KissMeData/000670/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	183100	357425500	290000	290000	290000	290000	48
3	20240910	183000	357425500	290000	290000	290000	290000	0
4	20240910	182900	357425500	290000	290000	290000	290000	0
5	20240910	182800	357425500	290000	290000	290000	290000	0
6	20240910	182700	357425500	290000	290000	290000	290000	0
7	20240910	182600	357425500	290000	290000	290000	290000	0
8	20240910	182500	357425500	290000	290000	290000	290000	0
9	20240910	182400	357425500	290000	290000	290000	290000	0
10	20240910	182300	357425500	290000	290000	290000	290000	0
11	20240910	182200	357425500	290000	290000	290000	290000	0
12	20240910	182100	357425500	290000	290000	290000	290000	0
13	20240910	182000	357425500	290000	290000	290000	290000	0
14	20240910	181900	357425500	290000	290000	290000	290000	0
15	20240910	181800	357425500	290000	290000	290000	290000	0
16	20240910	181700	357425500	290000	290000	290000	290000	0
17	20240910	181600	357425500	290000	290000	290000	290000	0
18	20240910	181500	357425500	290000	290000	290000	290000	0
19	20240910	181400	357425500	290000	290000	290000	290000	0
20	20240910	181300	357425500	290000	290000	290000	290000	0
21	20240910	181200	357425500	290000	290000	290000	290000	0
22	20240910	181100	357425500	290000	290000	290000	290000	0
23	20240910	181000	357425500	290000	290000	290000	290000	0
24	20240910	180900	357425500	290000	290000	290000	290000	0
25	20240910	180800	357425500	290000	290000	290000	290000	0
26	20240910	180700	357425500	290000	290000	290000	290000	0
27	20240910	180600	357425500	290000	290000	290000	290000	0
28	20240910	180500	357425500	290000	290000	290000	290000	0
29	20240910	180400	357425500	290000	290000	290000	290000	0
30	20240910	180300	357425500	290000	290000	290000	290000	0
31	20240910	180200	357425500	290000	290000	290000	290000	0
32	20240910	180100	357425500	290000	290000	290000	290000	48
33	20240910	180000	357425500	290000	290000	290000	290000	0
34	20240910	175900	357425500	290000	290000	290000	290000	0
35	20240910	175800	357425500	290000	290000	290000	290000	0
36	20240910	175700	357425500	290000	290000	290000	290000	0
37	20240910	175600	357425500	290000	290000	290000	290000	0
38	20240910	175500	357425500	290000	290000	290000	290000	0
39	20240910	175400	357425500	290000	290000	290000	290000	0
40	20240910	175300	357425500	290000	290000	290000	290000	0
41	20240910	175200	357425500	290000	290000	290000	290000	0
42	20240910	175100	357425500	290000	290000	290000	290000	0
43	20240910	175000	357425500	290000	290000	290000	290000	0
44	20240910	174900	357425500	290000	290000	290000	290000	0
45	20240910	174800	357425500	290000	290000	290000	290000	0
46	20240910	174700	357425500	290000	290000	290000	290000	0
47	20240910	174600	357425500	290000	290000	290000	290000	0
48	20240910	174500	357425500	290000	290000	290000	290000	0
49	20240910	174400	357425500	290000	290000	290000	290000	0
50	20240910	174300	357425500	290000	290000	290000	290000	0
51	20240910	174200	357425500	290000	290000	290000	290000	0
52	20240910	174100	357425500	290000	290000	290000	290000	0
53	20240910	174000	357425500	290000	290000	290000	290000	0
54	20240910	173900	357425500	290000	290000	290000	290000	0
55	20240910	173800	357425500	290000	290000	290000	290000	0
56	20240910	173700	357425500	290000	290000	290000	290000	0
57	20240910	173600	357425500	290000	290000	290000	290000	0
58	20240910	173500	357425500	290000	290000	290000	290000	0
59	20240910	173400	357425500	290000	290000	290000	290000	0
60	20240910	173300	357425500	290000	290000	290000	290000	0
61	20240910	173200	357425500	290000	290000	290000	290000	0
62	20240910	173100	357425500	290000	290000	290000	290000	48
63	20240910	173000	357425500	290000	290000	290000	290000	0
64	20240910	172900	357425500	290000	290000	290000	290000	0
65	20240910	172800	357425500	290000	290000	290000	290000	0
66	20240910	172700	357425500	290000	290000	290000	290000	0
67	20240910	172600	357425500	290000	290000	290000	290000	0
68	20240910	172500	357425500	290000	290000	290000	290000	0
69	20240910	172400	357425500	290000	290000	290000	290000	0
70	20240910	172300	357425500	290000	290000	290000	290000	0
71	20240910	172200	357425500	290000	290000	290000	290000	0
72	20240910	172100	357425500	290000	290000	290000	290000	0
