KissMeData/000860/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	183200	655368550	27400	27400	27400	27400	493
3	20240405	183100	655368550	27400	27400	27400	27400	0
4	20240405	183000	655368550	27400	27400	27400	27400	0
5	20240405	182900	655368550	27400	27400	27400	27400	0
6	20240405	182800	655368550	27400	27400	27400	27400	0
7	20240405	182700	655368550	27400	27400	27400	27400	0
8	20240405	182600	655368550	27400	27400	27400	27400	0
9	20240405	182500	655368550	27400	27400	27400	27400	0
10	20240405	182400	655368550	27400	27400	27400	27400	0
11	20240405	182300	655368550	27400	27400	27400	27400	0
12	20240405	182200	655368550	27400	27400	27400	27400	0
13	20240405	182100	655368550	27400	27400	27400	27400	0
14	20240405	182000	655368550	27400	27400	27400	27400	0
15	20240405	181900	655368550	27400	27400	27400	27400	0
16	20240405	181800	655368550	27400	27400	27400	27400	0
17	20240405	181700	655368550	27400	27400	27400	27400	0
18	20240405	181600	655368550	27400	27400	27400	27400	0
19	20240405	181500	655368550	27400	27400	27400	27400	0
20	20240405	181400	655368550	27400	27400	27400	27400	0
21	20240405	181300	655368550	27400	27400	27400	27400	0
22	20240405	181200	655368550	27400	27400	27400	27400	0
23	20240405	181100	655368550	27400	27400	27400	27400	0
24	20240405	181000	655368550	27400	27400	27400	27400	0
25	20240405	180900	655368550	27400	27400	27400	27400	0
26	20240405	180800	655368550	27400	27400	27400	27400	0
27	20240405	180700	655368550	27400	27400	27400	27400	0
28	20240405	180600	655368550	27400	27400	27400	27400	0
29	20240405	180500	655368550	27400	27400	27400	27400	0
30	20240405	180400	655368550	27400	27400	27400	27400	0
31	20240405	180300	655368550	27400	27400	27400	27400	0
32	20240405	180200	655368550	27400	27400	27400	27400	493
33	20240405	180100	655368550	27400	27400	27400	27400	0
34	20240405	180000	655368550	27400	27400	27400	27400	0
35	20240405	175900	655368550	27400	27400	27400	27400	0
36	20240405	175800	655368550	27400	27400	27400	27400	0
37	20240405	175700	655368550	27400	27400	27400	27400	0
38	20240405	175600	655368550	27400	27400	27400	27400	0
39	20240405	175500	655368550	27400	27400	27400	27400	0
40	20240405	175400	655368550	27400	27400	27400	27400	0
41	20240405	175300	655368550	27400	27400	27400	27400	0
42	20240405	175200	655368550	27400	27400	27400	27400	0
43	20240405	175100	655368550	27400	27400	27400	27400	0
44	20240405	175000	655368550	27400	27400	27400	27400	0
45	20240405	174900	655368550	27400	27400	27400	27400	0
46	20240405	174800	655368550	27400	27400	27400	27400	0
47	20240405	174700	655368550	27400	27400	27400	27400	0
48	20240405	174600	655368550	27400	27400	27400	27400	0
49	20240405	174500	655368550	27400	27400	27400	27400	0
50	20240405	174400	655368550	27400	27400	27400	27400	0
51	20240405	174300	655368550	27400	27400	27400	27400	0
52	20240405	174200	655368550	27400	27400	27400	27400	0
53	20240405	174100	655368550	27400	27400	27400	27400	0
54	20240405	174000	655368550	27400	27400	27400	27400	0
55	20240405	173900	655368550	27400	27400	27400	27400	0
56	20240405	173800	655368550	27400	27400	27400	27400	0
57	20240405	173700	655368550	27400	27400	27400	27400	0
58	20240405	173600	655368550	27400	27400	27400	27400	0
59	20240405	173500	655368550	27400	27400	27400	27400	0
60	20240405	173400	655368550	27400	27400	27400	27400	0
61	20240405	173300	655368550	27400	27400	27400	27400	0
62	20240405	173200	655368550	27400	27400	27400	27400	493
63	20240405	173100	655368550	27400	27400	27400	27400	0
64	20240405	173000	655368550	27400	27400	27400	27400	0
65	20240405	172900	655368550	27400	27400	27400	27400	0
66	20240405	172800	655368550	27400	27400	27400	27400	0
67	20240405	172700	655368550	27400	27400	27400	27400	0
68	20240405	172600	655368550	27400	27400	27400	27400	0
69	20240405	172500	655368550	27400	27400	27400	27400	0
70	20240405	172400	655368550	27400	27400	27400	27400	0
71	20240405	172300	655368550	27400	27400	27400	27400	0
72	20240405	172200	655368550	27400	27400	27400	27400	0
73	20240405	172100	655368550	27400	27400	27400	27400	0
