KissMeData/000670/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	183200	741386500	297000	297000	297000	297000	388
3	20240912	183100	741386500	297000	297000	297000	297000	0
4	20240912	183000	741386500	297000	297000	297000	297000	0
5	20240912	182900	741386500	297000	297000	297000	297000	0
6	20240912	182800	741386500	297000	297000	297000	297000	0
7	20240912	182700	741386500	297000	297000	297000	297000	0
8	20240912	182600	741386500	297000	297000	297000	297000	0
9	20240912	182500	741386500	297000	297000	297000	297000	0
10	20240912	182400	741386500	297000	297000	297000	297000	0
11	20240912	182300	741386500	297000	297000	297000	297000	0
12	20240912	182200	741386500	297000	297000	297000	297000	0
13	20240912	182100	741386500	297000	297000	297000	297000	0
14	20240912	182000	741386500	297000	297000	297000	297000	0
15	20240912	181900	741386500	297000	297000	297000	297000	0
16	20240912	181800	741386500	297000	297000	297000	297000	0
17	20240912	181700	741386500	297000	297000	297000	297000	0
18	20240912	181600	741386500	297000	297000	297000	297000	0
19	20240912	181500	741386500	297000	297000	297000	297000	0
20	20240912	181400	741386500	297000	297000	297000	297000	0
21	20240912	181300	741386500	297000	297000	297000	297000	0
22	20240912	181200	741386500	297000	297000	297000	297000	0
23	20240912	181100	741386500	297000	297000	297000	297000	0
24	20240912	181000	741386500	297000	297000	297000	297000	0
25	20240912	180900	741386500	297000	297000	297000	297000	0
26	20240912	180800	741386500	297000	297000	297000	297000	0
27	20240912	180700	741386500	297000	297000	297000	297000	0
28	20240912	180600	741386500	297000	297000	297000	297000	0
29	20240912	180500	741386500	297000	297000	297000	297000	0
30	20240912	180400	741386500	297000	297000	297000	297000	0
31	20240912	180300	741386500	297000	297000	297000	297000	0
32	20240912	180200	741386500	297000	297000	297000	297000	388
33	20240912	180100	741386500	297000	297000	297000	297000	0
34	20240912	180000	741386500	297000	297000	297000	297000	0
35	20240912	175900	741386500	297000	297000	297000	297000	0
36	20240912	175800	741386500	297000	297000	297000	297000	0
37	20240912	175700	741386500	297000	297000	297000	297000	0
38	20240912	175600	741386500	297000	297000	297000	297000	0
39	20240912	175500	741386500	297000	297000	297000	297000	0
40	20240912	175400	741386500	297000	297000	297000	297000	0
41	20240912	175300	741386500	297000	297000	297000	297000	0
42	20240912	175200	741386500	297000	297000	297000	297000	0
43	20240912	175100	741386500	297000	297000	297000	297000	0
44	20240912	175000	741386500	297000	297000	297000	297000	0
45	20240912	174900	741386500	297000	297000	297000	297000	0
46	20240912	174800	741386500	297000	297000	297000	297000	0
47	20240912	174700	741386500	297000	297000	297000	297000	0
48	20240912	174600	741386500	297000	297000	297000	297000	0
49	20240912	174500	741386500	297000	297000	297000	297000	0
50	20240912	174400	741386500	297000	297000	297000	297000	0
51	20240912	174300	741386500	297000	297000	297000	297000	0
52	20240912	174200	741386500	297000	297000	297000	297000	0
53	20240912	174100	741386500	297000	297000	297000	297000	0
54	20240912	174000	741386500	297000	297000	297000	297000	0
55	20240912	173900	741386500	297000	297000	297000	297000	0
56	20240912	173800	741386500	297000	297000	297000	297000	0
57	20240912	173700	741386500	297000	297000	297000	297000	0
58	20240912	173600	741386500	297000	297000	297000	297000	0
59	20240912	173500	741386500	297000	297000	297000	297000	0
60	20240912	173400	741386500	297000	297000	297000	297000	0
61	20240912	173300	741386500	297000	297000	297000	297000	0
62	20240912	173200	741386500	297000	297000	297000	297000	388
63	20240912	173100	741386500	297000	297000	297000	297000	0
64	20240912	173000	741386500	297000	297000	297000	297000	0
65	20240912	172900	741386500	297000	297000	297000	297000	0
66	20240912	172800	741386500	297000	297000	297000	297000	0
67	20240912	172700	741386500	297000	297000	297000	297000	0
68	20240912	172600	741386500	297000	297000	297000	297000	0
69	20240912	172500	741386500	297000	297000	297000	297000	0
70	20240912	172400	741386500	297000	297000	297000	297000	0
71	20240912	172300	741386500	297000	297000	297000	297000	0
72	20240912	172200	741386500	297000	297000	297000	297000	0
