KissMeData/000880/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	183200	6746066500	27150	27150	27150	27150	10280
3	20240516	183100	6746066500	27150	27150	27150	27150	0
4	20240516	183000	6746066500	27150	27150	27150	27150	0
5	20240516	182900	6746066500	27150	27150	27150	27150	0
6	20240516	182800	6746066500	27150	27150	27150	27150	0
7	20240516	182700	6746066500	27150	27150	27150	27150	0
8	20240516	182600	6746066500	27150	27150	27150	27150	0
9	20240516	182500	6746066500	27150	27150	27150	27150	0
10	20240516	182400	6746066500	27150	27150	27150	27150	0
11	20240516	182300	6746066500	27150	27150	27150	27150	0
12	20240516	182200	6746066500	27150	27150	27150	27150	0
13	20240516	182100	6746066500	27150	27150	27150	27150	0
14	20240516	182000	6746066500	27150	27150	27150	27150	0
15	20240516	181900	6746066500	27150	27150	27150	27150	0
16	20240516	181800	6746066500	27150	27150	27150	27150	0
17	20240516	181700	6746066500	27150	27150	27150	27150	0
18	20240516	181600	6746066500	27150	27150	27150	27150	0
19	20240516	181500	6746066500	27150	27150	27150	27150	0
20	20240516	181400	6746066500	27150	27150	27150	27150	0
21	20240516	181300	6746066500	27150	27150	27150	27150	0
22	20240516	181200	6746066500	27150	27150	27150	27150	0
23	20240516	181100	6746066500	27150	27150	27150	27150	0
24	20240516	181000	6746066500	27150	27150	27150	27150	0
25	20240516	180900	6746066500	27150	27150	27150	27150	0
26	20240516	180800	6746066500	27150	27150	27150	27150	0
27	20240516	180700	6746066500	27150	27150	27150	27150	0
28	20240516	180600	6746066500	27150	27150	27150	27150	0
29	20240516	180500	6746066500	27150	27150	27150	27150	0
30	20240516	180400	6746066500	27150	27150	27150	27150	0
31	20240516	180300	6746066500	27150	27150	27150	27150	0
32	20240516	180200	6746066500	27150	27150	27150	27150	10280
33	20240516	180100	6746066500	27150	27150	27150	27150	0
34	20240516	180000	6746066500	27150	27150	27150	27150	0
35	20240516	175900	6746066500	27150	27150	27150	27150	0
36	20240516	175800	6746066500	27150	27150	27150	27150	0
37	20240516	175700	6746066500	27150	27150	27150	27150	0
38	20240516	175600	6746066500	27150	27150	27150	27150	0
39	20240516	175500	6746066500	27150	27150	27150	27150	0
40	20240516	175400	6746066500	27150	27150	27150	27150	0
41	20240516	175300	6746066500	27150	27150	27150	27150	0
42	20240516	175200	6746066500	27150	27150	27150	27150	0
43	20240516	175100	6746066500	27150	27150	27150	27150	0
44	20240516	175000	6746066500	27150	27150	27150	27150	0
45	20240516	174900	6746066500	27150	27150	27150	27150	0
46	20240516	174800	6746066500	27150	27150	27150	27150	0
47	20240516	174700	6746066500	27150	27150	27150	27150	0
48	20240516	174600	6746066500	27150	27150	27150	27150	0
49	20240516	174500	6746066500	27150	27150	27150	27150	0
50	20240516	174400	6746066500	27150	27150	27150	27150	0
51	20240516	174300	6746066500	27150	27150	27150	27150	0
52	20240516	174200	6746066500	27150	27150	27150	27150	0
53	20240516	174100	6746066500	27150	27150	27150	27150	0
54	20240516	174000	6746066500	27150	27150	27150	27150	0
55	20240516	173900	6746066500	27150	27150	27150	27150	0
56	20240516	173800	6746066500	27150	27150	27150	27150	0
57	20240516	173700	6746066500	27150	27150	27150	27150	0
58	20240516	173600	6746066500	27150	27150	27150	27150	0
59	20240516	173500	6746066500	27150	27150	27150	27150	0
60	20240516	173400	6746066500	27150	27150	27150	27150	0
61	20240516	173300	6746066500	27150	27150	27150	27150	0
62	20240516	173200	6746066500	27150	27150	27150	27150	10280
63	20240516	173100	6746066500	27150	27150	27150	27150	0
64	20240516	173000	6746066500	27150	27150	27150	27150	0
65	20240516	172900	6746066500	27150	27150	27150	27150	0
66	20240516	172800	6746066500	27150	27150	27150	27150	0
67	20240516	172700	6746066500	27150	27150	27150	27150	0
68	20240516	172600	6746066500	27150	27150	27150	27150	0
69	20240516	172500	6746066500	27150	27150	27150	27150	0
70	20240516	172400	6746066500	27150	27150	27150	27150	0
71	20240516	172300	6746066500	27150	27150	27150	27150	0
72	20240516	172200	6746066500	27150	27150	27150	27150	0
73	20240516	172100	6746066500	27150	27150	27150	27150	0
74	20240516	172000	6746066500	27150	27150	27150	27150	0