74	20240405	172000	655368550	27400	27400	27400	27400	0
75	20240405	171900	655368550	27400	27400	27400	27400	0
76	20240405	171800	655368550	27400	27400	27400	27400	0
77	20240405	171700	655368550	27400	27400	27400	27400	0
78	20240405	171600	655368550	27400	27400	27400	27400	0
79	20240405	171500	655368550	27400	27400	27400	27400	0
80	20240405	171400	655368550	27400	27400	27400	27400	0
81	20240405	171300	655368550	27400	27400	27400	27400	0
82	20240405	171200	655368550	27400	27400	27400	27400	0
83	20240405	171100	655368550	27400	27400	27400	27400	0
84	20240405	171000	655368550	27400	27400	27400	27400	0
85	20240405	170900	655368550	27400	27400	27400	27400	0
86	20240405	170800	655368550	27400	27400	27400	27400	0
87	20240405	170700	655368550	27400	27400	27400	27400	0
88	20240405	170600	655368550	27400	27400	27400	27400	0
89	20240405	170500	655368550	27400	27400	27400	27400	0
90	20240405	170400	655368550	27400	27400	27400	27400	0
91	20240405	170300	655368550	27400	27400	27400	27400	0
92	20240405	170200	655368550	27400	27400	27400	27400	493
93	20240405	170100	655368550	27400	27400	27400	27400	0
94	20240405	170000	655368550	27400	27400	27400	27400	0
95	20240405	165900	655368550	27400	27400	27400	27400	0
96	20240405	165800	655368550	27400	27400	27400	27400	0
97	20240405	165700	655368550	27400	27400	27400	27400	0
98	20240405	165600	655368550	27400	27400	27400	27400	0
99	20240405	165500	655368550	27400	27400	27400	27400	0
100	20240405	165400	655368550	27400	27400	27400	27400	0
101	20240405	165300	655368550	27400	27400	27400	27400	0
102	20240405	165200	655368550	27400	27400	27400	27400	0
103	20240405	165100	655368550	27400	27400	27400	27400	0
104	20240405	165000	655368550	27400	27400	27400	27400	0
105	20240405	164900	655368550	27400	27400	27400	27400	0
106	20240405	164800	655368550	27400	27400	27400	27400	0
107	20240405	164700	655368550	27400	27400	27400	27400	0
108	20240405	164600	655368550	27400	27400	27400	27400	0
109	20240405	164500	655368550	27400	27400	27400	27400	0
110	20240405	164400	655368550	27400	27400	27400	27400	0
111	20240405	164300	655368550	27400	27400	27400	27400	0
112	20240405	164200	655368550	27400	27400	27400	27400	0
113	20240405	164100	655368550	27400	27400	27400	27400	0
114	20240405	164000	655368550	27400	27400	27400	27400	0
115	20240405	163900	655368550	27400	27400	27400	27400	0
116	20240405	163800	655368550	27400	27400	27400	27400	0
117	20240405	163700	655368550	27400	27400	27400	27400	0
118	20240405	163600	655368550	27400	27400	27400	27400	0
119	20240405	163500	655368550	27400	27400	27400	27400	0
120	20240405	163400	655368550	27400	27400	27400	27400	0
121	20240405	163300	655368550	27400	27400	27400	27400	0
122	20240405	163200	655368550	27400	27400	27400	27400	493
123	20240405	163100	655368550	27400	27400	27400	27400	0
124	20240405	163000	655368550	27400	27400	27400	27400	0
125	20240405	162900	655368550	27400	27400	27400	27400	0
126	20240405	162800	655368550	27400	27400	27400	27400	0
127	20240405	162700	655368550	27400	27400	27400	27400	0
128	20240405	162600	655368550	27400	27400	27400	27400	0
129	20240405	162500	655368550	27400	27400	27400	27400	0
130	20240405	162400	655368550	27400	27400	27400	27400	0
131	20240405	162300	655368550	27400	27400	27400	27400	0
132	20240405	162200	655368550	27400	27400	27400	27400	0
133	20240405	162100	655368550	27400	27400	27400	27400	0
134	20240405	162000	655368550	27400	27400	27400	27400	0
135	20240405	161900	655368550	27400	27400	27400	27400	0
136	20240405	161800	655368550	27400	27400	27400	27400	0
137	20240405	161700	655368550	27400	27400	27400	27400	0
138	20240405	161600	655368550	27400	27400	27400	27400	0
139	20240405	161500	655368550	27400	27400	27400	27400	0
140	20240405	161400	655368550	27400	27400	27400	27400	0
141	20240405	161300	655368550	27400	27400	27400	27400	0
142	20240405	161200	655368550	27400	27400	27400	27400	0
143	20240405	161100	655368550	27400	27400	27400	27400	0
144	20240405	161000	655368550	27400	27400	27400	27400	0
145	20240405	160900	655368550	27400	27400	27400	27400	0
