KissMeData/000880/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	183200	4709224150	27150	27150	27150	27150	5784
3	20240514	183100	4709224150	27150	27150	27150	27150	0
4	20240514	183000	4709224150	27150	27150	27150	27150	0
5	20240514	182900	4709224150	27150	27150	27150	27150	0
6	20240514	182800	4709224150	27150	27150	27150	27150	0
7	20240514	182700	4709224150	27150	27150	27150	27150	0
8	20240514	182600	4709224150	27150	27150	27150	27150	0
9	20240514	182500	4709224150	27150	27150	27150	27150	0
10	20240514	182400	4709224150	27150	27150	27150	27150	0
11	20240514	182300	4709224150	27150	27150	27150	27150	0
12	20240514	182200	4709224150	27150	27150	27150	27150	0
13	20240514	182100	4709224150	27150	27150	27150	27150	0
14	20240514	182000	4709224150	27150	27150	27150	27150	0
15	20240514	181900	4709224150	27150	27150	27150	27150	0
16	20240514	181800	4709224150	27150	27150	27150	27150	0
17	20240514	181700	4709224150	27150	27150	27150	27150	0
18	20240514	181600	4709224150	27150	27150	27150	27150	0
19	20240514	181500	4709224150	27150	27150	27150	27150	0
20	20240514	181400	4709224150	27150	27150	27150	27150	0
21	20240514	181300	4709224150	27150	27150	27150	27150	0
22	20240514	181200	4709224150	27150	27150	27150	27150	0
23	20240514	181100	4709224150	27150	27150	27150	27150	0
24	20240514	181000	4709224150	27150	27150	27150	27150	0
25	20240514	180900	4709224150	27150	27150	27150	27150	0
26	20240514	180800	4709224150	27150	27150	27150	27150	0
27	20240514	180700	4709224150	27150	27150	27150	27150	0
28	20240514	180600	4709224150	27150	27150	27150	27150	0
29	20240514	180500	4709224150	27150	27150	27150	27150	0
30	20240514	180400	4709224150	27150	27150	27150	27150	0
31	20240514	180300	4709224150	27150	27150	27150	27150	0
32	20240514	180200	4709224150	27150	27150	27150	27150	5784
33	20240514	180100	4709224150	27150	27150	27150	27150	0
34	20240514	180000	4709224150	27150	27150	27150	27150	0
35	20240514	175900	4709224150	27150	27150	27150	27150	0
36	20240514	175800	4709224150	27150	27150	27150	27150	0
37	20240514	175700	4709224150	27150	27150	27150	27150	0
38	20240514	175600	4709224150	27150	27150	27150	27150	0
39	20240514	175500	4709224150	27150	27150	27150	27150	0
40	20240514	175400	4709224150	27150	27150	27150	27150	0
41	20240514	175300	4709224150	27150	27150	27150	27150	0
42	20240514	175200	4709224150	27150	27150	27150	27150	0
43	20240514	175100	4709224150	27150	27150	27150	27150	0
44	20240514	175000	4709224150	27150	27150	27150	27150	0
45	20240514	174900	4709224150	27150	27150	27150	27150	0
46	20240514	174800	4709224150	27150	27150	27150	27150	0
47	20240514	174700	4709224150	27150	27150	27150	27150	0
48	20240514	174600	4709224150	27150	27150	27150	27150	0
49	20240514	174500	4709224150	27150	27150	27150	27150	0
50	20240514	174400	4709224150	27150	27150	27150	27150	0
51	20240514	174300	4709224150	27150	27150	27150	27150	0
52	20240514	174200	4709224150	27150	27150	27150	27150	0
53	20240514	174100	4709224150	27150	27150	27150	27150	0
54	20240514	174000	4709224150	27150	27150	27150	27150	0
55	20240514	173900	4709224150	27150	27150	27150	27150	0
56	20240514	173800	4709224150	27150	27150	27150	27150	0
57	20240514	173700	4709224150	27150	27150	27150	27150	0
58	20240514	173600	4709224150	27150	27150	27150	27150	0
59	20240514	173500	4709224150	27150	27150	27150	27150	0
60	20240514	173400	4709224150	27150	27150	27150	27150	0
61	20240514	173300	4709224150	27150	27150	27150	27150	0
62	20240514	173200	4709224150	27150	27150	27150	27150	5784
63	20240514	173100	4709224150	27150	27150	27150	27150	0
64	20240514	173000	4709224150	27150	27150	27150	27150	0
65	20240514	172900	4709224150	27150	27150	27150	27150	0
66	20240514	172800	4709224150	27150	27150	27150	27150	0
67	20240514	172700	4709224150	27150	27150	27150	27150	0
68	20240514	172600	4709224150	27150	27150	27150	27150	0
69	20240514	172500	4709224150	27150	27150	27150	27150	0
70	20240514	172400	4709224150	27150	27150	27150	27150	0
71	20240514	172300	4709224150	27150	27150	27150	27150	0
72	20240514	172200	4709224150	27150	27150	27150	27150	0
73	20240514	172100	4709224150	27150	27150	27150	27150	0
74	20240514	172000	4709224150	27150	27150	27150	27150	0
