KissMeData/000860/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	183200	434626150	27400	27400	27400	27400	270
3	20240422	183100	434626150	27400	27400	27400	27400	0
4	20240422	183000	434626150	27400	27400	27400	27400	0
5	20240422	182900	434626150	27400	27400	27400	27400	0
6	20240422	182800	434626150	27400	27400	27400	27400	0
7	20240422	182700	434626150	27400	27400	27400	27400	0
8	20240422	182600	434626150	27400	27400	27400	27400	0
9	20240422	182500	434626150	27400	27400	27400	27400	0
10	20240422	182400	434626150	27400	27400	27400	27400	0
11	20240422	182300	434626150	27400	27400	27400	27400	0
12	20240422	182200	434626150	27400	27400	27400	27400	0
13	20240422	182100	434626150	27400	27400	27400	27400	0
14	20240422	182000	434626150	27400	27400	27400	27400	0
15	20240422	181900	434626150	27400	27400	27400	27400	0
16	20240422	181800	434626150	27400	27400	27400	27400	0
17	20240422	181700	434626150	27400	27400	27400	27400	0
18	20240422	181600	434626150	27400	27400	27400	27400	0
19	20240422	181500	434626150	27400	27400	27400	27400	0
20	20240422	181400	434626150	27400	27400	27400	27400	0
21	20240422	181300	434626150	27400	27400	27400	27400	0
22	20240422	181200	434626150	27400	27400	27400	27400	0
23	20240422	181100	434626150	27400	27400	27400	27400	0
24	20240422	181000	434626150	27400	27400	27400	27400	0
25	20240422	180900	434626150	27400	27400	27400	27400	0
26	20240422	180800	434626150	27400	27400	27400	27400	0
27	20240422	180700	434626150	27400	27400	27400	27400	0
28	20240422	180600	434626150	27400	27400	27400	27400	0
29	20240422	180500	434626150	27400	27400	27400	27400	0
30	20240422	180400	434626150	27400	27400	27400	27400	0
31	20240422	180300	434626150	27400	27400	27400	27400	0
32	20240422	180200	434626150	27400	27400	27400	27400	270
33	20240422	180100	434626150	27400	27400	27400	27400	0
34	20240422	180000	434626150	27400	27400	27400	27400	0
35	20240422	175900	434626150	27400	27400	27400	27400	0
36	20240422	175800	434626150	27400	27400	27400	27400	0
37	20240422	175700	434626150	27400	27400	27400	27400	0
38	20240422	175600	434626150	27400	27400	27400	27400	0
39	20240422	175500	434626150	27400	27400	27400	27400	0
40	20240422	175400	434626150	27400	27400	27400	27400	0
41	20240422	175300	434626150	27400	27400	27400	27400	0
42	20240422	175200	434626150	27400	27400	27400	27400	0
43	20240422	175100	434626150	27400	27400	27400	27400	0
44	20240422	175000	434626150	27400	27400	27400	27400	0
45	20240422	174900	434626150	27400	27400	27400	27400	0
46	20240422	174800	434626150	27400	27400	27400	27400	0
47	20240422	174700	434626150	27400	27400	27400	27400	0
48	20240422	174600	434626150	27400	27400	27400	27400	0
49	20240422	174500	434626150	27400	27400	27400	27400	0
50	20240422	174400	434626150	27400	27400	27400	27400	0
51	20240422	174300	434626150	27400	27400	27400	27400	0
52	20240422	174200	434626150	27400	27400	27400	27400	0
53	20240422	174100	434626150	27400	27400	27400	27400	0
54	20240422	174000	434626150	27400	27400	27400	27400	0
55	20240422	173900	434626150	27400	27400	27400	27400	0
56	20240422	173800	434626150	27400	27400	27400	27400	0
57	20240422	173700	434626150	27400	27400	27400	27400	0
58	20240422	173600	434626150	27400	27400	27400	27400	0
59	20240422	173500	434626150	27400	27400	27400	27400	0
60	20240422	173400	434626150	27400	27400	27400	27400	0
61	20240422	173300	434626150	27400	27400	27400	27400	0
62	20240422	173200	434626150	27400	27400	27400	27400	270
63	20240422	173100	434626150	27400	27400	27400	27400	0
64	20240422	173000	434626150	27400	27400	27400	27400	0
65	20240422	172900	434626150	27400	27400	27400	27400	0
66	20240422	172800	434626150	27400	27400	27400	27400	0
67	20240422	172700	434626150	27400	27400	27400	27400	0
68	20240422	172600	434626150	27400	27400	27400	27400	0
69	20240422	172500	434626150	27400	27400	27400	27400	0
70	20240422	172400	434626150	27400	27400	27400	27400	0
71	20240422	172300	434626150	27400	27400	27400	27400	0
72	20240422	172200	434626150	27400	27400	27400	27400	0
73	20240422	172100	434626150	27400	27400	27400	27400	0