73	20240910	172000	357425500	290000	290000	290000	290000	0
74	20240910	171900	357425500	290000	290000	290000	290000	0
75	20240910	171800	357425500	290000	290000	290000	290000	0
76	20240910	171700	357425500	290000	290000	290000	290000	0
77	20240910	171600	357425500	290000	290000	290000	290000	0
78	20240910	171500	357425500	290000	290000	290000	290000	0
79	20240910	171400	357425500	290000	290000	290000	290000	0
80	20240910	171300	357425500	290000	290000	290000	290000	0
81	20240910	171200	357425500	290000	290000	290000	290000	0
82	20240910	171100	357425500	290000	290000	290000	290000	0
83	20240910	171000	357425500	290000	290000	290000	290000	0
84	20240910	170900	357425500	290000	290000	290000	290000	0
85	20240910	170800	357425500	290000	290000	290000	290000	0
86	20240910	170700	357425500	290000	290000	290000	290000	0
87	20240910	170600	357425500	290000	290000	290000	290000	0
88	20240910	170500	357425500	290000	290000	290000	290000	0
89	20240910	170400	357425500	290000	290000	290000	290000	0
90	20240910	170300	357425500	290000	290000	290000	290000	0
91	20240910	170200	357425500	290000	290000	290000	290000	0
92	20240910	170100	357425500	290000	290000	290000	290000	48
93	20240910	170000	357425500	290000	290000	290000	290000	0
94	20240910	165900	357425500	290000	290000	290000	290000	0
95	20240910	165800	357425500	290000	290000	290000	290000	0
96	20240910	165700	357425500	290000	290000	290000	290000	0
97	20240910	165600	357425500	290000	290000	290000	290000	0
98	20240910	165500	357425500	290000	290000	290000	290000	0
99	20240910	165400	357425500	290000	290000	290000	290000	0
100	20240910	165300	357425500	290000	290000	290000	290000	0
101	20240910	165200	357425500	290000	290000	290000	290000	0
102	20240910	165100	357425500	290000	290000	290000	290000	0
103	20240910	165000	357425500	290000	290000	290000	290000	0
104	20240910	164900	357425500	290000	290000	290000	290000	0
105	20240910	164800	357425500	290000	290000	290000	290000	0
106	20240910	164700	357425500	290000	290000	290000	290000	0
107	20240910	164600	357425500	290000	290000	290000	290000	0
108	20240910	164500	357425500	290000	290000	290000	290000	0
109	20240910	164400	357425500	290000	290000	290000	290000	0
110	20240910	164300	357425500	290000	290000	290000	290000	0
111	20240910	164200	357425500	290000	290000	290000	290000	0
112	20240910	164100	357425500	290000	290000	290000	290000	0
113	20240910	164000	357425500	290000	290000	290000	290000	0
114	20240910	163900	357425500	290000	290000	290000	290000	0
115	20240910	163800	357425500	290000	290000	290000	290000	0
116	20240910	163700	357425500	290000	290000	290000	290000	0
117	20240910	163600	357425500	290000	290000	290000	290000	0
118	20240910	163500	357425500	290000	290000	290000	290000	0
119	20240910	163400	357425500	290000	290000	290000	290000	0
120	20240910	163300	357425500	290000	290000	290000	290000	0
121	20240910	163200	357425500	290000	290000	290000	290000	0
122	20240910	163100	357425500	290000	290000	290000	290000	48
123	20240910	163000	357425500	290000	290000	290000	290000	0
124	20240910	162900	357425500	290000	290000	290000	290000	0
125	20240910	162800	357425500	290000	290000	290000	290000	0
126	20240910	162700	357425500	290000	290000	290000	290000	0
127	20240910	162600	357425500	290000	290000	290000	290000	0
128	20240910	162500	357425500	290000	290000	290000	290000	0
129	20240910	162400	357425500	290000	290000	290000	290000	0
130	20240910	162300	357425500	290000	290000	290000	290000	0
131	20240910	162200	357425500	290000	290000	290000	290000	0
132	20240910	162100	357425500	290000	290000	290000	290000	0
133	20240910	162000	357425500	290000	290000	290000	290000	0
134	20240910	161900	357425500	290000	290000	290000	290000	0
135	20240910	161800	357425500	290000	290000	290000	290000	0
136	20240910	161700	357425500	290000	290000	290000	290000	0
137	20240910	161600	357425500	290000	290000	290000	290000	0
138	20240910	161500	357425500	290000	290000	290000	290000	0
139	20240910	161400	357425500	290000	290000	290000	290000	0
140	20240910	161300	357425500	290000	290000	290000	290000	0
141	20240910	161200	357425500	290000	290000	290000	290000	0
142	20240910	161100	357425500	290000	290000	290000	290000	0
143	20240910	161000	357425500	290000	290000	290000	290000	0
144	20240910	160900	357425500	290000	290000	290000	290000	0
