KissMeData/000880/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	183200	6896023400	27150	27150	27150	27150	71453
3	20240509	183100	6896023400	27150	27150	27150	27150	0
4	20240509	183000	6896023400	27150	27150	27150	27150	0
5	20240509	182900	6896023400	27150	27150	27150	27150	0
6	20240509	182800	6896023400	27150	27150	27150	27150	0
7	20240509	182700	6896023400	27150	27150	27150	27150	0
8	20240509	182600	6896023400	27150	27150	27150	27150	0
9	20240509	182500	6896023400	27150	27150	27150	27150	0
10	20240509	182400	6896023400	27150	27150	27150	27150	0
11	20240509	182300	6896023400	27150	27150	27150	27150	0
12	20240509	182200	6896023400	27150	27150	27150	27150	0
13	20240509	182100	6896023400	27150	27150	27150	27150	0
14	20240509	182000	6896023400	27150	27150	27150	27150	0
15	20240509	181900	6896023400	27150	27150	27150	27150	0
16	20240509	181800	6896023400	27150	27150	27150	27150	0
17	20240509	181700	6896023400	27150	27150	27150	27150	0
18	20240509	181600	6896023400	27150	27150	27150	27150	0
19	20240509	181500	6896023400	27150	27150	27150	27150	0
20	20240509	181400	6896023400	27150	27150	27150	27150	0
21	20240509	181300	6896023400	27150	27150	27150	27150	0
22	20240509	181200	6896023400	27150	27150	27150	27150	0
23	20240509	181100	6896023400	27150	27150	27150	27150	0
24	20240509	181000	6896023400	27150	27150	27150	27150	0
25	20240509	180900	6896023400	27150	27150	27150	27150	0
26	20240509	180800	6896023400	27150	27150	27150	27150	0
27	20240509	180700	6896023400	27150	27150	27150	27150	0
28	20240509	180600	6896023400	27150	27150	27150	27150	0
29	20240509	180500	6896023400	27150	27150	27150	27150	0
30	20240509	180400	6896023400	27150	27150	27150	27150	0
31	20240509	180300	6896023400	27150	27150	27150	27150	0
32	20240509	180200	6896023400	27150	27150	27150	27150	71453
33	20240509	180100	6896023400	27150	27150	27150	27150	0
34	20240509	180000	6896023400	27150	27150	27150	27150	0
35	20240509	175900	6896023400	27150	27150	27150	27150	0
36	20240509	175800	6896023400	27150	27150	27150	27150	0
37	20240509	175700	6896023400	27150	27150	27150	27150	0
38	20240509	175600	6896023400	27150	27150	27150	27150	0
39	20240509	175500	6896023400	27150	27150	27150	27150	0
40	20240509	175400	6896023400	27150	27150	27150	27150	0
41	20240509	175300	6896023400	27150	27150	27150	27150	0
42	20240509	175200	6896023400	27150	27150	27150	27150	0
43	20240509	175100	6896023400	27150	27150	27150	27150	0
44	20240509	175000	6896023400	27150	27150	27150	27150	0
45	20240509	174900	6896023400	27150	27150	27150	27150	0
46	20240509	174800	6896023400	27150	27150	27150	27150	0
47	20240509	174700	6896023400	27150	27150	27150	27150	0
48	20240509	174600	6896023400	27150	27150	27150	27150	0
49	20240509	174500	6896023400	27150	27150	27150	27150	0
50	20240509	174400	6896023400	27150	27150	27150	27150	0
51	20240509	174300	6896023400	27150	27150	27150	27150	0
52	20240509	174200	6896023400	27150	27150	27150	27150	0
53	20240509	174100	6896023400	27150	27150	27150	27150	0
54	20240509	174000	6896023400	27150	27150	27150	27150	0
55	20240509	173900	6896023400	27150	27150	27150	27150	0
56	20240509	173800	6896023400	27150	27150	27150	27150	0
57	20240509	173700	6896023400	27150	27150	27150	27150	0
58	20240509	173600	6896023400	27150	27150	27150	27150	0
59	20240509	173500	6896023400	27150	27150	27150	27150	0
60	20240509	173400	6896023400	27150	27150	27150	27150	0
61	20240509	173300	6896023400	27150	27150	27150	27150	0
62	20240509	173200	6896023400	27150	27150	27150	27150	71453
63	20240509	173100	6896023400	27150	27150	27150	27150	0
64	20240509	173000	6896023400	27150	27150	27150	27150	0
65	20240509	172900	6896023400	27150	27150	27150	27150	0
66	20240509	172800	6896023400	27150	27150	27150	27150	0
67	20240509	172700	6896023400	27150	27150	27150	27150	0
68	20240509	172600	6896023400	27150	27150	27150	27150	0
69	20240509	172500	6896023400	27150	27150	27150	27150	0
70	20240509	172400	6896023400	27150	27150	27150	27150	0
71	20240509	172300	6896023400	27150	27150	27150	27150	0
72	20240509	172200	6896023400	27150	27150	27150	27150	0
73	20240509	172100	6896023400	27150	27150	27150	27150	0
74	20240509	172000	6896023400	27150	27150	27150	27150	0