146	20240405	160800	655368550	27400	27400	27400	27400	0
147	20240405	160700	655368550	27400	27400	27400	27400	0
148	20240405	160600	655368550	27400	27400	27400	27400	0
149	20240405	160500	655368550	27400	27400	27400	27400	0
150	20240405	160400	655368550	27400	27400	27400	27400	0
151	20240405	160300	655368550	27400	27400	27400	27400	0
152	20240405	160200	655368550	27400	27400	27400	27400	493
153	20240405	160100	655368550	27400	27400	27400	27400	0
154	20240405	160000	655368550	27400	27400	27400	27400	0
155	20240405	155900	655368550	27400	27400	27400	27400	0
156	20240405	155800	655368550	27400	27400	27400	27400	0
157	20240405	155700	655368550	27400	27400	27400	27400	0
158	20240405	155600	655368550	27400	27400	27400	27400	0
159	20240405	155500	655368550	27400	27400	27400	27400	0
160	20240405	155400	655368550	27400	27400	27400	27400	0
161	20240405	155300	655368550	27400	27400	27400	27400	0
162	20240405	155200	655368550	27400	27400	27400	27400	0
163	20240405	155100	655368550	27400	27400	27400	27400	0
164	20240405	155000	655368550	27400	27400	27400	27400	0
165	20240405	154900	655368550	27400	27400	27400	27400	0
166	20240405	154800	655368550	27400	27400	27400	27400	0
167	20240405	154700	655368550	27400	27400	27400	27400	0
168	20240405	154600	655368550	27400	27400	27400	27400	0
169	20240405	154500	655368550	27400	27400	27400	27400	0
170	20240405	154400	655368550	27400	27400	27400	27400	0
171	20240405	154300	655368550	27400	27400	27400	27400	0
172	20240405	154200	655368550	27400	27400	27400	27400	0
173	20240405	154100	655368550	27400	27400	27400	27400	0
174	20240405	154000	655368550	27400	27400	27400	27400	0
175	20240405	153900	655368550	27400	27400	27400	27400	0
176	20240405	153800	655368550	27400	27400	27400	27400	0
177	20240405	153700	655368550	27400	27400	27400	27400	0
178	20240405	153600	655368550	27400	27400	27400	27400	0
179	20240405	153500	655368550	27400	27400	27400	27400	0
180	20240405	153400	655368550	27400	27400	27400	27400	0
181	20240405	153300	655368550	27400	27400	27400	27400	0
182	20240405	153200	655368550	27400	27400	27400	27400	493
183	20240405	153100	655368550	27400	27400	27400	27400	0
184	20240405	153000	655368550	27400	27400	27400	27400	493
185	20240405	152900	641860350	27450	27450	27450	27450	0
186	20240405	152800	641860350	27450	27450	27450	27450	0
187	20240405	152700	641860350	27450	27450	27450	27450	0
188	20240405	152600	641860350	27450	27450	27450	27450	0
189	20240405	152500	641860350	27450	27450	27450	27450	0
190	20240405	152400	641860350	27450	27450	27450	27450	0
191	20240405	152300	641860350	27450	27450	27450	27450	0
192	20240405	152200	641860350	27450	27450	27450	27450	0
193	20240405	152100	641860350	27450	27450	27450	27450	0
194	20240405	152000	641860350	27450	27450	27450	27450	0
195	20240405	151900	641860350	27450	27400	27450	27400	45
196	20240405	151800	640625800	27400	27400	27400	27400	80
197	20240405	151700	638433800	27400	27300	27400	27300	15
198	20240405	151600	638024100	27350	27350	27350	27350	2
199	20240405	151500	637969400	27350	27350	27350	27350	0
200	20240405	151400	637969400	27350	27350	27350	27350	0
201	20240405	151300	637969400	27350	27350	27350	27350	90
202	20240405	151200	635507900	27350	27350	27350	27350	1
203	20240405	151100	635480550	27350	27350	27350	27350	0
204	20240405	151000	635480550	27350	27350	27350	27350	22
205	20240405	150900	634878850	27400	27400	27400	27400	78
206	20240405	150800	632741650	27450	27450	27450	27450	1
207	20240405	150700	632714200	27450	27450	27450	27450	0
208	20240405	150600	632714200	27450	27450	27450	27450	0
209	20240405	150500	632714200	27450	27450	27450	27450	1
210	20240405	150400	632686750	27450	27450	27450	27450	0
211	20240405	150300	632686750	27450	27450	27450	27450	44
212	20240405	150200	631478950	27450	27450	27450	27450	30
213	20240405	150100	630655450	27400	27400	27400	27400	0
214	20240405	150000	630655450	27400	27400	27400	27400	51
215	20240405	145900	629258050	27450	27450	27450	27450	0
216	20240405	145800	629258050	27450	27450	27450	27450	26
217	20240405	145700	628544350	27450	27450	27450	27450	0