73	20240912	172100	741386500	297000	297000	297000	297000	0
74	20240912	172000	741386500	297000	297000	297000	297000	0
75	20240912	171900	741386500	297000	297000	297000	297000	0
76	20240912	171800	741386500	297000	297000	297000	297000	0
77	20240912	171700	741386500	297000	297000	297000	297000	0
78	20240912	171600	741386500	297000	297000	297000	297000	0
79	20240912	171500	741386500	297000	297000	297000	297000	0
80	20240912	171400	741386500	297000	297000	297000	297000	0
81	20240912	171300	741386500	297000	297000	297000	297000	0
82	20240912	171200	741386500	297000	297000	297000	297000	0
83	20240912	171100	741386500	297000	297000	297000	297000	0
84	20240912	171000	741386500	297000	297000	297000	297000	0
85	20240912	170900	741386500	297000	297000	297000	297000	0
86	20240912	170800	741386500	297000	297000	297000	297000	0
87	20240912	170700	741386500	297000	297000	297000	297000	0
88	20240912	170600	741386500	297000	297000	297000	297000	0
89	20240912	170500	741386500	297000	297000	297000	297000	0
90	20240912	170400	741386500	297000	297000	297000	297000	0
91	20240912	170300	741386500	297000	297000	297000	297000	0
92	20240912	170200	741386500	297000	297000	297000	297000	388
93	20240912	170100	741386500	297000	297000	297000	297000	0
94	20240912	170000	741386500	297000	297000	297000	297000	0
95	20240912	165900	741386500	297000	297000	297000	297000	0
96	20240912	165800	741386500	297000	297000	297000	297000	0
97	20240912	165700	741386500	297000	297000	297000	297000	0
98	20240912	165600	741386500	297000	297000	297000	297000	0
99	20240912	165500	741386500	297000	297000	297000	297000	0
100	20240912	165400	741386500	297000	297000	297000	297000	0
101	20240912	165300	741386500	297000	297000	297000	297000	0
102	20240912	165200	741386500	297000	297000	297000	297000	0
103	20240912	165100	741386500	297000	297000	297000	297000	0
104	20240912	165000	741386500	297000	297000	297000	297000	0
105	20240912	164900	741386500	297000	297000	297000	297000	0
106	20240912	164800	741386500	297000	297000	297000	297000	0
107	20240912	164700	741386500	297000	297000	297000	297000	0
108	20240912	164600	741386500	297000	297000	297000	297000	0
109	20240912	164500	741386500	297000	297000	297000	297000	0
110	20240912	164400	741386500	297000	297000	297000	297000	0
111	20240912	164300	741386500	297000	297000	297000	297000	0
112	20240912	164200	741386500	297000	297000	297000	297000	0
113	20240912	164100	741386500	297000	297000	297000	297000	0
114	20240912	164000	741386500	297000	297000	297000	297000	0
115	20240912	163900	741386500	297000	297000	297000	297000	0
116	20240912	163800	741386500	297000	297000	297000	297000	0
117	20240912	163700	741386500	297000	297000	297000	297000	0
118	20240912	163600	741386500	297000	297000	297000	297000	0
119	20240912	163500	741386500	297000	297000	297000	297000	0
120	20240912	163400	741386500	297000	297000	297000	297000	0
121	20240912	163300	741386500	297000	297000	297000	297000	0
122	20240912	163200	741386500	297000	297000	297000	297000	388
123	20240912	163100	741386500	297000	297000	297000	297000	0
124	20240912	163000	741386500	297000	297000	297000	297000	0
125	20240912	162900	741386500	297000	297000	297000	297000	0
126	20240912	162800	741386500	297000	297000	297000	297000	0
127	20240912	162700	741386500	297000	297000	297000	297000	0
128	20240912	162600	741386500	297000	297000	297000	297000	0
129	20240912	162500	741386500	297000	297000	297000	297000	0
130	20240912	162400	741386500	297000	297000	297000	297000	0
131	20240912	162300	741386500	297000	297000	297000	297000	0
132	20240912	162200	741386500	297000	297000	297000	297000	0
133	20240912	162100	741386500	297000	297000	297000	297000	0
134	20240912	162000	741386500	297000	297000	297000	297000	0
135	20240912	161900	741386500	297000	297000	297000	297000	0
136	20240912	161800	741386500	297000	297000	297000	297000	0
137	20240912	161700	741386500	297000	297000	297000	297000	0
138	20240912	161600	741386500	297000	297000	297000	297000	0
139	20240912	161500	741386500	297000	297000	297000	297000	0
140	20240912	161400	741386500	297000	297000	297000	297000	0
141	20240912	161300	741386500	297000	297000	297000	297000	0
142	20240912	161200	741386500	297000	297000	297000	297000	0
143	20240912	161100	741386500	297000	297000	297000	297000	0
144	20240912	161000	741386500	297000	297000	297000	297000	0
