KissMeData/000670/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	183200	225905500	293500	293500	293500	293500	28
3	20240911	183100	225905500	293500	293500	293500	293500	0
4	20240911	183000	225905500	293500	293500	293500	293500	0
5	20240911	182900	225905500	293500	293500	293500	293500	0
6	20240911	182800	225905500	293500	293500	293500	293500	0
7	20240911	182700	225905500	293500	293500	293500	293500	0
8	20240911	182600	225905500	293500	293500	293500	293500	0
9	20240911	182500	225905500	293500	293500	293500	293500	0
10	20240911	182400	225905500	293500	293500	293500	293500	0
11	20240911	182300	225905500	293500	293500	293500	293500	0
12	20240911	182200	225905500	293500	293500	293500	293500	0
13	20240911	182100	225905500	293500	293500	293500	293500	0
14	20240911	182000	225905500	293500	293500	293500	293500	0
15	20240911	181900	225905500	293500	293500	293500	293500	0
16	20240911	181800	225905500	293500	293500	293500	293500	0
17	20240911	181700	225905500	293500	293500	293500	293500	0
18	20240911	181600	225905500	293500	293500	293500	293500	0
19	20240911	181500	225905500	293500	293500	293500	293500	0
20	20240911	181400	225905500	293500	293500	293500	293500	0
21	20240911	181300	225905500	293500	293500	293500	293500	0
22	20240911	181200	225905500	293500	293500	293500	293500	0
23	20240911	181100	225905500	293500	293500	293500	293500	0
24	20240911	181000	225905500	293500	293500	293500	293500	0
25	20240911	180900	225905500	293500	293500	293500	293500	0
26	20240911	180800	225905500	293500	293500	293500	293500	0
27	20240911	180700	225905500	293500	293500	293500	293500	0
28	20240911	180600	225905500	293500	293500	293500	293500	0
29	20240911	180500	225905500	293500	293500	293500	293500	0
30	20240911	180400	225905500	293500	293500	293500	293500	0
31	20240911	180300	225905500	293500	293500	293500	293500	0
32	20240911	180200	225905500	293500	293500	293500	293500	28
33	20240911	180100	225905500	293500	293500	293500	293500	0
34	20240911	180000	225905500	293500	293500	293500	293500	0
35	20240911	175900	225905500	293500	293500	293500	293500	0
36	20240911	175800	225905500	293500	293500	293500	293500	0
37	20240911	175700	225905500	293500	293500	293500	293500	0
38	20240911	175600	225905500	293500	293500	293500	293500	0
39	20240911	175500	225905500	293500	293500	293500	293500	0
40	20240911	175400	225905500	293500	293500	293500	293500	0
41	20240911	175300	225905500	293500	293500	293500	293500	0
42	20240911	175200	225905500	293500	293500	293500	293500	0
43	20240911	175100	225905500	293500	293500	293500	293500	0
44	20240911	175000	225905500	293500	293500	293500	293500	0
45	20240911	174900	225905500	293500	293500	293500	293500	0
46	20240911	174800	225905500	293500	293500	293500	293500	0
47	20240911	174700	225905500	293500	293500	293500	293500	0
48	20240911	174600	225905500	293500	293500	293500	293500	0
49	20240911	174500	225905500	293500	293500	293500	293500	0
50	20240911	174400	225905500	293500	293500	293500	293500	0
51	20240911	174300	225905500	293500	293500	293500	293500	0
52	20240911	174200	225905500	293500	293500	293500	293500	0
53	20240911	174100	225905500	293500	293500	293500	293500	0
54	20240911	174000	225905500	293500	293500	293500	293500	0
55	20240911	173900	225905500	293500	293500	293500	293500	0
56	20240911	173800	225905500	293500	293500	293500	293500	0
57	20240911	173700	225905500	293500	293500	293500	293500	0
58	20240911	173600	225905500	293500	293500	293500	293500	0
59	20240911	173500	225905500	293500	293500	293500	293500	0
60	20240911	173400	225905500	293500	293500	293500	293500	0
61	20240911	173300	225905500	293500	293500	293500	293500	0
62	20240911	173200	225905500	293500	293500	293500	293500	28
63	20240911	173100	225905500	293500	293500	293500	293500	0
64	20240911	173000	225905500	293500	293500	293500	293500	0
65	20240911	172900	225905500	293500	293500	293500	293500	0
66	20240911	172800	225905500	293500	293500	293500	293500	0
67	20240911	172700	225905500	293500	293500	293500	293500	0
68	20240911	172600	225905500	293500	293500	293500	293500	0
69	20240911	172500	225905500	293500	293500	293500	293500	0
70	20240911	172400	225905500	293500	293500	293500	293500	0
71	20240911	172300	225905500	293500	293500	293500	293500	0
72	20240911	172200	225905500	293500	293500	293500	293500	0
73	20240911	172100	225905500	293500	293500	293500	293500	0