145	20240910	160800	357425500	290000	290000	290000	290000	0
146	20240910	160700	357425500	290000	290000	290000	290000	0
147	20240910	160600	357425500	290000	290000	290000	290000	0
148	20240910	160500	357425500	290000	290000	290000	290000	0
149	20240910	160400	357425500	290000	290000	290000	290000	0
150	20240910	160300	357425500	290000	290000	290000	290000	0
151	20240910	160200	357425500	290000	290000	290000	290000	0
152	20240910	160100	357425500	290000	290000	290000	290000	48
153	20240910	160000	357425500	290000	290000	290000	290000	0
154	20240910	155900	357425500	290000	290000	290000	290000	0
155	20240910	155800	357425500	290000	290000	290000	290000	0
156	20240910	155700	357425500	290000	290000	290000	290000	0
157	20240910	155600	357425500	290000	290000	290000	290000	0
158	20240910	155500	357425500	290000	290000	290000	290000	0
159	20240910	155400	357425500	290000	290000	290000	290000	0
160	20240910	155300	357425500	290000	290000	290000	290000	0
161	20240910	155200	357425500	290000	290000	290000	290000	0
162	20240910	155100	357425500	290000	290000	290000	290000	0
163	20240910	155000	357425500	290000	290000	290000	290000	0
164	20240910	154900	357425500	290000	290000	290000	290000	0
165	20240910	154800	357425500	290000	290000	290000	290000	0
166	20240910	154700	357425500	290000	290000	290000	290000	0
167	20240910	154600	357425500	290000	290000	290000	290000	0
168	20240910	154500	357425500	290000	290000	290000	290000	0
169	20240910	154400	357425500	290000	290000	290000	290000	0
170	20240910	154300	357425500	290000	290000	290000	290000	0
171	20240910	154200	357425500	290000	290000	290000	290000	0
172	20240910	154100	357425500	290000	290000	290000	290000	0
173	20240910	154000	357425500	290000	290000	290000	290000	0
174	20240910	153900	357425500	290000	290000	290000	290000	0
175	20240910	153800	357425500	290000	290000	290000	290000	0
176	20240910	153700	357425500	290000	290000	290000	290000	0
177	20240910	153600	357425500	290000	290000	290000	290000	0
178	20240910	153500	357425500	290000	290000	290000	290000	0
179	20240910	153400	357425500	290000	290000	290000	290000	0
180	20240910	153300	357425500	290000	290000	290000	290000	0
181	20240910	153200	357425500	290000	290000	290000	290000	0
182	20240910	153100	357425500	290000	290000	290000	290000	48
183	20240910	153000	357425500	290000	290000	290000	290000	48
184	20240910	152900	343505500	292500	292500	292500	292500	0
185	20240910	152800	343505500	292500	292500	292500	292500	0
186	20240910	152700	343505500	292500	292500	292500	292500	0
187	20240910	152600	343505500	292500	292500	292500	292500	0
188	20240910	152500	343505500	292500	292500	292500	292500	0
189	20240910	152400	343505500	292500	292500	292500	292500	0
190	20240910	152300	343505500	292500	292500	292500	292500	0
191	20240910	152200	343505500	292500	292500	292500	292500	0
192	20240910	152100	343505500	292500	292500	292500	292500	0
193	20240910	152000	343505500	292500	292500	292500	292500	0
194	20240910	151900	343505500	292500	292500	292500	290000	279
195	20240910	151800	262398500	292000	292000	292000	292000	1
196	20240910	151700	262106500	292000	292000	292000	292000	1
197	20240910	151600	261814500	292500	292500	292500	292500	1
198	20240910	151500	261522000	292000	292000	292000	292000	3
199	20240910	151400	260646000	291500	291500	291500	291500	0
200	20240910	151300	260646000	291500	291500	291500	291500	0
201	20240910	151200	260646000	291500	291500	291500	291500	1
202	20240910	151100	260354500	291500	291500	291500	291500	0
203	20240910	151000	260354500	291500	291500	291500	291500	6
204	20240910	150900	258605500	292500	292500	292500	292500	0
205	20240910	150800	258605500	292500	292500	292500	292500	0
206	20240910	150700	258605500	292500	292500	292500	292500	1
207	20240910	150600	258313000	292500	292500	292500	292500	0
208	20240910	150500	258313000	292500	292000	292500	292000	6
209	20240910	150400	256559000	291500	291500	291500	291500	3
210	20240910	150300	255684500	292500	292500	292500	292500	0
211	20240910	150200	255684500	292500	292500	292500	292500	1
212	20240910	150100	255392000	292500	292500	292500	292500	0
213	20240910	150000	255392000	292500	292000	292500	292000	2
214	20240910	145900	254807500	292500	292500	292500	292500	0
215	20240910	145800	254807500	292500	292500	292500	292500	0