218	20240405	145600	628544350	27450	27450	27450	27450	0
219	20240405	145500	628544350	27450	27450	27450	27450	22
220	20240405	145400	627940450	27500	27500	27500	27500	0
221	20240405	145300	627940450	27500	27450	27500	27450	21
222	20240405	145200	627363500	27500	27500	27500	27500	0
223	20240405	145100	627363500	27500	27500	27500	27500	0
224	20240405	145000	627363500	27500	27500	27500	27500	2
225	20240405	144900	627308500	27500	27450	27500	27450	70
226	20240405	144800	625383550	27400	27400	27400	27400	0
227	20240405	144700	625383550	27400	27400	27400	27400	1
228	20240405	144600	625356150	27500	27450	27500	27450	11
229	20240405	144500	625054150	27400	27400	27400	27400	0
230	20240405	144400	625054150	27400	27400	27400	27400	0
231	20240405	144300	625054150	27400	27400	27400	27400	0
232	20240405	144200	625054150	27400	27400	27400	27400	0
233	20240405	144100	625054150	27400	27400	27400	27400	0
234	20240405	144000	625054150	27400	27400	27400	27400	3
235	20240405	143900	624971950	27500	27500	27500	27500	39
236	20240405	143800	623899450	27500	27400	27500	27400	304
237	20240405	143700	615539600	27400	27350	27400	27350	58
238	20240405	143600	613950450	27350	27250	27350	27250	21
239	20240405	143500	613376200	27200	27200	27200	27200	0
240	20240405	143400	613376200	27200	27200	27200	27200	1
241	20240405	143300	613349000	27200	27200	27300	27200	51
242	20240405	143200	611960000	27250	27300	27300	27250	3
243	20240405	143100	611878200	27300	27300	27300	27300	120
244	20240405	143000	608602200	27350	27350	27350	27350	1
245	20240405	142900	608574850	27350	27350	27350	27350	0
246	20240405	142800	608574850	27350	27350	27350	27350	0
247	20240405	142700	608574850	27350	27350	27350	27350	1
248	20240405	142600	608547500	27400	27450	27450	27400	269
249	20240405	142500	601176850	27450	27500	27500	27450	13
250	20240405	142400	600819800	27500	27500	27500	27500	0
251	20240405	142300	600819800	27500	27500	27500	27500	20
252	20240405	142200	600269800	27500	27400	27500	27400	12
253	20240405	142100	599940850	27400	27400	27400	27400	0
254	20240405	142000	599940850	27400	27500	27500	27400	2
255	20240405	141900	599885950	27500	27450	27500	27400	70
256	20240405	141800	597965700	27600	27550	27600	27550	14
257	20240405	141700	597579400	27600	27450	27600	27450	5
258	20240405	141600	597441900	27450	27450	27450	27450	0
259	20240405	141500	597441900	27450	27450	27450	27450	0
260	20240405	141400	597441900	27450	27450	27450	27450	1
261	20240405	141300	597414450	27600	27500	27600	27500	574
262	20240405	141200	581586050	27600	27500	27600	27500	37
263	20240405	141100	580568450	27450	27450	27450	27450	1
264	20240405	141000	580541000	27450	27550	27600	27350	571
265	20240405	140900	564876300	27550	27500	27550	27500	228
266	20240405	140800	558601750	27450	27350	27500	27350	1900
267	20240405	140700	506417150	27350	27350	27350	27350	1
268	20240405	140600	506389800	27350	27350	27350	27350	0
269	20240405	140500	506389800	27350	27350	27400	27350	54
270	20240405	140400	504912850	27400	27400	27400	27400	1
271	20240405	140300	504885450	27400	27400	27400	27400	1
272	20240405	140200	504858050	27400	27350	27400	27350	21
273	20240405	140100	504283650	27300	27300	27300	27300	1
274	20240405	140000	504256350	27350	27400	27400	27350	42
275	20240405	135900	503107550	27400	27300	27400	27300	310
276	20240405	135800	494627700	27350	27300	27350	27300	10
277	20240405	135700	494354650	27300	27100	27300	27100	1023
278	20240405	135600	466448150	27100	27100	27100	27100	0
279	20240405	135500	466448150	27100	27100	27100	27100	0
280	20240405	135400	466448150	27100	27200	27200	27100	7
281	20240405	135300	466257850	27250	27250	27250	27250	0
282	20240405	135200	466257850	27250	27250	27250	27250	0
283	20240405	135100	466257850	27250	27100	27250	27100	14
284	20240405	135000	465878000	27150	27150	27150	27150	96
285	20240405	134900	463271600	27100	27100	27100	27100	1
286	20240405	134800	463244500	27050	27050	27050	27050	34
287	20240405	134700	462324800	27100	27100	27100	27100	0
288	20240405	134600	462324800	27100	27100	27100	27100	2