74	20240911	172000	225905500	293500	293500	293500	293500	0
75	20240911	171900	225905500	293500	293500	293500	293500	0
76	20240911	171800	225905500	293500	293500	293500	293500	0
77	20240911	171700	225905500	293500	293500	293500	293500	0
78	20240911	171600	225905500	293500	293500	293500	293500	0
79	20240911	171500	225905500	293500	293500	293500	293500	0
80	20240911	171400	225905500	293500	293500	293500	293500	0
81	20240911	171300	225905500	293500	293500	293500	293500	0
82	20240911	171200	225905500	293500	293500	293500	293500	0
83	20240911	171100	225905500	293500	293500	293500	293500	0
84	20240911	171000	225905500	293500	293500	293500	293500	0
85	20240911	170900	225905500	293500	293500	293500	293500	0
86	20240911	170800	225905500	293500	293500	293500	293500	0
87	20240911	170700	225905500	293500	293500	293500	293500	0
88	20240911	170600	225905500	293500	293500	293500	293500	0
89	20240911	170500	225905500	293500	293500	293500	293500	0
90	20240911	170400	225905500	293500	293500	293500	293500	0
91	20240911	170300	225905500	293500	293500	293500	293500	0
92	20240911	170200	225905500	293500	293500	293500	293500	28
93	20240911	170100	225905500	293500	293500	293500	293500	0
94	20240911	170000	225905500	293500	293500	293500	293500	0
95	20240911	165900	225905500	293500	293500	293500	293500	0
96	20240911	165800	225905500	293500	293500	293500	293500	0
97	20240911	165700	225905500	293500	293500	293500	293500	0
98	20240911	165600	225905500	293500	293500	293500	293500	0
99	20240911	165500	225905500	293500	293500	293500	293500	0
100	20240911	165400	225905500	293500	293500	293500	293500	0
101	20240911	165300	225905500	293500	293500	293500	293500	0
102	20240911	165200	225905500	293500	293500	293500	293500	0
103	20240911	165100	225905500	293500	293500	293500	293500	0
104	20240911	165000	225905500	293500	293500	293500	293500	0
105	20240911	164900	225905500	293500	293500	293500	293500	0
106	20240911	164800	225905500	293500	293500	293500	293500	0
107	20240911	164700	225905500	293500	293500	293500	293500	0
108	20240911	164600	225905500	293500	293500	293500	293500	0
109	20240911	164500	225905500	293500	293500	293500	293500	0
110	20240911	164400	225905500	293500	293500	293500	293500	0
111	20240911	164300	225905500	293500	293500	293500	293500	0
112	20240911	164200	225905500	293500	293500	293500	293500	0
113	20240911	164100	225905500	293500	293500	293500	293500	0
114	20240911	164000	225905500	293500	293500	293500	293500	0
115	20240911	163900	225905500	293500	293500	293500	293500	0
116	20240911	163800	225905500	293500	293500	293500	293500	0
117	20240911	163700	225905500	293500	293500	293500	293500	0
118	20240911	163600	225905500	293500	293500	293500	293500	0
119	20240911	163500	225905500	293500	293500	293500	293500	0
120	20240911	163400	225905500	293500	293500	293500	293500	0
121	20240911	163300	225905500	293500	293500	293500	293500	0
122	20240911	163200	225905500	293500	293500	293500	293500	28
123	20240911	163100	225905500	293500	293500	293500	293500	0
124	20240911	163000	225905500	293500	293500	293500	293500	0
125	20240911	162900	225905500	293500	293500	293500	293500	0
126	20240911	162800	225905500	293500	293500	293500	293500	0
127	20240911	162700	225905500	293500	293500	293500	293500	0
128	20240911	162600	225905500	293500	293500	293500	293500	0
129	20240911	162500	225905500	293500	293500	293500	293500	0
130	20240911	162400	225905500	293500	293500	293500	293500	0
131	20240911	162300	225905500	293500	293500	293500	293500	0
132	20240911	162200	225905500	293500	293500	293500	293500	0
133	20240911	162100	225905500	293500	293500	293500	293500	0
134	20240911	162000	225905500	293500	293500	293500	293500	0
135	20240911	161900	225905500	293500	293500	293500	293500	0
136	20240911	161800	225905500	293500	293500	293500	293500	0
137	20240911	161700	225905500	293500	293500	293500	293500	0
138	20240911	161600	225905500	293500	293500	293500	293500	0
139	20240911	161500	225905500	293500	293500	293500	293500	0
140	20240911	161400	225905500	293500	293500	293500	293500	0
141	20240911	161300	225905500	293500	293500	293500	293500	0
142	20240911	161200	225905500	293500	293500	293500	293500	0
143	20240911	161100	225905500	293500	293500	293500	293500	0
144	20240911	161000	225905500	293500	293500	293500	293500	0
