KissMeData/000880/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	183200	3555119650	26950	26950	26950	26950	4526
3	20240503	183100	3555119650	26950	26950	26950	26950	0
4	20240503	183000	3555119650	26950	26950	26950	26950	0
5	20240503	182900	3555119650	26950	26950	26950	26950	0
6	20240503	182800	3555119650	26950	26950	26950	26950	0
7	20240503	182700	3555119650	26950	26950	26950	26950	0
8	20240503	182600	3555119650	26950	26950	26950	26950	0
9	20240503	182500	3555119650	26950	26950	26950	26950	0
10	20240503	182400	3555119650	26950	26950	26950	26950	0
11	20240503	182300	3555119650	26950	26950	26950	26950	0
12	20240503	182200	3555119650	26950	26950	26950	26950	0
13	20240503	182100	3555119650	26950	26950	26950	26950	0
14	20240503	182000	3555119650	26950	26950	26950	26950	0
15	20240503	181900	3555119650	26950	26950	26950	26950	0
16	20240503	181800	3555119650	26950	26950	26950	26950	0
17	20240503	181700	3555119650	26950	26950	26950	26950	0
18	20240503	181600	3555119650	26950	26950	26950	26950	0
19	20240503	181500	3555119650	26950	26950	26950	26950	0
20	20240503	181400	3555119650	26950	26950	26950	26950	0
21	20240503	181300	3555119650	26950	26950	26950	26950	0
22	20240503	181200	3555119650	26950	26950	26950	26950	0
23	20240503	181100	3555119650	26950	26950	26950	26950	0
24	20240503	181000	3555119650	26950	26950	26950	26950	0
25	20240503	180900	3555119650	26950	26950	26950	26950	0
26	20240503	180800	3555119650	26950	26950	26950	26950	0
27	20240503	180700	3555119650	26950	26950	26950	26950	0
28	20240503	180600	3555119650	26950	26950	26950	26950	0
29	20240503	180500	3555119650	26950	26950	26950	26950	0
30	20240503	180400	3555119650	26950	26950	26950	26950	0
31	20240503	180300	3555119650	26950	26950	26950	26950	0
32	20240503	180200	3555119650	26950	26950	26950	26950	4526
33	20240503	180100	3555119650	26950	26950	26950	26950	0
34	20240503	180000	3555119650	26950	26950	26950	26950	0
35	20240503	175900	3555119650	26950	26950	26950	26950	0
36	20240503	175800	3555119650	26950	26950	26950	26950	0
37	20240503	175700	3555119650	26950	26950	26950	26950	0
38	20240503	175600	3555119650	26950	26950	26950	26950	0
39	20240503	175500	3555119650	26950	26950	26950	26950	0
40	20240503	175400	3555119650	26950	26950	26950	26950	0
41	20240503	175300	3555119650	26950	26950	26950	26950	0
42	20240503	175200	3555119650	26950	26950	26950	26950	0
43	20240503	175100	3555119650	26950	26950	26950	26950	0
44	20240503	175000	3555119650	26950	26950	26950	26950	0
45	20240503	174900	3555119650	26950	26950	26950	26950	0
46	20240503	174800	3555119650	26950	26950	26950	26950	0
47	20240503	174700	3555119650	26950	26950	26950	26950	0
48	20240503	174600	3555119650	26950	26950	26950	26950	0
49	20240503	174500	3555119650	26950	26950	26950	26950	0
50	20240503	174400	3555119650	26950	26950	26950	26950	0
51	20240503	174300	3555119650	26950	26950	26950	26950	0
52	20240503	174200	3555119650	26950	26950	26950	26950	0
53	20240503	174100	3555119650	26950	26950	26950	26950	0
54	20240503	174000	3555119650	26950	26950	26950	26950	0
55	20240503	173900	3555119650	26950	26950	26950	26950	0
56	20240503	173800	3555119650	26950	26950	26950	26950	0
57	20240503	173700	3555119650	26950	26950	26950	26950	0
58	20240503	173600	3555119650	26950	26950	26950	26950	0
59	20240503	173500	3555119650	26950	26950	26950	26950	0
60	20240503	173400	3555119650	26950	26950	26950	26950	0
61	20240503	173300	3555119650	26950	26950	26950	26950	0
62	20240503	173200	3555119650	26950	26950	26950	26950	4526
63	20240503	173100	3555119650	26950	26950	26950	26950	0
64	20240503	173000	3555119650	26950	26950	26950	26950	0
65	20240503	172900	3555119650	26950	26950	26950	26950	0
66	20240503	172800	3555119650	26950	26950	26950	26950	0
67	20240503	172700	3555119650	26950	26950	26950	26950	0
68	20240503	172600	3555119650	26950	26950	26950	26950	0
69	20240503	172500	3555119650	26950	26950	26950	26950	0
70	20240503	172400	3555119650	26950	26950	26950	26950	0
71	20240503	172300	3555119650	26950	26950	26950	26950	0
72	20240503	172200	3555119650	26950	26950	26950	26950	0
73	20240503	172100	3555119650	26950	26950	26950	26950	0
74	20240503	172000	3555119650	26950	26950	26950	26950	0