74	20240422	172000	434626150	27400	27400	27400	27400	0
75	20240422	171900	434626150	27400	27400	27400	27400	0
76	20240422	171800	434626150	27400	27400	27400	27400	0
77	20240422	171700	434626150	27400	27400	27400	27400	0
78	20240422	171600	434626150	27400	27400	27400	27400	0
79	20240422	171500	434626150	27400	27400	27400	27400	0
80	20240422	171400	434626150	27400	27400	27400	27400	0
81	20240422	171300	434626150	27400	27400	27400	27400	0
82	20240422	171200	434626150	27400	27400	27400	27400	0
83	20240422	171100	434626150	27400	27400	27400	27400	0
84	20240422	171000	434626150	27400	27400	27400	27400	0
85	20240422	170900	434626150	27400	27400	27400	27400	0
86	20240422	170800	434626150	27400	27400	27400	27400	0
87	20240422	170700	434626150	27400	27400	27400	27400	0
88	20240422	170600	434626150	27400	27400	27400	27400	0
89	20240422	170500	434626150	27400	27400	27400	27400	0
90	20240422	170400	434626150	27400	27400	27400	27400	0
91	20240422	170300	434626150	27400	27400	27400	27400	0
92	20240422	170200	434626150	27400	27400	27400	27400	270
93	20240422	170100	434626150	27400	27400	27400	27400	0
94	20240422	170000	434626150	27400	27400	27400	27400	0
95	20240422	165900	434626150	27400	27400	27400	27400	0
96	20240422	165800	434626150	27400	27400	27400	27400	0
97	20240422	165700	434626150	27400	27400	27400	27400	0
98	20240422	165600	434626150	27400	27400	27400	27400	0
99	20240422	165500	434626150	27400	27400	27400	27400	0
100	20240422	165400	434626150	27400	27400	27400	27400	0
101	20240422	165300	434626150	27400	27400	27400	27400	0
102	20240422	165200	434626150	27400	27400	27400	27400	0
103	20240422	165100	434626150	27400	27400	27400	27400	0
104	20240422	165000	434626150	27400	27400	27400	27400	0
105	20240422	164900	434626150	27400	27400	27400	27400	0
106	20240422	164800	434626150	27400	27400	27400	27400	0
107	20240422	164700	434626150	27400	27400	27400	27400	0
108	20240422	164600	434626150	27400	27400	27400	27400	0
109	20240422	164500	434626150	27400	27400	27400	27400	0
110	20240422	164400	434626150	27400	27400	27400	27400	0
111	20240422	164300	434626150	27400	27400	27400	27400	0
112	20240422	164200	434626150	27400	27400	27400	27400	0
113	20240422	164100	434626150	27400	27400	27400	27400	0
114	20240422	164000	434626150	27400	27400	27400	27400	0
115	20240422	163900	434626150	27400	27400	27400	27400	0
116	20240422	163800	434626150	27400	27400	27400	27400	0
117	20240422	163700	434626150	27400	27400	27400	27400	0
118	20240422	163600	434626150	27400	27400	27400	27400	0
119	20240422	163500	434626150	27400	27400	27400	27400	0
120	20240422	163400	434626150	27400	27400	27400	27400	0
121	20240422	163300	434626150	27400	27400	27400	27400	0
122	20240422	163200	434626150	27400	27400	27400	27400	270
123	20240422	163100	434626150	27400	27400	27400	27400	0
124	20240422	163000	434626150	27400	27400	27400	27400	0
125	20240422	162900	434626150	27400	27400	27400	27400	0
126	20240422	162800	434626150	27400	27400	27400	27400	0
127	20240422	162700	434626150	27400	27400	27400	27400	0
128	20240422	162600	434626150	27400	27400	27400	27400	0
129	20240422	162500	434626150	27400	27400	27400	27400	0
130	20240422	162400	434626150	27400	27400	27400	27400	0
131	20240422	162300	434626150	27400	27400	27400	27400	0
132	20240422	162200	434626150	27400	27400	27400	27400	0
133	20240422	162100	434626150	27400	27400	27400	27400	0
134	20240422	162000	434626150	27400	27400	27400	27400	0
135	20240422	161900	434626150	27400	27400	27400	27400	0
136	20240422	161800	434626150	27400	27400	27400	27400	0
137	20240422	161700	434626150	27400	27400	27400	27400	0
138	20240422	161600	434626150	27400	27400	27400	27400	0
139	20240422	161500	434626150	27400	27400	27400	27400	0
140	20240422	161400	434626150	27400	27400	27400	27400	0
141	20240422	161300	434626150	27400	27400	27400	27400	0
142	20240422	161200	434626150	27400	27400	27400	27400	0
143	20240422	161100	434626150	27400	27400	27400	27400	0
144	20240422	161000	434626150	27400	27400	27400	27400	0
145	20240422	160900	434626150	27400	27400	27400	27400	0