75	20240516	171900	6746066500	27150	27150	27150	27150	0
76	20240516	171800	6746066500	27150	27150	27150	27150	0
77	20240516	171700	6746066500	27150	27150	27150	27150	0
78	20240516	171600	6746066500	27150	27150	27150	27150	0
79	20240516	171500	6746066500	27150	27150	27150	27150	0
80	20240516	171400	6746066500	27150	27150	27150	27150	0
81	20240516	171300	6746066500	27150	27150	27150	27150	0
82	20240516	171200	6746066500	27150	27150	27150	27150	0
83	20240516	171100	6746066500	27150	27150	27150	27150	0
84	20240516	171000	6746066500	27150	27150	27150	27150	0
85	20240516	170900	6746066500	27150	27150	27150	27150	0
86	20240516	170800	6746066500	27150	27150	27150	27150	0
87	20240516	170700	6746066500	27150	27150	27150	27150	0
88	20240516	170600	6746066500	27150	27150	27150	27150	0
89	20240516	170500	6746066500	27150	27150	27150	27150	0
90	20240516	170400	6746066500	27150	27150	27150	27150	0
91	20240516	170300	6746066500	27150	27150	27150	27150	0
92	20240516	170200	6746066500	27150	27150	27150	27150	10280
93	20240516	170100	6746066500	27150	27150	27150	27150	0
94	20240516	170000	6746066500	27150	27150	27150	27150	0
95	20240516	165900	6746066500	27150	27150	27150	27150	0
96	20240516	165800	6746066500	27150	27150	27150	27150	0
97	20240516	165700	6746066500	27150	27150	27150	27150	0
98	20240516	165600	6746066500	27150	27150	27150	27150	0
99	20240516	165500	6746066500	27150	27150	27150	27150	0
100	20240516	165400	6746066500	27150	27150	27150	27150	0
101	20240516	165300	6746066500	27150	27150	27150	27150	0
102	20240516	165200	6746066500	27150	27150	27150	27150	0
103	20240516	165100	6746066500	27150	27150	27150	27150	0
104	20240516	165000	6746066500	27150	27150	27150	27150	0
105	20240516	164900	6746066500	27150	27150	27150	27150	0
106	20240516	164800	6746066500	27150	27150	27150	27150	0
107	20240516	164700	6746066500	27150	27150	27150	27150	0
108	20240516	164600	6746066500	27150	27150	27150	27150	0
109	20240516	164500	6746066500	27150	27150	27150	27150	0
110	20240516	164400	6746066500	27150	27150	27150	27150	0
111	20240516	164300	6746066500	27150	27150	27150	27150	0
112	20240516	164200	6746066500	27150	27150	27150	27150	0
113	20240516	164100	6746066500	27150	27150	27150	27150	0
114	20240516	164000	6746066500	27150	27150	27150	27150	0
115	20240516	163900	6746066500	27150	27150	27150	27150	0
116	20240516	163800	6746066500	27150	27150	27150	27150	0
117	20240516	163700	6746066500	27150	27150	27150	27150	0
118	20240516	163600	6746066500	27150	27150	27150	27150	0
119	20240516	163500	6746066500	27150	27150	27150	27150	0
120	20240516	163400	6746066500	27150	27150	27150	27150	0
121	20240516	163300	6746066500	27150	27150	27150	27150	0
122	20240516	163200	6746066500	27150	27150	27150	27150	10280
123	20240516	163100	6746066500	27150	27150	27150	27150	0
124	20240516	163000	6746066500	27150	27150	27150	27150	0
125	20240516	162900	6746066500	27150	27150	27150	27150	0
126	20240516	162800	6746066500	27150	27150	27150	27150	0
127	20240516	162700	6746066500	27150	27150	27150	27150	0
128	20240516	162600	6746066500	27150	27150	27150	27150	0
129	20240516	162500	6746066500	27150	27150	27150	27150	0
130	20240516	162400	6746066500	27150	27150	27150	27150	0
131	20240516	162300	6746066500	27150	27150	27150	27150	0
132	20240516	162200	6746066500	27150	27150	27150	27150	0
133	20240516	162100	6746066500	27150	27150	27150	27150	0
134	20240516	162000	6746066500	27150	27150	27150	27150	0
135	20240516	161900	6746066500	27150	27150	27150	27150	0
136	20240516	161800	6746066500	27150	27150	27150	27150	0
137	20240516	161700	6746066500	27150	27150	27150	27150	0
138	20240516	161600	6746066500	27150	27150	27150	27150	0
139	20240516	161500	6746066500	27150	27150	27150	27150	0
140	20240516	161400	6746066500	27150	27150	27150	27150	0
141	20240516	161300	6746066500	27150	27150	27150	27150	0
142	20240516	161200	6746066500	27150	27150	27150	27150	0
143	20240516	161100	6746066500	27150	27150	27150	27150	0
144	20240516	161000	6746066500	27150	27150	27150	27150	0
145	20240516	160900	6746066500	27150	27150	27150	27150	0
146	20240516	160800	6746066500	27150	27150	27150	27150	0
147	20240516	160700	6746066500	27150	27150	27150	27150	0