216	20240910	145700	254807500	292500	292500	292500	292500	1
217	20240910	145600	254515000	292500	292000	292500	292000	6
218	20240910	145500	252761000	292000	292000	292000	292000	1
219	20240910	145400	252469000	293000	293000	293000	293000	0
220	20240910	145300	252469000	293000	293000	293000	293000	0
221	20240910	145200	252469000	293000	293000	293000	293000	0
222	20240910	145100	252469000	293000	293000	293000	293000	6
223	20240910	145000	250711000	291000	291000	291000	291000	8
224	20240910	144900	248383000	292500	291500	292500	291500	9
225	20240910	144800	245757500	291500	291500	291500	291500	0
226	20240910	144700	245757500	291500	292000	292000	291500	100
227	20240910	144600	216606500	292000	292000	292000	292000	0
228	20240910	144500	216606500	292000	292000	292000	292000	2
229	20240910	144400	216022500	292000	292000	292000	292000	0
230	20240910	144300	216022500	292000	292000	292000	292000	0
231	20240910	144200	216022500	292000	292000	292000	292000	0
232	20240910	144100	216022500	292000	292000	292000	292000	0
233	20240910	144000	216022500	292000	292000	292000	292000	0
234	20240910	143900	216022500	292000	292000	292000	292000	0
235	20240910	143800	216022500	292000	292000	292000	292000	0
236	20240910	143700	216022500	292000	292000	292000	292000	1
237	20240910	143600	215730500	292000	292000	292000	292000	0
238	20240910	143500	215730500	292000	292000	292000	292000	8
239	20240910	143400	213394500	293000	293000	293000	293000	0
240	20240910	143300	213394500	293000	293000	293000	293000	0
241	20240910	143200	213394500	293000	293000	293000	293000	0
242	20240910	143100	213394500	293000	293000	293000	293000	0
243	20240910	143000	213394500	293000	293000	293000	293000	0
244	20240910	142900	213394500	293000	293000	293000	293000	0
245	20240910	142800	213394500	293000	293000	293000	293000	1
246	20240910	142700	213101500	293500	293500	293500	293500	0
247	20240910	142600	213101500	293500	293500	293500	293500	0
248	20240910	142500	213101500	293500	293500	293500	293500	0
249	20240910	142400	213101500	293500	293500	293500	293500	1
250	20240910	142300	212808000	293500	293500	293500	293500	0
251	20240910	142200	212808000	293500	293500	293500	293500	0
252	20240910	142100	212808000	293500	293500	293500	293500	0
253	20240910	142000	212808000	293500	293500	293500	293500	0
254	20240910	141900	212808000	293500	293500	293500	293500	1
255	20240910	141800	212514500	293500	293500	293500	293500	1
256	20240910	141700	212221000	293000	293000	293000	293000	0
257	20240910	141600	212221000	293000	293000	293000	293000	0
258	20240910	141500	212221000	293000	293000	293000	293000	0
259	20240910	141400	212221000	293000	293000	293000	293000	0
260	20240910	141300	212221000	293000	293000	293000	293000	1
261	20240910	141200	211928000	293000	293000	293000	293000	0
262	20240910	141100	211928000	293000	293000	293000	293000	10
263	20240910	141000	208998000	292500	292500	292500	292500	9
264	20240910	140900	206365500	292000	292000	292000	292000	0
265	20240910	140800	206365500	292000	292000	292000	292000	0
266	20240910	140700	206365500	292000	292000	292000	292000	0
267	20240910	140600	206365500	292000	292000	292000	292000	0
268	20240910	140500	206365500	292000	292000	292000	292000	0
269	20240910	140400	206365500	292000	292000	292000	292000	0
270	20240910	140300	206365500	292000	292000	292000	292000	0
271	20240910	140200	206365500	292000	292000	292000	292000	0
272	20240910	140100	206365500	292000	292000	292000	292000	0
273	20240910	140000	206365500	292000	292000	292000	292000	0
274	20240910	135900	206365500	292000	292000	292000	292000	0
275	20240910	135800	206365500	292000	292000	292000	292000	1
276	20240910	135700	206073500	293000	293000	293000	293000	0
277	20240910	135600	206073500	293000	293000	293000	293000	1
278	20240910	135500	205780500	292000	292000	292000	292000	0
279	20240910	135400	205780500	292000	291500	292000	291500	250
280	20240910	135300	132798000	292000	292000	292000	292000	0
281	20240910	135200	132798000	292000	292000	292000	292000	1
282	20240910	135100	132506000	291500	291500	291500	291500	0
283	20240910	135000	132506000	291500	291500	291500	291500	0
284	20240910	134900	132506000	291500	291500	291500	291500	2
285	20240910	134800	131923000	291500	291500	291500	291500	0
286	20240910	134700	131923000	291500	291500	291500	291500	0