289	20240405	134500	462270600	27050	27050	27050	27050	0
290	20240405	134400	462270600	27050	27050	27050	27050	1
291	20240405	134300	462243550	27050	27050	27050	27050	0
292	20240405	134200	462243550	27050	27050	27050	27050	1
293	20240405	134100	462216500	27050	27050	27050	27050	1
294	20240405	134000	462189450	27150	27150	27150	27150	0
295	20240405	133900	462189450	27150	27150	27150	27150	0
296	20240405	133800	462189450	27150	27150	27150	27150	0
297	20240405	133700	462189450	27150	27150	27150	27150	0
298	20240405	133600	462189450	27150	27150	27150	27150	1
299	20240405	133500	462162300	27050	27000	27050	27000	16
300	20240405	133400	461729550	27000	27000	27000	27000	67
301	20240405	133300	459920550	27000	27000	27000	27000	0
302	20240405	133200	459920550	27000	27000	27000	27000	0
303	20240405	133100	459920550	27000	27000	27000	27000	0
304	20240405	133000	459920550	27000	27000	27000	27000	0
305	20240405	132900	459920550	27000	27000	27000	27000	0
306	20240405	132800	459920550	27000	27000	27000	27000	1
307	20240405	132700	459893550	27000	27000	27000	27000	0
308	20240405	132600	459893550	27000	27000	27000	27000	0
309	20240405	132500	459893550	27000	27000	27000	27000	140
310	20240405	132400	456113550	27000	27000	27000	27000	0
311	20240405	132300	456113550	27000	27050	27100	27000	1312
312	20240405	132200	420564750	27050	27050	27050	27050	1
313	20240405	132100	420537700	27100	27100	27100	27100	4
314	20240405	132000	420429300	27100	27100	27100	27100	6
315	20240405	131900	420266700	27100	27100	27100	27100	0
316	20240405	131800	420266700	27100	27100	27100	27100	0
317	20240405	131700	420266700	27100	27100	27100	27100	6
318	20240405	131600	420104100	27050	27050	27050	27050	0
319	20240405	131500	420104100	27050	27050	27050	27050	1
320	20240405	131400	420077050	27050	27050	27050	27050	0
321	20240405	131300	420077050	27050	27050	27050	27050	5
322	20240405	131200	419941800	27050	27050	27050	27050	0
323	20240405	131100	419941800	27050	27050	27050	27050	0
324	20240405	131000	419941800	27050	27050	27050	27050	0
325	20240405	130900	419941800	27050	27050	27050	27050	1
326	20240405	130800	419914750	27050	27050	27050	27050	0
327	20240405	130700	419914750	27050	27050	27050	27050	98
328	20240405	130600	417263850	27050	27050	27050	27050	0
329	20240405	130500	417263850	27050	27050	27050	27050	0
330	20240405	130400	417263850	27050	27050	27050	27050	0
331	20240405	130300	417263850	27050	27050	27050	27050	0
332	20240405	130200	417263850	27050	27150	27150	27050	3
333	20240405	130100	417182500	27150	27150	27150	27150	1
334	20240405	130000	417155350	27100	27100	27100	27100	75
335	20240405	125900	415122850	27050	27050	27050	27050	0
336	20240405	125800	415122850	27050	27050	27050	27050	0
337	20240405	125700	415122850	27050	27050	27050	27050	0
338	20240405	125600	415122850	27050	27050	27050	27050	1
339	20240405	125500	415095800	27100	27100	27100	27100	0
340	20240405	125400	415095800	27100	27100	27100	27100	1
341	20240405	125300	415068700	27100	27100	27100	27100	12
342	20240405	125200	414743500	27050	27050	27050	27050	1
343	20240405	125100	414716450	27050	27050	27050	27050	19
344	20240405	125000	414202500	27050	27050	27050	27050	0
345	20240405	124900	414202500	27050	27050	27050	27050	1
346	20240405	124800	414175450	27050	27050	27050	27050	1
347	20240405	124700	414148400	27050	27050	27050	27050	0
348	20240405	124600	414148400	27050	27050	27050	27050	0
349	20240405	124500	414148400	27050	27050	27050	27050	0
350	20240405	124400	414148400	27050	27050	27050	27050	0
351	20240405	124300	414148400	27050	27050	27050	27050	38
352	20240405	124200	413120500	27100	27100	27100	27100	0
353	20240405	124100	413120500	27100	27100	27100	27100	0
354	20240405	124000	413120500	27100	27100	27100	27100	0
355	20240405	123900	413120500	27100	27100	27100	27100	0
356	20240405	123800	413120500	27100	27100	27100	27100	0
357	20240405	123700	413120500	27100	27100	27100	27100	1
358	20240405	123600	413093400	27050	27100	27100	27050	15
359	20240405	123500	412686950	27100	27100	27100	27100	3
360	20240405	123400	412605650	27100	27100	27100	27100	0