146	20240422	160800	434626150	27400	27400	27400	27400	0
147	20240422	160700	434626150	27400	27400	27400	27400	0
148	20240422	160600	434626150	27400	27400	27400	27400	0
149	20240422	160500	434626150	27400	27400	27400	27400	0
150	20240422	160400	434626150	27400	27400	27400	27400	0
151	20240422	160300	434626150	27400	27400	27400	27400	0
152	20240422	160200	434626150	27400	27400	27400	27400	270
153	20240422	160100	434626150	27400	27400	27400	27400	0
154	20240422	160000	434626150	27400	27400	27400	27400	0
155	20240422	155900	434626150	27400	27400	27400	27400	0
156	20240422	155800	434626150	27400	27400	27400	27400	0
157	20240422	155700	434626150	27400	27400	27400	27400	0
158	20240422	155600	434626150	27400	27400	27400	27400	0
159	20240422	155500	434626150	27400	27400	27400	27400	0
160	20240422	155400	434626150	27400	27400	27400	27400	0
161	20240422	155300	434626150	27400	27400	27400	27400	0
162	20240422	155200	434626150	27400	27400	27400	27400	0
163	20240422	155100	434626150	27400	27400	27400	27400	0
164	20240422	155000	434626150	27400	27400	27400	27400	0
165	20240422	154900	434626150	27400	27400	27400	27400	0
166	20240422	154800	434626150	27400	27400	27400	27400	0
167	20240422	154700	434626150	27400	27400	27400	27400	0
168	20240422	154600	434626150	27400	27400	27400	27400	0
169	20240422	154500	434626150	27400	27400	27400	27400	0
170	20240422	154400	434626150	27400	27400	27400	27400	0
171	20240422	154300	434626150	27400	27400	27400	27400	0
172	20240422	154200	434626150	27400	27400	27400	27400	0
173	20240422	154100	434626150	27400	27400	27400	27400	0
174	20240422	154000	434626150	27400	27400	27400	27400	0
175	20240422	153900	434626150	27400	27400	27400	27400	0
176	20240422	153800	434626150	27400	27400	27400	27400	0
177	20240422	153700	434626150	27400	27400	27400	27400	0
178	20240422	153600	434626150	27400	27400	27400	27400	0
179	20240422	153500	434626150	27400	27400	27400	27400	0
180	20240422	153400	434626150	27400	27400	27400	27400	0
181	20240422	153300	434626150	27400	27400	27400	27400	0
182	20240422	153200	434626150	27400	27400	27400	27400	270
183	20240422	153100	434626150	27400	27400	27400	27400	0
184	20240422	153000	434626150	27400	27400	27400	27400	270
185	20240422	152900	427228150	27300	27300	27300	27300	0
186	20240422	152800	427228150	27300	27300	27300	27300	0
187	20240422	152700	427228150	27300	27300	27300	27300	0
188	20240422	152600	427228150	27300	27300	27300	27300	0
189	20240422	152500	427228150	27300	27300	27300	27300	0
190	20240422	152400	427228150	27300	27300	27300	27300	0
191	20240422	152300	427228150	27300	27300	27300	27300	0
192	20240422	152200	427228150	27300	27300	27300	27300	0
193	20240422	152100	427228150	27300	27300	27300	27300	0
194	20240422	152000	427228150	27300	27300	27300	27300	0
195	20240422	151900	427228150	27300	27300	27300	27300	2
196	20240422	151800	427173550	27400	27350	27400	27350	255
197	20240422	151700	420199050	27350	27350	27350	27350	0
198	20240422	151600	420199050	27350	27350	27350	27350	30
199	20240422	151500	419378550	27400	27400	27400	27400	0
200	20240422	151400	419378550	27400	27400	27400	27400	5
201	20240422	151300	419241550	27300	27300	27300	27300	0
202	20240422	151200	419241550	27300	27300	27300	27300	0
203	20240422	151100	419241550	27300	27450	27450	27300	52
204	20240422	151000	417821700	27400	27450	27450	27300	3
205	20240422	150900	417739550	27400	27400	27400	27400	280
206	20240422	150800	410067550	27350	27350	27350	27350	18
207	20240422	150700	409575250	27350	27350	27350	27350	54
208	20240422	150600	408098350	27350	27350	27350	27350	1
209	20240422	150500	408071000	27400	27400	27400	27400	0
210	20240422	150400	408071000	27400	27400	27400	27400	0
211	20240422	150300	408071000	27400	27400	27400	27400	0
212	20240422	150200	408071000	27400	27400	27400	27400	0
213	20240422	150100	408071000	27400	27400	27400	27400	5
214	20240422	150000	407934000	27200	27200	27200	27200	1
215	20240422	145900	407906800	27400	27300	27400	27300	1400
216	20240422	145800	369570200	27300	27300	27300	27300	2