145	20240911	160900	225905500	293500	293500	293500	293500	0
146	20240911	160800	225905500	293500	293500	293500	293500	0
147	20240911	160700	225905500	293500	293500	293500	293500	0
148	20240911	160600	225905500	293500	293500	293500	293500	0
149	20240911	160500	225905500	293500	293500	293500	293500	0
150	20240911	160400	225905500	293500	293500	293500	293500	0
151	20240911	160300	225905500	293500	293500	293500	293500	0
152	20240911	160200	225905500	293500	293500	293500	293500	28
153	20240911	160100	225905500	293500	293500	293500	293500	0
154	20240911	160000	225905500	293500	293500	293500	293500	0
155	20240911	155900	225905500	293500	293500	293500	293500	0
156	20240911	155800	225905500	293500	293500	293500	293500	0
157	20240911	155700	225905500	293500	293500	293500	293500	0
158	20240911	155600	225905500	293500	293500	293500	293500	0
159	20240911	155500	225905500	293500	293500	293500	293500	0
160	20240911	155400	225905500	293500	293500	293500	293500	0
161	20240911	155300	225905500	293500	293500	293500	293500	0
162	20240911	155200	225905500	293500	293500	293500	293500	0
163	20240911	155100	225905500	293500	293500	293500	293500	0
164	20240911	155000	225905500	293500	293500	293500	293500	0
165	20240911	154900	225905500	293500	293500	293500	293500	0
166	20240911	154800	225905500	293500	293500	293500	293500	0
167	20240911	154700	225905500	293500	293500	293500	293500	0
168	20240911	154600	225905500	293500	293500	293500	293500	0
169	20240911	154500	225905500	293500	293500	293500	293500	0
170	20240911	154400	225905500	293500	293500	293500	293500	0
171	20240911	154300	225905500	293500	293500	293500	293500	0
172	20240911	154200	225905500	293500	293500	293500	293500	0
173	20240911	154100	225905500	293500	293500	293500	293500	0
174	20240911	154000	225905500	293500	293500	293500	293500	0
175	20240911	153900	225905500	293500	293500	293500	293500	0
176	20240911	153800	225905500	293500	293500	293500	293500	0
177	20240911	153700	225905500	293500	293500	293500	293500	0
178	20240911	153600	225905500	293500	293500	293500	293500	0
179	20240911	153500	225905500	293500	293500	293500	293500	0
180	20240911	153400	225905500	293500	293500	293500	293500	0
181	20240911	153300	225905500	293500	293500	293500	293500	0
182	20240911	153200	225905500	293500	293500	293500	293500	28
183	20240911	153100	225905500	293500	293500	293500	293500	0
184	20240911	153000	225905500	293500	293500	293500	293500	28
185	20240911	152900	217687500	293500	293500	293500	293500	0
186	20240911	152800	217687500	293500	293500	293500	293500	0
187	20240911	152700	217687500	293500	293500	293500	293500	0
188	20240911	152600	217687500	293500	293500	293500	293500	0
189	20240911	152500	217687500	293500	293500	293500	293500	0
190	20240911	152400	217687500	293500	293500	293500	293500	0
191	20240911	152300	217687500	293500	293500	293500	293500	0
192	20240911	152200	217687500	293500	293500	293500	293500	0
193	20240911	152100	217687500	293500	293500	293500	293500	0
194	20240911	152000	217687500	293500	293500	293500	293500	0
195	20240911	151900	217687500	293500	293000	293500	293000	2
196	20240911	151800	217101000	293000	293000	293000	293000	0
197	20240911	151700	217101000	293000	293000	293000	293000	1
198	20240911	151600	216808000	293500	293000	293500	293000	3
199	20240911	151500	215928500	293000	293500	293500	293000	2
200	20240911	151400	215342000	293000	293000	293000	293000	2
201	20240911	151300	214756000	293000	293000	293000	293000	0
202	20240911	151200	214756000	293000	293000	293000	293000	0
203	20240911	151100	214756000	293000	293000	293000	293000	0
204	20240911	151000	214756000	293000	293500	293500	293000	3
205	20240911	150900	213876000	294000	294000	294000	294000	2
206	20240911	150800	213288000	293500	293500	293500	293500	0
207	20240911	150700	213288000	293500	293500	293500	293500	1
208	20240911	150600	212994500	294500	294500	294500	294500	0
209	20240911	150500	212994500	294500	294500	294500	294500	0
210	20240911	150400	212994500	294500	294500	294500	294500	0
211	20240911	150300	212994500	294500	294500	294500	294500	0
212	20240911	150200	212994500	294500	294500	294500	294500	0
213	20240911	150100	212994500	294500	294500	294500	294500	0
214	20240911	150000	212994500	294500	294500	294500	294500	1
215	20240911	145900	212700000	294500	294500	294500	294500	0