287	20240910	134600	131923000	291500	291500	291500	291500	5
288	20240910	134500	130465500	291500	291500	291500	291500	0
289	20240910	134400	130465500	291500	291500	291500	291500	0
290	20240910	134300	130465500	291500	291500	291500	291500	0
291	20240910	134200	130465500	291500	291500	291500	291500	0
292	20240910	134100	130465500	291500	291500	291500	291500	2
293	20240910	134000	129882500	291500	291500	291500	291500	5
294	20240910	133900	128425000	291500	291500	291500	291500	2
295	20240910	133800	127842000	291500	291500	291500	291500	0
296	20240910	133700	127842000	291500	291500	291500	291500	5
297	20240910	133600	126384500	291500	291500	291500	291500	0
298	20240910	133500	126384500	291500	291500	291500	291500	0
299	20240910	133400	126384500	291500	291500	291500	291500	0
300	20240910	133300	126384500	291500	291500	291500	291500	0
301	20240910	133200	126384500	291500	291500	291500	291500	1
302	20240910	133100	126093000	292000	292000	292000	292000	0
303	20240910	133000	126093000	292000	292000	292000	292000	1
304	20240910	132900	125801000	292000	292000	292000	292000	0
305	20240910	132800	125801000	292000	292000	292000	292000	0
306	20240910	132700	125801000	292000	292000	292000	292000	0
307	20240910	132600	125801000	292000	292000	292000	292000	0
308	20240910	132500	125801000	292000	292000	292000	292000	0
309	20240910	132400	125801000	292000	292000	292000	292000	0
310	20240910	132300	125801000	292000	292000	292000	292000	2
311	20240910	132200	125217000	292000	292000	292000	292000	0
312	20240910	132100	125217000	292000	292000	292000	292000	0
313	20240910	132000	125217000	292000	292000	292000	292000	0
314	20240910	131900	125217000	292000	292000	292000	292000	2
315	20240910	131800	124633000	292000	292000	292000	292000	0
316	20240910	131700	124633000	292000	292000	292000	292000	0
317	20240910	131600	124633000	292000	292000	292000	292000	0
318	20240910	131500	124633000	292000	292000	292000	292000	0
319	20240910	131400	124633000	292000	292000	292000	292000	0
320	20240910	131300	124633000	292000	292000	292000	292000	0
321	20240910	131200	124633000	292000	292000	292000	292000	0
322	20240910	131100	124633000	292000	292000	292000	292000	0
323	20240910	131000	124633000	292000	292000	292000	292000	5
324	20240910	130900	123173000	291500	291500	291500	291500	0
325	20240910	130800	123173000	291500	291500	291500	291500	0
326	20240910	130700	123173000	291500	291500	291500	291500	0
327	20240910	130600	123173000	291500	291500	291500	291500	0
328	20240910	130500	123173000	291500	291500	291500	291500	0
329	20240910	130400	123173000	291500	291500	291500	291500	2
330	20240910	130300	122590000	292000	292000	292000	292000	0
331	20240910	130200	122590000	292000	292000	292000	292000	0
332	20240910	130100	122590000	292000	292000	292000	292000	0
333	20240910	130000	122590000	292000	292000	292000	292000	1
334	20240910	125900	122298000	291500	291500	291500	291500	5
335	20240910	125800	120840500	291500	291500	291500	291500	0
336	20240910	125700	120840500	291500	291500	291500	291500	0
337	20240910	125600	120840500	291500	291500	291500	291500	0
338	20240910	125500	120840500	291500	291500	291500	291500	1
339	20240910	125400	120549000	291500	291500	291500	291500	0
340	20240910	125300	120549000	291500	291500	291500	291500	0
341	20240910	125200	120549000	291500	291500	291500	291500	1
342	20240910	125100	120257500	291500	291500	291500	291500	0
343	20240910	125000	120257500	291500	291500	291500	291500	0
344	20240910	124900	120257500	291500	291500	291500	291500	0
345	20240910	124800	120257500	291500	291500	291500	291500	0
346	20240910	124700	120257500	291500	291500	291500	291500	0
347	20240910	124600	120257500	291500	291500	291500	291500	0
348	20240910	124500	120257500	291500	291500	291500	291500	16
349	20240910	124400	115593500	291000	291000	291000	291000	0
350	20240910	124300	115593500	291000	291000	291000	291000	0
351	20240910	124200	115593500	291000	291000	291000	291000	0
352	20240910	124100	115593500	291000	291000	291000	291000	1
353	20240910	124000	115302500	291000	291000	291000	291000	0
354	20240910	123900	115302500	291000	291000	291000	291000	2
355	20240910	123800	114720500	291000	291500	291500	291000	27
356	20240910	123700	106850500	291500	291500	291500	291500	1
357	20240910	123600	106559000	291500	291500	291500	291500	0