217	20240422	145700	369515600	27350	27350	27350	27350	0
218	20240422	145600	369515600	27350	27350	27350	27350	0
219	20240422	145500	369515600	27350	27350	27350	27350	0
220	20240422	145400	369515600	27350	27350	27350	27350	0
221	20240422	145300	369515600	27350	27350	27350	27350	0
222	20240422	145200	369515600	27350	27350	27350	27350	0
223	20240422	145100	369515600	27350	27350	27350	27350	332
224	20240422	145000	360435400	27300	27300	27300	27300	20
225	20240422	144900	359889400	27300	27250	27300	27250	799
226	20240422	144800	338096700	27150	27200	27200	27150	197
227	20240422	144700	332743100	27200	27200	27200	27200	0
228	20240422	144600	332743100	27200	27200	27200	27200	1
229	20240422	144500	332715900	27200	27200	27200	27200	0
230	20240422	144400	332715900	27200	27200	27200	27200	299
231	20240422	144300	324583100	27250	27250	27250	27250	0
232	20240422	144200	324583100	27250	27250	27250	27250	0
233	20240422	144100	324583100	27250	27250	27250	27250	0
234	20240422	144000	324583100	27250	27250	27250	27250	0
235	20240422	143900	324583100	27250	27200	27250	27200	151
236	20240422	143800	320475850	27150	27050	27150	27050	150
237	20240422	143700	316408350	27050	27050	27050	27050	0
238	20240422	143600	316408350	27050	27050	27050	27050	0
239	20240422	143500	316408350	27050	27050	27050	27050	0
240	20240422	143400	316408350	27050	27050	27050	27050	0
241	20240422	143300	316408350	27050	27050	27050	27050	0
242	20240422	143200	316408350	27050	27050	27050	27050	0
243	20240422	143100	316408350	27050	27050	27050	27050	0
244	20240422	143000	316408350	27050	27050	27050	27050	0
245	20240422	142900	316408350	27050	27050	27050	27050	0
246	20240422	142800	316408350	27050	27050	27050	27050	0
247	20240422	142700	316408350	27050	27050	27050	27050	3
248	20240422	142600	316327200	27050	27050	27050	27050	0
249	20240422	142500	316327200	27050	27050	27050	27050	0
250	20240422	142400	316327200	27050	27050	27050	27050	0
251	20240422	142300	316327200	27050	27050	27050	27050	0
252	20240422	142200	316327200	27050	27050	27050	27050	0
253	20240422	142100	316327200	27050	27100	27100	27050	102
254	20240422	142000	313563100	27200	27200	27200	27200	0
255	20240422	141900	313563100	27200	27200	27200	27200	0
256	20240422	141800	313563100	27200	27200	27200	27200	0
257	20240422	141700	313563100	27200	27200	27200	27200	0
258	20240422	141600	313563100	27200	27200	27200	27200	0
259	20240422	141500	313563100	27200	27200	27200	27200	0
260	20240422	141400	313563100	27200	27200	27200	27200	0
261	20240422	141300	313563100	27200	27200	27200	27200	100
262	20240422	141200	310843100	27200	27200	27200	27200	0
263	20240422	141100	310843100	27200	27200	27200	27200	0
264	20240422	141000	310843100	27200	27200	27200	27200	2
265	20240422	140900	310788700	27150	27150	27150	27150	0
266	20240422	140800	310788700	27150	27200	27200	27150	108
267	20240422	140700	307856300	27200	27200	27200	27200	0
268	20240422	140600	307856300	27200	27200	27200	27200	0
269	20240422	140500	307856300	27200	27200	27200	27200	100
270	20240422	140400	305136300	27200	27200	27200	27200	0
271	20240422	140300	305136300	27200	27200	27200	27200	0
272	20240422	140200	305136300	27200	27200	27200	27200	0
273	20240422	140100	305136300	27200	27200	27200	27200	0
274	20240422	140000	305136300	27200	27200	27200	27200	0
275	20240422	135900	305136300	27200	27200	27200	27200	2
276	20240422	135800	305081900	27200	27200	27200	27200	0
277	20240422	135700	305081900	27200	27200	27200	27200	0
278	20240422	135600	305081900	27200	27200	27200	27200	0
279	20240422	135500	305081900	27200	27200	27200	27200	0
280	20240422	135400	305081900	27200	27150	27200	27150	312
281	20240422	135300	296610350	27150	27150	27150	27150	14
282	20240422	135200	296230250	27100	27200	27200	27100	344
283	20240422	135100	286903950	27200	27200	27200	27200	1
284	20240422	135000	286876750	27250	27200	27250	27200	400
285	20240422	134900	275977050	27200	27200	27200	27200	0
286	20240422	134800	275977050	27200	27200	27200	27200	1
287	20240422	134700	275949850	27150	27150	27150	27150	0