75	20240509	171900	6896023400	27150	27150	27150	27150	0
76	20240509	171800	6896023400	27150	27150	27150	27150	0
77	20240509	171700	6896023400	27150	27150	27150	27150	0
78	20240509	171600	6896023400	27150	27150	27150	27150	0
79	20240509	171500	6896023400	27150	27150	27150	27150	0
80	20240509	171400	6896023400	27150	27150	27150	27150	0
81	20240509	171300	6896023400	27150	27150	27150	27150	0
82	20240509	171200	6896023400	27150	27150	27150	27150	0
83	20240509	171100	6896023400	27150	27150	27150	27150	0
84	20240509	171000	6896023400	27150	27150	27150	27150	0
85	20240509	170900	6896023400	27150	27150	27150	27150	0
86	20240509	170800	6896023400	27150	27150	27150	27150	0
87	20240509	170700	6896023400	27150	27150	27150	27150	0
88	20240509	170600	6896023400	27150	27150	27150	27150	0
89	20240509	170500	6896023400	27150	27150	27150	27150	0
90	20240509	170400	6896023400	27150	27150	27150	27150	0
91	20240509	170300	6896023400	27150	27150	27150	27150	0
92	20240509	170200	6896023400	27150	27150	27150	27150	71453
93	20240509	170100	6896023400	27150	27150	27150	27150	0
94	20240509	170000	6896023400	27150	27150	27150	27150	0
95	20240509	165900	6896023400	27150	27150	27150	27150	0
96	20240509	165800	6896023400	27150	27150	27150	27150	0
97	20240509	165700	6896023400	27150	27150	27150	27150	0
98	20240509	165600	6896023400	27150	27150	27150	27150	0
99	20240509	165500	6896023400	27150	27150	27150	27150	0
100	20240509	165400	6896023400	27150	27150	27150	27150	0
101	20240509	165300	6896023400	27150	27150	27150	27150	0
102	20240509	165200	6896023400	27150	27150	27150	27150	0
103	20240509	165100	6896023400	27150	27150	27150	27150	0
104	20240509	165000	6896023400	27150	27150	27150	27150	0
105	20240509	164900	6896023400	27150	27150	27150	27150	0
106	20240509	164800	6896023400	27150	27150	27150	27150	0
107	20240509	164700	6896023400	27150	27150	27150	27150	0
108	20240509	164600	6896023400	27150	27150	27150	27150	0
109	20240509	164500	6896023400	27150	27150	27150	27150	0
110	20240509	164400	6896023400	27150	27150	27150	27150	0
111	20240509	164300	6896023400	27150	27150	27150	27150	0
112	20240509	164200	6896023400	27150	27150	27150	27150	0
113	20240509	164100	6896023400	27150	27150	27150	27150	0
114	20240509	164000	6896023400	27150	27150	27150	27150	0
115	20240509	163900	6896023400	27150	27150	27150	27150	0
116	20240509	163800	6896023400	27150	27150	27150	27150	0
117	20240509	163700	6896023400	27150	27150	27150	27150	0
118	20240509	163600	6896023400	27150	27150	27150	27150	0
119	20240509	163500	6896023400	27150	27150	27150	27150	0
120	20240509	163400	6896023400	27150	27150	27150	27150	0
121	20240509	163300	6896023400	27150	27150	27150	27150	0
122	20240509	163200	6896023400	27150	27150	27150	27150	71453
123	20240509	163100	6896023400	27150	27150	27150	27150	0
124	20240509	163000	6896023400	27150	27150	27150	27150	0
125	20240509	162900	6896023400	27150	27150	27150	27150	0
126	20240509	162800	6896023400	27150	27150	27150	27150	0
127	20240509	162700	6896023400	27150	27150	27150	27150	0
128	20240509	162600	6896023400	27150	27150	27150	27150	0
129	20240509	162500	6896023400	27150	27150	27150	27150	0
130	20240509	162400	6896023400	27150	27150	27150	27150	0
131	20240509	162300	6896023400	27150	27150	27150	27150	0
132	20240509	162200	6896023400	27150	27150	27150	27150	0
133	20240509	162100	6896023400	27150	27150	27150	27150	0
134	20240509	162000	6896023400	27150	27150	27150	27150	0
135	20240509	161900	6896023400	27150	27150	27150	27150	0
136	20240509	161800	6896023400	27150	27150	27150	27150	0
137	20240509	161700	6896023400	27150	27150	27150	27150	0
138	20240509	161600	6896023400	27150	27150	27150	27150	0
139	20240509	161500	6896023400	27150	27150	27150	27150	0
140	20240509	161400	6896023400	27150	27150	27150	27150	0
141	20240509	161300	6896023400	27150	27150	27150	27150	0
142	20240509	161200	6896023400	27150	27150	27150	27150	0
143	20240509	161100	6896023400	27150	27150	27150	27150	0
144	20240509	161000	6896023400	27150	27150	27150	27150	0
145	20240509	160900	6896023400	27150	27150	27150	27150	0
146	20240509	160800	6896023400	27150	27150	27150	27150	0
147	20240509	160700	6896023400	27150	27150	27150	27150	0