148	20240516	160600	6746066500	27150	27150	27150	27150	0
149	20240516	160500	6746066500	27150	27150	27150	27150	0
150	20240516	160400	6746066500	27150	27150	27150	27150	0
151	20240516	160300	6746066500	27150	27150	27150	27150	0
152	20240516	160200	6746066500	27150	27150	27150	27150	10280
153	20240516	160100	6746066500	27150	27150	27150	27150	0
154	20240516	160000	6746066500	27150	27150	27150	27150	0
155	20240516	155900	6746066500	27150	27150	27150	27150	0
156	20240516	155800	6746066500	27150	27150	27150	27150	0
157	20240516	155700	6746066500	27150	27150	27150	27150	0
158	20240516	155600	6746066500	27150	27150	27150	27150	0
159	20240516	155500	6746066500	27150	27150	27150	27150	0
160	20240516	155400	6746066500	27150	27150	27150	27150	0
161	20240516	155300	6746066500	27150	27150	27150	27150	0
162	20240516	155200	6746066500	27150	27150	27150	27150	0
163	20240516	155100	6746066500	27150	27150	27150	27150	0
164	20240516	155000	6746066500	27150	27150	27150	27150	0
165	20240516	154900	6746066500	27150	27150	27150	27150	0
166	20240516	154800	6746066500	27150	27150	27150	27150	0
167	20240516	154700	6746066500	27150	27150	27150	27150	0
168	20240516	154600	6746066500	27150	27150	27150	27150	0
169	20240516	154500	6746066500	27150	27150	27150	27150	0
170	20240516	154400	6746066500	27150	27150	27150	27150	0
171	20240516	154300	6746066500	27150	27150	27150	27150	0
172	20240516	154200	6746066500	27150	27150	27150	27150	0
173	20240516	154100	6746066500	27150	27150	27150	27150	0
174	20240516	154000	6746066500	27150	27150	27150	27150	0
175	20240516	153900	6746066500	27150	27150	27150	27150	0
176	20240516	153800	6746066500	27150	27150	27150	27150	0
177	20240516	153700	6746066500	27150	27150	27150	27150	0
178	20240516	153600	6746066500	27150	27150	27150	27150	0
179	20240516	153500	6746066500	27150	27150	27150	27150	0
180	20240516	153400	6746066500	27150	27150	27150	27150	0
181	20240516	153300	6746066500	27150	27150	27150	27150	0
182	20240516	153200	6746066500	27150	27150	27150	27150	10280
183	20240516	153100	6746066500	27150	27150	27150	27150	0
184	20240516	153000	6746066500	27150	27150	27150	27150	10280
185	20240516	152900	6466964500	27150	27150	27150	27150	0
186	20240516	152800	6466964500	27150	27150	27150	27150	0
187	20240516	152700	6466964500	27150	27150	27150	27150	0
188	20240516	152600	6466964500	27150	27150	27150	27150	0
189	20240516	152500	6466964500	27150	27150	27150	27150	0
190	20240516	152400	6466964500	27150	27150	27150	27150	0
191	20240516	152300	6466964500	27150	27150	27150	27150	0
192	20240516	152200	6466964500	27150	27150	27150	27150	0
193	20240516	152100	6466964500	27150	27150	27150	27150	0
194	20240516	152000	6466964500	27150	27150	27150	27150	0
195	20240516	151900	6466964500	27150	27150	27150	27050	308
196	20240516	151800	6458620350	27100	27150	27150	27100	93
197	20240516	151700	6456097500	27100	27100	27150	27050	195
198	20240516	151600	6450807400	27100	27050	27100	27050	398
199	20240516	151500	6440024900	27100	27050	27100	27050	167
200	20240516	151400	6435501900	27100	27100	27100	27100	65
201	20240516	151300	6433740400	27050	27100	27100	27050	632
202	20240516	151200	6416613350	27100	27050	27100	27050	725
203	20240516	151100	6396967900	27050	27050	27100	27050	12
204	20240516	151000	6396642800	27100	27050	27100	27050	145
205	20240516	150900	6392713600	27050	27050	27100	27050	143
206	20240516	150800	6388838450	27100	27050	27100	27050	60
207	20240516	150700	6387212650	27050	27100	27100	27050	194
208	20240516	150600	6381961750	27050	27050	27100	27050	4
209	20240516	150500	6381853500	27100	27100	27100	27050	1665
210	20240516	150400	6336732100	27100	27150	27150	27100	2075
211	20240516	150300	6280489600	27150	27100	27150	27100	345
212	20240516	150200	6271137950	27100	27050	27100	27050	3437
213	20240516	150100	6177995300	27050	27100	27100	27050	76
214	20240516	150000	6175938900	27050	27050	27100	27050	187
215	20240516	145900	6170877700	27050	27100	27100	27050	27
216	20240516	145800	6170147250	27050	27050	27100	27050	132
217	20240516	145700	6166570500	27100	27100	27100	27100	24
218	20240516	145600	6165920100	27050	27100	27100	27050	3
219	20240516	145500	6165838850	27100	27050	27100	27050	33