145	20240912	160900	741386500	297000	297000	297000	297000	0
146	20240912	160800	741386500	297000	297000	297000	297000	0
147	20240912	160700	741386500	297000	297000	297000	297000	0
148	20240912	160600	741386500	297000	297000	297000	297000	0
149	20240912	160500	741386500	297000	297000	297000	297000	0
150	20240912	160400	741386500	297000	297000	297000	297000	0
151	20240912	160300	741386500	297000	297000	297000	297000	0
152	20240912	160200	741386500	297000	297000	297000	297000	388
153	20240912	160100	741386500	297000	297000	297000	297000	0
154	20240912	160000	741386500	297000	297000	297000	297000	0
155	20240912	155900	741386500	297000	297000	297000	297000	0
156	20240912	155800	741386500	297000	297000	297000	297000	0
157	20240912	155700	741386500	297000	297000	297000	297000	0
158	20240912	155600	741386500	297000	297000	297000	297000	0
159	20240912	155500	741386500	297000	297000	297000	297000	0
160	20240912	155400	741386500	297000	297000	297000	297000	0
161	20240912	155300	741386500	297000	297000	297000	297000	0
162	20240912	155200	741386500	297000	297000	297000	297000	0
163	20240912	155100	741386500	297000	297000	297000	297000	0
164	20240912	155000	741386500	297000	297000	297000	297000	0
165	20240912	154900	741386500	297000	297000	297000	297000	0
166	20240912	154800	741386500	297000	297000	297000	297000	0
167	20240912	154700	741386500	297000	297000	297000	297000	0
168	20240912	154600	741386500	297000	297000	297000	297000	0
169	20240912	154500	741386500	297000	297000	297000	297000	0
170	20240912	154400	741386500	297000	297000	297000	297000	0
171	20240912	154300	741386500	297000	297000	297000	297000	0
172	20240912	154200	741386500	297000	297000	297000	297000	0
173	20240912	154100	741386500	297000	297000	297000	297000	0
174	20240912	154000	741386500	297000	297000	297000	297000	0
175	20240912	153900	741386500	297000	297000	297000	297000	0
176	20240912	153800	741386500	297000	297000	297000	297000	0
177	20240912	153700	741386500	297000	297000	297000	297000	0
178	20240912	153600	741386500	297000	297000	297000	297000	0
179	20240912	153500	741386500	297000	297000	297000	297000	0
180	20240912	153400	741386500	297000	297000	297000	297000	0
181	20240912	153300	741386500	297000	297000	297000	297000	0
182	20240912	153200	741386500	297000	297000	297000	297000	388
183	20240912	153100	741386500	297000	297000	297000	297000	0
184	20240912	153000	741386500	297000	297000	297000	297000	388
185	20240912	152900	626150500	294500	294500	294500	294500	0
186	20240912	152800	626150500	294500	294500	294500	294500	0
187	20240912	152700	626150500	294500	294500	294500	294500	0
188	20240912	152600	626150500	294500	294500	294500	294500	0
189	20240912	152500	626150500	294500	294500	294500	294500	0
190	20240912	152400	626150500	294500	294500	294500	294500	0
191	20240912	152300	626150500	294500	294500	294500	294500	0
192	20240912	152200	626150500	294500	294500	294500	294500	0
193	20240912	152100	626150500	294500	294500	294500	294500	0
194	20240912	152000	626150500	294500	294500	294500	294500	0
195	20240912	151900	626150500	294500	295000	295000	294500	3
196	20240912	151800	625266500	295000	294500	295000	294000	29
197	20240912	151700	616723000	294000	294000	294000	294000	0
198	20240912	151600	616723000	294000	294000	294000	294000	0
199	20240912	151500	616723000	294000	294500	294500	294000	10
200	20240912	151400	613779000	294000	294000	294000	294000	0
201	20240912	151300	613779000	294000	294000	294000	294000	0
202	20240912	151200	613779000	294000	294000	294000	294000	0
203	20240912	151100	613779000	294000	295000	295000	294000	7
204	20240912	151000	611718000	293500	295000	295000	293500	11
205	20240912	150900	608485000	293500	295000	295000	291000	153
206	20240912	150800	563687500	295500	295500	295500	295500	0
207	20240912	150700	563687500	295500	295500	295500	295500	0
208	20240912	150600	563687500	295500	295000	295500	295000	7
209	20240912	150500	561620000	295500	295500	295500	295500	0
210	20240912	150400	561620000	295500	295500	295500	295500	0
211	20240912	150300	561620000	295500	296000	296000	295500	2
212	20240912	150200	561028500	297000	295000	297000	295000	15
213	20240912	150100	556593500	295000	295000	295000	295000	14
214	20240912	150000	552463500	294000	294000	295500	293000	43
215	20240912	145900	539809500	295000	296500	296500	295000	107