75	20240503	171900	3555119650	26950	26950	26950	26950	0
76	20240503	171800	3555119650	26950	26950	26950	26950	0
77	20240503	171700	3555119650	26950	26950	26950	26950	0
78	20240503	171600	3555119650	26950	26950	26950	26950	0
79	20240503	171500	3555119650	26950	26950	26950	26950	0
80	20240503	171400	3555119650	26950	26950	26950	26950	0
81	20240503	171300	3555119650	26950	26950	26950	26950	0
82	20240503	171200	3555119650	26950	26950	26950	26950	0
83	20240503	171100	3555119650	26950	26950	26950	26950	0
84	20240503	171000	3555119650	26950	26950	26950	26950	0
85	20240503	170900	3555119650	26950	26950	26950	26950	0
86	20240503	170800	3555119650	26950	26950	26950	26950	0
87	20240503	170700	3555119650	26950	26950	26950	26950	0
88	20240503	170600	3555119650	26950	26950	26950	26950	0
89	20240503	170500	3555119650	26950	26950	26950	26950	0
90	20240503	170400	3555119650	26950	26950	26950	26950	0
91	20240503	170300	3555119650	26950	26950	26950	26950	0
92	20240503	170200	3555119650	26950	26950	26950	26950	4526
93	20240503	170100	3555119650	26950	26950	26950	26950	0
94	20240503	170000	3555119650	26950	26950	26950	26950	0
95	20240503	165900	3555119650	26950	26950	26950	26950	0
96	20240503	165800	3555119650	26950	26950	26950	26950	0
97	20240503	165700	3555119650	26950	26950	26950	26950	0
98	20240503	165600	3555119650	26950	26950	26950	26950	0
99	20240503	165500	3555119650	26950	26950	26950	26950	0
100	20240503	165400	3555119650	26950	26950	26950	26950	0
101	20240503	165300	3555119650	26950	26950	26950	26950	0
102	20240503	165200	3555119650	26950	26950	26950	26950	0
103	20240503	165100	3555119650	26950	26950	26950	26950	0
104	20240503	165000	3555119650	26950	26950	26950	26950	0
105	20240503	164900	3555119650	26950	26950	26950	26950	0
106	20240503	164800	3555119650	26950	26950	26950	26950	0
107	20240503	164700	3555119650	26950	26950	26950	26950	0
108	20240503	164600	3555119650	26950	26950	26950	26950	0
109	20240503	164500	3555119650	26950	26950	26950	26950	0
110	20240503	164400	3555119650	26950	26950	26950	26950	0
111	20240503	164300	3555119650	26950	26950	26950	26950	0
112	20240503	164200	3555119650	26950	26950	26950	26950	0
113	20240503	164100	3555119650	26950	26950	26950	26950	0
114	20240503	164000	3555119650	26950	26950	26950	26950	0
115	20240503	163900	3555119650	26950	26950	26950	26950	0
116	20240503	163800	3555119650	26950	26950	26950	26950	0
117	20240503	163700	3555119650	26950	26950	26950	26950	0
118	20240503	163600	3555119650	26950	26950	26950	26950	0
119	20240503	163500	3555119650	26950	26950	26950	26950	0
120	20240503	163400	3555119650	26950	26950	26950	26950	0
121	20240503	163300	3555119650	26950	26950	26950	26950	0
122	20240503	163200	3555119650	26950	26950	26950	26950	4526
123	20240503	163100	3555119650	26950	26950	26950	26950	0
124	20240503	163000	3555119650	26950	26950	26950	26950	0
125	20240503	162900	3555119650	26950	26950	26950	26950	0
126	20240503	162800	3555119650	26950	26950	26950	26950	0
127	20240503	162700	3555119650	26950	26950	26950	26950	0
128	20240503	162600	3555119650	26950	26950	26950	26950	0
129	20240503	162500	3555119650	26950	26950	26950	26950	0
130	20240503	162400	3555119650	26950	26950	26950	26950	0
131	20240503	162300	3555119650	26950	26950	26950	26950	0
132	20240503	162200	3555119650	26950	26950	26950	26950	0
133	20240503	162100	3555119650	26950	26950	26950	26950	0
134	20240503	162000	3555119650	26950	26950	26950	26950	0
135	20240503	161900	3555119650	26950	26950	26950	26950	0
136	20240503	161800	3555119650	26950	26950	26950	26950	0
137	20240503	161700	3555119650	26950	26950	26950	26950	0
138	20240503	161600	3555119650	26950	26950	26950	26950	0
139	20240503	161500	3555119650	26950	26950	26950	26950	0
140	20240503	161400	3555119650	26950	26950	26950	26950	0
141	20240503	161300	3555119650	26950	26950	26950	26950	0
142	20240503	161200	3555119650	26950	26950	26950	26950	0
143	20240503	161100	3555119650	26950	26950	26950	26950	0
144	20240503	161000	3555119650	26950	26950	26950	26950	0
145	20240503	160900	3555119650	26950	26950	26950	26950	0
146	20240503	160800	3555119650	26950	26950	26950	26950	0
147	20240503	160700	3555119650	26950	26950	26950	26950	0