288	20240422	134600	275949850	27150	27150	27150	27150	1
289	20240422	134500	275922700	27250	27250	27250	27250	0
290	20240422	134400	275922700	27250	27100	27250	27100	301
291	20240422	134300	267720750	27250	27100	27250	27100	601
292	20240422	134200	251352050	27200	27050	27200	27050	1000
293	20240422	134100	224220250	27000	27000	27000	27000	50
294	20240422	134000	222870250	27000	27000	27000	27000	200
295	20240422	133900	217470250	27050	27050	27050	27050	0
296	20240422	133800	217470250	27050	27050	27050	27050	0
297	20240422	133700	217470250	27050	27050	27050	27050	208
298	20240422	133600	211843850	27100	27100	27100	27100	0
299	20240422	133500	211843850	27100	27100	27100	27100	0
300	20240422	133400	211843850	27100	27100	27100	27100	0
301	20240422	133300	211843850	27100	27100	27100	27100	0
302	20240422	133200	211843850	27100	27100	27100	27100	0
303	20240422	133100	211843850	27100	27100	27100	27100	0
304	20240422	133000	211843850	27100	27100	27100	27100	0
305	20240422	132900	211843850	27100	27100	27100	27100	0
306	20240422	132800	211843850	27100	27100	27100	27100	0
307	20240422	132700	211843850	27100	27100	27100	27100	0
308	20240422	132600	211843850	27100	27100	27100	27100	0
309	20240422	132500	211843850	27100	27100	27100	27100	0
310	20240422	132400	211843850	27100	27100	27100	27100	0
311	20240422	132300	211843850	27100	27100	27100	27100	0
312	20240422	132200	211843850	27100	27100	27100	27100	0
313	20240422	132100	211843850	27100	27100	27100	27100	0
314	20240422	132000	211843850	27100	27100	27100	27100	0
315	20240422	131900	211843850	27100	27100	27100	27100	0
316	20240422	131800	211843850	27100	27100	27100	27100	0
317	20240422	131700	211843850	27100	27100	27100	27100	0
318	20240422	131600	211843850	27100	27100	27100	27100	5
319	20240422	131500	211708350	27100	27100	27100	27100	0
320	20240422	131400	211708350	27100	27100	27100	27100	20
321	20240422	131300	211166350	27100	27100	27100	27100	50
322	20240422	131200	209811350	27100	27100	27100	27100	80
323	20240422	131100	207643350	27050	27050	27050	27050	0
324	20240422	131000	207643350	27050	27050	27050	27050	0
325	20240422	130900	207643350	27050	27050	27050	27050	0
326	20240422	130800	207643350	27050	27050	27050	27050	0
327	20240422	130700	207643350	27050	27050	27050	27050	0
328	20240422	130600	207643350	27050	27050	27050	27050	0
329	20240422	130500	207643350	27050	27050	27050	27050	0
330	20240422	130400	207643350	27050	27050	27050	27050	101
331	20240422	130300	204911300	27050	27050	27050	27050	49
332	20240422	130200	203585850	27000	27000	27000	27000	0
333	20240422	130100	203585850	27000	27000	27000	27000	0
334	20240422	130000	203585850	27000	27000	27000	27000	0
335	20240422	125900	203585850	27000	27000	27000	27000	0
336	20240422	125800	203585850	27000	27000	27000	27000	0
337	20240422	125700	203585850	27000	27000	27000	27000	0
338	20240422	125600	203585850	27000	27000	27000	27000	0
339	20240422	125500	203585850	27000	27000	27000	27000	0
340	20240422	125400	203585850	27000	27000	27000	27000	0
341	20240422	125300	203585850	27000	27000	27000	27000	0
342	20240422	125200	203585850	27000	27000	27000	27000	0
343	20240422	125100	203585850	27000	27000	27000	27000	1
344	20240422	125000	203558850	27000	27000	27000	27000	0
345	20240422	124900	203558850	27000	27000	27000	27000	1
346	20240422	124800	203531850	27000	27000	27000	27000	0
347	20240422	124700	203531850	27000	27000	27000	27000	135
348	20240422	124600	199886850	27100	27100	27100	27100	0
349	20240422	124500	199886850	27100	27100	27100	27100	0
350	20240422	124400	199886850	27100	27100	27100	27100	0
351	20240422	124300	199886850	27100	27100	27100	27100	0
352	20240422	124200	199886850	27100	27100	27100	27100	0
353	20240422	124100	199886850	27100	27100	27100	27100	0
354	20240422	124000	199886850	27100	27100	27100	27100	0
355	20240422	123900	199886850	27100	27100	27100	27100	0
356	20240422	123800	199886850	27100	27100	27100	27100	0
357	20240422	123700	199886850	27100	27100	27100	27100	4
358	20240422	123600	199778450	27000	27000	27000	27000	60