358	20240910	123500	106559000	291500	291500	291500	291500	0
359	20240910	123400	106559000	291500	291500	291500	291500	0
360	20240910	123300	106559000	291500	291500	291500	291500	0
361	20240910	123200	106559000	291500	291500	291500	291500	0
362	20240910	123100	106559000	291500	291500	291500	291500	0
363	20240910	123000	106559000	291500	291500	291500	291500	0
364	20240910	122900	106559000	291500	291500	291500	291500	1
365	20240910	122800	106267500	291500	291500	291500	291500	0
366	20240910	122700	106267500	291500	291500	291500	291500	0
367	20240910	122600	106267500	291500	291500	291500	291500	0
368	20240910	122500	106267500	291500	291500	291500	291500	0
369	20240910	122400	106267500	291500	291500	291500	291500	0
370	20240910	122300	106267500	291500	291500	291500	291500	0
371	20240910	122200	106267500	291500	291500	291500	291500	0
372	20240910	122100	106267500	291500	291500	291500	291500	0
373	20240910	122000	106267500	291500	291500	291500	291500	1
374	20240910	121900	105976000	292000	292000	292000	292000	0
375	20240910	121800	105976000	292000	292000	292000	292000	0
376	20240910	121700	105976000	292000	292000	292000	292000	0
377	20240910	121600	105976000	292000	292000	292000	292000	0
378	20240910	121500	105976000	292000	292000	292000	292000	3
379	20240910	121400	105100000	292000	292000	292000	292000	0
380	20240910	121300	105100000	292000	292000	292000	292000	0
381	20240910	121200	105100000	292000	292000	292000	292000	0
382	20240910	121100	105100000	292000	292000	292000	292000	0
383	20240910	121000	105100000	292000	292000	292000	292000	4
384	20240910	120900	103932000	291500	291500	291500	291500	0
385	20240910	120800	103932000	291500	291500	291500	291500	1
386	20240910	120700	103640500	291500	291500	291500	291500	0
387	20240910	120600	103640500	291500	291500	291500	291500	0
388	20240910	120500	103640500	291500	291500	291500	291500	21
389	20240910	120400	97519000	291000	291000	291000	291000	0
390	20240910	120300	97519000	291000	291000	291000	291000	0
391	20240910	120200	97519000	291000	291000	291000	291000	0
392	20240910	120100	97519000	291000	291000	291000	291000	0
393	20240910	120000	97519000	291000	291000	291000	291000	0
394	20240910	115900	97519000	291000	291000	291000	291000	0
395	20240910	115800	97519000	291000	291000	291000	291000	0
396	20240910	115700	97519000	291000	291000	291000	291000	1
397	20240910	115600	97228000	291000	291000	291000	291000	10
398	20240910	115500	94318000	291000	291000	291000	291000	1
399	20240910	115400	94027000	291000	291000	291000	291000	1
400	20240910	115300	93736000	291000	291000	291000	291000	1
401	20240910	115200	93445000	291000	291000	291000	291000	0
402	20240910	115100	93445000	291000	291000	291000	291000	1
403	20240910	115000	93154000	291000	291000	291000	291000	0
404	20240910	114900	93154000	291000	291000	291000	291000	0
405	20240910	114800	93154000	291000	291000	291000	291000	0
406	20240910	114700	93154000	291000	291000	291000	291000	0
407	20240910	114600	93154000	291000	291000	291000	291000	0
408	20240910	114500	93154000	291000	291000	291000	291000	0
409	20240910	114400	93154000	291000	291000	291000	291000	0
410	20240910	114300	93154000	291000	291000	291000	291000	0
411	20240910	114200	93154000	291000	291000	291000	291000	1
412	20240910	114100	92863000	291500	291500	291500	291500	0
413	20240910	114000	92863000	291500	291500	291500	291500	0
414	20240910	113900	92863000	291500	291500	291500	291500	0
415	20240910	113800	92863000	291500	291500	291500	291500	0
416	20240910	113700	92863000	291500	291500	291500	291500	0
417	20240910	113600	92863000	291500	291500	291500	291500	0
418	20240910	113500	92863000	291500	291500	291500	291500	0
419	20240910	113400	92863000	291500	291500	291500	291500	0
420	20240910	113300	92863000	291500	291500	291500	291500	0
421	20240910	113200	92863000	291500	291500	291500	291500	0
422	20240910	113100	92863000	291500	291000	291500	291000	4
423	20240910	113000	91697500	291000	291000	291000	291000	1
424	20240910	112900	91406500	291000	291000	291000	291000	0
425	20240910	112800	91406500	291000	291000	291000	291000	0
426	20240910	112700	91406500	291000	291000	291000	291000	0
427	20240910	112600	91406500	291000	291000	291000	291000	0
428	20240910	112500	91406500	291000	291000	291000	291000	0
429	20240910	112400	91406500	291000	291000	291000	291000	0