148	20240503	160600	3555119650	26950	26950	26950	26950	0
149	20240503	160500	3555119650	26950	26950	26950	26950	0
150	20240503	160400	3555119650	26950	26950	26950	26950	0
151	20240503	160300	3555119650	26950	26950	26950	26950	0
152	20240503	160200	3555119650	26950	26950	26950	26950	4526
153	20240503	160100	3555119650	26950	26950	26950	26950	0
154	20240503	160000	3555119650	26950	26950	26950	26950	0
155	20240503	155900	3555119650	26950	26950	26950	26950	0
156	20240503	155800	3555119650	26950	26950	26950	26950	0
157	20240503	155700	3555119650	26950	26950	26950	26950	0
158	20240503	155600	3555119650	26950	26950	26950	26950	0
159	20240503	155500	3555119650	26950	26950	26950	26950	0
160	20240503	155400	3555119650	26950	26950	26950	26950	0
161	20240503	155300	3555119650	26950	26950	26950	26950	0
162	20240503	155200	3555119650	26950	26950	26950	26950	0
163	20240503	155100	3555119650	26950	26950	26950	26950	0
164	20240503	155000	3555119650	26950	26950	26950	26950	0
165	20240503	154900	3555119650	26950	26950	26950	26950	0
166	20240503	154800	3555119650	26950	26950	26950	26950	0
167	20240503	154700	3555119650	26950	26950	26950	26950	0
168	20240503	154600	3555119650	26950	26950	26950	26950	0
169	20240503	154500	3555119650	26950	26950	26950	26950	0
170	20240503	154400	3555119650	26950	26950	26950	26950	0
171	20240503	154300	3555119650	26950	26950	26950	26950	0
172	20240503	154200	3555119650	26950	26950	26950	26950	0
173	20240503	154100	3555119650	26950	26950	26950	26950	0
174	20240503	154000	3555119650	26950	26950	26950	26950	0
175	20240503	153900	3555119650	26950	26950	26950	26950	0
176	20240503	153800	3555119650	26950	26950	26950	26950	0
177	20240503	153700	3555119650	26950	26950	26950	26950	0
178	20240503	153600	3555119650	26950	26950	26950	26950	0
179	20240503	153500	3555119650	26950	26950	26950	26950	0
180	20240503	153400	3555119650	26950	26950	26950	26950	0
181	20240503	153300	3555119650	26950	26950	26950	26950	0
182	20240503	153200	3555119650	26950	26950	26950	26950	4526
183	20240503	153100	3555119650	26950	26950	26950	26950	0
184	20240503	153000	3555119650	26950	26950	26950	26950	4526
185	20240503	152900	3433143950	26950	26950	26950	26950	0
186	20240503	152800	3433143950	26950	26950	26950	26950	0
187	20240503	152700	3433143950	26950	26950	26950	26950	0
188	20240503	152600	3433143950	26950	26950	26950	26950	0
189	20240503	152500	3433143950	26950	26950	26950	26950	0
190	20240503	152400	3433143950	26950	26950	26950	26950	0
191	20240503	152300	3433143950	26950	26950	26950	26950	0
192	20240503	152200	3433143950	26950	26950	26950	26950	0
193	20240503	152100	3433143950	26950	26950	26950	26950	0
194	20240503	152000	3433143950	26950	26950	26950	26950	0
195	20240503	151900	3433143950	26950	27000	27050	26950	464
196	20240503	151800	3420614200	27000	27050	27050	27000	1676
197	20240503	151700	3375361850	27050	27050	27050	27050	33
198	20240503	151600	3374469200	27050	27050	27050	27050	39
199	20240503	151500	3373414250	27000	27000	27050	27000	459
200	20240503	151400	3361021100	27050	27050	27100	27000	931
201	20240503	151300	3335834900	27050	27050	27050	27050	149
202	20240503	151200	3331804450	27000	27050	27050	27000	135
203	20240503	151100	3328157450	27000	27000	27050	27000	555
204	20240503	151000	3313170850	27050	27000	27050	27000	942
205	20240503	150900	3287734700	27050	27000	27050	27000	611
206	20240503	150800	3271234550	27000	27050	27050	27000	135
207	20240503	150700	3267587850	27050	27000	27050	27000	229
208	20240503	150600	3261404700	27000	27000	27000	27000	407
209	20240503	150500	3250415700	27000	27000	27000	27000	239
210	20240503	150400	3243962700	27000	27000	27000	26950	292
211	20240503	150300	3236079850	27000	27000	27000	27000	5
212	20240503	150200	3235944850	27000	27000	27000	27000	6
213	20240503	150100	3235782850	27000	27000	27000	27000	19
214	20240503	150000	3235269850	27000	27000	27000	26950	43
215	20240503	145900	3234108900	27000	27000	27000	27000	174
216	20240503	145800	3229410900	27000	27000	27050	27000	914
217	20240503	145700	3204732650	27000	27000	27050	27000	796
218	20240503	145600	3183240000	27000	27050	27050	27000	82