220	20240516	145400	6164944700	27100	27050	27100	27050	1233
221	20240516	145300	6131530600	27050	27100	27100	27050	37
222	20240516	145200	6130528100	27100	27050	27100	27050	48
223	20240516	145100	6129228550	27050	27100	27100	27050	98
224	20240516	145000	6126573050	27050	27100	27100	27050	24
225	20240516	144900	6125922750	27100	27050	27100	27050	35
226	20240516	144800	6124974350	27050	27050	27100	27050	726
227	20240516	144700	6105336000	27050	27050	27100	27050	519
228	20240516	144600	6091288700	27050	27050	27050	27050	4
229	20240516	144500	6091180500	27050	27100	27100	27050	60
230	20240516	144400	6089554750	27050	27100	27100	27050	16
231	20240516	144300	6089121400	27050	27050	27100	27050	395
232	20240516	144200	6078432150	27050	27050	27100	27050	51
233	20240516	144100	6077050350	27050	27050	27100	27050	46
234	20240516	144000	6075803950	27050	27100	27150	27050	857
235	20240516	143900	6052549400	27100	27050	27100	27050	373
236	20240516	143800	6042441450	27050	27050	27100	27050	70
237	20240516	143700	6040544800	27100	27050	27100	27050	50
238	20240516	143600	6039189850	27050	27100	27100	27050	129
239	20240516	143500	6035694150	27050	27050	27100	27050	327
240	20240516	143400	6026847350	27100	27050	27100	27050	183
241	20240516	143300	6021888250	27050	27100	27100	27050	7
242	20240516	143200	6021698850	27050	27050	27100	27050	396
243	20240516	143100	6010971550	27100	27050	27100	27050	15
244	20240516	143000	6010565300	27050	27100	27100	27050	448
245	20240516	142900	5998424850	27100	27100	27150	27100	301
246	20240516	142800	5990266150	27100	27100	27150	27100	100
247	20240516	142700	5987551500	27100	27150	27150	27100	49
248	20240516	142600	5986221500	27100	27100	27150	27100	63
249	20240516	142500	5984513850	27100	27150	27150	27100	127
250	20240516	142400	5981067650	27100	27100	27150	27100	110
251	20240516	142300	5978083900	27100	27100	27100	27100	27
252	20240516	142200	5977352200	27100	27100	27100	27100	11
253	20240516	142100	5977054100	27100	27100	27150	27100	129
254	20240516	142000	5973552550	27100	27100	27200	27100	150
255	20240516	141900	5969478700	27100	27150	27200	27100	268
256	20240516	141800	5962202450	27150	27050	27150	27050	2859
257	20240516	141700	5884656550	27050	27050	27100	27050	140
258	20240516	141600	5880864950	27050	27050	27100	27050	37
259	20240516	141500	5879862500	27100	27050	27100	27050	1900
260	20240516	141400	5828467400	27050	27100	27100	27050	67
261	20240516	141300	5826652300	27100	27050	27100	27050	115
262	20240516	141200	5823536550	27050	27050	27100	27050	5
263	20240516	141100	5823401200	27050	27050	27100	27050	198
264	20240516	141000	5818037000	27050	27050	27100	27050	105
265	20240516	140900	5815192200	27050	27050	27100	27050	6
266	20240516	140800	5815029850	27050	27100	27100	27050	686
267	20240516	140700	5796439900	27100	27100	27100	27100	2
268	20240516	140600	5796385700	27150	27050	27150	27050	185
269	20240516	140500	5791367700	27050	27050	27050	27050	8
270	20240516	140400	5791151300	27050	27050	27150	27050	68
271	20240516	140300	5789306600	27100	27050	27100	27050	74
272	20240516	140200	5787301800	27050	27100	27100	27050	314
273	20240516	140100	5778794150	27050	27100	27100	27050	100
274	20240516	140000	5776084800	27050	27050	27100	27050	10
275	20240516	135900	5775814000	27050	27100	27150	27050	207
276	20240516	135800	5770200500	27100	27100	27150	27100	1143
277	20240516	135700	5739224100	27100	27050	27100	27050	43
278	20240516	135600	5738059250	27050	27100	27100	27050	38
279	20240516	135500	5737029850	27050	27050	27100	27050	348
280	20240516	135400	5727600800	27050	27050	27100	27050	138
281	20240516	135300	5723861550	27050	27050	27050	27050	19
282	20240516	135200	5723347600	27050	27100	27150	27050	173
283	20240516	135100	5718659150	27100	27050	27150	27050	157
284	20240516	135000	5714402650	27050	27050	27100	27050	62
285	20240516	134900	5712723800	27050	27100	27100	27050	513
286	20240516	134800	5698821650	27100	27100	27100	27050	190
287	20240516	134700	5693674150	27100	27050	27100	27050	3151
288	20240516	134600	5608340100	27050	27100	27100	27050	102
289	20240516	134500	5605577900	27050	27100	27150	27050	2987
290	20240516	134400	5524642050	27100	27100	27150	27100	623