75	20240514	171900	4709224150	27150	27150	27150	27150	0
76	20240514	171800	4709224150	27150	27150	27150	27150	0
77	20240514	171700	4709224150	27150	27150	27150	27150	0
78	20240514	171600	4709224150	27150	27150	27150	27150	0
79	20240514	171500	4709224150	27150	27150	27150	27150	0
80	20240514	171400	4709224150	27150	27150	27150	27150	0
81	20240514	171300	4709224150	27150	27150	27150	27150	0
82	20240514	171200	4709224150	27150	27150	27150	27150	0
83	20240514	171100	4709224150	27150	27150	27150	27150	0
84	20240514	171000	4709224150	27150	27150	27150	27150	0
85	20240514	170900	4709224150	27150	27150	27150	27150	0
86	20240514	170800	4709224150	27150	27150	27150	27150	0
87	20240514	170700	4709224150	27150	27150	27150	27150	0
88	20240514	170600	4709224150	27150	27150	27150	27150	0
89	20240514	170500	4709224150	27150	27150	27150	27150	0
90	20240514	170400	4709224150	27150	27150	27150	27150	0
91	20240514	170300	4709224150	27150	27150	27150	27150	0
92	20240514	170200	4709224150	27150	27150	27150	27150	5784
93	20240514	170100	4709224150	27150	27150	27150	27150	0
94	20240514	170000	4709224150	27150	27150	27150	27150	0
95	20240514	165900	4709224150	27150	27150	27150	27150	0
96	20240514	165800	4709224150	27150	27150	27150	27150	0
97	20240514	165700	4709224150	27150	27150	27150	27150	0
98	20240514	165600	4709224150	27150	27150	27150	27150	0
99	20240514	165500	4709224150	27150	27150	27150	27150	0
100	20240514	165400	4709224150	27150	27150	27150	27150	0
101	20240514	165300	4709224150	27150	27150	27150	27150	0
102	20240514	165200	4709224150	27150	27150	27150	27150	0
103	20240514	165100	4709224150	27150	27150	27150	27150	0
104	20240514	165000	4709224150	27150	27150	27150	27150	0
105	20240514	164900	4709224150	27150	27150	27150	27150	0
106	20240514	164800	4709224150	27150	27150	27150	27150	0
107	20240514	164700	4709224150	27150	27150	27150	27150	0
108	20240514	164600	4709224150	27150	27150	27150	27150	0
109	20240514	164500	4709224150	27150	27150	27150	27150	0
110	20240514	164400	4709224150	27150	27150	27150	27150	0
111	20240514	164300	4709224150	27150	27150	27150	27150	0
112	20240514	164200	4709224150	27150	27150	27150	27150	0
113	20240514	164100	4709224150	27150	27150	27150	27150	0
114	20240514	164000	4709224150	27150	27150	27150	27150	0
115	20240514	163900	4709224150	27150	27150	27150	27150	0
116	20240514	163800	4709224150	27150	27150	27150	27150	0
117	20240514	163700	4709224150	27150	27150	27150	27150	0
118	20240514	163600	4709224150	27150	27150	27150	27150	0
119	20240514	163500	4709224150	27150	27150	27150	27150	0
120	20240514	163400	4709224150	27150	27150	27150	27150	0
121	20240514	163300	4709224150	27150	27150	27150	27150	0
122	20240514	163200	4709224150	27150	27150	27150	27150	5784
123	20240514	163100	4709224150	27150	27150	27150	27150	0
124	20240514	163000	4709224150	27150	27150	27150	27150	0
125	20240514	162900	4709224150	27150	27150	27150	27150	0
126	20240514	162800	4709224150	27150	27150	27150	27150	0
127	20240514	162700	4709224150	27150	27150	27150	27150	0
128	20240514	162600	4709224150	27150	27150	27150	27150	0
129	20240514	162500	4709224150	27150	27150	27150	27150	0
130	20240514	162400	4709224150	27150	27150	27150	27150	0
131	20240514	162300	4709224150	27150	27150	27150	27150	0
132	20240514	162200	4709224150	27150	27150	27150	27150	0
133	20240514	162100	4709224150	27150	27150	27150	27150	0
134	20240514	162000	4709224150	27150	27150	27150	27150	0
135	20240514	161900	4709224150	27150	27150	27150	27150	0
136	20240514	161800	4709224150	27150	27150	27150	27150	0
137	20240514	161700	4709224150	27150	27150	27150	27150	0
138	20240514	161600	4709224150	27150	27150	27150	27150	0
139	20240514	161500	4709224150	27150	27150	27150	27150	0
140	20240514	161400	4709224150	27150	27150	27150	27150	0
141	20240514	161300	4709224150	27150	27150	27150	27150	0
142	20240514	161200	4709224150	27150	27150	27150	27150	0
143	20240514	161100	4709224150	27150	27150	27150	27150	0
144	20240514	161000	4709224150	27150	27150	27150	27150	0
145	20240514	160900	4709224150	27150	27150	27150	27150	0
146	20240514	160800	4709224150	27150	27150	27150	27150	0
147	20240514	160700	4709224150	27150	27150	27150	27150	0