148	20240509	160600	6896023400	27150	27150	27150	27150	0
149	20240509	160500	6896023400	27150	27150	27150	27150	0
150	20240509	160400	6896023400	27150	27150	27150	27150	0
151	20240509	160300	6896023400	27150	27150	27150	27150	0
152	20240509	160200	6896023400	27150	27150	27150	27150	71453
153	20240509	160100	6896023400	27150	27150	27150	27150	0
154	20240509	160000	6896023400	27150	27150	27150	27150	0
155	20240509	155900	6896023400	27150	27150	27150	27150	0
156	20240509	155800	6896023400	27150	27150	27150	27150	0
157	20240509	155700	6896023400	27150	27150	27150	27150	0
158	20240509	155600	6896023400	27150	27150	27150	27150	0
159	20240509	155500	6896023400	27150	27150	27150	27150	0
160	20240509	155400	6896023400	27150	27150	27150	27150	0
161	20240509	155300	6896023400	27150	27150	27150	27150	0
162	20240509	155200	6896023400	27150	27150	27150	27150	0
163	20240509	155100	6896023400	27150	27150	27150	27150	0
164	20240509	155000	6896023400	27150	27150	27150	27150	0
165	20240509	154900	6896023400	27150	27150	27150	27150	0
166	20240509	154800	6896023400	27150	27150	27150	27150	0
167	20240509	154700	6896023400	27150	27150	27150	27150	0
168	20240509	154600	6896023400	27150	27150	27150	27150	0
169	20240509	154500	6896023400	27150	27150	27150	27150	0
170	20240509	154400	6896023400	27150	27150	27150	27150	0
171	20240509	154300	6896023400	27150	27150	27150	27150	0
172	20240509	154200	6896023400	27150	27150	27150	27150	0
173	20240509	154100	6896023400	27150	27150	27150	27150	0
174	20240509	154000	6896023400	27150	27150	27150	27150	0
175	20240509	153900	6896023400	27150	27150	27150	27150	0
176	20240509	153800	6896023400	27150	27150	27150	27150	0
177	20240509	153700	6896023400	27150	27150	27150	27150	0
178	20240509	153600	6896023400	27150	27150	27150	27150	0
179	20240509	153500	6896023400	27150	27150	27150	27150	0
180	20240509	153400	6896023400	27150	27150	27150	27150	0
181	20240509	153300	6896023400	27150	27150	27150	27150	0
182	20240509	153200	6896023400	27150	27150	27150	27150	71453
183	20240509	153100	6896023400	27150	27150	27150	27150	0
184	20240509	153000	6896023400	27150	27150	27150	27150	71453
185	20240509	152900	4956074450	27050	27050	27050	27050	0
186	20240509	152800	4956074450	27050	27050	27050	27050	0
187	20240509	152700	4956074450	27050	27050	27050	27050	0
188	20240509	152600	4956074450	27050	27050	27050	27050	0
189	20240509	152500	4956074450	27050	27050	27050	27050	0
190	20240509	152400	4956074450	27050	27050	27050	27050	0
191	20240509	152300	4956074450	27050	27050	27050	27050	0
192	20240509	152200	4956074450	27050	27050	27050	27050	0
193	20240509	152100	4956074450	27050	27050	27050	27050	0
194	20240509	152000	4956074450	27050	27050	27050	27050	0
195	20240509	151900	4956074450	27050	27050	27050	27000	490
196	20240509	151800	4942832050	27050	27050	27050	27000	154
197	20240509	151700	4938667450	27050	27000	27050	27000	1999
198	20240509	151600	4884594650	27050	27100	27100	27000	648
199	20240509	151500	4867065050	27050	27050	27100	27050	39
200	20240509	151400	4866010050	27050	27050	27100	27050	231
201	20240509	151300	4859760850	27050	27100	27100	27050	479
202	20240509	151200	4846783150	27100	27050	27100	27050	2
203	20240509	151100	4846729000	27050	27050	27050	27050	181
204	20240509	151000	4841832950	27050	27050	27100	27050	289
205	20240509	150900	4834014100	27050	27050	27050	27050	10
206	20240509	150800	4833743600	27050	27050	27050	27050	2121
207	20240509	150700	4776370550	27100	27050	27100	27050	1185
208	20240509	150600	4744315600	27050	27100	27100	27050	97
209	20240509	150500	4741691600	27050	27100	27100	27050	66
210	20240509	150400	4739904600	27050	27100	27100	27050	37
211	20240509	150300	4738903450	27050	27050	27100	27050	98
212	20240509	150200	4736251450	27100	27050	27100	27050	77
213	20240509	150100	4734168000	27050	27050	27100	27050	36
214	20240509	150000	4733193050	27100	27050	27100	27050	47
215	20240509	145900	4731920400	27100	27100	27100	27100	45
216	20240509	145800	4730700900	27100	27050	27100	27050	94
217	20240509	145700	4728154200	27100	27100	27100	27100	133
218	20240509	145600	4724549900	27050	27050	27050	27050	17
219	20240509	145500	4724090050	27050	27050	27050	27050	1823