216	20240912	145800	508164500	297000	297000	297000	297000	0
217	20240912	145700	508164500	297000	297000	297000	297000	1
218	20240912	145600	507867500	296500	296500	296500	296500	0
219	20240912	145500	507867500	296500	296500	296500	296500	1
220	20240912	145400	507571000	297000	297000	297000	297000	1
221	20240912	145300	507274000	296500	296500	296500	296500	0
222	20240912	145200	507274000	296500	296500	296500	296500	0
223	20240912	145100	507274000	296500	296500	296500	296500	1
224	20240912	145000	506977500	297000	297000	297500	297000	46
225	20240912	144900	493314500	297000	297000	297000	297000	1
226	20240912	144800	493017500	296500	296500	296500	296500	0
227	20240912	144700	493017500	296500	296500	296500	296500	8
228	20240912	144600	490645500	296500	296500	296500	296500	1
229	20240912	144500	490349000	296500	296500	296500	296500	0
230	20240912	144400	490349000	296500	296500	296500	296500	1
231	20240912	144300	490052500	297000	297000	297000	297000	0
232	20240912	144200	490052500	297000	297000	297000	297000	11
233	20240912	144100	486785500	297000	297000	297000	297000	4
234	20240912	144000	485597500	297000	297000	297000	297000	0
235	20240912	143900	485597500	297000	297000	297000	297000	0
236	20240912	143800	485597500	297000	297000	297000	297000	0
237	20240912	143700	485597500	297000	297000	297000	297000	0
238	20240912	143600	485597500	297000	297000	297000	297000	0
239	20240912	143500	485597500	297000	297000	297000	297000	4
240	20240912	143400	484409500	297000	297000	297000	297000	0
241	20240912	143300	484409500	297000	297000	297000	297000	0
242	20240912	143200	484409500	297000	295000	297000	295000	70
243	20240912	143100	463724000	294500	294500	294500	294500	5
244	20240912	143000	462251500	294500	294500	294500	294500	0
245	20240912	142900	462251500	294500	294500	294500	294500	0
246	20240912	142800	462251500	294500	294500	294500	294500	5
247	20240912	142700	460779000	294500	293500	294500	293500	161
248	20240912	142600	413400000	292000	294500	294500	291500	202
249	20240912	142500	354327500	294000	295000	296000	291000	475
250	20240912	142400	214953500	295000	295000	295000	295000	0
251	20240912	142300	214953500	295000	295000	295000	295000	0
252	20240912	142200	214953500	295000	295000	295000	295000	0
253	20240912	142100	214953500	295000	295000	295000	295000	2
254	20240912	142000	214363500	295000	295000	295000	295000	2
255	20240912	141900	213773500	295000	295000	295000	295000	0
256	20240912	141800	213773500	295000	295000	295000	295000	0
257	20240912	141700	213773500	295000	294500	295000	294500	26
258	20240912	141600	206111000	293500	293500	293500	293500	0
259	20240912	141500	206111000	293500	293500	293500	293500	1
260	20240912	141400	205817500	294000	294000	294000	294000	9
261	20240912	141300	203171500	293500	293500	293500	293500	0
262	20240912	141200	203171500	293500	293500	293500	293500	0
263	20240912	141100	203171500	293500	293500	293500	293500	8
264	20240912	141000	200823500	293000	293000	293000	293000	9
265	20240912	140900	198186500	293500	293500	293500	293500	0
266	20240912	140800	198186500	293500	293500	293500	293500	7
267	20240912	140700	196132000	293500	293500	293500	293500	2
268	20240912	140600	195545000	294000	294000	294000	294000	0
269	20240912	140500	195545000	294000	294000	294000	294000	1
270	20240912	140400	195251000	294000	294000	294000	294000	0
271	20240912	140300	195251000	294000	294000	294000	294000	2
272	20240912	140200	194663000	293500	294000	294000	293500	3
273	20240912	140100	193782000	293500	292500	293500	292500	28
274	20240912	140000	185575000	292500	292000	292500	292000	21
275	20240912	135900	179433000	291500	291500	291500	291500	0
276	20240912	135800	179433000	291500	291500	291500	291500	1
277	20240912	135700	179141500	292000	292000	292000	292000	1
278	20240912	135600	178849500	292000	292000	292000	292000	6
279	20240912	135500	177097500	292000	292000	292000	292000	1
280	20240912	135400	176805500	292000	292000	292000	292000	1
281	20240912	135300	176513500	292000	292000	292000	292000	0
282	20240912	135200	176513500	292000	292000	292000	292000	0
283	20240912	135100	176513500	292000	292000	292000	292000	0
284	20240912	135000	176513500	292000	292000	292000	292000	6
285	20240912	134900	174761500	292000	292000	292000	292000	0
286	20240912	134800	174761500	292000	292000	292000	292000	0