291	20240516	134300	5507754200	27100	27150	27150	27100	122
292	20240516	134200	5504445350	27100	27100	27150	27100	249
293	20240516	134100	5497687400	27100	27100	27150	27100	72
294	20240516	134000	5495734500	27100	27150	27150	27100	206
295	20240516	133900	5490144550	27100	27100	27100	27100	7
296	20240516	133800	5489954850	27100	27100	27100	27100	487
297	20240516	133700	5476757150	27100	27100	27150	27050	1544
298	20240516	133600	5434913200	27050	27000	27100	27000	4041
299	20240516	133500	5325505700	27000	27050	27050	27000	69
300	20240516	133400	5323639950	27000	27050	27050	27000	35
301	20240516	133300	5322694900	27000	27050	27050	27000	103
302	20240516	133200	5319909400	27000	27000	27050	27000	87
303	20240516	133100	5317557250	27000	27050	27050	27000	54
304	20240516	133000	5316096750	27000	27050	27050	27000	32
305	20240516	132900	5315231650	27050	27000	27050	27000	147
306	20240516	132800	5311256450	27000	27050	27050	27000	13
307	20240516	132700	5310905150	27000	27000	27050	27000	109
308	20240516	132600	5307960500	27000	27000	27000	27000	6
309	20240516	132500	5307798500	27000	27050	27050	27000	110
310	20240516	132400	5304823900	27000	27000	27050	27000	112
311	20240516	132300	5301796100	27000	27050	27050	27000	26
312	20240516	132200	5301093600	27050	27100	27100	27050	312
313	20240516	132100	5292645650	27100	27050	27100	27050	9
314	20240516	132000	5292402150	27050	27050	27100	27000	1849
315	20240516	131900	5242389650	27000	27000	27050	27000	96
316	20240516	131800	5239794900	27000	27050	27050	27000	136
317	20240516	131700	5236118350	27000	27000	27050	27000	27
318	20240516	131600	5235388200	27000	27000	27050	27000	777
319	20240516	131500	5214407550	27000	27000	27000	27000	40
320	20240516	131400	5213327550	27000	27050	27050	27000	211
321	20240516	131300	5207623350	27000	27000	27050	27000	84
322	20240516	131200	5205352150	27000	27050	27050	27000	70
323	20240516	131100	5203459950	27050	27000	27050	27000	39
324	20240516	131000	5202405300	27000	27000	27050	27000	937
325	20240516	130900	5177100750	27000	27050	27050	27000	195
326	20240516	130800	5171835700	27000	27050	27050	27000	84
327	20240516	130700	5169566050	27050	27000	27050	27000	690
328	20240516	130600	5150928400	27000	27000	27050	27000	38
329	20240516	130500	5149900800	27000	27000	27000	27000	177
330	20240516	130400	5145121800	27000	27000	27050	27000	112
331	20240516	130300	5142096650	27000	27000	27050	27000	241
332	20240516	130200	5135583550	27000	27000	27000	27000	7
333	20240516	130100	5135394550	27050	27000	27050	27000	29
334	20240516	130000	5134610400	27000	27050	27050	27000	35
335	20240516	125900	5133663800	27050	27050	27100	27000	183
336	20240516	125800	5128710650	27000	27050	27050	27000	266
337	20240516	125700	5121517550	27000	27000	27000	27000	6
338	20240516	125600	5121355550	27000	27050	27050	27000	155
339	20240516	125500	5117164400	27000	27000	27050	27000	7
340	20240516	125400	5116975350	27000	27050	27050	27000	30
341	20240516	125300	5116164250	27050	27050	27050	27050	32
342	20240516	125200	5115298650	27100	27050	27100	27000	178
343	20240516	125100	5110480300	27000	27000	27100	27000	84
344	20240516	125000	5108211800	27050	27050	27050	27000	46
345	20240516	124900	5106967750	27050	27050	27050	26950	389
346	20240516	124800	5096446100	26950	27000	27050	26950	403
347	20240516	124700	5085569450	26950	27050	27050	26950	342
348	20240516	124600	5076334350	26950	27000	27050	26950	1937
349	20240516	124500	5024035400	27000	27000	27050	27000	49
350	20240516	124400	5022710350	27000	27000	27100	27000	117
351	20240516	124300	5019545300	27050	27050	27050	27000	274
352	20240516	124200	5012134950	27000	27000	27000	27000	6
353	20240516	124100	5011972950	27000	27100	27100	27000	388
354	20240516	124000	5001477000	27050	27050	27100	27050	164
355	20240516	123900	4997039150	27050	27050	27100	27050	14
356	20240516	123800	4996660300	27050	27050	27050	27050	15
357	20240516	123700	4996254550	27050	27100	27100	27050	156
358	20240516	123600	4992028900	27050	27050	27050	27050	130
359	20240516	123500	4988512400	27000	27050	27050	27000	48
360	20240516	123400	4987214300	27050	27000	27050	27000	2
361	20240516	123300	4987160250	27000	27000	27050	27000	147
362	20240516	123200	4983186150	27000	27000	27050	27000	50