220	20240509	145400	4674777900	27100	27050	27100	27050	57
221	20240509	145300	4673234850	27100	27050	27100	27050	127
222	20240509	145200	4669793200	27050	27050	27050	27050	20
223	20240509	145100	4669252200	27050	27100	27100	27050	324
224	20240509	145000	4660471850	27100	27100	27150	27100	24
225	20240509	144900	4659821300	27100	27100	27150	27100	531
226	20240509	144800	4645431050	27100	27100	27100	27050	213
227	20240509	144700	4639658850	27100	27100	27100	27050	139
228	20240509	144600	4635892450	27100	27100	27100	27050	158
229	20240509	144500	4631611750	27050	27100	27100	27050	1550
230	20240509	144400	4589684200	27050	27100	27100	27050	353
231	20240509	144300	4580135200	27100	27100	27100	27100	68
232	20240509	144200	4578292400	27100	27050	27100	27050	144
233	20240509	144100	4574390550	27050	27100	27100	27050	1004
234	20240509	144000	4547232150	27100	27050	27100	27050	219
235	20240509	143900	4541305050	27100	27050	27100	27050	1019
236	20240509	143800	4513690300	27050	27050	27100	27050	16
237	20240509	143700	4513257300	27050	27100	27100	27050	958
238	20240509	143600	4487295550	27150	27150	27150	27100	23
239	20240509	143500	4486672000	27150	27150	27150	27100	48
240	20240509	143400	4485370850	27100	27100	27150	27100	114
241	20240509	143300	4482281350	27150	27100	27150	27050	514
242	20240509	143200	4468352400	27050	27100	27100	27050	26
243	20240509	143100	4467648850	27050	27100	27100	27050	523
244	20240509	143000	4453498100	27100	27050	27100	27050	15
245	20240509	142900	4453092150	27050	27100	27100	27050	438
246	20240509	142800	4441222450	27100	27100	27100	27050	587
247	20240509	142700	4425315300	27100	27100	27100	27100	33
248	20240509	142600	4424421000	27100	27100	27100	27100	44
249	20240509	142500	4423228600	27100	27100	27150	27100	261
250	20240509	142400	4416155350	27100	27050	27100	27050	630
251	20240509	142300	4399100900	27050	27050	27100	27050	113
252	20240509	142200	4396044100	27050	27100	27100	27050	95
253	20240509	142100	4393470900	27100	27050	27100	27050	226
254	20240509	142000	4387356900	27100	27050	27100	27050	1050
255	20240509	141900	4358949950	27050	27100	27100	27050	11
256	20240509	141800	4358652350	27100	27100	27100	27100	27
257	20240509	141700	4357920650	27100	27100	27150	27050	30
258	20240509	141600	4357107500	27100	27100	27100	27050	38
259	20240509	141500	4356077750	27100	27100	27150	27050	1140
260	20240509	141400	4325192600	27100	27100	27100	27050	187
261	20240509	141300	4320125500	27100	27050	27100	27000	764
262	20240509	141200	4299460800	27000	27000	27050	27000	244
263	20240509	141100	4292863850	27000	27000	27050	27000	85
264	20240509	141000	4290565700	27000	27000	27050	27000	29
265	20240509	140900	4289782450	27000	27000	27000	27000	861
266	20240509	140800	4266535450	27000	27000	27000	26950	99
267	20240509	140700	4263863500	27000	27050	27050	26950	13
268	20240509	140600	4263512500	27050	27000	27050	27000	108
269	20240509	140500	4260595900	27000	27000	27000	27000	535
270	20240509	140400	4246150900	27050	27050	27050	27000	10
271	20240509	140300	4245880450	27050	27050	27050	27000	88
272	20240509	140200	4243500850	27000	27000	27050	27000	118
273	20240509	140100	4240314700	27000	27050	27050	27000	85
274	20240509	140000	4238016100	27050	27000	27050	26950	4595
275	20240509	135900	4113776550	27000	26950	27000	26950	369
276	20240509	135800	4103814100	26950	27000	27000	26950	2290
277	20240509	135700	4042096450	27000	27100	27100	26950	12483
278	20240509	135600	3704793300	27100	27100	27100	27050	64
279	20240509	135500	3703059450	27100	27050	27100	27050	539
280	20240509	135400	3688479250	27100	27100	27100	27050	187
281	20240509	135300	3683420000	27100	27050	27100	27050	41
282	20240509	135200	3682310650	27100	27050	27100	27050	196
283	20240509	135100	3677006100	27100	27100	27100	27050	430
284	20240509	135000	3665373750	27100	27100	27100	27100	108
285	20240509	134900	3662446950	27100	27100	27100	27100	11
286	20240509	134800	3662148850	27100	27100	27100	27100	1
287	20240509	134700	3662121750	27100	27150	27150	27100	94
288	20240509	134600	3659574200	27100	27100	27100	27050	862
289	20240509	134500	3636215000	27100	27100	27100	27050	164
290	20240509	134400	3631772400	27050	27050	27100	27050	103