219	20240503	145500	3181025750	27000	27000	27050	27000	25
220	20240503	145400	3180350500	27050	27050	27050	27050	17
221	20240503	145300	3179890650	27050	27000	27050	27000	122
222	20240503	145200	3176590800	27000	27050	27050	27000	105
223	20240503	145100	3173755550	27050	27000	27050	27000	10
224	20240503	145000	3173485350	27000	27050	27050	27000	649
225	20240503	144900	3155962100	27000	26950	27000	26950	86
226	20240503	144800	3153641100	27000	26950	27000	26950	175
227	20240503	144700	3148922600	27000	27000	27000	27000	104
228	20240503	144600	3146114600	27000	26950	27000	26950	914
229	20240503	144500	3121457600	27000	26950	27000	26950	15
230	20240503	144400	3121052650	27000	27000	27000	27000	72
231	20240503	144300	3119108650	27000	27000	27000	27000	8
232	20240503	144200	3118892650	27000	27050	27050	27000	32
233	20240503	144100	3118028400	27000	27050	27050	27000	46
234	20240503	144000	3116784150	27050	27050	27050	27000	349
235	20240503	143900	3107360850	27050	27000	27050	27000	20
236	20240503	143800	3106820050	27050	27000	27050	27000	151
237	20240503	143700	3102742750	27000	27000	27000	27000	8
238	20240503	143600	3102526750	27000	27000	27000	27000	7
239	20240503	143500	3102337750	27000	26950	27000	26950	2023
240	20240503	143400	3047816750	27000	27000	27000	26950	1326
241	20240503	143300	3012028150	27000	26950	27000	26950	13
242	20240503	143200	3011677250	27000	27000	27000	27000	278
243	20240503	143100	3004171250	27000	26950	27000	26950	143
244	20240503	143000	3000311100	27000	26950	27000	26950	171
245	20240503	142900	2995700100	27000	26950	27000	26950	75
246	20240503	142800	2993675150	27000	27000	27000	27000	772
247	20240503	142700	2972831150	27000	27000	27000	27000	152
248	20240503	142600	2968727150	27000	27000	27000	27000	10
249	20240503	142500	2968457150	27000	27000	27000	26950	253
250	20240503	142400	2961633000	27000	27000	27000	27000	33
251	20240503	142300	2960742000	27000	27000	27000	26950	797
252	20240503	142200	2939223550	27000	27000	27000	27000	19
253	20240503	142100	2938710550	26950	27000	27050	26950	227
254	20240503	142000	2932578750	27000	26950	27000	26950	131
255	20240503	141900	2929042900	27000	27000	27000	27000	747
256	20240503	141800	2908873900	27000	27000	27000	27000	12
257	20240503	141700	2908549900	26950	27000	27000	26950	58
258	20240503	141600	2906986150	27000	27000	27000	27000	117
259	20240503	141500	2903827150	27000	27000	27000	26950	266
260	20240503	141400	2896655150	27000	27000	27000	26950	450
261	20240503	141300	2884512000	27000	27000	27000	27000	41
262	20240503	141200	2883405000	27000	27000	27000	27000	14
263	20240503	141100	2883027000	27000	27000	27000	27000	7
264	20240503	141000	2882838000	27000	27000	27000	27000	181
265	20240503	140900	2877951000	27000	27000	27000	26950	179
266	20240503	140800	2873123000	27000	27000	27000	27000	46
267	20240503	140700	2871881000	26950	27000	27000	26950	56
268	20240503	140600	2870369450	26950	26950	27000	26950	8
269	20240503	140500	2870153700	27000	27000	27000	27000	111
270	20240503	140400	2867156700	27000	27000	27050	27000	230
271	20240503	140300	2860946500	27050	27000	27050	27000	26
272	20240503	140200	2860243950	27050	27050	27050	27050	7
273	20240503	140100	2860054600	27000	27000	27000	27000	57
274	20240503	140000	2858515600	27000	27000	27000	27000	970
275	20240503	135900	2832325600	27000	27000	27050	27000	1610
276	20240503	135800	2788855550	27050	27050	27050	27000	2129
277	20240503	135700	2731369250	27050	27050	27050	27050	6
278	20240503	135600	2731206950	27050	27050	27050	27050	4
279	20240503	135500	2731098750	27050	27050	27050	27050	7
280	20240503	135400	2730909400	27050	27050	27050	27000	109
281	20240503	135300	2727962000	27050	27050	27050	27050	464
282	20240503	135200	2715410800	27050	27050	27050	27050	43
283	20240503	135100	2714247650	27050	27050	27050	27050	1512
284	20240503	135000	2673348050	27050	27000	27050	27000	101
285	20240503	134900	2670621000	27000	27050	27050	27000	42
286	20240503	134800	2669484950	27050	27050	27050	27050	6
287	20240503	134700	2669322650	27000	27000	27000	27000	42
288	20240503	134600	2668188650	27000	27000	27000	27000	53
289	20240503	134500	2666757650	26950	27000	27000	26950	490