363	20240516	123100	4981834200	27000	27000	27050	27000	122
364	20240516	123000	4978540150	27000	27050	27050	27000	204
365	20240516	122900	4973026100	27000	27000	27000	27000	11
366	20240516	122800	4972729100	27000	27000	27050	27000	44
367	20240516	122700	4971541050	27000	27000	27050	26950	520
368	20240516	122600	4957501050	27000	26950	27050	26950	158
369	20240516	122500	4953230150	27050	27050	27050	27000	544
370	20240516	122400	4938523400	27050	27050	27050	26950	12491
371	20240516	122300	4601129100	27050	27050	27050	27050	16
372	20240516	122200	4600696300	27100	27050	27100	27050	467
373	20240516	122100	4588057750	27050	27050	27100	27050	5
374	20240516	122000	4587922400	27050	27050	27100	27050	1426
375	20240516	121900	4549279800	27100	27050	27100	27050	303
376	20240516	121800	4541082000	27100	27100	27100	27050	947
377	20240516	121700	4515460050	27050	27100	27100	27050	101
378	20240516	121600	4512726350	27050	27100	27100	27050	922
379	20240516	121500	4487757100	27050	27100	27150	27050	1140
380	20240516	121400	4456863300	27050	27050	27150	27050	1368
381	20240516	121300	4419789250	27100	27050	27100	27050	14
382	20240516	121200	4419410000	27050	27050	27050	27050	227
383	20240516	121100	4413269650	27050	27150	27150	27050	740
384	20240516	121000	4393216950	27100	27100	27100	27050	313
385	20240516	120900	4384736100	27050	27050	27100	27050	32
386	20240516	120800	4383869000	27050	27050	27100	27050	140
387	20240516	120700	4380076750	27050	27050	27100	27050	143
388	20240516	120600	4376202950	27050	27050	27100	27050	114
389	20240516	120500	4373116050	27050	27050	27100	27050	77
390	20240516	120400	4371030350	27100	27100	27100	27050	232
391	20240516	120300	4364744950	27050	27050	27050	27050	1
392	20240516	120200	4364717900	27050	27050	27100	27050	31
393	20240516	120100	4363878150	27050	27100	27100	27050	6
394	20240516	120000	4363715700	27100	27050	27150	27050	139
395	20240516	115900	4359944400	27050	27150	27150	27050	11
396	20240516	115800	4359646500	27050	27050	27100	27050	1152
397	20240516	115700	4328428800	27050	27100	27100	27050	94
398	20240516	115600	4325883400	27050	27000	27100	27000	235
399	20240516	115500	4319522400	27000	27000	27050	27000	6
400	20240516	115400	4319360350	27050	27000	27050	27000	347
401	20240516	115300	4309974200	27000	27050	27050	27000	271
402	20240516	115200	4302645250	27000	27050	27100	27000	1755
403	20240516	115100	4255178000	27050	27050	27050	27050	1858
404	20240516	115000	4204919100	27000	27050	27050	27000	60
405	20240516	114900	4203296450	27050	27000	27050	27000	224
406	20240516	114800	4197237650	27000	27000	27050	27000	45
407	20240516	114700	4196021050	27000	27000	27050	27000	36
408	20240516	114600	4195047550	27000	27000	27050	27000	53
409	20240516	114500	4193616200	27050	27050	27050	27000	159
410	20240516	114400	4189316700	27000	27000	27050	27000	32
411	20240516	114300	4188451500	27000	27000	27050	27000	131
412	20240516	114200	4184910750	27000	27050	27050	27000	153
413	20240516	114100	4180773150	27050	27000	27050	27000	120
414	20240516	114000	4177528550	27000	27000	27050	27000	367
415	20240516	113900	4167617900	27000	27000	27000	27000	5
416	20240516	113800	4167482900	27000	27050	27050	27000	149
417	20240516	113700	4163453700	27000	27000	27000	27000	5
418	20240516	113600	4163318700	27000	27050	27050	27000	31
419	20240516	113500	4162481450	27000	27000	27050	27000	163
420	20240516	113400	4158073200	27000	27000	27050	27000	168
421	20240516	113300	4153530400	27000	27000	27000	27000	292
422	20240516	113200	4145646400	27000	27000	27050	26950	2424
423	20240516	113100	4080200400	27000	27000	27000	27000	101
424	20240516	113000	4077473400	27000	27000	27050	27000	600
425	20240516	112900	4061267150	27000	27050	27050	27000	3
426	20240516	112800	4061186100	27000	27000	27000	27000	72
427	20240516	112700	4059242100	27000	27000	27100	27000	279
428	20240516	112600	4051695850	27000	27000	27050	26950	484
429	20240516	112500	4038622850	27000	27000	27000	27000	621
430	20240516	112400	4021855850	27050	27000	27050	27000	135
431	20240516	112300	4018204650	27000	27050	27050	27000	95
432	20240516	112200	4015635050	27000	27000	27050	27000	1238
433	20240516	112100	3982207400	27000	27000	27050	27000	72