361	20240405	123300	412605650	27100	27100	27100	27100	0
362	20240405	123200	412605650	27100	27100	27100	27100	0
363	20240405	123100	412605650	27100	27100	27100	27100	0
364	20240405	123000	412605650	27100	27100	27100	27100	1
365	20240405	122900	412578550	27100	27100	27100	27100	1
366	20240405	122800	412551450	27150	27150	27150	27150	0
367	20240405	122700	412551450	27150	27150	27150	27150	0
368	20240405	122600	412551450	27150	27150	27150	27150	4
369	20240405	122500	412442850	27150	27150	27200	27150	12
370	20240405	122400	412117000	27050	27050	27050	27050	0
371	20240405	122300	412117000	27050	27050	27050	27050	11
372	20240405	122200	411819450	27050	27050	27050	27050	0
373	20240405	122100	411819450	27050	27050	27050	27050	0
374	20240405	122000	411819450	27050	27100	27100	27050	8
375	20240405	121900	411602850	27100	27100	27100	27100	0
376	20240405	121800	411602850	27100	27100	27100	27100	26
377	20240405	121700	410898250	27100	27100	27100	27050	230
378	20240405	121600	404676200	27100	27100	27100	27100	0
379	20240405	121500	404676200	27100	27100	27100	27100	0
380	20240405	121400	404676200	27100	27100	27100	27100	0
381	20240405	121300	404676200	27100	27100	27100	27100	0
382	20240405	121200	404676200	27100	27100	27100	27100	0
383	20240405	121100	404676200	27100	27100	27100	27100	0
384	20240405	121000	404676200	27100	27150	27150	27100	3
385	20240405	120900	404594800	27200	27200	27200	27200	1
386	20240405	120800	404567600	27250	27250	27250	27250	0
387	20240405	120700	404567600	27250	27250	27250	27250	0
388	20240405	120600	404567600	27250	27200	27250	27200	20
389	20240405	120500	404023050	27200	27100	27200	27000	13
390	20240405	120400	403671650	27000	27000	27000	27000	1
391	20240405	120300	403644650	26950	26950	26950	26950	0
392	20240405	120200	403644650	26950	26950	26950	26950	0
393	20240405	120100	403644650	26950	26950	26950	26950	0
394	20240405	120000	403644650	26950	26950	26950	26950	0
395	20240405	115900	403644650	26950	26950	26950	26950	0
396	20240405	115800	403644650	26950	26950	26950	26950	0
397	20240405	115700	403644650	26950	26950	26950	26950	1
398	20240405	115600	403617700	27000	27000	27000	27000	52
399	20240405	115500	402213700	27050	27050	27050	27050	36
400	20240405	115400	401239900	27100	27100	27100	27100	35
401	20240405	115300	400291400	27100	27100	27100	27100	1
402	20240405	115200	400264300	27100	27100	27100	27100	0
403	20240405	115100	400264300	27100	27200	27200	27100	198
404	20240405	115000	394878800	27200	27250	27250	27200	302
405	20240405	114900	386662900	27250	27250	27250	27250	42
406	20240405	114800	385518400	27250	27250	27250	27250	2
407	20240405	114700	385463900	27250	27250	27250	27250	0
408	20240405	114600	385463900	27250	27250	27250	27250	124
409	20240405	114500	382084900	27250	27250	27250	27250	51
410	20240405	114400	380695150	27250	27250	27250	27250	1
411	20240405	114300	380667900	27300	27300	27300	27300	6
412	20240405	114200	380504100	27250	27250	27250	27250	0
413	20240405	114100	380504100	27250	27250	27250	27250	1
414	20240405	114000	380476850	27300	27300	27300	27300	3
415	20240405	113900	380394950	27300	27300	27300	27300	2
416	20240405	113800	380340350	27300	27300	27300	27250	10
417	20240405	113700	380067400	27250	27250	27250	27250	1
418	20240405	113600	380040150	27250	27300	27300	27250	52
419	20240405	113500	378621600	27250	27300	27300	27250	2
420	20240405	113400	378567050	27350	27350	27350	27350	0
421	20240405	113300	378567050	27350	27350	27350	27350	0
422	20240405	113200	378567050	27350	27300	27350	27300	2
423	20240405	113100	378512400	27250	27350	27350	27250	7
424	20240405	113000	378321050	27350	27300	27350	27300	78
425	20240405	112900	376190150	27350	27350	27350	27350	18
426	20240405	112800	375697850	27400	27200	27400	27200	8
427	20240405	112700	375479350	27200	27200	27200	27200	3
428	20240405	112600	375397750	27200	27150	27200	27150	2
429	20240405	112500	375343400	27100	27100	27100	27100	1
430	20240405	112400	375316300	27400	27150	27400	27150	555
431	20240405	112300	360156900	27150	27150	27150	27150	0