290	20240503	134400	2653550100	27000	27000	27000	26950	188
291	20240503	134300	2648474600	27000	27000	27000	27000	143
292	20240503	134200	2644613600	27000	27000	27000	27000	1
293	20240503	134100	2644586600	27000	26950	27000	26950	74
294	20240503	134000	2642592250	27000	27000	27000	27000	81
295	20240503	133900	2640405250	26950	26950	27000	26950	17
296	20240503	133800	2639947000	26950	26950	27000	26950	374
297	20240503	133700	2629862550	27000	27000	27000	27000	42
298	20240503	133600	2628728550	27000	27000	27000	27000	2
299	20240503	133500	2628674550	27000	27000	27000	26950	201
300	20240503	133400	2623249700	27000	27000	27000	27000	550
301	20240503	133300	2608399700	27050	27050	27050	27050	0
302	20240503	133200	2608399700	27050	27050	27050	27050	1
303	20240503	133100	2608372650	27050	27050	27050	27050	0
304	20240503	133000	2608372650	27050	27050	27050	27050	54
305	20240503	132900	2606911950	27050	27000	27050	27000	1199
306	20240503	132800	2574538350	27000	27050	27050	27000	3
307	20240503	132700	2574457300	27050	27050	27050	27050	178
308	20240503	132600	2569642400	27000	27050	27050	27000	3
309	20240503	132500	2569561350	27050	27050	27050	27050	0
310	20240503	132400	2569561350	27050	27050	27050	27000	249
311	20240503	132300	2562831150	27050	27050	27050	27050	4
312	20240503	132200	2562722950	27000	27000	27000	27000	0
313	20240503	132100	2562722950	27000	27000	27000	27000	102
314	20240503	132000	2559968950	27050	27000	27050	27000	201
315	20240503	131900	2554541900	27050	27050	27050	27050	12
316	20240503	131800	2554217300	27000	27050	27050	27000	352
317	20240503	131700	2544708250	27000	27000	27000	27000	0
318	20240503	131600	2544708250	27000	27000	27000	27000	3
319	20240503	131500	2544627250	27000	27000	27000	27000	41
320	20240503	131400	2543520250	27100	27000	27100	27000	5823
321	20240503	131300	2386114600	27050	27050	27050	27050	51
322	20240503	131200	2384735050	27050	27000	27050	27000	18
323	20240503	131100	2384248750	27050	27050	27050	27050	95
324	20240503	131000	2381679000	27050	27050	27050	27050	3
325	20240503	130900	2381597850	27050	27050	27050	27050	405
326	20240503	130800	2370642600	27050	27000	27050	27000	56
327	20240503	130700	2369127900	27050	27050	27050	27050	0
328	20240503	130600	2369127900	27050	27050	27050	27050	38
329	20240503	130500	2368100000	27000	27050	27050	27000	51
330	20240503	130400	2366722950	27050	27050	27050	27050	37
331	20240503	130300	2365722100	27050	27050	27050	27050	420
332	20240503	130200	2354361100	27000	27000	27000	27000	7
333	20240503	130100	2354172100	27000	27050	27050	27000	80
334	20240503	130000	2352010400	27050	27000	27050	27000	14
335	20240503	125900	2351632200	27050	27050	27050	27050	55
336	20240503	125800	2350144450	27000	27050	27050	27000	684
337	20240503	125700	2331676400	27050	27050	27050	27050	0
338	20240503	125600	2331676400	27050	27050	27050	27050	273
339	20240503	125500	2324291750	27050	27050	27050	27050	2
340	20240503	125400	2324237650	27050	27050	27050	27050	57
341	20240503	125300	2322695800	27050	27050	27050	27000	55
342	20240503	125200	2321208550	27000	27000	27000	27000	10
343	20240503	125100	2320938550	27050	27050	27050	27050	44
344	20240503	125000	2319748350	27050	27000	27050	27000	7
345	20240503	124900	2319559250	27050	27050	27050	27000	368
346	20240503	124800	2309622650	27050	27050	27050	27050	66
347	20240503	124700	2307837350	27050	27050	27050	27050	3
348	20240503	124600	2307756200	27050	27050	27050	27050	3
349	20240503	124500	2307675050	27050	27050	27050	27050	0
350	20240503	124400	2307675050	27050	27000	27050	27000	6
351	20240503	124300	2307512950	27050	27000	27050	27000	40
352	20240503	124200	2306432850	27000	27050	27050	27000	144
353	20240503	124100	2302542650	27050	27050	27050	27050	15
354	20240503	124000	2302136900	27050	27000	27050	27000	6
355	20240503	123900	2301974800	27000	27000	27000	27000	596
356	20240503	123800	2285882800	27000	27000	27000	27000	51
357	20240503	123700	2284505800	27000	27000	27000	27000	140
358	20240503	123600	2280725800	27000	27000	27000	27000	104
359	20240503	123500	2277917800	27000	27000	27000	26950	158
360	20240503	123400	2273657300	26950	27000	27000	26950	14
361	20240503	123300	2273279350	27000	27000	27000	27000	68