216	20240911	145800	212700000	294500	294500	294500	294500	0
217	20240911	145700	212700000	294500	294500	294500	294500	0
218	20240911	145600	212700000	294500	294500	294500	294500	4
219	20240911	145500	211522000	294500	294500	294500	294500	1
220	20240911	145400	211227500	294500	294500	294500	294500	0
221	20240911	145300	211227500	294500	294500	294500	294500	1
222	20240911	145200	210933000	294500	294500	294500	294500	0
223	20240911	145100	210933000	294500	294500	294500	294500	1
224	20240911	145000	210638500	295000	295000	295000	295000	1
225	20240911	144900	210343500	294500	294000	295000	294000	17
226	20240911	144800	205338000	294000	294000	294000	294000	0
227	20240911	144700	205338000	294000	294000	294000	294000	0
228	20240911	144600	205338000	294000	294000	294000	294000	1
229	20240911	144500	205044000	294000	294000	294000	294000	0
230	20240911	144400	205044000	294000	294000	294000	294000	0
231	20240911	144300	205044000	294000	294000	294000	294000	0
232	20240911	144200	205044000	294000	294000	294000	294000	6
233	20240911	144100	203280000	294500	294500	294500	294500	0
234	20240911	144000	203280000	294500	294500	294500	294500	0
235	20240911	143900	203280000	294500	294500	294500	294500	0
236	20240911	143800	203280000	294500	294500	294500	294500	0
237	20240911	143700	203280000	294500	294500	294500	294500	1
238	20240911	143600	202985500	294000	294000	294000	294000	0
239	20240911	143500	202985500	294000	294000	294000	294000	0
240	20240911	143400	202985500	294000	294000	294000	294000	0
241	20240911	143300	202985500	294000	294000	294000	294000	0
242	20240911	143200	202985500	294000	294000	294000	294000	10
243	20240911	143100	200045500	294000	294000	294000	294000	0
244	20240911	143000	200045500	294000	294000	294000	294000	0
245	20240911	142900	200045500	294000	294000	294000	294000	0
246	20240911	142800	200045500	294000	294000	294000	294000	0
247	20240911	142700	200045500	294000	294000	294000	294000	0
248	20240911	142600	200045500	294000	294000	294000	294000	0
249	20240911	142500	200045500	294000	294000	294000	294000	1
250	20240911	142400	199751500	294000	294000	294000	294000	0
251	20240911	142300	199751500	294000	294000	294000	294000	0
252	20240911	142200	199751500	294000	293000	294000	293000	21
253	20240911	142100	193597500	294500	294500	294500	294500	0
254	20240911	142000	193597500	294500	294500	294500	294500	0
255	20240911	141900	193597500	294500	294500	294500	294500	3
256	20240911	141800	192714000	295000	295000	295000	295000	0
257	20240911	141700	192714000	295000	295000	295000	295000	0
258	20240911	141600	192714000	295000	295000	295000	295000	0
259	20240911	141500	192714000	295000	295000	295000	295000	0
260	20240911	141400	192714000	295000	295000	295000	295000	0
261	20240911	141300	192714000	295000	295000	295000	295000	0
262	20240911	141200	192714000	295000	295000	295000	295000	0
263	20240911	141100	192714000	295000	295000	295000	295000	0
264	20240911	141000	192714000	295000	295500	295500	295000	10
265	20240911	140900	189759500	295000	295000	295000	295000	0
266	20240911	140800	189759500	295000	295000	295000	295000	0
267	20240911	140700	189759500	295000	295000	295000	295000	1
268	20240911	140600	189464500	295000	295000	295000	295000	0
269	20240911	140500	189464500	295000	295000	295000	295000	0
270	20240911	140400	189464500	295000	295000	295000	295000	1
271	20240911	140300	189169500	295500	295500	295500	295500	0
272	20240911	140200	189169500	295500	295500	295500	295500	0
273	20240911	140100	189169500	295500	295500	295500	295500	0
274	20240911	140000	189169500	295500	295500	295500	295500	0
275	20240911	135900	189169500	295500	295500	295500	295500	0
276	20240911	135800	189169500	295500	295500	295500	295500	9
277	20240911	135700	186510000	295000	294500	295000	294500	12
278	20240911	135600	182972500	294500	294500	294500	294500	0
279	20240911	135500	182972500	294500	294500	294500	294500	0
280	20240911	135400	182972500	294500	294500	294500	294500	0
281	20240911	135300	182972500	294500	294500	294500	294500	0
282	20240911	135200	182972500	294500	294500	294500	294500	0
283	20240911	135100	182972500	294500	294500	294500	294500	1
284	20240911	135000	182678000	294000	294000	294000	294000	1
285	20240911	134900	182384000	294000	294000	294000	294000	2
286	20240911	134800	181796000	294000	294000	294000	294000	9
287	20240911	134700	179150000	293500	293500	293500	293500	0
