KissMeData/000880/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	183200	3850747050	27300	27300	27300	27300	2681
3	20240510	183100	3850747050	27300	27300	27300	27300	0
4	20240510	183000	3850747050	27300	27300	27300	27300	0
5	20240510	182900	3850747050	27300	27300	27300	27300	0
6	20240510	182800	3850747050	27300	27300	27300	27300	0
7	20240510	182700	3850747050	27300	27300	27300	27300	0
8	20240510	182600	3850747050	27300	27300	27300	27300	0
9	20240510	182500	3850747050	27300	27300	27300	27300	0
10	20240510	182400	3850747050	27300	27300	27300	27300	0
11	20240510	182300	3850747050	27300	27300	27300	27300	0
12	20240510	182200	3850747050	27300	27300	27300	27300	0
13	20240510	182100	3850747050	27300	27300	27300	27300	0
14	20240510	182000	3850747050	27300	27300	27300	27300	0
15	20240510	181900	3850747050	27300	27300	27300	27300	0
16	20240510	181800	3850747050	27300	27300	27300	27300	0
17	20240510	181700	3850747050	27300	27300	27300	27300	0
18	20240510	181600	3850747050	27300	27300	27300	27300	0
19	20240510	181500	3850747050	27300	27300	27300	27300	0
20	20240510	181400	3850747050	27300	27300	27300	27300	0
21	20240510	181300	3850747050	27300	27300	27300	27300	0
22	20240510	181200	3850747050	27300	27300	27300	27300	0
23	20240510	181100	3850747050	27300	27300	27300	27300	0
24	20240510	181000	3850747050	27300	27300	27300	27300	0
25	20240510	180900	3850747050	27300	27300	27300	27300	0
26	20240510	180800	3850747050	27300	27300	27300	27300	0
27	20240510	180700	3850747050	27300	27300	27300	27300	0
28	20240510	180600	3850747050	27300	27300	27300	27300	0
29	20240510	180500	3850747050	27300	27300	27300	27300	0
30	20240510	180400	3850747050	27300	27300	27300	27300	0
31	20240510	180300	3850747050	27300	27300	27300	27300	0
32	20240510	180200	3850747050	27300	27300	27300	27300	2681
33	20240510	180100	3850747050	27300	27300	27300	27300	0
34	20240510	180000	3850747050	27300	27300	27300	27300	0
35	20240510	175900	3850747050	27300	27300	27300	27300	0
36	20240510	175800	3850747050	27300	27300	27300	27300	0
37	20240510	175700	3850747050	27300	27300	27300	27300	0
38	20240510	175600	3850747050	27300	27300	27300	27300	0
39	20240510	175500	3850747050	27300	27300	27300	27300	0
40	20240510	175400	3850747050	27300	27300	27300	27300	0
41	20240510	175300	3850747050	27300	27300	27300	27300	0
42	20240510	175200	3850747050	27300	27300	27300	27300	0
43	20240510	175100	3850747050	27300	27300	27300	27300	0
44	20240510	175000	3850747050	27300	27300	27300	27300	0
45	20240510	174900	3850747050	27300	27300	27300	27300	0
46	20240510	174800	3850747050	27300	27300	27300	27300	0
47	20240510	174700	3850747050	27300	27300	27300	27300	0
48	20240510	174600	3850747050	27300	27300	27300	27300	0
49	20240510	174500	3850747050	27300	27300	27300	27300	0
50	20240510	174400	3850747050	27300	27300	27300	27300	0
51	20240510	174300	3850747050	27300	27300	27300	27300	0
52	20240510	174200	3850747050	27300	27300	27300	27300	0
53	20240510	174100	3850747050	27300	27300	27300	27300	0
54	20240510	174000	3850747050	27300	27300	27300	27300	0
55	20240510	173900	3850747050	27300	27300	27300	27300	0
56	20240510	173800	3850747050	27300	27300	27300	27300	0
57	20240510	173700	3850747050	27300	27300	27300	27300	0
58	20240510	173600	3850747050	27300	27300	27300	27300	0
59	20240510	173500	3850747050	27300	27300	27300	27300	0
60	20240510	173400	3850747050	27300	27300	27300	27300	0
61	20240510	173300	3850747050	27300	27300	27300	27300	0
62	20240510	173200	3850747050	27300	27300	27300	27300	2681
63	20240510	173100	3850747050	27300	27300	27300	27300	0
64	20240510	173000	3850747050	27300	27300	27300	27300	0
65	20240510	172900	3850747050	27300	27300	27300	27300	0
66	20240510	172800	3850747050	27300	27300	27300	27300	0
67	20240510	172700	3850747050	27300	27300	27300	27300	0
68	20240510	172600	3850747050	27300	27300	27300	27300	0
69	20240510	172500	3850747050	27300	27300	27300	27300	0
70	20240510	172400	3850747050	27300	27300	27300	27300	0
71	20240510	172300	3850747050	27300	27300	27300	27300	0
72	20240510	172200	3850747050	27300	27300	27300	27300	0
73	20240510	172100	3850747050	27300	27300	27300	27300	0
74	20240510	172000	3850747050	27300	27300	27300	27300	0