291	20240509	134300	3628983100	27050	27100	27100	27050	41
292	20240509	134200	3627874000	27100	27050	27100	27050	116
293	20240509	134100	3624731000	27050	27050	27100	27050	99
294	20240509	134000	3622051900	27050	27050	27050	27050	281
295	20240509	133900	3614450850	27050	27100	27100	27050	577
296	20240509	133800	3598816550	27100	27100	27100	27100	50
297	20240509	133700	3597461550	27100	27100	27100	27050	177
298	20240509	133600	3592665400	27100	27100	27100	27100	1172
299	20240509	133500	3560904200	27100	27100	27100	27050	1352
300	20240509	133400	3524265550	27100	27100	27100	27100	4
301	20240509	133300	3524157150	27100	27150	27150	27050	10086
302	20240509	133200	3250816800	27150	27100	27150	27100	1390
303	20240509	133100	3213097450	27100	27150	27150	27100	65
304	20240509	133000	3211335200	27100	27100	27150	27100	282
305	20240509	132900	3203692500	27150	27100	27150	27100	103
306	20240509	132800	3200896100	27100	27150	27150	27100	216
307	20240509	132700	3195041950	27150	27150	27150	27150	2253
308	20240509	132600	3133873000	27150	27100	27150	27100	51
309	20240509	132500	3132490800	27100	27150	27150	27100	95
310	20240509	132400	3129914100	27100	27100	27100	27100	201
311	20240509	132300	3124467000	27150	27100	27150	27100	15
312	20240509	132200	3124060300	27150	27150	27150	27150	44
313	20240509	132100	3122865700	27100	27150	27150	27100	46
314	20240509	132000	3121617600	27100	27150	27150	27100	101
315	20240509	131900	3118880450	27100	27150	27150	27100	839
316	20240509	131800	3096104700	27100	27100	27100	27100	0
317	20240509	131700	3096104700	27100	27100	27150	27100	35
318	20240509	131600	3095156050	27100	27150	27150	27100	207
319	20240509	131500	3089536050	27150	27150	27150	27150	12
320	20240509	131400	3089210250	27150	27100	27150	27100	673
321	20240509	131300	3070951900	27100	27150	27150	27100	946
322	20240509	131200	3045314550	27150	27100	27150	27100	432
323	20240509	131100	3033586400	27100	27150	27150	27100	205
324	20240509	131000	3028025650	27100	27150	27150	27100	47
325	20240509	130900	3026750300	27150	27150	27150	27150	2
326	20240509	130800	3026696000	27100	27150	27150	27100	3361
327	20240509	130700	2935445350	27150	27150	27150	27150	994
328	20240509	130600	2908458250	27150	27200	27200	27150	562
329	20240509	130500	2893196900	27200	27200	27200	27200	440
330	20240509	130400	2881228900	27200	27200	27200	27150	74
331	20240509	130300	2879216200	27150	27200	27200	27150	17
332	20240509	130200	2878754300	27150	27150	27150	27150	0
333	20240509	130100	2878754300	27150	27200	27200	27150	74
334	20240509	130000	2876742050	27150	27200	27200	27150	84
335	20240509	125900	2874458050	27200	27200	27200	27200	0
336	20240509	125800	2874458050	27200	27200	27200	27200	79
337	20240509	125700	2872309250	27200	27200	27200	27200	11
338	20240509	125600	2872010050	27200	27200	27200	27200	130
339	20240509	125500	2868474050	27250	27250	27250	27250	1
340	20240509	125400	2868446800	27200	27200	27200	27200	12
341	20240509	125300	2868120400	27200	27200	27200	27200	16
342	20240509	125200	2867685200	27200	27150	27200	27150	770
343	20240509	125100	2846744200	27150	27150	27150	27150	62
344	20240509	125000	2845060900	27200	27200	27200	27200	75
345	20240509	124900	2843020900	27200	27200	27200	27200	1361
346	20240509	124800	2806001700	27200	27200	27200	27200	403
347	20240509	124700	2795040100	27200	27200	27200	27200	11
348	20240509	124600	2794740900	27250	27200	27250	27200	15
349	20240509	124500	2794332650	27200	27200	27200	27200	47
350	20240509	124400	2793054250	27200	27200	27200	27200	184
351	20240509	124300	2788049450	27200	27200	27200	27200	0
352	20240509	124200	2788049450	27200	27200	27250	27200	232
353	20240509	124100	2781735900	27150	27200	27200	27150	405
354	20240509	124000	2770719950	27150	27200	27200	27150	115
355	20240509	123900	2767592550	27200	27200	27200	27200	363
356	20240509	123800	2757718950	27200	27200	27200	27150	1191
357	20240509	123700	2725323850	27200	27200	27200	27200	10
358	20240509	123600	2725051850	27200	27200	27200	27200	123
359	20240509	123500	2721706250	27200	27200	27200	27200	12
360	20240509	123400	2721379850	27250	27250	27250	27250	0
361	20240509	123300	2721379850	27250	27250	27250	27200	236