287	20240912	134700	174761500	292000	292000	292000	292000	4
288	20240912	134600	173593500	292000	292000	292000	292000	0
289	20240912	134500	173593500	292000	292000	292000	292000	0
290	20240912	134400	173593500	292000	292000	292000	292000	0
291	20240912	134300	173593500	292000	292000	292000	292000	1
292	20240912	134200	173301500	292000	292000	292000	292000	0
293	20240912	134100	173301500	292000	292000	292000	292000	0
294	20240912	134000	173301500	292000	292000	292000	292000	7
295	20240912	133900	171257500	292000	292000	292000	292000	0
296	20240912	133800	171257500	292000	292000	292000	292000	1
297	20240912	133700	170965500	292000	292000	292000	292000	2
298	20240912	133600	170381500	292000	292000	292000	292000	0
299	20240912	133500	170381500	292000	292000	292000	292000	7
300	20240912	133400	168337500	291500	291500	291500	291500	0
301	20240912	133300	168337500	291500	291500	291500	291500	0
302	20240912	133200	168337500	291500	291500	291500	291500	0
303	20240912	133100	168337500	291500	291500	291500	291500	0
304	20240912	133000	168337500	291500	291500	292000	291500	3
305	20240912	132900	167462500	291000	291000	291000	291000	0
306	20240912	132800	167462500	291000	291000	291000	291000	0
307	20240912	132700	167462500	291000	291000	291000	291000	0
308	20240912	132600	167462500	291000	291000	292000	291000	53
309	20240912	132500	152011000	290500	290500	290500	290500	0
310	20240912	132400	152011000	290500	290500	290500	290500	1
311	20240912	132300	151720500	290500	290500	290500	290500	10
312	20240912	132200	148815500	290500	290500	290500	290500	11
313	20240912	132100	145620000	290500	290500	290500	290500	0
314	20240912	132000	145620000	290500	290500	290500	290500	0
315	20240912	131900	145620000	290500	290500	290500	290500	2
316	20240912	131800	145039000	291000	291000	291000	291000	3
317	20240912	131700	144166000	291000	291000	291000	291000	1
318	20240912	131600	143875000	291500	291500	291500	291500	4
319	20240912	131500	142709000	291000	291000	291000	291000	0
320	20240912	131400	142709000	291000	291000	291000	291000	1
321	20240912	131300	142418000	291500	291500	291500	291500	0
322	20240912	131200	142418000	291500	291500	291500	291500	0
323	20240912	131100	142418000	291500	291500	291500	291500	0
324	20240912	131000	142418000	291500	291500	291500	291500	1
325	20240912	130900	142126500	291500	291500	291500	291500	20
326	20240912	130800	136296500	291000	291000	291000	291000	0
327	20240912	130700	136296500	291000	291000	291000	291000	0
328	20240912	130600	136296500	291000	291000	291000	291000	0
329	20240912	130500	136296500	291000	291000	291000	291000	0
330	20240912	130400	136296500	291000	291000	291000	291000	0
331	20240912	130300	136296500	291000	291000	291000	291000	0
332	20240912	130200	136296500	291000	291000	291000	291000	5
333	20240912	130100	134841500	291000	291000	291000	291000	2
334	20240912	130000	134259500	291000	291000	291000	291000	0
335	20240912	125900	134259500	291000	291000	291000	291000	24
336	20240912	125800	127275500	290500	290500	290500	290500	1
337	20240912	125700	126985000	290500	290500	290500	290500	2
338	20240912	125600	126404000	290500	290500	290500	290500	0
339	20240912	125500	126404000	290500	290500	290500	290500	3
340	20240912	125400	125532500	291000	291000	291000	291000	0
341	20240912	125300	125532500	291000	291000	291000	291000	1
342	20240912	125200	125241500	290500	290500	290500	290500	2
343	20240912	125100	124660500	291000	291000	291000	291000	1
344	20240912	125000	124369500	290500	290500	290500	290500	1
345	20240912	124900	124079000	290500	290500	290500	290500	1
346	20240912	124800	123788500	290500	291000	291000	290500	9
347	20240912	124700	121170000	291000	291000	291000	291000	5
348	20240912	124600	119715000	291000	291000	291000	291000	2
349	20240912	124500	119133000	291000	291000	291000	291000	1
350	20240912	124400	118842000	291000	291000	291000	291000	0
351	20240912	124300	118842000	291000	291000	291000	291000	0
352	20240912	124200	118842000	291000	291000	291000	291000	2
353	20240912	124100	118260000	291000	291000	291000	291000	1
354	20240912	124000	117969000	291000	291000	291000	291000	0
355	20240912	123900	117969000	291000	291000	291000	291000	0
356	20240912	123800	117969000	291000	291000	291000	291000	0
357	20240912	123700	117969000	291000	291000	291000	291000	1