148	20240514	160600	4709224150	27150	27150	27150	27150	0
149	20240514	160500	4709224150	27150	27150	27150	27150	0
150	20240514	160400	4709224150	27150	27150	27150	27150	0
151	20240514	160300	4709224150	27150	27150	27150	27150	0
152	20240514	160200	4709224150	27150	27150	27150	27150	5784
153	20240514	160100	4709224150	27150	27150	27150	27150	0
154	20240514	160000	4709224150	27150	27150	27150	27150	0
155	20240514	155900	4709224150	27150	27150	27150	27150	0
156	20240514	155800	4709224150	27150	27150	27150	27150	0
157	20240514	155700	4709224150	27150	27150	27150	27150	0
158	20240514	155600	4709224150	27150	27150	27150	27150	0
159	20240514	155500	4709224150	27150	27150	27150	27150	0
160	20240514	155400	4709224150	27150	27150	27150	27150	0
161	20240514	155300	4709224150	27150	27150	27150	27150	0
162	20240514	155200	4709224150	27150	27150	27150	27150	0
163	20240514	155100	4709224150	27150	27150	27150	27150	0
164	20240514	155000	4709224150	27150	27150	27150	27150	0
165	20240514	154900	4709224150	27150	27150	27150	27150	0
166	20240514	154800	4709224150	27150	27150	27150	27150	0
167	20240514	154700	4709224150	27150	27150	27150	27150	0
168	20240514	154600	4709224150	27150	27150	27150	27150	0
169	20240514	154500	4709224150	27150	27150	27150	27150	0
170	20240514	154400	4709224150	27150	27150	27150	27150	0
171	20240514	154300	4709224150	27150	27150	27150	27150	0
172	20240514	154200	4709224150	27150	27150	27150	27150	0
173	20240514	154100	4709224150	27150	27150	27150	27150	0
174	20240514	154000	4709224150	27150	27150	27150	27150	0
175	20240514	153900	4709224150	27150	27150	27150	27150	0
176	20240514	153800	4709224150	27150	27150	27150	27150	0
177	20240514	153700	4709224150	27150	27150	27150	27150	0
178	20240514	153600	4709224150	27150	27150	27150	27150	0
179	20240514	153500	4709224150	27150	27150	27150	27150	0
180	20240514	153400	4709224150	27150	27150	27150	27150	0
181	20240514	153300	4709224150	27150	27150	27150	27150	0
182	20240514	153200	4709224150	27150	27150	27150	27150	5784
183	20240514	153100	4709224150	27150	27150	27150	27150	0
184	20240514	153000	4709224150	27150	27150	27150	27150	5784
185	20240514	152900	4552188550	27150	27150	27150	27150	0
186	20240514	152800	4552188550	27150	27150	27150	27150	0
187	20240514	152700	4552188550	27150	27150	27150	27150	0
188	20240514	152600	4552188550	27150	27150	27150	27150	0
189	20240514	152500	4552188550	27150	27150	27150	27150	0
190	20240514	152400	4552188550	27150	27150	27150	27150	0
191	20240514	152300	4552188550	27150	27150	27150	27150	0
192	20240514	152200	4552188550	27150	27150	27150	27150	0
193	20240514	152100	4552188550	27150	27150	27150	27150	0
194	20240514	152000	4552188550	27150	27150	27150	27150	0
195	20240514	151900	4552188550	27150	27100	27150	27100	601
196	20240514	151800	4535901350	27150	27150	27150	27150	7
197	20240514	151700	4535711300	27150	27200	27200	27100	525
198	20240514	151600	4521454050	27200	27200	27200	27100	368
199	20240514	151500	4511455450	27200	27150	27200	27100	327
200	20240514	151400	4502578750	27150	27100	27150	27100	2073
201	20240514	151300	4446397850	27150	27200	27200	27150	111
202	20240514	151200	4443383150	27200	27200	27200	27150	71
203	20240514	151100	4441452650	27200	27200	27200	27150	258
204	20240514	151000	4434436900	27150	27200	27200	27150	173
205	20240514	150900	4429739250	27200	27200	27200	27100	273
206	20240514	150800	4422327100	27200	27150	27200	27100	540
207	20240514	150700	4407669500	27100	27150	27150	27100	1449
208	20240514	150600	4368340150	27150	27150	27150	27100	591
209	20240514	150500	4352299350	27150	27200	27200	27100	1657
210	20240514	150400	4307313200	27200	27200	27200	27200	110
211	20240514	150300	4304321200	27150	27200	27200	27150	55
212	20240514	150200	4302826400	27200	27200	27200	27200	42
213	20240514	150100	4301684000	27200	27150	27200	27150	32
214	20240514	150000	4300813650	27200	27200	27250	27150	413
215	20240514	145900	4289583350	27250	27200	27250	27200	590
216	20240514	145800	4273533850	27200	27250	27250	27200	662
217	20240514	145700	4255525850	27250	27250	27250	27250	29
218	20240514	145600	4254735600	27250	27250	27250	27200	74
219	20240514	145500	4252720950	27250	27200	27250	27200	57