362	20240509	123200	2714949350	27200	27200	27200	27200	1
363	20240509	123100	2714922150	27200	27250	27250	27200	12
364	20240509	123000	2714595700	27200	27200	27200	27200	21
365	20240509	122900	2714024500	27200	27200	27200	27150	1103
366	20240509	122800	2684022950	27200	27200	27200	27150	260
367	20240509	122700	2676951450	27150	27150	27150	27150	11
368	20240509	122600	2676652800	27150	27150	27150	27150	42
369	20240509	122500	2675512500	27150	27150	27150	27150	0
370	20240509	122400	2675512500	27150	27150	27150	27150	10
371	20240509	122300	2675241000	27150	27150	27150	27150	61
372	20240509	122200	2673584850	27150	27150	27150	27150	71
373	20240509	122100	2671657200	27150	27150	27150	27150	47
374	20240509	122000	2670381150	27150	27200	27200	27150	151
375	20240509	121900	2666281450	27150	27150	27150	27150	13
376	20240509	121800	2665928500	27150	27150	27150	27150	50
377	20240509	121700	2664571000	27150	27150	27150	27150	11
378	20240509	121600	2664272350	27150	27150	27150	27150	268
379	20240509	121500	2656996150	27150	27150	27150	27150	0
380	20240509	121400	2656996150	27150	27150	27150	27150	11
381	20240509	121300	2656697500	27200	27150	27200	27150	390
382	20240509	121200	2646106250	27150	27150	27150	27150	11
383	20240509	121100	2645807600	27200	27200	27200	27200	8
384	20240509	121000	2645590000	27200	27150	27200	27100	1893
385	20240509	120900	2594182400	27150	27150	27150	27150	61
386	20240509	120800	2592526250	27150	27150	27150	27150	0
387	20240509	120700	2592526250	27150	27150	27150	27150	12
388	20240509	120600	2592200450	27150	27150	27150	27150	78
389	20240509	120500	2590082750	27150	27200	27200	27150	2135
390	20240509	120400	2532117450	27150	27150	27200	27150	5
391	20240509	120300	2531981650	27200	27200	27200	27150	270
392	20240509	120200	2524638250	27200	27200	27200	27200	353
393	20240509	120100	2515036650	27150	27150	27200	27150	138
394	20240509	120000	2511283650	27150	27150	27150	27150	12
395	20240509	115900	2510957850	27200	27200	27200	27200	63
396	20240509	115800	2509244250	27150	27150	27200	27150	110
397	20240509	115700	2506257650	27200	27200	27200	27150	117
398	20240509	115600	2503075300	27200	27200	27200	27150	217
399	20240509	115500	2497174200	27200	27150	27200	27150	399
400	20240509	115400	2486331450	27150	27150	27150	27150	12
401	20240509	115300	2486005650	27150	27150	27150	27150	10
402	20240509	115200	2485734150	27250	27150	27250	27150	193
403	20240509	115100	2480486900	27200	27150	27200	27150	372
404	20240509	115000	2470369150	27150	27150	27150	27150	545
405	20240509	114900	2455572400	27150	27150	27150	27100	507
406	20240509	114800	2441807900	27150	27150	27150	27100	58
407	20240509	114700	2440233300	27150	27100	27150	27100	13
408	20240509	114600	2439880850	27150	27150	27150	27100	221
409	20240509	114500	2433881450	27200	27150	27200	27100	6183
410	20240509	114400	2266024650	27150	27150	27150	27150	11
411	20240509	114300	2265726000	27200	27200	27200	27200	1606
412	20240509	114200	2222042800	27200	27200	27200	27200	224
413	20240509	114100	2215950000	27250	27200	27250	27200	210
414	20240509	114000	2210237900	27150	27200	27200	27150	218
415	20240509	113900	2204308850	27200	27200	27250	27150	5379
416	20240509	113800	2058034350	27200	27250	27250	27200	131
417	20240509	113700	2054464750	27200	27200	27200	27200	441
418	20240509	113600	2042469550	27200	27250	27250	27200	240
419	20240509	113500	2035940550	27200	27200	27200	27200	22
420	20240509	113400	2035342150	27200	27200	27200	27200	0
421	20240509	113300	2035342150	27200	27200	27200	27200	231
422	20240509	113200	2029058950	27250	27200	27250	27200	152
423	20240509	113100	2024918000	27200	27200	27200	27200	11
424	20240509	113000	2024618800	27250	27200	27250	27200	50
425	20240509	112900	2023258700	27200	27200	27250	27200	263
426	20240509	112800	2016102500	27250	27200	27250	27200	74
427	20240509	112700	2014086550	27200	27200	27250	27200	82
428	20240509	112600	2011856100	27200	27200	27250	27200	272
429	20240509	112500	2004455200	27250	27200	27250	27200	104
430	20240509	112400	2001626200	27200	27200	27250	27200	345
431	20240509	112300	1992241950	27200	27200	27250	27200	57
432	20240509	112200	1990691100	27200	27250	27250	27200	12