434	20240516	112000	3980261150	27000	27000	27050	27000	16
435	20240516	111900	3979829050	27000	27050	27050	27000	132
436	20240516	111800	3976258550	27050	26950	27050	26950	1089
437	20240516	111700	3946855350	26950	27000	27000	26950	90
438	20240516	111600	3944428150	27000	27000	27000	26950	70
439	20240516	111500	3942540450	26950	26950	27000	26950	163
440	20240516	111400	3938141850	26950	26950	27000	26950	156
441	20240516	111300	3933935100	26950	26950	27000	26950	35
442	20240516	111200	3932990750	26950	27000	27050	26950	113
443	20240516	111100	3929935800	26950	27000	27000	26950	479
444	20240516	111000	3917004900	26950	27000	27000	26950	233
445	20240516	110900	3910725000	27000	26950	27000	26950	429
446	20240516	110800	3899153050	26950	26950	27050	26950	1115
447	20240516	110700	3869042600	26950	27000	27000	26950	36
448	20240516	110600	3868070800	26950	26950	27000	26950	79
449	20240516	110500	3865938100	26950	27000	27050	26950	553
450	20240516	110400	3851009400	27000	27000	27000	26950	148
451	20240516	110300	3847014650	27000	26950	27000	26950	16
452	20240516	110200	3846582900	26950	26950	27000	26950	94
453	20240516	110100	3844049500	26950	27000	27050	26950	1741
454	20240516	110000	3797041000	26950	26950	27000	26950	9
455	20240516	105900	3796798350	27000	26950	27000	26950	957
456	20240516	105800	3770970950	26950	26950	26950	26900	77
457	20240516	105700	3768895900	26950	26950	26950	26900	1080
458	20240516	105600	3739790050	26950	26900	26950	26900	2643
459	20240516	105500	3668638800	26900	26950	26950	26850	463
460	20240516	105400	3656184150	26900	26900	26900	26850	4012
461	20240516	105300	3548261600	26950	26900	26950	26900	364
462	20240516	105200	3538469900	26900	26850	26900	26850	330
463	20240516	105100	3529594850	26900	26900	26900	26850	936
464	20240516	105000	3504416850	26900	26850	26900	26850	1471
465	20240516	104900	3464850950	26850	26900	26900	26850	4220
466	20240516	104800	3351344350	26950	26950	27000	26900	4888
467	20240516	104700	3219617250	26950	26950	27000	26900	1507
468	20240516	104600	3179006550	26950	27050	27050	26900	14604
469	20240516	104500	2785051050	27050	27050	27050	27000	784
470	20240516	104400	2763847000	27000	27050	27050	27000	153
471	20240516	104300	2759712450	27050	27000	27050	26950	1917
472	20240516	104200	2707955050	27000	27050	27100	27000	8100
473	20240516	104100	2488990000	27050	27050	27100	27050	53
474	20240516	104000	2487554350	27050	27100	27100	27050	21
475	20240516	103900	2486985300	27050	27100	27100	27050	14
476	20240516	103800	2486606250	27050	27100	27100	27050	130
477	20240516	103700	2483083450	27050	27050	27100	27050	1454
478	20240516	103600	2443703000	27050	27150	27150	27050	6061
479	20240516	103500	2279482450	27150	27100	27150	27100	7
480	20240516	103400	2279292650	27100	27150	27150	27100	603
481	20240516	103300	2262951150	27100	27150	27150	27100	305
482	20240516	103200	2254671050	27100	27150	27150	27100	275
483	20240516	103100	2247204950	27100	27150	27150	27100	8
484	20240516	103000	2246987850	27100	27100	27150	27100	191
485	20240516	102900	2241806700	27100	27150	27150	27100	15
486	20240516	102800	2241399600	27100	27250	27300	27100	5543
487	20240516	102700	2090989350	27200	27250	27300	27200	69
488	20240516	102600	2089109950	27250	27200	27250	27200	20
489	20240516	102500	2088565050	27200	27250	27250	27200	442
490	20240516	102400	2076521250	27200	27250	27250	27200	34
491	20240516	102300	2075596050	27200	27200	27200	27200	392
492	20240516	102200	2064933650	27200	27200	27250	27200	143
493	20240516	102100	2061041550	27250	27250	27250	27200	3609
494	20240516	102000	1962875650	27250	27250	27300	27250	3327
495	20240516	101900	1872207750	27250	27250	27250	27250	56
496	20240516	101800	1870681750	27250	27250	27300	27250	223
497	20240516	101700	1864595300	27250	27250	27250	27250	29
498	20240516	101600	1863805050	27250	27300	27300	27250	67
499	20240516	101500	1861976150	27300	27250	27300	27250	55
500	20240516	101400	1860474750	27250	27250	27250	27250	75
501	20240516	101300	1858431000	27250	27300	27300	27250	140
502	20240516	101200	1854613450	27300	27300	27300	27250	179
503	20240516	101100	1849726800	27300	27300	27300	27300	274