220	20240514	145400	4251169100	27250	27250	27250	27200	101
221	20240514	145300	4248420500	27250	27250	27250	27200	363
222	20240514	145200	4238532000	27250	27200	27250	27150	1212
223	20240514	145100	4205565550	27200	27200	27200	27200	6
224	20240514	145000	4205402350	27150	27150	27200	27150	138
225	20240514	144900	4201655600	27150	27150	27150	27150	1
226	20240514	144800	4201628450	27200	27150	27200	27150	20
227	20240514	144700	4201085300	27150	27150	27150	27100	177
228	20240514	144600	4196281600	27150	27100	27150	27100	79
229	20240514	144500	4194136800	27150	27100	27150	27100	844
230	20240514	144400	4171261600	27150	27150	27150	27150	5
231	20240514	144300	4171125850	27150	27100	27200	27100	2758
232	20240514	144200	4096262850	27100	27150	27150	27100	3
233	20240514	144100	4096181500	27100	27150	27150	27100	109
234	20240514	144000	4093222400	27150	27100	27150	27100	30
235	20240514	143900	4092409100	27150	27150	27150	27150	8
236	20240514	143800	4092191900	27100	27100	27150	27100	52
237	20240514	143700	4090780950	27150	27100	27150	27100	22
238	20240514	143600	4090183700	27150	27150	27150	27100	46
239	20240514	143500	4088934850	27150	27150	27150	27100	61
240	20240514	143400	4087280700	27150	27150	27150	27150	41
241	20240514	143300	4086167550	27150	27150	27150	27100	40
242	20240514	143200	4085081700	27100	27100	27100	27100	9
243	20240514	143100	4084837800	27100	27100	27100	27100	189
244	20240514	143000	4079715900	27150	27100	27150	27100	56
245	20240514	142900	4078198250	27150	27100	27150	27100	58
246	20240514	142800	4076626350	27100	27100	27100	27100	0
247	20240514	142700	4076626350	27100	27100	27100	27100	107
248	20240514	142600	4073726650	27100	27100	27100	27100	2
249	20240514	142500	4073672450	27150	27150	27150	27150	27
250	20240514	142400	4072939400	27100	27150	27150	27100	42
251	20240514	142300	4071801150	27100	27150	27150	27100	1001
252	20240514	142200	4044674000	27100	27100	27150	27100	5
253	20240514	142100	4044538400	27100	27150	27150	27100	96
254	20240514	142000	4041936300	27150	27150	27150	27150	0
255	20240514	141900	4041936300	27150	27100	27150	27100	54
256	20240514	141800	4040470900	27100	27100	27100	27100	1
257	20240514	141700	4040443800	27150	27100	27150	27100	38
258	20240514	141600	4039413950	27100	27100	27100	27100	1553
259	20240514	141500	3997327650	27100	27050	27100	27050	108
260	20240514	141400	3994402750	27100	27100	27100	27050	9
261	20240514	141300	3994159050	27100	27100	27100	27100	1
262	20240514	141200	3994131950	27050	27100	27100	27050	9
263	20240514	141100	3993888450	27100	27100	27100	27100	7
264	20240514	141000	3993698750	27100	27050	27100	27050	353
265	20240514	140900	3984140000	27050	27050	27050	27050	3
266	20240514	140800	3984058850	27050	27050	27100	27050	184
267	20240514	140700	3979081600	27100	27100	27100	27050	147
268	20240514	140600	3975098000	27100	27050	27100	27050	139
269	20240514	140500	3971337650	27100	27100	27100	27050	243
270	20240514	140400	3964762350	27100	27100	27100	27100	72
271	20240514	140300	3962811150	27100	27100	27100	27050	213
272	20240514	140200	3957038900	27050	27100	27100	27050	147
273	20240514	140100	3953055250	27100	27100	27100	27100	8
274	20240514	140000	3952838450	27050	27100	27100	27050	10
275	20240514	135900	3952567500	27100	27050	27100	27050	26
276	20240514	135800	3951863950	27100	27100	27100	27100	219
277	20240514	135700	3945929050	27100	27100	27100	27050	164
278	20240514	135600	3941484700	27100	27100	27100	27100	37
279	20240514	135500	3940482000	27050	27100	27100	27050	32
280	20240514	135400	3939616350	27100	27100	27100	27100	43
281	20240514	135300	3938451050	27050	27100	27100	27050	46
282	20240514	135200	3937206200	27100	27100	27100	27100	32
283	20240514	135100	3936339000	27100	27100	27100	27050	121
284	20240514	135000	3933059950	27100	27100	27100	27100	2
285	20240514	134900	3933005750	27050	27100	27100	27050	9
286	20240514	134800	3932761900	27100	27050	27100	27050	21
287	20240514	134700	3932192850	27100	27050	27100	27050	201
288	20240514	134600	3926745800	27100	27100	27100	27100	3
289	20240514	134500	3926664500	27050	27100	27100	27050	2
290	20240514	134400	3926610350	27100	27100	27100	27050	20