288	20240911	134600	179150000	293500	293500	293500	293500	0
289	20240911	134500	179150000	293500	293500	293500	293500	12
290	20240911	134400	175628000	294000	294000	294000	294000	0
291	20240911	134300	175628000	294000	294000	294000	294000	0
292	20240911	134200	175628000	294000	294000	294000	294000	0
293	20240911	134100	175628000	294000	294000	294000	294000	0
294	20240911	134000	175628000	294000	294000	294000	294000	0
295	20240911	133900	175628000	294000	294000	294000	294000	0
296	20240911	133800	175628000	294000	294000	294000	294000	1
297	20240911	133700	175334000	293500	293500	293500	293500	0
298	20240911	133600	175334000	293500	293500	293500	293500	0
299	20240911	133500	175334000	293500	293500	293500	293500	0
300	20240911	133400	175334000	293500	293500	293500	293500	0
301	20240911	133300	175334000	293500	293500	293500	293500	16
302	20240911	133200	170638000	292500	292500	292500	292500	4
303	20240911	133100	169468000	293500	293500	293500	293500	0
304	20240911	133000	169468000	293500	293500	293500	293500	0
305	20240911	132900	169468000	293500	293500	293500	293500	0
306	20240911	132800	169468000	293500	293500	293500	293500	0
307	20240911	132700	169468000	293500	293500	293500	293500	0
308	20240911	132600	169468000	293500	293500	293500	293500	0
309	20240911	132500	169468000	293500	293500	293500	293500	7
310	20240911	132400	167413500	293000	293000	293000	293000	0
311	20240911	132300	167413500	293000	293000	293000	293000	0
312	20240911	132200	167413500	293000	293000	293000	293000	0
313	20240911	132100	167413500	293000	293000	293000	293000	0
314	20240911	132000	167413500	293000	293000	293000	293000	0
315	20240911	131900	167413500	293000	293000	293000	293000	0
316	20240911	131800	167413500	293000	293000	293000	293000	0
317	20240911	131700	167413500	293000	293000	293000	293000	0
318	20240911	131600	167413500	293000	293000	293000	293000	0
319	20240911	131500	167413500	293000	295000	295000	292500	119
320	20240911	131400	132507000	294500	294500	294500	294500	0
321	20240911	131300	132507000	294500	294500	294500	294500	0
322	20240911	131200	132507000	294500	294500	294500	294500	0
323	20240911	131100	132507000	294500	294500	294500	294500	9
324	20240911	131000	129856500	294000	294000	294000	294000	0
325	20240911	130900	129856500	294000	294000	294000	294000	0
326	20240911	130800	129856500	294000	294000	294000	294000	0
327	20240911	130700	129856500	294000	294000	294000	294000	0
328	20240911	130600	129856500	294000	294000	294000	294000	0
329	20240911	130500	129856500	294000	294000	294000	294000	0
330	20240911	130400	129856500	294000	294000	294000	294000	0
331	20240911	130300	129856500	294000	294000	294000	294000	0
332	20240911	130200	129856500	294000	293500	294000	293500	15
333	20240911	130100	125451500	293500	293500	293500	293500	0
334	20240911	130000	125451500	293500	293500	293500	293500	6
335	20240911	125900	123690500	293500	293500	293500	293500	0
336	20240911	125800	123690500	293500	293500	293500	293500	0
337	20240911	125700	123690500	293500	293500	293500	293500	0
338	20240911	125600	123690500	293500	293500	293500	293500	0
339	20240911	125500	123690500	293500	293500	293500	293500	1
340	20240911	125400	123397000	294000	294000	294000	294000	0
341	20240911	125300	123397000	294000	294000	294000	294000	0
342	20240911	125200	123397000	294000	294000	294000	294000	4
343	20240911	125100	122221000	293500	293500	293500	293500	0
344	20240911	125000	122221000	293500	293500	293500	293500	0
345	20240911	124900	122221000	293500	293500	293500	293500	0
346	20240911	124800	122221000	293500	293500	293500	293500	0
347	20240911	124700	122221000	293500	293500	293500	293500	1
348	20240911	124600	121927500	293500	293500	293500	293500	0
349	20240911	124500	121927500	293500	293500	293500	293500	0
350	20240911	124400	121927500	293500	293500	293500	293500	0
351	20240911	124300	121927500	293500	293500	293500	293500	1
352	20240911	124200	121634000	294500	294500	294500	294500	0
353	20240911	124100	121634000	294500	294500	294500	294500	0
354	20240911	124000	121634000	294500	294500	294500	294500	0
355	20240911	123900	121634000	294500	294500	294500	294500	0
356	20240911	123800	121634000	294500	294500	294500	294500	0
357	20240911	123700	121634000	294500	294500	294500	294500	0
358	20240911	123600	121634000	294500	294500	294500	294500	0