75	20240510	171900	3850747050	27300	27300	27300	27300	0
76	20240510	171800	3850747050	27300	27300	27300	27300	0
77	20240510	171700	3850747050	27300	27300	27300	27300	0
78	20240510	171600	3850747050	27300	27300	27300	27300	0
79	20240510	171500	3850747050	27300	27300	27300	27300	0
80	20240510	171400	3850747050	27300	27300	27300	27300	0
81	20240510	171300	3850747050	27300	27300	27300	27300	0
82	20240510	171200	3850747050	27300	27300	27300	27300	0
83	20240510	171100	3850747050	27300	27300	27300	27300	0
84	20240510	171000	3850747050	27300	27300	27300	27300	0
85	20240510	170900	3850747050	27300	27300	27300	27300	0
86	20240510	170800	3850747050	27300	27300	27300	27300	0
87	20240510	170700	3850747050	27300	27300	27300	27300	0
88	20240510	170600	3850747050	27300	27300	27300	27300	0
89	20240510	170500	3850747050	27300	27300	27300	27300	0
90	20240510	170400	3850747050	27300	27300	27300	27300	0
91	20240510	170300	3850747050	27300	27300	27300	27300	0
92	20240510	170200	3850747050	27300	27300	27300	27300	2681
93	20240510	170100	3850747050	27300	27300	27300	27300	0
94	20240510	170000	3850747050	27300	27300	27300	27300	0
95	20240510	165900	3850747050	27300	27300	27300	27300	0
96	20240510	165800	3850747050	27300	27300	27300	27300	0
97	20240510	165700	3850747050	27300	27300	27300	27300	0
98	20240510	165600	3850747050	27300	27300	27300	27300	0
99	20240510	165500	3850747050	27300	27300	27300	27300	0
100	20240510	165400	3850747050	27300	27300	27300	27300	0
101	20240510	165300	3850747050	27300	27300	27300	27300	0
102	20240510	165200	3850747050	27300	27300	27300	27300	0
103	20240510	165100	3850747050	27300	27300	27300	27300	0
104	20240510	165000	3850747050	27300	27300	27300	27300	0
105	20240510	164900	3850747050	27300	27300	27300	27300	0
106	20240510	164800	3850747050	27300	27300	27300	27300	0
107	20240510	164700	3850747050	27300	27300	27300	27300	0
108	20240510	164600	3850747050	27300	27300	27300	27300	0
109	20240510	164500	3850747050	27300	27300	27300	27300	0
110	20240510	164400	3850747050	27300	27300	27300	27300	0
111	20240510	164300	3850747050	27300	27300	27300	27300	0
112	20240510	164200	3850747050	27300	27300	27300	27300	0
113	20240510	164100	3850747050	27300	27300	27300	27300	0
114	20240510	164000	3850747050	27300	27300	27300	27300	0
115	20240510	163900	3850747050	27300	27300	27300	27300	0
116	20240510	163800	3850747050	27300	27300	27300	27300	0
117	20240510	163700	3850747050	27300	27300	27300	27300	0
118	20240510	163600	3850747050	27300	27300	27300	27300	0
119	20240510	163500	3850747050	27300	27300	27300	27300	0
120	20240510	163400	3850747050	27300	27300	27300	27300	0
121	20240510	163300	3850747050	27300	27300	27300	27300	0
122	20240510	163200	3850747050	27300	27300	27300	27300	2681
123	20240510	163100	3850747050	27300	27300	27300	27300	0
124	20240510	163000	3850747050	27300	27300	27300	27300	0
125	20240510	162900	3850747050	27300	27300	27300	27300	0
126	20240510	162800	3850747050	27300	27300	27300	27300	0
127	20240510	162700	3850747050	27300	27300	27300	27300	0
128	20240510	162600	3850747050	27300	27300	27300	27300	0
129	20240510	162500	3850747050	27300	27300	27300	27300	0
130	20240510	162400	3850747050	27300	27300	27300	27300	0
131	20240510	162300	3850747050	27300	27300	27300	27300	0
132	20240510	162200	3850747050	27300	27300	27300	27300	0
133	20240510	162100	3850747050	27300	27300	27300	27300	0
134	20240510	162000	3850747050	27300	27300	27300	27300	0
135	20240510	161900	3850747050	27300	27300	27300	27300	0
136	20240510	161800	3850747050	27300	27300	27300	27300	0
137	20240510	161700	3850747050	27300	27300	27300	27300	0
138	20240510	161600	3850747050	27300	27300	27300	27300	0
139	20240510	161500	3850747050	27300	27300	27300	27300	0
140	20240510	161400	3850747050	27300	27300	27300	27300	0
141	20240510	161300	3850747050	27300	27300	27300	27300	0
142	20240510	161200	3850747050	27300	27300	27300	27300	0
143	20240510	161100	3850747050	27300	27300	27300	27300	0
144	20240510	161000	3850747050	27300	27300	27300	27300	0
145	20240510	160900	3850747050	27300	27300	27300	27300	0
146	20240510	160800	3850747050	27300	27300	27300	27300	0
147	20240510	160700	3850747050	27300	27300	27300	27300	0