359	20240422	123500	198158450	27100	27100	27100	27100	0
360	20240422	123400	198158450	27100	27100	27100	27100	0
361	20240422	123300	198158450	27100	27100	27100	27100	1
362	20240422	123200	198131350	26950	26950	26950	26950	0
363	20240422	123100	198131350	26950	26950	26950	26950	5
364	20240422	123000	197996600	26950	26900	26950	26900	145
365	20240422	122900	194091350	26900	26900	26900	26900	0
366	20240422	122800	194091350	26900	26900	26900	26900	0
367	20240422	122700	194091350	26900	26900	26900	26900	0
368	20240422	122600	194091350	26900	26900	26900	26900	0
369	20240422	122500	194091350	26900	26900	26900	26900	0
370	20240422	122400	194091350	26900	26900	26900	26900	0
371	20240422	122300	194091350	26900	26900	26900	26900	0
372	20240422	122200	194091350	26900	26900	26900	26900	100
373	20240422	122100	191401350	26850	26850	26850	26850	12
374	20240422	122000	191079150	26900	26900	26900	26900	0
375	20240422	121900	191079150	26900	26900	26900	26900	0
376	20240422	121800	191079150	26900	26900	26900	26900	0
377	20240422	121700	191079150	26900	26900	26900	26900	0
378	20240422	121600	191079150	26900	26900	26900	26900	0
379	20240422	121500	191079150	26900	26900	26900	26900	0
380	20240422	121400	191079150	26900	26900	26900	26900	0
381	20240422	121300	191079150	26900	26900	26900	26900	0
382	20240422	121200	191079150	26900	26900	26900	26900	0
383	20240422	121100	191079150	26900	26900	26900	26900	252
384	20240422	121000	184300350	26900	26900	26900	26900	0
385	20240422	120900	184300350	26900	26900	26900	26900	0
386	20240422	120800	184300350	26900	26900	26900	26900	0
387	20240422	120700	184300350	26900	26900	26900	26900	0
388	20240422	120600	184300350	26900	26900	26900	26900	0
389	20240422	120500	184300350	26900	26900	26900	26900	0
390	20240422	120400	184300350	26900	26900	26900	26900	0
391	20240422	120300	184300350	26900	26900	26900	26900	0
392	20240422	120200	184300350	26900	26900	26900	26900	0
393	20240422	120100	184300350	26900	26900	26900	26900	200
394	20240422	120000	178920350	26900	26900	26900	26900	1
395	20240422	115900	178893450	26850	26850	26850	26850	0
396	20240422	115800	178893450	26850	26850	26850	26850	0
397	20240422	115700	178893450	26850	26850	26850	26850	0
398	20240422	115600	178893450	26850	26850	26850	26850	0
399	20240422	115500	178893450	26850	26850	26850	26850	1
400	20240422	115400	178866600	26850	26850	26850	26850	1
401	20240422	115300	178839750	26800	26800	26800	26800	0
402	20240422	115200	178839750	26800	26800	26800	26800	0
403	20240422	115100	178839750	26800	26900	26900	26800	213
404	20240422	115000	173123200	26950	26950	26950	26950	296
405	20240422	114900	165146000	26900	27000	27000	26900	700
406	20240422	114800	146294750	27250	27250	27250	27250	0
407	20240422	114700	146294750	27250	27250	27250	27250	0
408	20240422	114600	146294750	27250	27250	27250	27250	0
409	20240422	114500	146294750	27250	27250	27250	27250	0
410	20240422	114400	146294750	27250	27250	27250	27250	0
411	20240422	114300	146294750	27250	27100	27250	27100	2
412	20240422	114200	146240400	27000	27000	27000	27000	0
413	20240422	114100	146240400	27000	27000	27000	27000	0
414	20240422	114000	146240400	27000	27000	27000	27000	0
415	20240422	113900	146240400	27000	27000	27000	27000	0
416	20240422	113800	146240400	27000	27000	27000	27000	29
417	20240422	113700	145457400	27050	27050	27050	27050	1
418	20240422	113600	145430350	27050	27050	27050	27050	16
419	20240422	113500	144997550	27050	27050	27050	27050	20
420	20240422	113400	144456550	27100	27100	27100	27100	4
421	20240422	113300	144348150	27100	27100	27100	27100	0
422	20240422	113200	144348150	27100	27100	27100	27100	1
423	20240422	113100	144321050	27100	27100	27100	27100	0
424	20240422	113000	144321050	27100	27100	27100	27100	0
425	20240422	112900	144321050	27100	27100	27100	27100	0
426	20240422	112800	144321050	27100	27100	27100	27100	0
427	20240422	112700	144321050	27100	27100	27100	27100	0
428	20240422	112600	144321050	27100	27100	27100	27100	0
429	20240422	112500	144321050	27100	27100	27100	27100	2
