500	297000	297000	297000	297000	24
653	20240527	093000	1147861500	297000	297000	297500	296500	41
654	20240527	092900	1135686500	297000	298500	298500	296500	457
655	20240527	092800	999932000	297500	298000	298000	297500	80
656	20240527	092700	976095500	298000	298500	298500	298000	10
657	20240527	092600	973114000	298500	298000	298500	298000	20
658	20240527	092500	967149000	298000	298000	298500	297500	76
659	20240527	092400	944493500	297500	298000	298000	297500	35
660	20240527	092300	934080500	297500	298000	298000	297500	239
661	20240527	092200	862880000	298000	298500	298500	298000	66
662	20240527	092100	843209000	298500	298500	298500	298500	47
663	20240527	092000	829179500	298500	298000	299000	298000	123
664	20240527	091900	792482500	298000	299000	299000	298000	255
665	20240527	091800	716375500	298500	299000	299000	298500	45
666	20240527	091700	702927000	298500	299000	299000	298500	26
667	20240527	091600	695155000	298500	299000	299000	298500	25
668	20240527	091500	687690500	298500	298500	298500	298500	13
669	20240527	091400	683810000	298500	298500	298500	298500	38
670	20240527	091300	672467000	298500	298500	298500	298000	25
671	20240527	091200	665009500	298500	298500	298500	298000	70
672	20240527	091100	644115000	298500	298500	298500	298000	43
673	20240527	091000	631284500	298500	298000	298500	298000	27
674	20240527	090900	623232500	298000	298000	298500	298000	77
675	20240527	090800	600280500	298000	297500	298000	297000	101
676	20240527	090700	570227000	297500	297000	297500	297000	25
677	20240527	090600	562796000	297000	297500	297500	297000	32
678	20240527	090500	553286000	297000	297500	297500	297000	132
679	20240527	090400	514075000	297000	297500	297500	297000	51
680	20240527	090300	498915500	297000	297500	297500	297000	42
681	20240527	090200	486431000	297500	298000	298000	296500	542
682	20240527	090100	325463000	298000	299000	299000	298000	772
683	20240527	090000	95240500	299000	299500	300000	299000	318