291	20240514	134300	3926068400	27050	27100	27100	27050	4282
292	20240514	134200	3810066250	27100	27150	27150	27100	3192
293	20240514	134100	3723563000	27100	27150	27150	27100	1161
294	20240514	134000	3692093850	27150	27150	27200	27150	18
295	20240514	133900	3691604850	27150	27150	27150	27150	110
296	20240514	133800	3688618350	27150	27200	27200	27150	2
297	20240514	133700	3688564000	27200	27150	27200	27150	22
298	20240514	133600	3687966100	27200	27100	27200	27100	131
299	20240514	133500	3684403650	27100	27100	27100	27100	0
300	20240514	133400	3684403650	27100	27200	27200	27100	2
301	20240514	133300	3684349350	27150	27150	27150	27150	36
302	20240514	133200	3683371950	27150	27100	27150	27100	47
303	20240514	133100	3682095950	27150	27150	27150	27150	61
304	20240514	133000	3680439800	27150	27150	27150	27150	3
305	20240514	132900	3680358350	27100	27150	27150	27100	541
306	20240514	132800	3665670250	27150	27050	27150	27050	1175
307	20240514	132700	3633777150	27050	27100	27100	27050	90
308	20240514	132600	3631338400	27100	27100	27100	27050	18
309	20240514	132500	3630851100	27100	27100	27100	27050	142
310	20240514	132400	3627003450	27050	27050	27050	27050	0
311	20240514	132300	3627003450	27050	27050	27050	27050	1
312	20240514	132200	3626976400	27050	27100	27100	27050	111
313	20240514	132100	3623973300	27100	27100	27100	27100	523
314	20240514	132000	3609800000	27100	27100	27100	27100	261
315	20240514	131900	3602726900	27100	27100	27100	27050	24
316	20240514	131800	3602076550	27100	27050	27100	27050	69
317	20240514	131700	3600206700	27100	27100	27100	27050	135
318	20240514	131600	3596554750	27100	27100	27100	27100	8
319	20240514	131500	3596337950	27100	27100	27100	27100	11
320	20240514	131400	3596039850	27100	27100	27100	27100	10
321	20240514	131300	3595768850	27100	27050	27100	27050	5
322	20240514	131200	3595633550	27100	27100	27100	27100	10
323	20240514	131100	3595362550	27050	27100	27100	27050	245
324	20240514	131000	3588735100	27100	27100	27100	27100	47
325	20240514	130900	3587461400	27050	27100	27100	27050	397
326	20240514	130800	3576704850	27100	27100	27100	27100	345
327	20240514	130700	3567355350	27100	27100	27100	27100	109
328	20240514	130600	3564401450	27050	27050	27050	27050	0
329	20240514	130500	3564401450	27050	27100	27100	27050	6
330	20240514	130400	3564238900	27100	27100	27100	27100	11
331	20240514	130300	3563940800	27050	27050	27100	27050	158
332	20240514	130200	3559666800	27050	27100	27100	27050	22
333	20240514	130100	3559071600	27100	27100	27100	27100	52
334	20240514	130000	3557662400	27100	27100	27100	27100	106
335	20240514	125900	3554789800	27050	27100	27100	27050	25
336	20240514	125800	3554112350	27050	27100	27100	27050	563
337	20240514	125700	3538862800	27050	27100	27100	27050	10
338	20240514	125600	3538592050	27100	27100	27100	27100	7
339	20240514	125500	3538402350	27100	27100	27100	27100	20
340	20240514	125400	3537860350	27100	27100	27100	27100	12
341	20240514	125300	3537535150	27100	27100	27100	27100	402
342	20240514	125200	3526640950	27100	27100	27100	27100	52
343	20240514	125100	3525231750	27100	27050	27100	27050	7
344	20240514	125000	3525042100	27050	27050	27050	27050	102
345	20240514	124900	3522283000	27100	27100	27100	27100	5
346	20240514	124800	3522147500	27100	27100	27100	27100	703
347	20240514	124700	3503096200	27100	27100	27100	27100	64
348	20240514	124600	3501361800	27100	27100	27100	27100	1
349	20240514	124500	3501334700	27100	27050	27100	27050	5
350	20240514	124400	3501199300	27100	27100	27100	27100	77
351	20240514	124300	3499112600	27100	27100	27100	27100	1303
352	20240514	124200	3463801300	27100	27100	27100	27100	1
353	20240514	124100	3463774200	27100	27050	27100	27050	105
354	20240514	124000	3460933700	27050	27100	27100	27050	8
355	20240514	123900	3460716950	27100	27050	27100	27050	10
356	20240514	123800	3460446250	27100	27100	27100	27100	21
357	20240514	123700	3459877150	27050	27100	27100	27050	3
358	20240514	123600	3459795950	27100	27100	27100	27100	270
359	20240514	123500	3452478950	27100	27100	27100	27100	7
360	20240514	123400	3452289250	27100	27050	27100	27050	62
361	20240514	123300	3450611550	27100	27100	27100	27100	43