430	20240422	112400	144266850	27200	27200	27200	27200	0
431	20240422	112300	144266850	27200	27200	27200	27200	0
432	20240422	112200	144266850	27200	27000	27200	27000	1800
433	20240422	112100	95474800	27000	27000	27000	27000	0
434	20240422	112000	95474800	27000	27000	27000	27000	100
435	20240422	111900	92774800	27050	27050	27050	27050	0
436	20240422	111800	92774800	27050	27050	27050	27050	364
437	20240422	111700	82928600	27100	27100	27100	27100	0
438	20240422	111600	82928600	27100	27100	27100	27100	0
439	20240422	111500	82928600	27100	27100	27100	27100	0
440	20240422	111400	82928600	27100	27100	27100	27100	0
441	20240422	111300	82928600	27100	27100	27100	27100	233
442	20240422	111200	76614300	27150	27150	27150	27150	0
443	20240422	111100	76614300	27150	27150	27150	27150	0
444	20240422	111000	76614300	27150	27150	27150	27150	0
445	20240422	110900	76614300	27150	27150	27150	27150	1
446	20240422	110800	76587150	27100	27100	27100	27100	20
447	20240422	110700	76045150	27050	27050	27050	27050	20
448	20240422	110600	75504150	27100	27100	27100	27100	0
449	20240422	110500	75504150	27100	27100	27100	27100	0
450	20240422	110400	75504150	27100	27100	27100	27100	20
451	20240422	110300	74962150	27100	27100	27100	27100	0
452	20240422	110200	74962150	27100	27100	27100	27100	0
453	20240422	110100	74962150	27100	27100	27100	27100	0
454	20240422	110000	74962150	27100	27100	27100	27100	30
455	20240422	105900	74149150	27100	27100	27100	27100	0
456	20240422	105800	74149150	27100	27100	27100	27100	0
457	20240422	105700	74149150	27100	27100	27100	27100	0
458	20240422	105600	74149150	27100	27100	27100	27100	22
459	20240422	105500	73552950	27100	27100	27100	27100	0
460	20240422	105400	73552950	27100	27100	27100	27100	0
461	20240422	105300	73552950	27100	27100	27100	27100	0
462	20240422	105200	73552950	27100	27100	27100	27100	0
463	20240422	105100	73552950	27100	27100	27100	27100	42
464	20240422	105000	72414750	27050	27050	27050	27050	117
465	20240422	104900	69249900	27050	27050	27050	27050	0
466	20240422	104800	69249900	27050	27050	27050	27050	0
467	20240422	104700	69249900	27050	27050	27050	27050	0
468	20240422	104600	69249900	27050	27050	27050	27050	0
469	20240422	104500	69249900	27050	27050	27050	27050	0
470	20240422	104400	69249900	27050	27050	27050	27050	0
471	20240422	104300	69249900	27050	27050	27050	27050	0
472	20240422	104200	69249900	27050	27050	27050	27050	0
473	20240422	104100	69249900	27050	27050	27050	27050	0
474	20240422	104000	69249900	27050	27050	27050	27050	0
475	20240422	103900	69249900	27050	27050	27050	27050	0
476	20240422	103800	69249900	27050	27050	27050	27050	0
477	20240422	103700	69249900	27050	27050	27050	27050	0
478	20240422	103600	69249900	27050	27050	27050	27050	0
479	20240422	103500	69249900	27050	27050	27050	27050	0
480	20240422	103400	69249900	27050	27050	27050	27050	2
481	20240422	103300	69195800	27000	27000	27000	27000	0
482	20240422	103200	69195800	27000	27000	27000	27000	0
483	20240422	103100	69195800	27000	27000	27000	27000	0
484	20240422	103000	69195800	27000	27000	27000	27000	0
485	20240422	102900	69195800	27000	27000	27000	27000	0
486	20240422	102800	69195800	27000	27000	27000	27000	0
487	20240422	102700	69195800	27000	27000	27000	27000	0
488	20240422	102600	69195800	27000	27000	27000	27000	0
489	20240422	102500	69195800	27000	27000	27000	27000	2
490	20240422	102400	69141800	27000	27000	27000	27000	10
491	20240422	102300	68871800	27000	27000	27000	27000	0
492	20240422	102200	68871800	27000	27000	27000	27000	0
493	20240422	102100	68871800	27000	27000	27000	27000	0
494	20240422	102000	68871800	27000	27000	27000	27000	0
495	20240422	101900	68871800	27000	27000	27000	27000	0
496	20240422	101800	68871800	27000	27000	27000	27000	0
497	20240422	101700	68871800	27000	27000	27000	27000	0
498	20240422	101600	68871800	27000	27000	27000	27000	158
499	20240422	101500	64605800	26900	26900	26900	26900	0
500	20240422	101400	64605800	26900	26900	26900	26900	0
501	20240422	101300	64605800	26900	26900	26900	26900	0