148	20240510	160600	3850747050	27300	27300	27300	27300	0
149	20240510	160500	3850747050	27300	27300	27300	27300	0
150	20240510	160400	3850747050	27300	27300	27300	27300	0
151	20240510	160300	3850747050	27300	27300	27300	27300	0
152	20240510	160200	3850747050	27300	27300	27300	27300	2681
153	20240510	160100	3850747050	27300	27300	27300	27300	0
154	20240510	160000	3850747050	27300	27300	27300	27300	0
155	20240510	155900	3850747050	27300	27300	27300	27300	0
156	20240510	155800	3850747050	27300	27300	27300	27300	0
157	20240510	155700	3850747050	27300	27300	27300	27300	0
158	20240510	155600	3850747050	27300	27300	27300	27300	0
159	20240510	155500	3850747050	27300	27300	27300	27300	0
160	20240510	155400	3850747050	27300	27300	27300	27300	0
161	20240510	155300	3850747050	27300	27300	27300	27300	0
162	20240510	155200	3850747050	27300	27300	27300	27300	0
163	20240510	155100	3850747050	27300	27300	27300	27300	0
164	20240510	155000	3850747050	27300	27300	27300	27300	0
165	20240510	154900	3850747050	27300	27300	27300	27300	0
166	20240510	154800	3850747050	27300	27300	27300	27300	0
167	20240510	154700	3850747050	27300	27300	27300	27300	0
168	20240510	154600	3850747050	27300	27300	27300	27300	0
169	20240510	154500	3850747050	27300	27300	27300	27300	0
170	20240510	154400	3850747050	27300	27300	27300	27300	0
171	20240510	154300	3850747050	27300	27300	27300	27300	0
172	20240510	154200	3850747050	27300	27300	27300	27300	0
173	20240510	154100	3850747050	27300	27300	27300	27300	0
174	20240510	154000	3850747050	27300	27300	27300	27300	0
175	20240510	153900	3850747050	27300	27300	27300	27300	0
176	20240510	153800	3850747050	27300	27300	27300	27300	0
177	20240510	153700	3850747050	27300	27300	27300	27300	0
178	20240510	153600	3850747050	27300	27300	27300	27300	0
179	20240510	153500	3850747050	27300	27300	27300	27300	0
180	20240510	153400	3850747050	27300	27300	27300	27300	0
181	20240510	153300	3850747050	27300	27300	27300	27300	0
182	20240510	153200	3850747050	27300	27300	27300	27300	2681
183	20240510	153100	3850747050	27300	27300	27300	27300	0
184	20240510	153000	3850747050	27300	27300	27300	27300	2681
185	20240510	152900	3777555750	27300	27300	27300	27300	0
186	20240510	152800	3777555750	27300	27300	27300	27300	0
187	20240510	152700	3777555750	27300	27300	27300	27300	0
188	20240510	152600	3777555750	27300	27300	27300	27300	0
189	20240510	152500	3777555750	27300	27300	27300	27300	0
190	20240510	152400	3777555750	27300	27300	27300	27300	0
191	20240510	152300	3777555750	27300	27300	27300	27300	0
192	20240510	152200	3777555750	27300	27300	27300	27300	0
193	20240510	152100	3777555750	27300	27300	27300	27300	0
194	20240510	152000	3777555750	27300	27300	27300	27300	0
195	20240510	151900	3777555750	27300	27350	27350	27300	127
196	20240510	151800	3774086800	27350	27300	27350	27300	75
197	20240510	151700	3772036650	27350	27350	27350	27300	281
198	20240510	151600	3764351400	27350	27350	27400	27350	249
199	20240510	151500	3757538000	27350	27350	27400	27300	236
200	20240510	151400	3751076000	27350	27350	27400	27350	425
201	20240510	151300	3739444600	27350	27400	27400	27300	207
202	20240510	151200	3733777050	27400	27350	27400	27350	234
203	20240510	151100	3727368150	27350	27350	27350	27300	526
204	20240510	151000	3712987100	27350	27300	27350	27300	554
205	20240510	150900	3697835500	27350	27350	27350	27300	461
206	20240510	150800	3685237700	27350	27350	27350	27300	289
207	20240510	150700	3677333800	27350	27400	27400	27300	341
208	20240510	150600	3668000900	27400	27400	27400	27400	194
209	20240510	150500	3662685300	27400	27400	27400	27300	306
210	20240510	150400	3654304150	27400	27400	27400	27400	223
211	20240510	150300	3648193950	27350	27350	27350	27300	840
212	20240510	150200	3625220000	27350	27300	27350	27300	296
213	20240510	150100	3617128600	27300	27300	27350	27250	466
214	20240510	150000	3604402900	27300	27300	27300	27300	373
215	20240510	145900	3594220000	27300	27250	27300	27250	159
216	20240510	145800	3589880300	27300	27300	27300	27250	185
217	20240510	145700	3584829850	27300	27300	27300	27300	132
218	20240510	145600	3581226250	27300	27300	27300	27250	330
219	20240510	145500	3572219950	27350	27350	27350	27350	300