362	20240514	123200	3449446250	27050	27050	27050	27050	0
363	20240514	123100	3449446250	27050	27050	27050	27050	5
364	20240514	123000	3449311000	27100	27100	27100	27100	1
365	20240514	122900	3449283900	27100	27100	27100	27100	3
366	20240514	122800	3449202600	27050	27050	27100	27050	597
367	20240514	122700	3433051200	27100	27050	27100	27050	54
368	20240514	122600	3431588300	27100	27100	27100	27100	4
369	20240514	122500	3431479900	27100	27100	27100	27100	339
370	20240514	122400	3422293000	27100	27100	27100	27100	19
371	20240514	122300	3421778100	27100	27100	27100	27100	317
372	20240514	122200	3413187400	27100	27100	27100	27100	3
373	20240514	122100	3413106100	27100	27100	27100	27050	8
374	20240514	122000	3412889350	27100	27100	27100	27100	114
375	20240514	121900	3409799950	27100	27100	27100	27100	120
376	20240514	121800	3406547950	27100	27100	27100	27100	661
377	20240514	121700	3388634850	27100	27100	27100	27100	501
378	20240514	121600	3375057750	27100	27100	27100	27100	511
379	20240514	121500	3361209650	27100	27100	27100	27100	0
380	20240514	121400	3361209650	27100	27100	27100	27100	33
381	20240514	121300	3360315350	27100	27100	27100	27100	454
382	20240514	121200	3348011950	27100	27100	27100	27100	2014
383	20240514	121100	3293432550	27100	27100	27100	27050	1708
384	20240514	121000	3247145800	27100	27100	27100	27100	301
385	20240514	120900	3238988700	27100	27100	27100	27050	84
386	20240514	120800	3236714450	27100	27100	27100	27100	1
387	20240514	120700	3236687350	27100	27100	27100	27100	11
388	20240514	120600	3236389250	27050	27050	27050	27050	10
389	20240514	120500	3236118750	27050	27100	27100	27050	7
390	20240514	120400	3235929300	27100	27100	27100	27050	313
391	20240514	120300	3227462400	27050	27100	27100	27050	1115
392	20240514	120200	3197301400	27100	27050	27100	27050	21
393	20240514	120100	3196732750	27100	27100	27100	27100	6
394	20240514	120000	3196570150	27050	27050	27050	27050	15
395	20240514	115900	3196164400	27050	27100	27100	27050	8
396	20240514	115800	3195947850	27100	27100	27100	27100	2
397	20240514	115700	3195893650	27100	27100	27100	27100	100
398	20240514	115600	3193183650	27100	27100	27100	27100	9
399	20240514	115500	3192939750	27100	27050	27100	27050	13
400	20240514	115400	3192588000	27100	27100	27100	27100	0
401	20240514	115300	3192588000	27100	27100	27100	27050	78
402	20240514	115200	3190475700	27050	27100	27100	27050	6
403	20240514	115100	3190313150	27050	27050	27050	27050	0
404	20240514	115000	3190313150	27050	27100	27100	27050	193
405	20240514	114900	3185091950	27100	27100	27100	27100	490
406	20240514	114800	3171812950	27100	27150	27150	27100	169
407	20240514	114700	3167227750	27150	27150	27150	27150	0
408	20240514	114600	3167227750	27150	27150	27150	27150	0
409	20240514	114500	3167227750	27150	27100	27150	27100	6
410	20240514	114400	3167064900	27150	27150	27150	27150	330
411	20240514	114300	3158105400	27150	27100	27150	27100	140
412	20240514	114200	3154311150	27100	27100	27100	27100	6
413	20240514	114100	3154148550	27100	27100	27100	27100	0
414	20240514	114000	3154148550	27100	27100	27100	27100	419
415	20240514	113900	3142793650	27100	27100	27100	27050	103
416	20240514	113800	3140007350	27050	27100	27100	27050	482
417	20240514	113700	3126953150	27100	27100	27100	27100	910
418	20240514	113600	3102292150	27100	27100	27100	27100	16
419	20240514	113500	3101858550	27100	27050	27100	27050	5377
420	20240514	113400	2956410350	27050	27100	27100	27050	854
421	20240514	113300	2933292250	27050	27050	27050	27050	1
422	20240514	113200	2933265200	27100	27100	27100	27100	2013
423	20240514	113100	2878712900	27100	27100	27100	27050	7971
424	20240514	113000	2662703250	27100	27100	27100	27100	0
425	20240514	112900	2662703250	27100	27150	27150	27100	413
426	20240514	112800	2651508450	27150	27150	27150	27150	22
427	20240514	112700	2650911150	27150	27100	27150	27100	21
428	20240514	112600	2650341750	27150	27150	27150	27150	20
429	20240514	112500	2649798750	27150	27150	27150	27150	4
430	20240514	112400	2649690150	27150	27150	27150	27100	114
431	20240514	112300	2646595150	27100	27150	27150	27100	17
432	20240514	112200	2646133850	27100	27100	27100	27100	5
433	20240514	112100	2645998350	27100	27150	27150	27100	53