358	20240912	123600	117678000	291000	291000	291000	291000	0
359	20240912	123500	117678000	291000	291000	291000	291000	0
360	20240912	123400	117678000	291000	291000	291000	291000	1
361	20240912	123300	117387000	291000	291000	291000	291000	1
362	20240912	123200	117096000	291500	291500	291500	291500	0
363	20240912	123100	117096000	291500	291500	291500	291500	0
364	20240912	123000	117096000	291500	291500	291500	291500	6
365	20240912	122900	115347000	291000	291000	291000	291000	0
366	20240912	122800	115347000	291000	291000	291000	291000	1
367	20240912	122700	115056000	291500	291500	291500	291500	18
368	20240912	122600	109809000	291000	291000	291000	291000	1
369	20240912	122500	109518000	291000	291000	291000	291000	0
370	20240912	122400	109518000	291000	291000	291000	291000	1
371	20240912	122300	109227000	291500	291500	291500	291500	0
372	20240912	122200	109227000	291500	291500	291500	291500	0
373	20240912	122100	109227000	291500	291500	291500	291500	2
374	20240912	122000	108644000	291000	291000	291000	291000	1
375	20240912	121900	108353000	291000	291000	291000	291000	1
376	20240912	121800	108062000	291500	291500	291500	291500	0
377	20240912	121700	108062000	291500	291500	291500	291500	4
378	20240912	121600	106896000	291500	291500	291500	291500	0
379	20240912	121500	106896000	291500	291500	291500	291500	1
380	20240912	121400	106604500	291500	291500	291500	291500	0
381	20240912	121300	106604500	291500	291500	291500	291500	0
382	20240912	121200	106604500	291500	291500	291500	291500	0
383	20240912	121100	106604500	291500	291500	291500	291500	1
384	20240912	121000	106313000	292000	292000	292000	292000	0
385	20240912	120900	106313000	292000	291500	292000	291000	33
386	20240912	120800	96698500	291500	291500	291500	291500	2
387	20240912	120700	96115500	291500	291500	291500	291500	0
388	20240912	120600	96115500	291500	291500	291500	291500	1
389	20240912	120500	95824000	291500	291500	291500	291500	0
390	20240912	120400	95824000	291500	291500	291500	291500	0
391	20240912	120300	95824000	291500	291500	291500	291500	7
392	20240912	120200	93783500	291000	291000	291000	291000	0
393	20240912	120100	93783500	291000	291000	291000	291000	0
394	20240912	120000	93783500	291000	291000	291000	291000	0
395	20240912	115900	93783500	291000	291000	291000	291000	0
396	20240912	115800	93783500	291000	291500	291500	291000	2
397	20240912	115700	93201000	291500	291500	291500	291500	1
398	20240912	115600	92909500	291000	291000	291000	291000	1
399	20240912	115500	92618500	291000	291000	291000	291000	1
400	20240912	115400	92327500	291500	291500	291500	291500	31
401	20240912	115300	83291000	291000	291000	291000	291000	1
402	20240912	115200	83000000	291000	291000	291000	291000	0
403	20240912	115100	83000000	291000	291000	291000	291000	1
404	20240912	115000	82709000	291000	291000	291000	291000	0
405	20240912	114900	82709000	291000	291000	291000	291000	0
406	20240912	114800	82709000	291000	291000	291000	291000	0
407	20240912	114700	82709000	291000	291000	291000	291000	2
408	20240912	114600	82127000	291000	291000	291000	291000	18
409	20240912	114500	76889000	291000	291000	291000	291000	1
410	20240912	114400	76598000	290500	290500	290500	290500	1
411	20240912	114300	76307500	290500	291000	291000	290500	3
412	20240912	114200	75435000	290500	290500	290500	290500	1
413	20240912	114100	75144500	290500	291000	291000	290500	7
414	20240912	114000	73108000	291000	291000	291000	291000	1
415	20240912	113900	72817000	291000	291000	291000	291000	1
416	20240912	113800	72526000	291000	291000	291000	291000	1
417	20240912	113700	72235000	291000	291000	291000	291000	1
418	20240912	113600	71944000	291000	291000	291000	291000	0
419	20240912	113500	71944000	291000	291000	291000	291000	1
420	20240912	113400	71653000	291000	291000	291000	291000	0
421	20240912	113300	71653000	291000	291000	291000	291000	2
422	20240912	113200	71071000	291000	291000	291000	291000	0
423	20240912	113100	71071000	291000	291000	291000	291000	1
424	20240912	113000	70780000	291000	291000	291000	291000	1
425	20240912	112900	70489000	291000	291000	291000	291000	0
426	20240912	112800	70489000	291000	291000	291000	291000	2
427	20240912	112700	69907000	291000	291000	291000	291000	1
428	20240912	112600	69616000	291000	291000	291000	291000	0
429	20240912	112500	69616000	291000	291000	291000	291000	2