430	20240910	112300	91406500	291000	291000	291000	291000	0
431	20240910	112200	91406500	291000	291000	291000	291000	0
432	20240910	112100	91406500	291000	291000	291000	291000	1
433	20240910	112000	91115500	291500	291500	291500	291500	2
434	20240910	111900	90532500	291500	291500	291500	291500	0
435	20240910	111800	90532500	291500	291500	291500	291500	0
436	20240910	111700	90532500	291500	291500	291500	291500	0
437	20240910	111600	90532500	291500	291500	291500	291500	1
438	20240910	111500	90241000	291000	291000	291000	291000	0
439	20240910	111400	90241000	291000	291000	291000	291000	0
440	20240910	111300	90241000	291000	291000	291000	291000	0
441	20240910	111200	90241000	291000	291000	291000	291000	1
442	20240910	111100	89950000	291500	291500	291500	291500	0
443	20240910	111000	89950000	291500	291500	291500	291500	5
444	20240910	110900	88492500	291500	291500	291500	291500	0
445	20240910	110800	88492500	291500	291500	291500	291500	0
446	20240910	110700	88492500	291500	291500	291500	291500	0
447	20240910	110600	88492500	291500	291500	291500	291500	0
448	20240910	110500	88492500	291500	291500	291500	291500	0
449	20240910	110400	88492500	291500	291500	291500	291500	1
450	20240910	110300	88201000	291500	291500	291500	291500	0
451	20240910	110200	88201000	291500	291500	291500	291500	0
452	20240910	110100	88201000	291500	291500	291500	291500	0
453	20240910	110000	88201000	291500	292000	292000	291500	3
454	20240910	105900	87325500	292000	292000	292000	292000	0
455	20240910	105800	87325500	292000	292000	292000	292000	0
456	20240910	105700	87325500	292000	292000	292000	292000	3
457	20240910	105600	86449500	291500	291500	291500	291500	0
458	20240910	105500	86449500	291500	291500	291500	291500	5
459	20240910	105400	84992000	291500	291500	291500	291500	1
460	20240910	105300	84700500	291000	291000	291000	291000	0
461	20240910	105200	84700500	291000	291000	291000	291000	0
462	20240910	105100	84700500	291000	291000	291000	291000	1
463	20240910	105000	84409500	291500	291500	291500	291500	0
464	20240910	104900	84409500	291500	291500	291500	291500	0
465	20240910	104800	84409500	291500	291500	291500	291500	0
466	20240910	104700	84409500	291500	291500	291500	291500	0
467	20240910	104600	84409500	291500	291500	291500	291500	0
468	20240910	104500	84409500	291500	291500	291500	291500	0
469	20240910	104400	84409500	291500	291500	291500	291500	0
470	20240910	104300	84409500	291500	291500	291500	291500	0
471	20240910	104200	84409500	291500	291500	291500	291500	2
472	20240910	104100	83826500	292000	292000	292000	292000	0
473	20240910	104000	83826500	292000	292000	292000	292000	0
474	20240910	103900	83826500	292000	292000	292000	292000	1
475	20240910	103800	83534500	292000	292000	292000	292000	1
476	20240910	103700	83242500	292000	292000	292000	292000	0
477	20240910	103600	83242500	292000	292000	292000	292000	1
478	20240910	103500	82950500	292500	292000	292500	292000	9
479	20240910	103400	80322000	291000	291000	291000	291000	0
480	20240910	103300	80322000	291000	291000	291000	291000	0
481	20240910	103200	80322000	291000	291000	291500	291000	13
482	20240910	103100	76537000	290500	290500	290500	290500	0
483	20240910	103000	76537000	290500	290500	290500	290500	1
484	20240910	102900	76246500	290500	290500	290500	290500	0
485	20240910	102800	76246500	290500	290500	290500	290500	0
486	20240910	102700	76246500	290500	290500	290500	290500	0
487	20240910	102600	76246500	290500	290500	290500	290500	0
488	20240910	102500	76246500	290500	290500	290500	290500	1
489	20240910	102400	75956000	291500	291500	291500	291500	0
490	20240910	102300	75956000	291500	291500	291500	291500	0
491	20240910	102200	75956000	291500	291500	291500	291500	0
492	20240910	102100	75956000	291500	291500	291500	291500	2
493	20240910	102000	75373000	291500	291500	291500	291500	0
494	20240910	101900	75373000	291500	291500	291500	291500	0
495	20240910	101800	75373000	291500	291500	291500	291500	0
496	20240910	101700	75373000	291500	291500	291500	291500	0
497	20240910	101600	75373000	291500	291500	291500	291500	0
498	20240910	101500	75373000	291500	291500	291500	291500	0
499	20240910	101400	75373000	291500	291500	291500	291500	0
500	20240910	101300	75373000	291500	291500	291500	291500	0
501	20240910	101200	75373000	291500	291500	291500	291500	0