502	20240422	101200	64605800	26900	26900	26900	26900	0
503	20240422	101100	64605800	26900	26900	26900	26900	51
504	20240422	101000	63233900	26850	26850	26850	26850	0
505	20240422	100900	63233900	26850	26850	26850	26850	0
506	20240422	100800	63233900	26850	26850	26850	26850	0
507	20240422	100700	63233900	26850	26850	26850	26850	100
508	20240422	100600	60548900	26850	26850	26850	26850	0
509	20240422	100500	60548900	26850	26850	26850	26850	0
510	20240422	100400	60548900	26850	26850	26850	26850	100
511	20240422	100300	57863900	26850	26850	26850	26850	0
512	20240422	100200	57863900	26850	26850	26850	26850	10
513	20240422	100100	57595400	27000	27000	27000	27000	0
514	20240422	100000	57595400	27000	27000	27000	27000	0
515	20240422	095900	57595400	27000	27000	27000	27000	0
516	20240422	095800	57595400	27000	27000	27000	27000	0
517	20240422	095700	57595400	27000	27000	27000	27000	0
518	20240422	095600	57595400	27000	27000	27000	27000	0
519	20240422	095500	57595400	27000	27000	27000	27000	0
520	20240422	095400	57595400	27000	27000	27000	27000	0
521	20240422	095300	57595400	27000	27000	27000	27000	0
522	20240422	095200	57595400	27000	27000	27000	27000	0
523	20240422	095100	57595400	27000	27000	27000	27000	0
524	20240422	095000	57595400	27000	27000	27000	27000	0
525	20240422	094900	57595400	27000	27000	27000	27000	0
526	20240422	094800	57595400	27000	26850	27000	26850	5
527	20240422	094700	57460550	27000	26850	27000	26850	5
528	20240422	094600	57325750	26750	26750	26750	26750	0
529	20240422	094500	57325750	26750	26750	26750	26750	0
530	20240422	094400	57325750	26750	26750	26750	26750	0
531	20240422	094300	57325750	26750	26750	26750	26750	0
532	20240422	094200	57325750	26750	26750	26750	26750	0
533	20240422	094100	57325750	26750	26750	26750	26750	0
534	20240422	094000	57325750	26750	26750	26750	26750	0
535	20240422	093900	57325750	26750	26750	26750	26750	0
536	20240422	093800	57325750	26750	26750	26750	26750	50
537	20240422	093700	55988250	26750	26750	26750	26750	0
538	20240422	093600	55988250	26750	26750	26750	26750	0
539	20240422	093500	55988250	26750	26750	26750	26750	1
540	20240422	093400	55961500	26750	26800	26800	26750	70
541	20240422	093300	54087550	26800	26950	26950	26800	597
542	20240422	093200	38051100	26950	26950	26950	26950	33
543	20240422	093100	37161750	26950	26950	26950	26950	1
544	20240422	093000	37134800	26950	26950	26950	26950	4
545	20240422	092900	37027000	27000	27000	27000	27000	500
546	20240422	092800	23527000	26950	26950	26950	26950	3
547	20240422	092700	23446150	26900	26900	26900	26900	0
548	20240422	092600	23446150	26900	27000	27000	26900	401
549	20240422	092500	12641650	27000	27000	27000	27000	1
550	20240422	092400	12614650	27100	27100	27100	27100	0
551	20240422	092300	12614650	27100	27100	27100	27100	0
552	20240422	092200	12614650	27100	27100	27100	27100	0
553	20240422	092100	12614650	27100	27000	27100	27000	148
554	20240422	092000	8608650	27000	26700	27000	26700	104
555	20240422	091900	5807650	26600	26600	26600	26600	0
556	20240422	091800	5807650	26600	26600	26600	26600	0
557	20240422	091700	5807650	26600	26600	26600	26600	4
558	20240422	091600	5701250	26650	26650	26650	26650	0
559	20240422	091500	5701250	26650	26650	26650	26650	0
560	20240422	091400	5701250	26650	26650	26650	26650	0
561	20240422	091300	5701250	26650	26650	26650	26650	51
562	20240422	091200	4342100	26650	26650	26650	26650	0
563	20240422	091100	4342100	26650	26650	26650	26650	0
564	20240422	091000	4342100	26650	26650	26650	26650	0
565	20240422	090900	4342100	26650	26650	26650	26650	1
566	20240422	090800	4315450	26650	26650	26650	26650	0
567	20240422	090700	4315450	26650	26650	26650	26650	0
568	20240422	090600	4315450	26650	26650	26650	26650	0
569	20240422	090500	4315450	26650	26650	26650	26650	13
570	20240422	090400	3969000	27000	27000	27000	27000	0
571	20240422	090300	3969000	27000	27000	27000	27000	0
572	20240422	090200	3969000	27000	27000	27000	27000	0
573	20240422	090100	3969000	27000	27000	27000	27000	10
574	20240422	090000	3699000	27000	27000	27000	27000	137