430	20240912	112400	69034000	291000	291000	291000	291000	0
431	20240912	112300	69034000	291000	291000	291000	291000	3
432	20240912	112200	68161000	291000	291000	291000	291000	2
433	20240912	112100	67579000	291000	291000	291000	291000	1
434	20240912	112000	67288000	291000	291000	291000	291000	2
435	20240912	111900	66706000	291000	291000	291000	291000	0
436	20240912	111800	66706000	291000	291000	291000	291000	4
437	20240912	111700	65542000	291000	291000	291000	291000	0
438	20240912	111600	65542000	291000	291500	291500	291000	4
439	20240912	111500	64377500	291000	291000	291000	291000	1
440	20240912	111400	64086500	291000	291000	291000	291000	0
441	20240912	111300	64086500	291000	291000	291000	291000	1
442	20240912	111200	63795500	291000	291000	291000	291000	0
443	20240912	111100	63795500	291000	291000	291000	291000	1
444	20240912	111000	63504500	291500	291500	291500	291500	2
445	20240912	110900	62921500	291000	291000	291000	291000	2
446	20240912	110800	62339500	291000	291000	291000	291000	0
447	20240912	110700	62339500	291000	291000	291000	291000	0
448	20240912	110600	62339500	291000	291000	291000	291000	1
449	20240912	110500	62048500	291000	291000	291000	291000	1
450	20240912	110400	61757500	291000	291000	291000	291000	1
451	20240912	110300	61466500	291000	291000	291000	291000	0
452	20240912	110200	61466500	291000	291000	291000	291000	2
453	20240912	110100	60884500	291000	291000	291000	291000	0
454	20240912	110000	60884500	291000	291000	291000	291000	1
455	20240912	105900	60593500	291000	291000	291000	291000	2
456	20240912	105800	60011500	291000	291000	291000	291000	0
457	20240912	105700	60011500	291000	291000	291500	291000	5
458	20240912	105600	58555500	291000	291000	291000	291000	1
459	20240912	105500	58264500	291000	291000	291000	291000	1
460	20240912	105400	57973500	291000	291000	291000	291000	1
461	20240912	105300	57682500	291000	291000	291000	291000	1
462	20240912	105200	57391500	291000	291000	291000	291000	3
463	20240912	105100	56518500	291000	291000	291000	291000	0
464	20240912	105000	56518500	291000	291000	291000	291000	1
465	20240912	104900	56227500	291000	291000	291000	291000	0
466	20240912	104800	56227500	291000	291000	291000	291000	0
467	20240912	104700	56227500	291000	291000	291000	291000	2
468	20240912	104600	55645500	291000	291000	291000	291000	0
469	20240912	104500	55645500	291000	291000	291000	291000	1
470	20240912	104400	55354500	291000	291000	291000	291000	0
471	20240912	104300	55354500	291000	291000	291000	291000	0
472	20240912	104200	55354500	291000	291000	291000	291000	0
473	20240912	104100	55354500	291000	291000	291000	291000	3
474	20240912	104000	54481500	291000	291000	291000	291000	4
475	20240912	103900	53317500	291000	291000	291000	291000	0
476	20240912	103800	53317500	291000	291000	291000	291000	1
477	20240912	103700	53026500	291500	291500	291500	291500	0
478	20240912	103600	53026500	291500	291000	291500	291000	2
479	20240912	103500	52444000	291000	291000	291000	291000	0
480	20240912	103400	52444000	291000	291000	291000	291000	4
481	20240912	103300	51280000	291000	291000	291000	291000	4
482	20240912	103200	50116000	291000	291000	291000	291000	1
483	20240912	103100	49825000	291000	291000	291000	291000	1
484	20240912	103000	49534000	291000	291000	291000	291000	3
485	20240912	102900	48661000	291500	291500	291500	291500	3
486	20240912	102800	47786500	291000	291500	291500	291000	2
487	20240912	102700	47204000	291000	291000	291000	291000	1
488	20240912	102600	46913000	291000	291500	291500	291000	2
489	20240912	102500	46330500	291500	291500	291500	291500	3
490	20240912	102400	45456000	291500	291500	291500	291500	1
491	20240912	102300	45164500	291500	291500	291500	291500	0
492	20240912	102200	45164500	291500	291500	291500	291500	1
493	20240912	102100	44873000	291500	291500	291500	291500	1
494	20240912	102000	44581500	291500	291500	291500	291500	0
495	20240912	101900	44581500	291500	291500	291500	291500	4
496	20240912	101800	43415500	291500	291500	291500	291500	0
497	20240912	101700	43415500	291500	291500	291500	291500	1
498	20240912	101600	43124000	291500	291500	291500	291500	0
499	20240912	101500	43124000	291500	291500	291500	291500	0
500	20240912	101400	43124000	291500	291500	291500	291500	2
501	20240912	101300	42541000	292000	292000	292000	292000	8