362	20240503	123200	2271443350	26950	26950	27000	26950	267
363	20240503	123100	2264243700	26950	26950	27000	26950	296
364	20240503	123000	2256265500	26950	26950	26950	26950	154
365	20240503	122900	2252115200	27000	27000	27000	27000	414
366	20240503	122800	2240937200	26950	27000	27000	26950	1511
367	20240503	122700	2200215600	27000	27000	27000	26950	121
368	20240503	122600	2196949050	27000	27000	27000	27000	6602
369	20240503	122500	2018695050	27050	27050	27050	27050	172
370	20240503	122400	2014042450	27100	27050	27100	27050	501
371	20240503	122300	2000490350	27100	27050	27100	27050	102
372	20240503	122200	1997730100	27050	27050	27050	27050	147
373	20240503	122100	1993753750	27100	27100	27100	27100	1
374	20240503	122000	1993726650	27100	27050	27100	27050	178
375	20240503	121900	1988911650	27050	27050	27100	27050	90
376	20240503	121800	1986477100	27050	27100	27100	27050	125
377	20240503	121700	1983095800	27050	27050	27050	27050	2
378	20240503	121600	1983041700	27100	27050	27100	27050	6
379	20240503	121500	1982879350	27050	27050	27050	27050	2
380	20240503	121400	1982825250	27050	27050	27050	27050	307
381	20240503	121300	1974520900	27100	27050	27100	27050	291
382	20240503	121200	1966649300	27050	27050	27050	27050	0
383	20240503	121100	1966649300	27050	27050	27050	27050	157
384	20240503	121000	1962402450	27100	27100	27100	27050	204
385	20240503	120900	1956874150	27100	27100	27100	27100	2
386	20240503	120800	1956819950	27100	27100	27100	27050	14
387	20240503	120700	1956441100	27050	27050	27050	27050	7
388	20240503	120600	1956251750	27050	27050	27050	27050	12
389	20240503	120500	1955927150	27050	27050	27050	27050	17
390	20240503	120400	1955467300	27050	27050	27050	27050	7
391	20240503	120300	1955277950	27100	27050	27100	27050	629
392	20240503	120200	1938263450	27100	27100	27100	27100	1
393	20240503	120100	1938236350	27100	27100	27100	27100	20
394	20240503	120000	1937694350	27100	27100	27100	27100	50
395	20240503	115900	1936339350	27100	27100	27100	27100	1
396	20240503	115800	1936312250	27100	27100	27100	27100	1
397	20240503	115700	1936285150	27100	27100	27100	27100	2
398	20240503	115600	1936230950	27100	27100	27100	27100	2
399	20240503	115500	1936176750	27050	27050	27050	27050	11
400	20240503	115400	1935879200	27100	27100	27100	27100	2
401	20240503	115300	1935825000	27100	27100	27100	27100	123
402	20240503	115200	1932491700	27100	27150	27150	27100	118
403	20240503	115100	1929293350	27100	27100	27100	27100	1
404	20240503	115000	1929266250	27150	27150	27150	27100	77
405	20240503	114900	1927178200	27150	27100	27150	27100	645
406	20240503	114800	1909698600	27100	27100	27100	27100	17
407	20240503	114700	1909237900	27100	27100	27100	27100	10
408	20240503	114600	1908966900	27150	27150	27150	27150	20
409	20240503	114500	1908423900	27100	27100	27100	27100	7
410	20240503	114400	1908234200	27150	27100	27150	27100	954
411	20240503	114300	1882364050	27050	27100	27100	27050	406
412	20240503	114200	1871381450	27050	27050	27050	27050	7
413	20240503	114100	1871192100	27050	27100	27100	27050	332
414	20240503	114000	1862211000	27100	27100	27100	27100	1
415	20240503	113900	1862183900	27100	27100	27100	27100	2
416	20240503	113800	1862129700	27100	27100	27100	27100	1
417	20240503	113700	1862102600	27100	27100	27100	27100	0
418	20240503	113600	1862102600	27100	27100	27100	27100	6
419	20240503	113500	1861940000	27100	27100	27100	27100	400
420	20240503	113400	1851100000	27100	27100	27100	27100	4
421	20240503	113300	1850991600	27100	27100	27100	27100	1
422	20240503	113200	1850964500	27050	27100	27100	27050	202
423	20240503	113100	1845493450	27100	27100	27100	27100	0
424	20240503	113000	1845493450	27100	27100	27100	27050	1019
425	20240503	112900	1817928550	27100	27100	27100	27100	3
426	20240503	112800	1817847250	27100	27100	27100	27100	5
427	20240503	112700	1817711750	27050	27050	27050	27050	6
428	20240503	112600	1817549450	27100	27100	27100	27100	0
429	20240503	112500	1817549450	27100	27050	27100	27050	12
430	20240503	112400	1817224750	27100	27100	27150	27050	1263
431	20240503	112300	1783002400	27150	27150	27150	27150	2
432	20240503	112200	1782948100	27100	27100	27100	27100	1