433	20240509	112100	1990364650	27250	27200	27250	27200	194
434	20240509	112000	1985078700	27200	27250	27250	27200	18
435	20240509	111900	1984588350	27250	27250	27250	27200	102
436	20240509	111800	1981808900	27250	27250	27250	27250	201
437	20240509	111700	1976331650	27200	27200	27200	27200	10
438	20240509	111600	1976059650	27200	27300	27300	27200	33
439	20240509	111500	1975161650	27250	27250	27250	27200	329
440	20240509	111400	1966196450	27250	27250	27250	27200	41
441	20240509	111300	1965080250	27250	27250	27250	27200	436
442	20240509	111200	1953199300	27250	27200	27250	27200	80
443	20240509	111100	1951020050	27250	27250	27250	27250	1
444	20240509	111000	1950992800	27200	27200	27250	27200	114
445	20240509	110900	1947891800	27200	27250	27250	27200	2
446	20240509	110800	1947837350	27250	27250	27250	27250	26
447	20240509	110700	1947128850	27250	27200	27250	27200	51
448	20240509	110600	1945739650	27250	27250	27250	27250	31
449	20240509	110500	1944894900	27200	27250	27250	27200	21
450	20240509	110400	1944323200	27250	27300	27300	27250	4106
451	20240509	110300	1832434650	27250	27250	27250	27250	24
452	20240509	110200	1831780650	27350	27250	27350	27250	388
453	20240509	110100	1821188750	27300	27300	27300	27300	1229
454	20240509	110000	1787637050	27350	27350	27350	27300	60
455	20240509	105900	1785998500	27300	27300	27300	27300	66
456	20240509	105800	1784196700	27300	27300	27300	27300	116
457	20240509	105700	1781029900	27300	27350	27350	27300	21
458	20240509	105600	1780455600	27300	27350	27350	27300	60
459	20240509	105500	1778817500	27300	27300	27300	27300	48
460	20240509	105400	1777507100	27300	27300	27300	27300	155
461	20240509	105300	1773275600	27350	27300	27350	27300	122
462	20240509	105200	1769944450	27350	27300	27350	27300	345
463	20240509	105100	1760523900	27300	27300	27300	27300	87
464	20240509	105000	1758148800	27300	27350	27350	27300	48
465	20240509	104900	1756838200	27300	27300	27300	27300	410
466	20240509	104800	1745645200	27300	27300	27300	27300	21
467	20240509	104700	1745071900	27300	27350	27350	27300	28
468	20240509	104600	1744307250	27300	27300	27300	27250	85
469	20240509	104500	1741987700	27300	27250	27300	27250	792
470	20240509	104400	1720368150	27250	27250	27300	27250	33
471	20240509	104300	1719468850	27250	27250	27250	27250	6
472	20240509	104200	1719305350	27250	27250	27300	27250	77
473	20240509	104100	1717203900	27300	27250	27300	27250	955
474	20240509	104000	1691173850	27250	27300	27300	27250	56
475	20240509	103900	1689647800	27300	27250	27300	27250	177
476	20240509	103800	1684822550	27250	27250	27300	27250	130
477	20240509	103700	1681273750	27250	27250	27250	27250	51
478	20240509	103600	1679884000	27250	27300	27300	27250	2200
479	20240509	103500	1619829050	27300	27300	27300	27250	52
480	20240509	103400	1618409500	27300	27300	27300	27300	1
481	20240509	103300	1618382200	27300	27250	27300	27250	190
482	20240509	103200	1613198350	27300	27250	27300	27250	270
483	20240509	103100	1605839700	27250	27300	27300	27250	264
484	20240509	103000	1598645650	27300	27250	27300	27250	230
485	20240509	102900	1592376700	27250	27250	27250	27250	77
486	20240509	102800	1590278450	27250	27300	27300	27250	688
487	20240509	102700	1571523150	27300	27250	27300	27250	84
488	20240509	102600	1569233450	27250	27300	27300	27250	892
489	20240509	102500	1544914750	27250	27300	27300	27250	57
490	20240509	102400	1543360750	27300	27250	27300	27250	56
491	20240509	102300	1541834650	27250	27250	27250	27250	57
492	20240509	102200	1540281400	27250	27250	27250	27250	101
493	20240509	102100	1537529150	27300	27300	27300	27300	224
494	20240509	102000	1531413950	27250	27300	27300	27250	26
495	20240509	101900	1530704650	27250	27250	27250	27250	3
496	20240509	101800	1530622900	27300	27300	27300	27300	1
497	20240509	101700	1530595600	27250	27300	27300	27250	133
498	20240509	101600	1526965750	27300	27300	27300	27300	137
499	20240509	101500	1523225650	27300	27350	27350	27300	76
500	20240509	101400	1521150750	27350	27300	27350	27300	64
501	20240509	101300	1519401800	27300	27300	27300	27300	2
502	20240509	101200	1519347200	27300	27300	27300	27300	1572
503	20240509	101100	1476431600	27250	27300	27300	27250	110