504	20240516	101000	1842246600	27300	27250	27300	27250	462
505	20240516	100900	1829654000	27250	27300	27300	27250	104
506	20240516	100800	1826814850	27250	27300	27300	27250	699
507	20240516	100700	1807732200	27250	27300	27350	27250	1578
508	20240516	100600	1764650300	27300	27250	27300	27250	2
509	20240516	100500	1764595750	27300	27250	27300	27250	4
510	20240516	100400	1764486600	27300	27300	27300	27300	279
511	20240516	100300	1756869900	27300	27300	27300	27300	1
512	20240516	100200	1756842600	27250	27250	27250	27250	2
513	20240516	100100	1756788100	27250	27350	27350	27250	26
514	20240516	100000	1756078400	27300	27300	27350	27300	1100
515	20240516	095900	1726048300	27300	27300	27350	27300	69
516	20240516	095800	1724163950	27300	27300	27300	27300	9
517	20240516	095700	1723918250	27300	27300	27300	27300	898
518	20240516	095600	1699402850	27300	27250	27350	27250	659
519	20240516	095500	1681399000	27300	27250	27300	27250	302
520	20240516	095400	1673155800	27300	27250	27300	27250	7
521	20240516	095300	1672964950	27250	27250	27250	27250	0
522	20240516	095200	1672964950	27250	27250	27250	27250	27
523	20240516	095100	1672229200	27300	27250	27300	27250	258
524	20240516	095000	1665186150	27250	27250	27250	27250	29
525	20240516	094900	1664395900	27250	27300	27300	27250	52
526	20240516	094800	1662978850	27250	27250	27300	27250	573
527	20240516	094700	1647342400	27300	27300	27300	27250	29
528	20240516	094600	1646552050	27250	27250	27250	27200	2472
529	20240516	094500	1579190100	27250	27250	27300	27250	303
530	20240516	094400	1570922950	27300	27300	27350	27250	565
531	20240516	094300	1555507700	27300	27300	27300	27250	711
532	20240516	094200	1536099350	27300	27250	27300	27250	337
533	20240516	094100	1526909300	27250	27350	27350	27250	74
534	20240516	094000	1524892450	27300	27300	27300	27300	189
535	20240516	093900	1519732750	27300	27300	27350	27250	1136
536	20240516	093800	1488730250	27300	27350	27350	27250	582
537	20240516	093700	1472841300	27350	27300	27350	27300	107
538	20240516	093600	1469920000	27350	27350	27350	27300	178
539	20240516	093500	1465060500	27300	27350	27350	27300	291
540	20240516	093400	1457106650	27300	27350	27350	27300	131
541	20240516	093300	1453526300	27350	27350	27350	27350	1
542	20240516	093200	1453498950	27300	27300	27300	27300	112
543	20240516	093100	1450441350	27300	27250	27300	27250	1533
544	20240516	093000	1408607550	27250	27250	27300	27250	449
545	20240516	092900	1396355100	27250	27300	27300	27200	1691
546	20240516	092800	1350266650	27300	27350	27350	27250	2237
547	20240516	092700	1289194250	27350	27350	27350	27350	302
548	20240516	092600	1280934550	27350	27350	27350	27350	654
549	20240516	092500	1263047650	27350	27350	27400	27350	3862
550	20240516	092400	1157391950	27350	27350	27400	27350	281
551	20240516	092300	1149704100	27350	27400	27400	27350	243
552	20240516	092200	1143053250	27350	27350	27350	27350	132
553	20240516	092100	1139443050	27350	27350	27400	27350	1869
554	20240516	092000	1088325800	27350	27350	27400	27350	445
555	20240516	091900	1076151900	27400	27350	27400	27350	199
556	20240516	091800	1070703250	27350	27350	27350	27350	111
557	20240516	091700	1067667400	27350	27350	27350	27350	949
558	20240516	091600	1041712250	27350	27350	27350	27350	645
559	20240516	091500	1024071500	27350	27400	27400	27300	907
560	20240516	091400	999261100	27350	27350	27400	27350	194
561	20240516	091300	993950150	27350	27300	27350	27300	1162
562	20240516	091200	962171950	27350	27350	27350	27300	1488
563	20240516	091100	921530250	27350	27400	27400	27300	2080
564	20240516	091000	864613750	27400	27400	27450	27400	1963
565	20240516	090900	810814000	27350	27400	27400	27350	506
566	20240516	090800	796962550	27400	27400	27450	27400	1740
567	20240516	090700	749226750	27400	27350	27450	27350	5474
568	20240516	090600	599237800	27400	27400	27400	27350	252
569	20240516	090500	592339650	27400	27450	27450	27350	556
570	20240516	090400	577099300	27400	27450	27500	27400	1053
571	20240516	090300	548226250	27450	27450	27500	27400	1202
572	20240516	090200	515229500	27450	27400	27500	27350	4444
573	20240516	090100	393263650	27400	27350	27450	27350	1447
574	20240516	090000	353615150	27350	27300	27400	27300	12820