220	20240510	145400	3564014950	27300	27350	27400	27300	132
221	20240510	145300	3560402650	27300	27350	27400	27300	477
222	20240510	145200	3547370700	27400	27350	27400	27300	172
223	20240510	145100	3542662850	27350	27300	27350	27300	186
224	20240510	145000	3537578150	27350	27300	27350	27300	120
225	20240510	144900	3534296200	27300	27350	27350	27300	143
226	20240510	144800	3530385200	27350	27300	27350	27300	151
227	20240510	144700	3526256400	27350	27350	27350	27350	210
228	20240510	144600	3520512900	27350	27350	27350	27350	114
229	20240510	144500	3517395000	27300	27300	27350	27300	159
230	20240510	144400	3513050650	27350	27300	27350	27300	719
231	20240510	144300	3493416350	27300	27350	27350	27300	111
232	20240510	144200	3490381200	27350	27350	27350	27350	131
233	20240510	144100	3486798350	27350	27350	27350	27350	108
234	20240510	144000	3483844550	27350	27350	27350	27300	142
235	20240510	143900	3479960900	27300	27350	27350	27300	233
236	20240510	143800	3473599950	27300	27350	27350	27300	164
237	20240510	143700	3469117750	27350	27300	27350	27300	164
238	20240510	143600	3464632550	27350	27300	27350	27250	370
239	20240510	143500	3454530750	27350	27350	27350	27350	141
240	20240510	143400	3450674400	27350	27350	27350	27350	113
241	20240510	143300	3447583850	27350	27350	27350	27350	95
242	20240510	143200	3444985600	27350	27300	27350	27300	192
243	20240510	143100	3439736450	27300	27300	27350	27300	164
244	20240510	143000	3435251600	27300	27350	27350	27300	134
245	20240510	142900	3431586950	27300	27350	27350	27300	133
246	20240510	142800	3427952100	27350	27350	27350	27250	612
247	20240510	142700	3411255450	27350	27300	27400	27300	408
248	20240510	142600	3400106450	27300	27350	27400	27300	295
249	20240510	142500	3392035800	27350	27350	27400	27350	133
250	20240510	142400	3388392600	27350	27400	27400	27350	319
251	20240510	142300	3379661650	27400	27400	27400	27400	55
252	20240510	142200	3378154650	27400	27350	27400	27350	271
253	20240510	142100	3370735950	27400	27400	27400	27400	438
254	20240510	142000	3358734750	27350	27400	27400	27350	176
255	20240510	141900	3353915550	27400	27350	27400	27350	63
256	20240510	141800	3352190400	27400	27350	27400	27350	385
257	20240510	141700	3341653950	27350	27400	27400	27350	1269
258	20240510	141600	3306943050	27350	27400	27400	27350	95
259	20240510	141500	3304343200	27400	27350	27400	27350	191
260	20240510	141400	3299110900	27350	27400	27400	27350	182
261	20240510	141300	3294125750	27400	27350	27400	27350	147
262	20240510	141200	3290100100	27400	27400	27400	27350	130
263	20240510	141100	3286538200	27400	27350	27400	27350	397
264	20240510	141000	3275672050	27400	27400	27400	27400	150
265	20240510	140900	3271562050	27400	27350	27400	27350	269
266	20240510	140800	3264204700	27400	27350	27400	27350	174
267	20240510	140700	3259437350	27400	27400	27400	27350	2663
268	20240510	140600	3186472850	27350	27350	27400	27350	92
269	20240510	140500	3183955050	27400	27350	27400	27300	5793
270	20240510	140400	3025487050	27350	27350	27350	27350	231
271	20240510	140300	3019169200	27300	27350	27350	27300	177
272	20240510	140200	3014331900	27300	27350	27350	27300	84
273	20240510	140100	3012036000	27350	27350	27350	27300	231
274	20240510	140000	3005720000	27350	27350	27350	27300	186
275	20240510	135900	3000634450	27350	27300	27350	27300	72
276	20240510	135800	2998667200	27350	27350	27350	27350	187
277	20240510	135700	2993552750	27350	27350	27350	27300	174
278	20240510	135600	2988795500	27300	27350	27350	27300	259
279	20240510	135500	2981721850	27350	27350	27350	27300	173
280	20240510	135400	2976991950	27350	27300	27350	27300	235
281	20240510	135300	2970571300	27300	27350	27350	27300	134
282	20240510	135200	2966908350	27350	27350	27350	27300	103
283	20240510	135100	2964091650	27300	27300	27350	27300	1032
284	20240510	135000	2935913500	27300	27250	27300	27250	231
285	20240510	134900	2929608850	27250	27300	27300	27250	70
286	20240510	134800	2927698850	27300	27250	27300	27250	93
287	20240510	134700	2925161650	27300	27300	27300	27250	147
288	20240510	134600	2921148600	27300	27200	27300	27200	192
289	20240510	134500	2915912900	27300	27300	27300	27300	233