359	20240911	123500	121634000	294500	294500	294500	294500	0
360	20240911	123400	121634000	294500	294500	294500	294500	1
361	20240911	123300	121339500	293500	293500	293500	293500	1
362	20240911	123200	121046000	293500	293500	293500	293500	0
363	20240911	123100	121046000	293500	293500	293500	293500	0
364	20240911	123000	121046000	293500	293500	293500	293500	0
365	20240911	122900	121046000	293500	294500	294500	293500	2
366	20240911	122800	120458000	294500	293500	294500	293500	2
367	20240911	122700	119870000	293500	293500	293500	293500	0
368	20240911	122600	119870000	293500	293500	293500	293500	1
369	20240911	122500	119576500	294000	294000	294000	294000	0
370	20240911	122400	119576500	294000	294000	294000	294000	0
371	20240911	122300	119576500	294000	294000	294000	294000	0
372	20240911	122200	119576500	294000	294000	294000	294000	0
373	20240911	122100	119576500	294000	294000	294000	294000	2
374	20240911	122000	118988500	294000	294000	294000	294000	0
375	20240911	121900	118988500	294000	294000	294000	294000	1
376	20240911	121800	118694500	294000	294000	294000	294000	0
377	20240911	121700	118694500	294000	294000	294000	294000	3
378	20240911	121600	117812500	294500	294500	294500	294500	1
379	20240911	121500	117518000	294000	294000	294000	294000	0
380	20240911	121400	117518000	294000	294000	294000	294000	0
381	20240911	121300	117518000	294000	294000	294000	294000	0
382	20240911	121200	117518000	294000	294000	294000	294000	0
383	20240911	121100	117518000	294000	294000	294000	294000	2
384	20240911	121000	116930000	294000	294000	294000	294000	7
385	20240911	120900	114872000	293500	293500	293500	293500	1
386	20240911	120800	114578500	293500	293500	293500	293500	0
387	20240911	120700	114578500	293500	293500	293500	293500	0
388	20240911	120600	114578500	293500	293500	293500	293500	2
389	20240911	120500	113991500	293500	293500	293500	293500	1
390	20240911	120400	113698000	293500	293500	293500	293500	0
391	20240911	120300	113698000	293500	293500	293500	293500	0
392	20240911	120200	113698000	293500	293500	293500	293500	0
393	20240911	120100	113698000	293500	293500	293500	293500	0
394	20240911	120000	113698000	293500	293500	293500	293500	1
395	20240911	115900	113404500	293500	293500	293500	293500	0
396	20240911	115800	113404500	293500	293500	293500	293500	0
397	20240911	115700	113404500	293500	293500	293500	293500	0
398	20240911	115600	113404500	293500	293500	293500	293500	1
399	20240911	115500	113111000	293500	293500	293500	293500	1
400	20240911	115400	112817500	293500	293500	293500	293500	0
401	20240911	115300	112817500	293500	293500	293500	293500	0
402	20240911	115200	112817500	293500	293500	293500	293500	0
403	20240911	115100	112817500	293500	293500	293500	293500	2
404	20240911	115000	112230500	293500	293500	293500	293500	1
405	20240911	114900	111937000	293500	293500	293500	293500	0
406	20240911	114800	111937000	293500	293500	293500	293500	0
407	20240911	114700	111937000	293500	293500	293500	293500	0
408	20240911	114600	111937000	293500	293500	293500	293500	0
409	20240911	114500	111937000	293500	293500	293500	293500	4
410	20240911	114400	110763000	293500	293500	293500	293500	0
411	20240911	114300	110763000	293500	293500	293500	293500	0
412	20240911	114200	110763000	293500	293500	293500	293500	4
413	20240911	114100	109589000	294500	294500	294500	294500	0
414	20240911	114000	109589000	294500	293500	294500	293500	16
415	20240911	113900	104885500	293000	293000	293000	293000	1
416	20240911	113800	104592500	293500	293500	293500	293500	0
417	20240911	113700	104592500	293500	293500	293500	293500	0
418	20240911	113600	104592500	293500	293500	293500	293500	2
419	20240911	113500	104005500	293000	293000	293000	293000	0
420	20240911	113400	104005500	293000	293000	293000	293000	0
421	20240911	113300	104005500	293000	293000	293000	293000	0
422	20240911	113200	104005500	293000	293000	293000	293000	0
423	20240911	113100	104005500	293000	293000	293000	293000	0
424	20240911	113000	104005500	293000	293000	293000	293000	0
425	20240911	112900	104005500	293000	293000	293000	293000	0
426	20240911	112800	104005500	293000	293000	293000	293000	0
427	20240911	112700	104005500	293000	293000	293000	293000	0
428	20240911	112600	104005500	293000	293000	293000	293000	0
429	20240911	112500	104005500	293000	293000	293000	293000	0