502	20240912	101200	40205000	292000	292000	292000	292000	1
503	20240912	101100	39913000	292000	292000	292000	292000	1
504	20240912	101000	39621000	292000	292500	292500	292000	3
505	20240912	100900	38744000	292500	292500	292500	292500	0
506	20240912	100800	38744000	292500	292000	292500	292000	2
507	20240912	100700	38159500	292000	292000	292000	292000	1
508	20240912	100600	37867500	292000	292000	292000	292000	1
509	20240912	100500	37575500	292000	292000	292000	292000	1
510	20240912	100400	37283500	292500	292500	292500	292500	0
511	20240912	100300	37283500	292500	292500	292500	292500	0
512	20240912	100200	37283500	292500	292500	292500	292500	1
513	20240912	100100	36991000	292000	292000	292000	292000	1
514	20240912	100000	36699000	292500	292500	292500	292500	1
515	20240912	095900	36406500	292000	292000	292000	292000	1
516	20240912	095800	36114500	292000	292000	292000	292000	1
517	20240912	095700	35822500	292000	292000	292000	292000	0
518	20240912	095600	35822500	292000	292000	292000	292000	1
519	20240912	095500	35530500	292000	292000	292000	292000	0
520	20240912	095400	35530500	292000	292000	292000	292000	1
521	20240912	095300	35238500	292000	292000	292000	292000	1
522	20240912	095200	34946500	292500	292500	292500	292500	0
523	20240912	095100	34946500	292500	292500	292500	292500	0
524	20240912	095000	34946500	292500	292500	292500	292500	0
525	20240912	094900	34946500	292500	292500	292500	292500	1
526	20240912	094800	34654000	292500	292500	292500	292500	0
527	20240912	094700	34654000	292500	292500	292500	292500	0
528	20240912	094600	34654000	292500	292500	292500	292500	5
529	20240912	094500	33191500	293000	293000	293000	293000	0
530	20240912	094400	33191500	293000	293000	293000	293000	6
531	20240912	094300	31433500	293000	293000	293000	293000	0
532	20240912	094200	31433500	293000	293000	293000	293000	2
533	20240912	094100	30847500	293000	293000	293000	293000	0
534	20240912	094000	30847500	293000	293000	293000	293000	1
535	20240912	093900	30554500	293000	293000	293000	293000	1
536	20240912	093800	30261500	293000	293000	293000	293000	0
537	20240912	093700	30261500	293000	293000	293000	293000	2
538	20240912	093600	29675500	293000	293000	293000	293000	1
539	20240912	093500	29382500	293000	293000	293000	293000	1
540	20240912	093400	29089500	293000	293000	293000	293000	0
541	20240912	093300	29089500	293000	293000	293000	293000	0
542	20240912	093200	29089500	293000	293000	293000	293000	1
543	20240912	093100	28796500	293000	293000	293000	293000	2
544	20240912	093000	28210500	293500	293500	293500	293500	1
545	20240912	092900	27917000	294000	294000	294000	294000	0
546	20240912	092800	27917000	294000	293500	294000	293500	5
547	20240912	092700	26448500	295000	295000	295000	295000	26
548	20240912	092600	18778500	295000	295000	295000	295000	10
549	20240912	092500	15828500	295000	295000	295000	295000	0
550	20240912	092400	15828500	295000	295000	295000	295000	0
551	20240912	092300	15828500	295000	294500	295000	294500	7
552	20240912	092200	13765500	294000	294000	294000	294000	0
553	20240912	092100	13765500	294000	292500	294000	292500	10
554	20240912	092000	10829000	293000	293000	293000	293000	2
555	20240912	091900	10243000	293000	293000	293000	293000	0
556	20240912	091800	10243000	293000	293000	293000	293000	1
557	20240912	091700	9950000	293000	293000	293000	293000	2
558	20240912	091600	9364000	293000	293000	293000	293000	0
559	20240912	091500	9364000	293000	293000	293000	293000	1
560	20240912	091400	9071000	293000	293000	293000	293000	0
561	20240912	091300	9071000	293000	293000	293000	293000	1
562	20240912	091200	8778000	294000	294000	294000	294000	0
563	20240912	091100	8778000	294000	294000	294000	294000	0
564	20240912	091000	8778000	294000	293500	294000	293500	2
565	20240912	090900	8190500	292500	292000	292500	291500	6
566	20240912	090800	6439000	292000	292000	292000	292000	0
567	20240912	090700	6439000	292000	292000	292000	292000	0
568	20240912	090600	6439000	292000	292000	292000	292000	1
569	20240912	090500	6147000	292000	292000	292000	292000	0
570	20240912	090400	6147000	292000	292000	292000	292000	0
571	20240912	090300	6147000	292000	292000	292000	292000	7
572	20240912	090200	4103000	292000	292000	292000	292000	1
573	20240912	090100	3811000	292000	292500	293000	292000	5
574	20240912	090000	2349500	292500	293000	299000	292500	8