433	20240503	112100	1782921000	27150	27150	27150	27150	15
434	20240503	112000	1782513750	27150	27150	27150	27100	26
435	20240503	111900	1781808100	27150	27150	27150	27150	3
436	20240503	111800	1781726650	27150	27100	27150	27100	184
437	20240503	111700	1776740150	27100	27100	27100	27100	0
438	20240503	111600	1776740150	27100	27100	27100	27100	5
439	20240503	111500	1776604650	27150	27050	27150	27050	51
440	20240503	111400	1775225000	27150	27150	27150	27150	1
441	20240503	111300	1775197850	27150	27150	27150	27050	205
442	20240503	111200	1769633150	27100	27100	27100	27100	204
443	20240503	111100	1764104750	27100	27050	27100	27050	72
444	20240503	111000	1762157050	27050	27100	27100	27050	101
445	20240503	110900	1759424950	27050	27050	27050	27050	30
446	20240503	110800	1758613450	27050	27100	27150	27050	167
447	20240503	110700	1754091850	27100	27100	27100	27100	5
448	20240503	110600	1753956350	27100	27050	27100	27050	507
449	20240503	110500	1740217000	27050	27100	27100	27050	46
450	20240503	110400	1738971700	27100	27000	27100	27000	13
451	20240503	110300	1738619600	27100	27050	27100	27050	265
452	20240503	110200	1731451300	27050	27050	27050	27000	425
453	20240503	110100	1719968550	27000	27050	27050	27000	105
454	20240503	110000	1717128450	27050	27100	27100	27050	61
455	20240503	105900	1715478250	27050	27050	27050	27050	704
456	20240503	105800	1696435050	27050	27050	27050	27050	350
457	20240503	105700	1686967550	27050	27050	27050	27050	499
458	20240503	105600	1673469600	27100	27050	27100	27050	1333
459	20240503	105500	1637410850	27050	27050	27050	27050	38
460	20240503	105400	1636382950	27050	27050	27050	27050	158
461	20240503	105300	1632109050	27050	27050	27050	27050	56
462	20240503	105200	1630594250	27100	27000	27100	27000	23
463	20240503	105100	1629972550	27050	27050	27050	27000	1421
464	20240503	105000	1591554950	27050	27000	27050	27000	41
465	20240503	104900	1590447400	27050	27000	27050	27000	155
466	20240503	104800	1586255650	27050	27050	27050	27050	29
467	20240503	104700	1585471200	27050	27050	27050	27050	64
468	20240503	104600	1583740000	27050	27100	27100	27050	148
469	20240503	104500	1579736050	27100	27050	27100	27050	89
470	20240503	104400	1577325900	27050	27050	27050	27050	175
471	20240503	104300	1572592150	27050	27050	27050	27050	6
472	20240503	104200	1572429850	27050	27050	27050	27050	144
473	20240503	104100	1568534650	27050	27050	27050	27000	3145
474	20240503	104000	1483464900	27100	27050	27100	27050	650
475	20240503	103900	1465877400	27100	27100	27100	27100	112
476	20240503	103800	1462842200	27100	27100	27100	27100	113
477	20240503	103700	1459779900	27050	27100	27100	27050	348
478	20240503	103600	1450355600	27100	27100	27100	27100	100
479	20240503	103500	1447645600	27100	27100	27100	27050	74
480	20240503	103400	1445641050	27100	27100	27100	27100	0
481	20240503	103300	1445641050	27100	27050	27100	27050	28
482	20240503	103200	1444883450	27100	27100	27100	27100	264
483	20240503	103100	1437729050	27100	27100	27100	27100	95
484	20240503	103000	1435154550	27100	27100	27100	27100	1063
485	20240503	102900	1406347250	27100	27150	27150	27100	400
486	20240503	102800	1395506700	27100	27100	27100	27100	69
487	20240503	102700	1393636800	27100	27100	27150	27100	130
488	20240503	102600	1390110300	27100	27100	27100	27100	1082
489	20240503	102500	1360788100	27100	27150	27150	27100	58
490	20240503	102400	1359214950	27150	27150	27150	27150	4
491	20240503	102300	1359106350	27100	27100	27100	27100	1382
492	20240503	102200	1321654150	27100	27100	27100	27100	222
493	20240503	102100	1315637950	27100	27100	27100	27100	1
494	20240503	102000	1315610850	27100	27050	27100	27050	116
495	20240503	101900	1312472250	27100	27100	27100	27100	1
496	20240503	101800	1312445150	27050	27050	27050	27050	58
497	20240503	101700	1310876250	27100	27100	27100	27100	3
498	20240503	101600	1310794950	27050	27100	27100	27050	149
499	20240503	101500	1306758300	27050	27100	27100	27050	180
500	20240503	101400	1301888800	27100	27100	27100	27100	417
501	20240503	101300	1290588100	27100	27150	27150	27100	31
502	20240503	101200	1289747950	27100	27150	27150	27100	11
503	20240503	101100	1289449750	27150	27150	27150	27150	8