430	20240911	112400	104005500	293000	293000	293000	293000	0
431	20240911	112300	104005500	293000	293000	293000	293000	15
432	20240911	112200	99610500	293000	293000	293000	293000	0
433	20240911	112100	99610500	293000	293000	293000	293000	0
434	20240911	112000	99610500	293000	293000	293000	293000	0
435	20240911	111900	99610500	293000	293000	293000	293000	2
436	20240911	111800	99024500	292000	292500	293000	292000	11
437	20240911	111700	95805500	292000	292000	292000	292000	0
438	20240911	111600	95805500	292000	292000	292000	292000	0
439	20240911	111500	95805500	292000	292000	292000	292000	0
440	20240911	111400	95805500	292000	292000	292000	292000	0
441	20240911	111300	95805500	292000	292000	292000	292000	0
442	20240911	111200	95805500	292000	292000	292000	292000	0
443	20240911	111100	95805500	292000	292000	292000	292000	0
444	20240911	111000	95805500	292000	292500	292500	292000	26
445	20240911	110900	88201500	292000	292000	292000	292000	1
446	20240911	110800	87909500	292000	292000	292000	292000	0
447	20240911	110700	87909500	292000	292000	292000	292000	0
448	20240911	110600	87909500	292000	292000	292000	292000	0
449	20240911	110500	87909500	292000	292000	292000	292000	2
450	20240911	110400	87325500	292000	292000	292000	292000	0
451	20240911	110300	87325500	292000	292000	292000	292000	1
452	20240911	110200	87033500	292000	292000	292000	292000	0
453	20240911	110100	87033500	292000	292000	292000	292000	2
454	20240911	110000	86449500	292500	292500	292500	292500	1
455	20240911	105900	86157000	292000	292000	292000	292000	1
456	20240911	105800	85865000	292500	292500	292500	292500	1
457	20240911	105700	85572500	292500	292500	292500	292500	2
458	20240911	105600	84987500	292000	292000	292000	292000	0
459	20240911	105500	84987500	292000	292000	292000	292000	1
460	20240911	105400	84695500	292500	292500	292500	292500	0
461	20240911	105300	84695500	292500	292500	292500	292500	0
462	20240911	105200	84695500	292500	292500	292500	292500	3
463	20240911	105100	83818000	292000	292000	292000	292000	1
464	20240911	105000	83526000	292000	292000	292000	292000	0
465	20240911	104900	83526000	292000	292000	292000	292000	0
466	20240911	104800	83526000	292000	292000	292000	292000	1
467	20240911	104700	83234000	291500	291500	291500	291500	0
468	20240911	104600	83234000	291500	291500	291500	291500	9
469	20240911	104500	80610500	290500	290500	290500	290500	0
470	20240911	104400	80610500	290500	290500	290500	290500	0
471	20240911	104300	80610500	290500	291000	291000	290500	26
472	20240911	104200	73054500	290500	290500	290500	290500	25
473	20240911	104100	65792000	290000	290000	290000	290000	0
474	20240911	104000	65792000	290000	290500	290500	290000	20
475	20240911	103900	59983000	290500	291000	291000	290500	4
476	20240911	103800	58819500	291000	291000	291000	291000	0
477	20240911	103700	58819500	291000	291000	291000	291000	1
478	20240911	103600	58528500	291000	291000	291000	291000	1
479	20240911	103500	58237500	291000	291000	291000	291000	1
480	20240911	103400	57946500	292000	292000	292000	292000	0
481	20240911	103300	57946500	292000	292000	292000	292000	12
482	20240911	103200	54442500	292500	292500	292500	292500	0
483	20240911	103100	54442500	292500	292000	292500	292000	2
484	20240911	103000	53858000	292500	292500	292500	292000	9
485	20240911	102900	51227500	292000	292000	292000	292000	0
486	20240911	102800	51227500	292000	292000	292000	292000	0
487	20240911	102700	51227500	292000	292000	292000	292000	0
488	20240911	102600	51227500	292000	292000	292000	292000	4
489	20240911	102500	50059500	292000	292000	292000	292000	0
490	20240911	102400	50059500	292000	292000	292000	292000	0
491	20240911	102300	50059500	292000	292000	292000	292000	0
492	20240911	102200	50059500	292000	292000	292000	292000	0
493	20240911	102100	50059500	292000	292000	292000	292000	1
494	20240911	102000	49767500	292500	292500	292500	292500	1
495	20240911	101900	49475000	292500	292500	292500	292500	5
496	20240911	101800	48012500	292000	292000	292000	292000	0
497	20240911	101700	48012500	292000	292000	292000	292000	2
498	20240911	101600	47428500	292000	292500	292500	292000	6
499	20240911	101500	45676000	292000	292000	292000	292000	3
500	20240911	101400	44800000	292000	292000	292000	292000	0
501	20240911	101300	44800000	292000	292000	292000	292000	0