290	20240510	134400	2909552000	27300	27250	27300	27250	888
291	20240510	134300	2885350400	27350	27250	27350	27250	397
292	20240510	134200	2874525600	27250	27300	27300	27250	153
293	20240510	134100	2870352250	27300	27350	27350	27250	395
294	20240510	134000	2859567700	27350	27300	27350	27300	191
295	20240510	133900	2854349200	27300	27300	27350	27300	194
296	20240510	133800	2849050450	27300	27300	27350	27300	4169
297	20240510	133700	2735232950	27300	27250	27300	27250	119
298	20240510	133600	2731984350	27300	27300	27300	27250	148
299	20240510	133500	2727946600	27250	27200	27250	27200	7819
300	20240510	133400	2515049950	27150	27200	27200	27150	123
301	20240510	133300	2511706000	27200	27200	27200	27150	1728
302	20240510	133200	2464784750	27200	27150	27200	27150	63
303	20240510	133100	2463074250	27200	27200	27200	27200	184
304	20240510	133000	2458069450	27200	27150	27200	27150	158
305	20240510	132900	2453779500	27200	27150	27200	27150	149
306	20240510	132800	2449733750	27150	27150	27200	27150	67
307	20240510	132700	2447914600	27150	27150	27150	27150	134
308	20240510	132600	2444276500	27150	27150	27150	27150	0
309	20240510	132500	2444276500	27150	27150	27150	27150	35
310	20240510	132400	2443326250	27200	27200	27200	27200	15
311	20240510	132300	2442918250	27150	27150	27150	27150	33
312	20240510	132200	2442022300	27200	27200	27200	27200	12
313	20240510	132100	2441695900	27150	27150	27150	27150	33
314	20240510	132000	2440799950	27200	27200	27200	27200	102
315	20240510	131900	2438025550	27200	27150	27200	27150	34
316	20240510	131800	2437102400	27150	27150	27150	27150	0
317	20240510	131700	2437102400	27150	27200	27200	27150	35
318	20240510	131600	2436152100	27150	27200	27200	27150	28
319	20240510	131500	2435390550	27200	27150	27200	27150	35
320	20240510	131400	2434440200	27200	27200	27200	27200	0
321	20240510	131300	2434440200	27200	27150	27200	27150	34
322	20240510	131200	2433517050	27150	27150	27150	27150	0
323	20240510	131100	2433517050	27150	27200	27200	27150	63
324	20240510	131000	2431806100	27200	27150	27200	27150	64
325	20240510	130900	2430065950	27150	27200	27200	27150	36
326	20240510	130800	2429088400	27200	27200	27200	27200	1
327	20240510	130700	2429061200	27150	27200	27200	27150	34
328	20240510	130600	2428138050	27200	27200	27200	27200	12
329	20240510	130500	2427811650	27150	27150	27150	27150	173
330	20240510	130400	2423114700	27150	27150	27150	27150	33
331	20240510	130300	2422218750	27150	27150	27150	27150	0
332	20240510	130200	2422218750	27150	27150	27150	27150	33
333	20240510	130100	2421322800	27150	27150	27150	27150	0
334	20240510	130000	2421322800	27150	27150	27150	27150	33
335	20240510	125900	2420426850	27200	27200	27200	27200	1
336	20240510	125800	2420399650	27200	27150	27200	27150	34
337	20240510	125700	2419476500	27150	27150	27150	27150	0
338	20240510	125600	2419476500	27150	27150	27150	27150	33
339	20240510	125500	2418580550	27200	27200	27200	27200	2
340	20240510	125400	2418526150	27200	27200	27200	27150	194
341	20240510	125300	2413251000	27150	27150	27150	27150	1
342	20240510	125200	2413223850	27200	27150	27200	27150	54
343	20240510	125100	2411757700	27200	27200	27200	27200	0
344	20240510	125000	2411757700	27200	27150	27200	27150	143
345	20240510	124900	2407875200	27150	27200	27200	27150	141
346	20240510	124800	2404046350	27200	27200	27200	27150	556
347	20240510	124700	2388924800	27200	27150	27200	27150	33
348	20240510	124600	2388028750	27150	27150	27150	27150	33
349	20240510	124500	2387132800	27200	27200	27200	27200	1
350	20240510	124400	2387105600	27150	27150	27150	27150	533
351	20240510	124300	2372634650	27150	27150	27150	27150	71
352	20240510	124200	2370707000	27200	27150	27200	27150	144
353	20240510	124100	2366797350	27150	27150	27150	27150	33
354	20240510	124000	2365901400	27200	27200	27200	27200	5
355	20240510	123900	2365765400	27200	27150	27200	27150	38
356	20240510	123800	2364733450	27200	27200	27200	27200	2
357	20240510	123700	2364679050	27150	27150	27150	27150	33
358	20240510	123600	2363783100	27200	27200	27200	27200	12
359	20240510	123500	2363456700	27150	27150	27150	27150	36
360	20240510	123400	2362479300	27150	27200	27200	27150	1423