502	20240910	101100	75373000	291500	291500	291500	291500	0
503	20240910	101000	75373000	291500	291500	291500	291500	3
504	20240910	100900	74498500	291000	291000	291000	291000	0
505	20240910	100800	74498500	291000	291000	291000	291000	10
506	20240910	100700	71588500	293000	293000	293000	293000	0
507	20240910	100600	71588500	293000	293000	293000	293000	0
508	20240910	100500	71588500	293000	293000	293000	293000	0
509	20240910	100400	71588500	293000	293000	293000	293000	0
510	20240910	100300	71588500	293000	293000	293000	293000	0
511	20240910	100200	71588500	293000	291000	293000	291000	15
512	20240910	100100	67215000	290500	290500	290500	290500	0
513	20240910	100000	67215000	290500	291000	291000	290500	5
514	20240910	095900	65762000	290500	290500	290500	290500	0
515	20240910	095800	65762000	290500	290500	290500	290500	0
516	20240910	095700	65762000	290500	290500	290500	290500	0
517	20240910	095600	65762000	290500	290500	290500	290500	0
518	20240910	095500	65762000	290500	290500	290500	290500	0
519	20240910	095400	65762000	290500	290500	290500	290500	0
520	20240910	095300	65762000	290500	290500	290500	290500	0
521	20240910	095200	65762000	290500	290500	290500	290500	0
522	20240910	095100	65762000	290500	290500	290500	290500	1
523	20240910	095000	65471500	290000	291000	291000	290000	2
524	20240910	094900	64890500	290500	290500	290500	290500	0
525	20240910	094800	64890500	290500	290500	290500	290500	0
526	20240910	094700	64890500	290500	290500	290500	290500	0
527	20240910	094600	64890500	290500	290000	290500	290000	17
528	20240910	094500	59960000	289500	289500	289500	289500	0
529	20240910	094400	59960000	289500	289500	289500	289500	0
530	20240910	094300	59960000	289500	289500	289500	289500	0
531	20240910	094200	59960000	289500	289500	289500	289500	0
532	20240910	094100	59960000	289500	289500	289500	289500	0
533	20240910	094000	59960000	289500	289500	289500	289500	1
534	20240910	093900	59670500	289500	289500	289500	289500	1
535	20240910	093800	59381000	290000	290000	290000	290000	0
536	20240910	093700	59381000	290000	290000	290000	290000	0
537	20240910	093600	59381000	290000	290000	290000	290000	1
538	20240910	093500	59091000	290000	290000	290000	290000	13
539	20240910	093400	55321000	290500	290500	290500	290500	0
540	20240910	093300	55321000	290500	290500	290500	290500	8
541	20240910	093200	52997000	290500	290500	290500	290500	0
542	20240910	093100	52997000	290500	290500	290500	290500	1
543	20240910	093000	52706500	290500	290500	290500	290500	1
544	20240910	092900	52416000	290500	290500	290500	290500	1
545	20240910	092800	52125500	290500	290500	290500	290500	3
546	20240910	092700	51254000	290500	290500	290500	290500	8
547	20240910	092600	48930000	290500	290500	290500	290500	0
548	20240910	092500	48930000	290500	290500	290500	290500	0
549	20240910	092400	48930000	290500	290500	290500	290500	10
550	20240910	092300	46025000	290500	290500	290500	290500	0
551	20240910	092200	46025000	290500	290500	290500	290500	0
552	20240910	092100	46025000	290500	290500	290500	290500	0
553	20240910	092000	46025000	290500	290500	290500	290500	4
554	20240910	091900	44863000	291000	291500	291500	291000	84
555	20240910	091800	20377500	291500	291500	291500	291500	0
556	20240910	091700	20377500	291500	291500	291500	291500	0
557	20240910	091600	20377500	291500	291500	291500	291500	0
558	20240910	091500	20377500	291500	291500	291500	291500	7
559	20240910	091400	18337000	292000	292000	292000	292000	0
560	20240910	091300	18337000	292000	292000	292000	292000	0
561	20240910	091200	18337000	292000	292000	292000	292000	0
562	20240910	091100	18337000	292000	292000	292000	292000	4
563	20240910	091000	17169000	292000	292000	292000	292000	3
564	20240910	090900	16293000	291500	291500	291500	291500	2
565	20240910	090800	15710000	291500	291500	291500	291500	0
566	20240910	090700	15710000	291500	291500	291500	291500	4
567	20240910	090600	14544000	291000	290500	291000	290500	12
568	20240910	090500	11052500	290500	290500	290500	290500	0
569	20240910	090400	11052500	290500	290500	290500	290500	2
570	20240910	090300	10471500	291000	291000	291000	290500	10
571	20240910	090200	7564000	290500	290500	290500	290500	2
572	20240910	090100	6983000	290500	290500	290500	290500	2
573	20240910	090000	6402000	291000	291000	291000	291000	22