502	20240911	101200	44800000	292000	292000	292000	292000	0
503	20240911	101100	44800000	292000	292000	292000	292000	0
504	20240911	101000	44800000	292000	292500	292500	292000	9
505	20240911	100900	42169500	292000	292000	292000	292000	1
506	20240911	100800	41877500	292000	292000	292000	292000	0
507	20240911	100700	41877500	292000	292000	292000	292000	0
508	20240911	100600	41877500	292000	292000	292000	292000	5
509	20240911	100500	40417500	292000	292000	292000	292000	1
510	20240911	100400	40125500	292000	292000	292000	292000	0
511	20240911	100300	40125500	292000	292000	292000	292000	0
512	20240911	100200	40125500	292000	292000	292000	292000	5
513	20240911	100100	38665500	292500	292500	292500	292500	0
514	20240911	100000	38665500	292500	292000	292500	292000	2
515	20240911	095900	38081000	292000	292000	292000	292000	1
516	20240911	095800	37789000	292000	292000	292000	292000	0
517	20240911	095700	37789000	292000	292000	292000	292000	0
518	20240911	095600	37789000	292000	292000	292000	292000	1
519	20240911	095500	37497000	292000	292000	292000	292000	0
520	20240911	095400	37497000	292000	292000	292000	292000	0
521	20240911	095300	37497000	292000	292000	292000	292000	1
522	20240911	095200	37205000	292000	292000	292000	292000	1
523	20240911	095100	36913000	292500	292500	292500	292500	0
524	20240911	095000	36913000	292500	292000	292500	292000	3
525	20240911	094900	36036000	292000	292000	292000	292000	0
526	20240911	094800	36036000	292000	292000	292000	292000	0
527	20240911	094700	36036000	292000	292000	292000	292000	1
528	20240911	094600	35744000	292000	292000	292000	292000	0
529	20240911	094500	35744000	292000	292000	292000	292000	1
530	20240911	094400	35452000	292000	292000	292000	292000	0
531	20240911	094300	35452000	292000	292000	292000	292000	0
532	20240911	094200	35452000	292000	292000	292000	292000	0
533	20240911	094100	35452000	292000	292000	292000	292000	4
534	20240911	094000	34284000	292000	292000	292000	292000	0
535	20240911	093900	34284000	292000	292000	292000	292000	0
536	20240911	093800	34284000	292000	292000	292000	292000	2
537	20240911	093700	33700000	292000	292000	292000	292000	1
538	20240911	093600	33408000	292000	292000	292000	292000	0
539	20240911	093500	33408000	292000	292000	292000	292000	1
540	20240911	093400	33116000	292000	292000	292000	292000	0
541	20240911	093300	33116000	292000	292000	292000	292000	1
542	20240911	093200	32824000	292000	292000	292000	292000	0
543	20240911	093100	32824000	292000	292000	292000	292000	3
544	20240911	093000	31948000	292000	292000	292000	292000	0
545	20240911	092900	31948000	292000	292000	292000	292000	1
546	20240911	092800	31656000	292000	292000	292000	292000	2
547	20240911	092700	31072000	292000	292000	292000	292000	1
548	20240911	092600	30780000	292000	292000	292000	292000	1
549	20240911	092500	30488000	292000	292000	292000	292000	0
550	20240911	092400	30488000	292000	292000	292000	292000	5
551	20240911	092300	29028000	292500	292500	292500	292500	1
552	20240911	092200	28735500	292500	292500	292500	292500	0
553	20240911	092100	28735500	292500	292500	292500	292500	0
554	20240911	092000	28735500	292500	292000	292500	292000	3
555	20240911	091900	27858500	292000	292000	292000	292000	0
556	20240911	091800	27858500	292000	292000	292000	292000	2
557	20240911	091700	27274500	292000	292000	292000	292000	0
558	20240911	091600	27274500	292000	292000	292000	292000	0
559	20240911	091500	27274500	292000	292000	292000	292000	1
560	20240911	091400	26982500	292000	292000	292000	292000	0
561	20240911	091300	26982500	292000	292000	292000	292000	0
562	20240911	091200	26982500	292000	290500	292000	290500	24
563	20240911	091100	19978500	290000	290000	290000	290000	3
564	20240911	091000	19108500	289500	289500	289500	289500	2
565	20240911	090900	18529500	290000	290000	290000	290000	1
566	20240911	090800	18239500	290000	289000	290000	289000	27
567	20240911	090700	10427000	289000	289500	289500	289000	9
568	20240911	090600	7825000	290000	290000	290000	290000	0
569	20240911	090500	7825000	290000	290000	290000	290000	0
570	20240911	090400	7825000	290000	289500	290000	289500	3
571	20240911	090300	6956000	289500	289500	289500	289000	7
572	20240911	090200	4930000	290000	290000	290000	290000	0
573	20240911	090100	4930000	290000	290000	290000	290000	6
574	20240911	090000	3190000	290000	290000	290000	290000	11