361	20240510	123300	2323806200	27150	27150	27150	27150	52
362	20240510	123200	2322394400	27150	27150	27150	27150	10
363	20240510	123100	2322122900	27150	27150	27150	27150	75
364	20240510	123000	2320086650	27150	27150	27150	27150	34
365	20240510	122900	2319163550	27200	27150	27200	27100	2498
366	20240510	122800	2251347550	27150	27150	27150	27100	137
367	20240510	122700	2247629200	27100	27150	27150	27100	40
368	20240510	122600	2246544900	27150	27150	27150	27150	170
369	20240510	122500	2241929400	27150	27150	27150	27100	1796
370	20240510	122400	2193194700	27150	27150	27150	27150	211
371	20240510	122300	2187466050	27100	27150	27150	27100	34
372	20240510	122200	2186544600	27100	27100	27100	27100	0
373	20240510	122100	2186544600	27100	27150	27150	27100	467
374	20240510	122000	2173867200	27150	27150	27150	27150	0
375	20240510	121900	2173867200	27150	27150	27150	27150	92
376	20240510	121800	2171369400	27150	27100	27150	27100	37
377	20240510	121700	2170366500	27100	27150	27150	27100	24
378	20240510	121600	2169716000	27100	27150	27150	27100	98
379	20240510	121500	2167056550	27200	27150	27200	27150	69
380	20240510	121400	2165183150	27100	27150	27150	27100	40
381	20240510	121300	2164099100	27150	27150	27150	27150	11
382	20240510	121200	2163800450	27150	27150	27200	27150	456
383	20240510	121100	2151420000	27200	27200	27200	27200	0
384	20240510	121000	2151420000	27200	27150	27200	27150	534
385	20240510	120900	2136921850	27150	27200	27200	27150	47
386	20240510	120800	2135645750	27200	27150	27200	27100	39
387	20240510	120700	2134586900	27150	27150	27150	27150	58
388	20240510	120600	2133012200	27150	27100	27150	27100	80
389	20240510	120500	2130841850	27150	27100	27150	27100	2
390	20240510	120400	2130787600	27150	27150	27150	27100	111
391	20240510	120300	2127775550	27150	27150	27150	27150	50
392	20240510	120200	2126418050	27150	27100	27150	27100	186
393	20240510	120100	2121369850	27150	27100	27150	27100	2064
394	20240510	120000	2065432250	27100	27200	27200	27100	33
395	20240510	115900	2064537850	27200	27200	27200	27200	4
396	20240510	115800	2064429050	27100	27150	27150	27100	64
397	20240510	115700	2062693100	27150	27150	27150	27150	89
398	20240510	115600	2060276750	27200	27150	27200	27150	328
399	20240510	115500	2051369950	27200	27150	27200	27150	44
400	20240510	115400	2050175300	27150	27150	27150	27150	20
401	20240510	115300	2049632300	27150	27150	27200	27150	77
402	20240510	115200	2047541000	27200	27200	27200	27200	1
403	20240510	115100	2047513800	27150	27150	27150	27150	34
404	20240510	115000	2046590700	27200	27150	27200	27150	3
405	20240510	114900	2046509200	27100	27150	27150	27100	70
406	20240510	114800	2044612000	27200	27150	27200	27150	301
407	20240510	114700	2036439800	27100	27100	27150	27100	91
408	20240510	114600	2033973650	27100	27100	27100	27100	121
409	20240510	114500	2030694550	27100	27100	27100	27100	153
410	20240510	114400	2026548250	27150	27100	27150	27100	8
411	20240510	114300	2026331100	27150	27100	27150	27100	1230
412	20240510	114200	1992938300	27150	27150	27150	27150	781
413	20240510	114100	1971734150	27100	27100	27100	27100	32
414	20240510	114000	1970866950	27100	27100	27100	27100	1
415	20240510	113900	1970839850	27100	27150	27150	27100	461
416	20240510	113800	1958325350	27150	27150	27150	27100	604
417	20240510	113700	1941953150	27100	27100	27100	27100	38
418	20240510	113600	1940923350	27100	27100	27100	27100	1700
419	20240510	113500	1894853350	27100	27100	27200	27100	381
420	20240510	113400	1884498200	27100	27100	27100	27100	0
421	20240510	113300	1884498200	27100	27150	27150	27100	1035
422	20240510	113200	1856399700	27100	27100	27100	27100	33
423	20240510	113100	1855505400	27150	27150	27150	27150	0
424	20240510	113000	1855505400	27150	27100	27150	27100	50
425	20240510	112900	1854149500	27200	27200	27200	27100	17
426	20240510	112800	1853688600	27200	27150	27200	27100	1614
427	20240510	112700	1809874100	27150	27150	27150	27150	1
428	20240510	112600	1809846950	27150	27100	27150	27100	34
429	20240510	112500	1808925450	27150	27100	27150	27100	2
430	20240510	112400	1808871200	27150	27100	27150	27100	203
431	20240510	112300	1803368900	27100	27150	27150	27100	203
432	20240510	112200	1797865050	27100	27100	27100	27100	32