434	20240514	112000	2644559450	27150	27150	27150	27150	1
435	20240514	111900	2644532300	27150	27150	27150	27100	265
436	20240514	111800	2637347550	27150	27150	27150	27150	10
437	20240514	111700	2637076050	27150	27150	27150	27150	25
438	20240514	111600	2636397300	27150	27150	27150	27100	66
439	20240514	111500	2634607900	27150	27150	27150	27100	1817
440	20240514	111400	2585278150	27150	27150	27150	27100	5027
441	20240514	111300	2448819800	27150	27150	27150	27150	459
442	20240514	111200	2436357950	27150	27150	27150	27150	279
443	20240514	111100	2428783100	27150	27150	27200	27100	6468
444	20240514	111000	2253225350	27150	27200	27200	27150	116
445	20240514	110900	2250075450	27150	27150	27150	27150	38
446	20240514	110800	2249043750	27200	27200	27200	27200	33
447	20240514	110700	2248146150	27150	27200	27200	27150	1239
448	20240514	110600	2214505650	27200	27150	27200	27150	371
449	20240514	110500	2204432350	27150	27150	27150	27150	21
450	20240514	110400	2203862200	27150	27150	27150	27150	28
451	20240514	110300	2203102000	27200	27200	27200	27200	1
452	20240514	110200	2203074800	27200	27200	27200	27150	231
453	20240514	110100	2196792800	27200	27200	27200	27200	20
454	20240514	110000	2196248800	27200	27200	27200	27150	34
455	20240514	105900	2195325300	27150	27150	27150	27150	0
456	20240514	105800	2195325300	27150	27150	27150	27150	0
457	20240514	105700	2195325300	27150	27200	27200	27150	208
458	20240514	105600	2189671950	27200	27200	27200	27150	26
459	20240514	105500	2188964850	27150	27200	27200	27150	179
460	20240514	105400	2184098550	27150	27150	27150	27150	719
461	20240514	105300	2164577700	27200	27150	27200	27150	739
462	20240514	105200	2144513800	27200	27200	27200	27200	2
463	20240514	105100	2144459400	27150	27150	27200	27150	136
464	20240514	105000	2140765500	27150	27150	27150	27150	22
465	20240514	104900	2140168200	27200	27200	27200	27200	1
466	20240514	104800	2140141000	27200	27200	27200	27150	36
467	20240514	104700	2139163000	27150	27150	27150	27150	0
468	20240514	104600	2139163000	27150	27150	27150	27150	24
469	20240514	104500	2138511400	27200	27150	27200	27150	63
470	20240514	104400	2136799150	27200	27150	27200	27150	27
471	20240514	104300	2136064850	27150	27200	27200	27150	34
472	20240514	104200	2135141300	27150	27150	27200	27150	184
473	20240514	104100	2130143800	27150	27150	27150	27150	155
474	20240514	104000	2125935550	27150	27150	27150	27150	184
475	20240514	103900	2120939950	27150	27150	27200	27150	127
476	20240514	103800	2117491800	27150	27150	27200	27150	146
477	20240514	103700	2113527750	27150	27150	27150	27150	69
478	20240514	103600	2111654400	27200	27200	27200	27150	82
479	20240514	103500	2109427950	27200	27150	27200	27150	2
480	20240514	103400	2109373600	27200	27200	27200	27150	140
481	20240514	103300	2105567350	27200	27150	27200	27150	2
482	20240514	103200	2105513000	27150	27200	27200	27150	127
483	20240514	103100	2102064600	27200	27200	27200	27200	12
484	20240514	103000	2101738200	27200	27200	27200	27150	68
485	20240514	102900	2099891100	27200	27200	27200	27200	383
486	20240514	102800	2089473500	27200	27200	27200	27200	197
487	20240514	102700	2084115100	27250	27250	27250	27200	169
488	20240514	102600	2079512000	27200	27200	27200	27200	55
489	20240514	102500	2078016000	27200	27200	27250	27200	53
490	20240514	102400	2076574350	27200	27250	27250	27200	165
491	20240514	102300	2072085200	27200	27250	27250	27200	71
492	20240514	102200	2070153000	27250	27200	27250	27200	139
493	20240514	102100	2066371050	27250	27200	27250	27200	146
494	20240514	102000	2062397200	27250	27200	27250	27200	465
495	20240514	101900	2049748100	27200	27200	27200	27200	56
496	20240514	101800	2048224900	27250	27200	27250	27200	117
497	20240514	101700	2045041400	27200	27200	27200	27200	52
498	20240514	101600	2043627000	27250	27200	27250	27200	82
499	20240514	101500	2041395450	27200	27200	27200	27200	106
500	20240514	101400	2038512250	27200	27200	27250	27200	1534
501	20240514	101300	1996786350	27200	27250	27250	27200	118
502	20240514	101200	1993576650	27250	27200	27250	27200	84
503	20240514	101100	1991290700	27200	27200	27200	27200	150
504	20240514	101000	1987210700	27250	27250	27250	27200	356