504	20240503	101000	1289232550	27150	27100	27150	27100	5
505	20240503	100900	1289096950	27100	27100	27100	27100	685
506	20240503	100800	1270533450	27100	27100	27100	27100	99
507	20240503	100700	1267850550	27100	27150	27150	27100	154
508	20240503	100600	1263677000	27150	27150	27150	27150	3
509	20240503	100500	1263595550	27100	27150	27150	27100	1694
510	20240503	100400	1217686600	27150	27100	27150	27100	140
511	20240503	100300	1213891300	27150	27150	27150	27150	3
512	20240503	100200	1213809850	27100	27150	27150	27100	57
513	20240503	100100	1212262650	27150	27150	27150	27100	64
514	20240503	100000	1210525550	27100	27100	27100	27050	548
515	20240503	095900	1195676300	27100	27050	27100	27050	863
516	20240503	095800	1172297000	27050	27050	27050	27050	1400
517	20240503	095700	1134427000	27050	27100	27100	27050	437
518	20240503	095600	1122603750	27050	27050	27100	27050	372
519	20240503	095500	1112530950	27050	27100	27100	27050	103
520	20240503	095400	1109739700	27100	27100	27100	27050	788
521	20240503	095300	1088388450	27100	27150	27150	27100	4172
522	20240503	095200	975327150	27150	27150	27200	27100	787
523	20240503	095100	953960550	27200	27200	27200	27200	1
524	20240503	095000	953933350	27200	27150	27200	27150	1008
525	20240503	094900	926565850	27150	27150	27200	27150	61
526	20240503	094800	924907200	27150	27150	27150	27150	31
527	20240503	094700	924065550	27200	27150	27200	27150	170
528	20240503	094600	919450000	27150	27150	27150	27150	11
529	20240503	094500	919151350	27150	27150	27150	27150	125
530	20240503	094400	915757600	27150	27150	27200	27150	70
531	20240503	094300	913857050	27150	27150	27150	27150	172
532	20240503	094200	909187250	27200	27200	27200	27150	412
533	20240503	094100	897980900	27200	27150	27200	27100	1415
534	20240503	094000	859611000	27150	27200	27200	27150	1437
535	20240503	093900	820593700	27200	27200	27200	27200	72
536	20240503	093800	818635300	27200	27200	27200	27150	63
537	20240503	093700	816924300	27200	27250	27250	27200	264
538	20240503	093600	809743300	27250	27250	27250	27250	14
539	20240503	093500	809361800	27250	27200	27250	27200	411
540	20240503	093400	798182550	27200	27200	27200	27200	286
541	20240503	093300	790403350	27250	27250	27250	27250	27
542	20240503	093200	789667600	27200	27200	27250	27200	14
543	20240503	093100	789286700	27200	27250	27250	27200	30
544	20240503	093000	788470200	27250	27200	27250	27200	179
545	20240503	092900	783600500	27200	27250	27250	27200	1104
546	20240503	092800	753567000	27200	27200	27200	27200	233
547	20240503	092700	747229400	27200	27200	27200	27200	204
548	20240503	092600	741680600	27200	27200	27200	27200	24
549	20240503	092500	741027800	27200	27200	27250	27200	420
550	20240503	092400	729593300	27200	27200	27250	27200	244
551	20240503	092300	722955950	27200	27250	27250	27200	199
552	20240503	092200	717537650	27200	27250	27250	27200	4801
553	20240503	092100	586713900	27350	27400	27400	27350	8
554	20240503	092000	586495000	27450	27300	27450	27250	2193
555	20240503	091900	526425300	27350	27300	27350	27300	769
556	20240503	091800	505398650	27350	27300	27350	27300	62
557	20240503	091700	503703900	27300	27250	27300	27250	1065
558	20240503	091600	474630550	27250	27250	27250	27250	51
559	20240503	091500	473240800	27250	27200	27250	27200	40
560	20240503	091400	472152350	27200	27250	27250	27200	43
561	20240503	091300	470980750	27250	27200	27250	27200	1752
562	20240503	091200	423301850	27200	27150	27200	27150	654
563	20240503	091100	405545550	27150	27150	27200	27150	1361
564	20240503	091000	368579400	27150	27150	27200	27150	112
565	20240503	090900	365538200	27200	27150	27200	27150	1382
566	20240503	090800	328014050	27150	27150	27150	27150	66
567	20240503	090700	326222150	27150	27150	27250	27150	721
568	20240503	090600	306619400	27150	27200	27200	27150	549
569	20240503	090500	291713400	27150	27150	27200	27100	716
570	20240503	090400	272273900	27200	27250	27250	27150	1250
571	20240503	090300	238290950	27250	27250	27300	27250	804
572	20240503	090200	216375400	27250	27250	27300	27200	739
573	20240503	090100	196238400	27250	27350	27400	27200	4319
574	20240503	090000	78367850	27350	27300	27400	27300	2869