433	20240510	112100	1796997850	27100	27100	27100	27100	1
434	20240510	112000	1796970750	27100	27200	27200	27100	80
435	20240510	111900	1794802450	27200	27200	27200	27200	2
436	20240510	111800	1794748050	27200	27150	27200	27100	179
437	20240510	111700	1789884900	27150	27150	27150	27150	107
438	20240510	111600	1786979850	27150	27150	27150	27150	41
439	20240510	111500	1785866700	27150	27200	27200	27150	38
440	20240510	111400	1784834950	27150	27150	27150	27150	334
441	20240510	111300	1775766850	27150	27150	27150	27150	101
442	20240510	111200	1773024700	27150	27100	27200	27100	4104
443	20240510	111100	1661600300	27150	27150	27150	27150	297
444	20240510	111000	1653536750	27150	27150	27150	27100	3944
445	20240510	110900	1546459150	27150	27150	27150	27150	233
446	20240510	110800	1540133200	27250	27250	27250	27250	3
447	20240510	110700	1540051450	27250	27200	27250	27150	929
448	20240510	110600	1514759550	27200	27200	27200	27200	614
449	20240510	110500	1498058750	27200	27200	27200	27150	55
450	20240510	110400	1496564400	27200	27200	27200	27200	50
451	20240510	110300	1495204400	27200	27150	27200	27150	59
452	20240510	110200	1493601550	27150	27200	27200	27150	22
453	20240510	110100	1493003750	27200	27150	27200	27150	43
454	20240510	110000	1491835800	27150	27200	27200	27150	46
455	20240510	105900	1490586850	27150	27200	27200	27150	2692
456	20240510	105800	1417368550	27200	27200	27200	27200	10
457	20240510	105700	1417096550	27200	27200	27200	27200	433
458	20240510	105600	1405318950	27200	27200	27200	27200	0
459	20240510	105500	1405318950	27200	27200	27250	27200	63
460	20240510	105400	1403604850	27250	27200	27250	27200	4
461	20240510	105300	1403495950	27200	27200	27200	27200	43
462	20240510	105200	1402326350	27200	27200	27200	27200	1
463	20240510	105100	1402299150	27200	27200	27200	27200	32
464	20240510	105000	1401428750	27200	27200	27200	27200	211
465	20240510	104900	1395689550	27200	27200	27200	27200	33
466	20240510	104800	1394791950	27200	27200	27200	27200	711
467	20240510	104700	1375452750	27200	27200	27250	27200	61
468	20240510	104600	1373793000	27200	27200	27200	27200	33
469	20240510	104500	1372895400	27250	27250	27250	27250	1
470	20240510	104400	1372868150	27250	27250	27250	27200	301
471	20240510	104300	1364667500	27250	27250	27250	27250	47
472	20240510	104200	1363386750	27250	27200	27250	27200	34
473	20240510	104100	1362461900	27200	27200	27200	27200	25
474	20240510	104000	1361781900	27200	27200	27200	27200	252
475	20240510	103900	1354927500	27200	27200	27200	27200	1
476	20240510	103800	1354900300	27200	27200	27250	27200	252
477	20240510	103700	1348038450	27200	27200	27200	27200	101
478	20240510	103600	1345291250	27200	27200	27200	27200	32
479	20240510	103500	1344420850	27250	27250	27250	27200	13
480	20240510	103400	1344066650	27250	27200	27250	27200	60
481	20240510	103300	1342433300	27250	27250	27250	27250	1
482	20240510	103200	1342406050	27200	27200	27200	27200	32
483	20240510	103100	1341535650	27250	27250	27250	27250	2
484	20240510	103000	1341481150	27250	27200	27250	27200	117
485	20240510	102900	1338297800	27200	27250	27250	27200	84
486	20240510	102800	1336011000	27250	27200	27250	27200	199
487	20240510	102700	1330592400	27200	27200	27200	27200	610
488	20240510	102600	1314000400	27200	27200	27200	27200	64
489	20240510	102500	1312259600	27200	27200	27250	27200	1065
490	20240510	102400	1283289100	27200	27200	27200	27200	1034
491	20240510	102300	1255164300	27200	27200	27200	27200	53
492	20240510	102200	1253722700	27250	27250	27250	27250	17
493	20240510	102100	1253259450	27200	27200	27200	27200	68
494	20240510	102000	1251409850	27250	27200	27250	27200	577
495	20240510	101900	1235715300	27200	27200	27200	27200	34
496	20240510	101800	1234790500	27250	27200	27250	27200	51
497	20240510	101700	1233402250	27200	27200	27200	27200	32
498	20240510	101600	1232531850	27200	27200	27200	27200	30
499	20240510	101500	1231715850	27250	27200	27250	27200	35
500	20240510	101400	1230763750	27250	27250	27250	27250	2
501	20240510	101300	1230709250	27250	27250	27250	27200	2878
502	20240510	101200	1152285350	27300	27300	27300	27300	1
503	20240510	101100	1152258050	27250	27250	27250	27250	265