432	20240405	112200	360156900	27150	27200	27200	27150	38
433	20240405	112100	359123400	27200	27200	27200	27200	1
434	20240405	112000	359096200	27250	27250	27250	27250	10
435	20240405	111900	358823700	27250	27200	27250	27200	34
436	20240405	111800	357897600	27150	27150	27150	27150	6
437	20240405	111700	357734700	27200	27150	27200	27150	32
438	20240405	111600	356864350	27250	27150	27250	27150	9
439	20240405	111500	356619200	27100	27050	27300	27050	3196
440	20240405	111400	269561000	27050	27050	27050	27050	1
441	20240405	111300	269533950	27050	27050	27050	27050	0
442	20240405	111200	269533950	27050	27100	27100	27050	21
443	20240405	111100	268964900	27100	27100	27100	27100	13
444	20240405	111000	268612600	27050	26850	27100	26850	155
445	20240405	110900	264419900	27000	26900	27000	26900	1000
446	20240405	110800	237422000	26800	26800	26800	26800	0
447	20240405	110700	237422000	26800	26800	26800	26800	0
448	20240405	110600	237422000	26800	26800	26800	26800	0
449	20240405	110500	237422000	26800	26800	26800	26800	1
450	20240405	110400	237395200	26900	26900	26900	26900	0
451	20240405	110300	237395200	26900	26900	26900	26900	18
452	20240405	110200	236911000	26800	26800	26800	26800	0
453	20240405	110100	236911000	26800	26800	26800	26800	0
454	20240405	110000	236911000	26800	26800	26800	26800	0
455	20240405	105900	236911000	26800	26800	26800	26800	2
456	20240405	105800	236857400	26850	26850	26850	26850	11
457	20240405	105700	236562050	26850	26850	26850	26850	0
458	20240405	105600	236562050	26850	26850	26850	26850	29
459	20240405	105500	235783400	26850	26850	26850	26850	21
460	20240405	105400	235219550	26850	26800	26900	26750	22
461	20240405	105300	234629250	26850	26900	26900	26850	337
462	20240405	105200	225577000	26900	26900	26900	26900	1
463	20240405	105100	225550100	27000	27000	27000	27000	0
464	20240405	105000	225550100	27000	27000	27000	27000	18
465	20240405	104900	225064100	27000	27000	27000	27000	20
466	20240405	104800	224524100	27000	27000	27000	27000	0
467	20240405	104700	224524100	27000	27000	27000	27000	1
468	20240405	104600	224497100	26900	26900	26900	26900	1
469	20240405	104500	224470200	27000	27000	27000	27000	37
470	20240405	104400	223471200	27000	26950	27000	26950	631
471	20240405	104300	206461050	26900	26900	26900	26900	101
472	20240405	104200	203744150	26900	26900	26900	26900	0
473	20240405	104100	203744150	26900	26900	26900	26900	44
474	20240405	104000	202560550	26900	26850	26900	26850	7
475	20240405	103900	202372500	26850	26850	26850	26850	1
476	20240405	103800	202345650	26850	26850	26850	26850	39
477	20240405	103700	201298500	26850	26850	26850	26850	106
478	20240405	103600	198452400	26750	26750	26750	26750	21
479	20240405	103500	197890650	26750	26750	26750	26750	21
480	20240405	103400	197328900	26750	26750	26750	26750	0
481	20240405	103300	197328900	26750	26750	26750	26750	1
482	20240405	103200	197302150	26750	26750	26750	26750	0
483	20240405	103100	197302150	26750	26750	26750	26750	0
484	20240405	103000	197302150	26750	26750	26750	26750	4
485	20240405	102900	197195150	26800	26800	26800	26800	0
486	20240405	102800	197195150	26800	26800	26800	26800	0
487	20240405	102700	197195150	26800	26800	26800	26800	36
488	20240405	102600	196230350	26800	26800	26800	26800	1
489	20240405	102500	196203550	26850	26800	26850	26800	58
490	20240405	102400	194648350	26800	26800	26800	26800	1
491	20240405	102300	194621550	26850	26850	26850	26850	0
492	20240405	102200	194621550	26850	26850	26850	26850	0
493	20240405	102100	194621550	26850	26850	26850	26850	0
494	20240405	102000	194621550	26850	26850	26850	26850	0
495	20240405	101900	194621550	26850	26850	26850	26850	0
496	20240405	101800	194621550	26850	26850	26850	26850	0
497	20240405	101700	194621550	26850	26850	26850	26850	98
498	20240405	101600	191990250	26900	26900	26900	26900	0
499	20240405	101500	191990250	26900	26900	26900	26900	25
500	20240405	101400	191317750	26900	26900	26900	26900	20
501	20240405	101300	190779750	26900	26900	26900	26900	0
502	20240405	101200	190779750	26900	26900	26900	26900	0
503	20240405	101100	190779750	26900	26900	26900	26900	0