505	20240514	100900	1977526200	27250	27200	27250	27200	23
506	20240514	100800	1976900500	27250	27250	27250	27250	1057
507	20240514	100700	1948097250	27250	27200	27250	27150	1216
508	20240514	100600	1915025400	27200	27200	27200	27150	108
509	20240514	100500	1912091250	27150	27150	27150	27150	175
510	20240514	100400	1907340000	27150	27150	27200	27150	78
511	20240514	100300	1905221150	27200	27150	27200	27150	100
512	20240514	100200	1902505650	27150	27200	27200	27150	74
513	20240514	100100	1900495400	27200	27150	27200	27150	590
514	20240514	100000	1884470250	27150	27200	27200	27150	357
515	20240514	095900	1874776550	27150	27150	27200	27150	569
516	20240514	095800	1859325950	27150	27200	27200	27150	154
517	20240514	095700	1855137200	27200	27200	27200	27200	0
518	20240514	095600	1855137200	27200	27200	27200	27200	283
519	20240514	095500	1847439600	27200	27150	27200	27150	1454
520	20240514	095400	1807956000	27150	27200	27200	27150	93
521	20240514	095300	1805429300	27150	27150	27200	27150	147
522	20240514	095200	1801437800	27200	27200	27200	27150	123
523	20240514	095100	1798097200	27200	27150	27200	27150	83
524	20240514	095000	1795843650	27150	27200	27200	27150	134
525	20240514	094900	1792200300	27200	27200	27250	27200	3900
526	20240514	094800	1686120200	27200	27250	27250	27200	221
527	20240514	094700	1680107950	27250	27250	27250	27250	84
528	20240514	094600	1677818950	27200	27250	27250	27200	2
529	20240514	094500	1677764500	27250	27200	27250	27200	1237
530	20240514	094400	1644105650	27250	27300	27300	27250	82
531	20240514	094300	1641870150	27250	27250	27250	27250	237
532	20240514	094200	1635411900	27200	27250	27250	27200	328
533	20240514	094100	1626477100	27250	27250	27250	27250	85
534	20240514	094000	1624160850	27250	27200	27250	27200	608
535	20240514	093900	1607623200	27150	27150	27200	27150	216
536	20240514	093800	1601757550	27200	27200	27200	27200	55
537	20240514	093700	1600261550	27200	27200	27200	27150	305
538	20240514	093600	1591966800	27200	27200	27200	27150	983
539	20240514	093500	1565276550	27200	27150	27200	27150	107
540	20240514	093400	1562369850	27150	27150	27150	27150	624
541	20240514	093300	1545428250	27150	27150	27200	27150	100
542	20240514	093200	1542712100	27150	27150	27200	27150	172
543	20240514	093100	1538042250	27150	27200	27200	27150	631
544	20240514	093000	1520909200	27200	27150	27200	27150	381
545	20240514	092900	1510564950	27200	27200	27200	27150	103
546	20240514	092800	1507766800	27200	27200	27200	27200	10
547	20240514	092700	1507494800	27150	27150	27150	27150	1522
548	20240514	092600	1466172500	27150	27100	27150	27100	718
549	20240514	092500	1446712200	27100	27100	27100	27050	679
550	20240514	092400	1428316250	27100	27100	27100	27050	539
551	20240514	092300	1413733750	27050	27100	27100	27050	496
552	20240514	092200	1400300850	27100	27100	27100	27050	230
553	20240514	092100	1394077850	27100	27050	27100	27050	595
554	20240514	092000	1377982750	27050	27050	27100	27000	7050
555	20240514	091900	1187479450	27050	27050	27100	27000	4997
556	20240514	091800	1052311400	27100	27100	27100	27050	73
557	20240514	091700	1050333700	27100	27100	27150	27050	3004
558	20240514	091600	968925100	27100	27100	27100	27100	583
559	20240514	091500	953125800	27100	27100	27100	27050	438
560	20240514	091400	941256500	27100	27100	27100	27050	2054
561	20240514	091300	885643100	27100	27100	27100	27050	919
562	20240514	091200	860776550	27100	27100	27100	27050	598
563	20240514	091100	844579950	27050	27100	27150	27050	2154
564	20240514	091000	786193100	27150	27100	27150	27100	2071
565	20240514	090900	730068900	27100	27200	27250	27100	7019
566	20240514	090800	539590100	27200	27200	27200	27150	252
567	20240514	090700	532743950	27200	27200	27200	27200	995
568	20240514	090600	505679950	27200	27250	27250	27200	145
569	20240514	090500	501731700	27250	27250	27300	27200	7788
570	20240514	090400	289551050	27250	27300	27300	27250	1180
571	20240514	090300	257368100	27300	27300	27350	27250	428
572	20240514	090200	245687900	27300	27400	27400	27300	1596
573	20240514	090100	202097250	27400	27450	27450	27350	2083
574	20240514	090000	145027050	27400	27550	27550	27400	5277