504	20240510	101000	1145036800	27300	27300	27300	27300	22
505	20240510	100900	1144436200	27250	27300	27300	27250	164
506	20240510	100800	1139960950	27300	27300	27300	27300	49
507	20240510	100700	1138623250	27250	27300	27300	27250	662
508	20240510	100600	1120552700	27300	27300	27350	27300	18
509	20240510	100500	1120060750	27300	27350	27350	27300	71
510	20240510	100400	1118120850	27350	27300	27350	27300	502
511	20240510	100300	1104416200	27300	27300	27300	27300	636
512	20240510	100200	1087053400	27300	27300	27350	27300	255
513	20240510	100100	1080085600	27300	27350	27350	27300	84
514	20240510	100000	1077792350	27300	27300	27350	27300	44
515	20240510	095900	1076591050	27350	27350	27350	27350	1
516	20240510	095800	1076563700	27300	27300	27350	27300	106
517	20240510	095700	1073669850	27300	27300	27300	27300	160
518	20240510	095600	1069301850	27300	27300	27300	27300	388
519	20240510	095500	1058709450	27350	27350	27350	27350	100
520	20240510	095400	1055974450	27350	27350	27350	27300	35
521	20240510	095300	1055018800	27300	27300	27350	27300	10
522	20240510	095200	1054745750	27300	27300	27300	27300	35
523	20240510	095100	1053790250	27300	27300	27350	27300	1397
524	20240510	095000	1015652100	27300	27300	27300	27300	247
525	20240510	094900	1008909000	27350	27350	27350	27350	2
526	20240510	094800	1008854300	27300	27300	27300	27300	153
527	20240510	094700	1004677400	27350	27350	27350	27300	111
528	20240510	094600	1001646550	27350	27350	27400	27300	1531
529	20240510	094500	959775250	27350	27350	27400	27350	1881
530	20240510	094400	908307050	27350	27400	27400	27350	144
531	20240510	094300	904368550	27400	27400	27400	27400	5
532	20240510	094200	904231550	27350	27350	27400	27350	340
533	20240510	094100	894932050	27350	27350	27350	27350	49
534	20240510	094000	893591900	27400	27350	27400	27350	3584
535	20240510	093900	795566100	27300	27350	27350	27300	1015
536	20240510	093800	767856200	27350	27350	27400	27350	481
537	20240510	093700	754700700	27350	27350	27350	27350	151
538	20240510	093600	750570850	27350	27350	27350	27350	54
539	20240510	093500	749093950	27300	27300	27300	27300	1
540	20240510	093400	749066650	27350	27350	27350	27350	1031
541	20240510	093300	720868800	27300	27350	27350	27300	302
542	20240510	093200	712624100	27350	27350	27350	27300	221
543	20240510	093100	706580300	27350	27350	27350	27350	341
544	20240510	093000	697253950	27350	27300	27350	27300	337
545	20240510	092900	688037450	27350	27350	27350	27350	81
546	20240510	092800	685822100	27350	27300	27350	27250	1666
547	20240510	092700	640284050	27300	27300	27300	27300	642
548	20240510	092600	622757450	27300	27300	27300	27300	31
549	20240510	092500	621911150	27300	27300	27300	27300	14
550	20240510	092400	621528950	27300	27300	27300	27300	398
551	20240510	092300	610663550	27300	27300	27300	27300	589
552	20240510	092200	594583850	27350	27300	27350	27300	162
553	20240510	092100	590161200	27300	27300	27300	27300	60
554	20240510	092000	588523200	27350	27350	27350	27350	50
555	20240510	091900	587155700	27300	27300	27300	27300	14
556	20240510	091800	586773500	27300	27300	27300	27300	20
557	20240510	091700	586227500	27300	27300	27300	27250	1070
558	20240510	091600	557017000	27300	27300	27300	27250	2109
559	20240510	091500	499541850	27300	27250	27300	27250	570
560	20240510	091400	483981250	27300	27300	27300	27300	90
561	20240510	091300	481524250	27300	27300	27350	27300	1746
562	20240510	091200	433808250	27250	27300	27300	27250	597
563	20240510	091100	417510250	27350	27300	27350	27300	362
564	20240510	091000	407627500	27350	27350	27350	27300	495
565	20240510	090900	394105000	27350	27350	27350	27350	369
566	20240510	090800	384012850	27350	27350	27350	27300	625
567	20240510	090700	366934100	27350	27350	27350	27350	2621
568	20240510	090600	295249750	27350	27300	27350	27300	2666
569	20240510	090500	222377150	27300	27350	27350	27300	855
570	20240510	090400	199021350	27350	27350	27400	27350	574
571	20240510	090300	183321300	27350	27300	27350	27250	298
572	20240510	090200	175174900	27250	27350	27350	27250	1545
573	20240510	090100	132964450	27300	27300	27450	27200	3179
574	20240510	090000	46002850	27300	27250	27350	27250	1687