504	20240509	101000	1473433000	27300	27250	27300	27250	113
505	20240509	100900	1470353200	27250	27250	27250	27250	348
506	20240509	100800	1460870200	27300	27300	27300	27250	241
507	20240509	100700	1454297150	27250	27300	27300	27250	99
508	20240509	100600	1451599150	27300	27300	27300	27250	8
509	20240509	100500	1451380800	27250	27250	27250	27250	100
510	20240509	100400	1448655800	27300	27250	27300	27250	42
511	20240509	100300	1447511250	27250	27250	27300	27250	800
512	20240509	100200	1425708750	27250	27250	27250	27250	1717
513	20240509	100100	1378920500	27250	27200	27250	27200	2146
514	20240509	100000	1320525850	27250	27300	27300	27250	3583
515	20240509	095900	1222881750	27300	27350	27350	27300	4866
516	20240509	095800	1090039900	27300	27350	27350	27300	138
517	20240509	095700	1086272250	27300	27350	27350	27300	359
518	20240509	095600	1076471300	27350	27350	27350	27350	140
519	20240509	095500	1072642300	27350	27300	27350	27300	42
520	20240509	095400	1071495650	27300	27350	27350	27300	958
521	20240509	095300	1045296350	27350	27350	27350	27350	91
522	20240509	095200	1042807500	27350	27350	27400	27350	166
523	20240509	095100	1038267200	27350	27350	27350	27300	1250
524	20240509	095000	1004097450	27350	27350	27350	27300	413
525	20240509	094900	992802150	27400	27350	27400	27350	4
526	20240509	094800	992692700	27350	27350	27400	27350	1041
527	20240509	094700	964221300	27400	27350	27400	27350	45
528	20240509	094600	962990050	27400	27400	27400	27400	1
529	20240509	094500	962962650	27350	27300	27400	27300	358
530	20240509	094400	953189000	27350	27350	27350	27350	1209
531	20240509	094300	920122850	27400	27400	27400	27350	132
532	20240509	094200	916512550	27350	27350	27350	27350	354
533	20240509	094100	906830650	27350	27350	27350	27350	229
534	20240509	094000	900567500	27400	27350	27400	27300	2015
535	20240509	093900	845457800	27350	27350	27350	27300	870
536	20240509	093800	821681000	27350	27350	27350	27300	53
537	20240509	093700	820232300	27400	27350	27400	27350	2092
538	20240509	093600	763015900	27400	27400	27400	27350	362
539	20240509	093500	753114850	27400	27350	27400	27350	36
540	20240509	093400	752128700	27400	27350	27400	27350	2354
541	20240509	093300	687722150	27350	27350	27400	27350	433
542	20240509	093200	675879100	27400	27350	27400	27350	48
543	20240509	093100	674565950	27350	27400	27400	27350	86
544	20240509	093000	672212450	27400	27450	27450	27350	2202
545	20240509	092900	611941600	27400	27450	27450	27400	756
546	20240509	092800	591200600	27450	27450	27450	27450	34
547	20240509	092700	590267300	27450	27450	27450	27350	463
548	20240509	092600	577584200	27450	27400	27450	27400	182
549	20240509	092500	572597200	27400	27350	27400	27350	279
550	20240509	092400	564956950	27350	27350	27400	27350	435
551	20240509	092300	553059650	27400	27350	27400	27350	643
552	20240509	092200	535445350	27350	27400	27400	27350	1092
553	20240509	092100	505574100	27400	27350	27400	27350	563
554	20240509	092000	490170900	27350	27350	27400	27350	195
555	20240509	091900	484837600	27350	27300	27350	27300	390
556	20240509	091800	474171850	27350	27350	27400	27300	3061
557	20240509	091700	390507550	27350	27350	27350	27350	493
558	20240509	091600	377024000	27350	27350	27350	27350	232
559	20240509	091500	370678800	27350	27350	27350	27350	438
560	20240509	091400	358699500	27350	27350	27350	27350	615
561	20240509	091300	341879250	27350	27400	27400	27350	138
562	20240509	091200	338103300	27350	27400	27400	27300	443
563	20240509	091100	325989850	27350	27400	27400	27350	103
564	20240509	091000	323172750	27400	27400	27400	27350	407
565	20240509	090900	312021900	27400	27400	27400	27350	1744
566	20240509	090800	264258700	27400	27400	27400	27400	954
567	20240509	090700	238119100	27400	27300	27400	27300	1284
568	20240509	090600	202987450	27300	27350	27400	27300	1348
569	20240509	090500	166185900	27350	27350	27350	27300	247
570	20240509	090400	159433700	27350	27350	27400	27350	536
571	20240509	090300	144774050	27350	27350	27450	27300	906
572	20240509	090200	120004300	27350	27450	27500	27350	1296
573	20240509	090100	84532150	27450	27450	27500	27400	461
574	20240509	090000	71875250	27450	27400	27450	27400	2623