504	20240405	101000	190779750	26900	26900	26900	26900	5
505	20240405	100900	190645250	26900	26900	26900	26900	1
506	20240405	100800	190618350	26900	26950	26950	26900	383
507	20240405	100700	180315000	26950	26950	26950	26950	100
508	20240405	100600	177620000	27000	27000	27000	27000	5
509	20240405	100500	177485000	27050	27050	27050	27050	0
510	20240405	100400	177485000	27050	27050	27050	27050	0
511	20240405	100300	177485000	27050	27050	27050	27050	0
512	20240405	100200	177485000	27050	27050	27050	27050	0
513	20240405	100100	177485000	27050	27050	27050	27050	0
514	20240405	100000	177485000	27050	26950	27050	26950	4
515	20240405	095900	177377000	26950	26950	26950	26950	5
516	20240405	095800	177242250	27000	27000	27000	27000	30
517	20240405	095700	176432250	27050	27050	27050	27050	1
518	20240405	095600	176405200	27100	27050	27100	27050	2
519	20240405	095500	176351050	27000	27000	27000	27000	0
520	20240405	095400	176351050	27000	27000	27000	27000	1
521	20240405	095300	176324050	27200	27200	27200	27200	0
522	20240405	095200	176324050	27200	26950	27200	26950	5
523	20240405	095100	176188950	26950	26950	26950	26950	0
524	20240405	095000	176188950	26950	26950	26950	26950	0
525	20240405	094900	176188950	26950	26950	26950	26950	61
526	20240405	094800	174545000	27250	27050	27250	27000	12
527	20240405	094700	174218950	27250	26900	27250	26900	1000
528	20240405	094600	147052950	26850	26900	26900	26850	11
529	20240405	094500	146757550	26950	26950	26950	26950	2
530	20240405	094400	146703650	26950	26950	26950	26950	0
531	20240405	094300	146703650	26950	26950	26950	26950	339
532	20240405	094200	137567600	26950	26950	26950	26950	55
533	20240405	094100	136085350	26800	26800	26800	26800	0
534	20240405	094000	136085350	26800	26800	26800	26800	11
535	20240405	093900	135790550	26750	26800	26800	26750	21
536	20240405	093800	135227800	26850	26850	26850	26850	0
537	20240405	093700	135227800	26850	26950	26950	26850	383
538	20240405	093600	124939150	26950	26950	26950	26950	0
539	20240405	093500	124939150	26950	26950	26950	26950	10
540	20240405	093400	124669650	26950	26950	26950	26950	0
541	20240405	093300	124669650	26950	26900	26950	26900	2
542	20240405	093200	124615800	26900	26900	26900	26900	2
543	20240405	093100	124562000	26850	26900	26900	26850	117
544	20240405	093000	121414900	26900	26900	26900	26900	0
545	20240405	092900	121414900	26900	26800	26900	26800	200
546	20240405	092800	116036100	26800	26800	26800	26800	0
547	20240405	092700	116036100	26800	26800	26800	26800	9
548	20240405	092600	115794900	26900	26900	26900	26900	0
549	20240405	092500	115794900	26900	26800	26950	26800	92
550	20240405	092400	113328050	26950	26900	26950	26900	16
551	20240405	092300	112896900	27000	26850	27000	26850	100
552	20240405	092200	110197950	26950	26800	26950	26750	39
553	20240405	092100	109150500	26700	26700	26750	26700	8
554	20240405	092000	108936650	26800	26800	26800	26800	0
555	20240405	091900	108936650	26800	26800	26800	26800	20
556	20240405	091800	108400650	26800	26700	26800	26700	400
557	20240405	091700	97693750	26550	26550	26550	26550	30
558	20240405	091600	96897250	26550	26550	26550	26550	2
559	20240405	091500	96844150	26550	26750	26750	26550	26
560	20240405	091400	96152550	26550	26600	26600	26550	36
561	20240405	091300	95196700	26600	26600	26600	26600	500
562	20240405	091200	81896700	26550	26550	26550	26550	0
563	20240405	091100	81896700	26550	26550	26550	26550	0
564	20240405	091000	81896700	26550	26600	26600	26550	108
565	20240405	090900	79024300	26600	26600	26600	26600	500
566	20240405	090800	65724300	26600	26650	26700	26600	238
567	20240405	090700	59376650	26650	26650	26650	26650	863
568	20240405	090600	36377700	26850	26650	26850	26650	24
569	20240405	090500	35734300	26550	26550	26550	26550	0
570	20240405	090400	35734300	26550	26750	26750	26550	511
571	20240405	090300	22142050	26600	26600	26700	26550	516
572	20240405	090200	8416000	26550	26600	26600	26550	19
573	20240405	090100	7911000	26800	26700	26800	26700	148
574	20240405	090000	3954400	26900	26900	26900	26900	146