KissMeData/000670/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	183200	275871000	292000	292000	292000	292000	39
3	20240909	183100	275871000	292000	292000	292000	292000	0
4	20240909	183000	275871000	292000	292000	292000	292000	0
5	20240909	182900	275871000	292000	292000	292000	292000	0
6	20240909	182800	275871000	292000	292000	292000	292000	0
7	20240909	182700	275871000	292000	292000	292000	292000	0
8	20240909	182600	275871000	292000	292000	292000	292000	0
9	20240909	182500	275871000	292000	292000	292000	292000	0
10	20240909	182400	275871000	292000	292000	292000	292000	0
11	20240909	182300	275871000	292000	292000	292000	292000	0
12	20240909	182200	275871000	292000	292000	292000	292000	0
13	20240909	182100	275871000	292000	292000	292000	292000	0
14	20240909	182000	275871000	292000	292000	292000	292000	0
15	20240909	181900	275871000	292000	292000	292000	292000	0
16	20240909	181800	275871000	292000	292000	292000	292000	0
17	20240909	181700	275871000	292000	292000	292000	292000	0
18	20240909	181600	275871000	292000	292000	292000	292000	0
19	20240909	181500	275871000	292000	292000	292000	292000	0
20	20240909	181400	275871000	292000	292000	292000	292000	0
21	20240909	181300	275871000	292000	292000	292000	292000	0
22	20240909	181200	275871000	292000	292000	292000	292000	0
23	20240909	181100	275871000	292000	292000	292000	292000	0
24	20240909	181000	275871000	292000	292000	292000	292000	0
25	20240909	180900	275871000	292000	292000	292000	292000	0
26	20240909	180800	275871000	292000	292000	292000	292000	0
27	20240909	180700	275871000	292000	292000	292000	292000	0
28	20240909	180600	275871000	292000	292000	292000	292000	0
29	20240909	180500	275871000	292000	292000	292000	292000	0
30	20240909	180400	275871000	292000	292000	292000	292000	0
31	20240909	180300	275871000	292000	292000	292000	292000	0
32	20240909	180200	275871000	292000	292000	292000	292000	39
33	20240909	180100	275871000	292000	292000	292000	292000	0
34	20240909	180000	275871000	292000	292000	292000	292000	0
35	20240909	175900	275871000	292000	292000	292000	292000	0
36	20240909	175800	275871000	292000	292000	292000	292000	0
37	20240909	175700	275871000	292000	292000	292000	292000	0
38	20240909	175600	275871000	292000	292000	292000	292000	0
39	20240909	175500	275871000	292000	292000	292000	292000	0
40	20240909	175400	275871000	292000	292000	292000	292000	0
41	20240909	175300	275871000	292000	292000	292000	292000	0
42	20240909	175200	275871000	292000	292000	292000	292000	0
43	20240909	175100	275871000	292000	292000	292000	292000	0
44	20240909	175000	275871000	292000	292000	292000	292000	0
45	20240909	174900	275871000	292000	292000	292000	292000	0
46	20240909	174800	275871000	292000	292000	292000	292000	0
47	20240909	174700	275871000	292000	292000	292000	292000	0
48	20240909	174600	275871000	292000	292000	292000	292000	0
49	20240909	174500	275871000	292000	292000	292000	292000	0
50	20240909	174400	275871000	292000	292000	292000	292000	0
51	20240909	174300	275871000	292000	292000	292000	292000	0
52	20240909	174200	275871000	292000	292000	292000	292000	0
53	20240909	174100	275871000	292000	292000	292000	292000	0
54	20240909	174000	275871000	292000	292000	292000	292000	0
55	20240909	173900	275871000	292000	292000	292000	292000	0
56	20240909	173800	275871000	292000	292000	292000	292000	0
57	20240909	173700	275871000	292000	292000	292000	292000	0
58	20240909	173600	275871000	292000	292000	292000	292000	0
59	20240909	173500	275871000	292000	292000	292000	292000	0
60	20240909	173400	275871000	292000	292000	292000	292000	0
61	20240909	173300	275871000	292000	292000	292000	292000	0
62	20240909	173200	275871000	292000	292000	292000	292000	39
63	20240909	173100	275871000	292000	292000	292000	292000	0
64	20240909	173000	275871000	292000	292000	292000	292000	0
65	20240909	172900	275871000	292000	292000	292000	292000	0
66	20240909	172800	275871000	292000	292000	292000	292000	0
67	20240909	172700	275871000	292000	292000	292000	292000	0
68	20240909	172600	275871000	292000	292000	292000	292000	0
69	20240909	172500	275871000	292000	292000	292000	292000	0
70	20240909	172400	275871000	292000	292000	292000	292000	0
71	20240909	172300	275871000	292000	292000	292000	292000	0
72	20240909	172200	275871000	292000	292000	292000	292000	0
73	20240909	172100	275871000	292000	292000	292000	292000	0
74	20240909	172000	275871000	292000	292000	292000	292000	0
75	20240909	171900	275871000	292000	292000	292000	292000	0
76	20240909	171800	275871000	292000	292000	292000	292000	0
77	20240909	171700	275871000	292000	292000	292000	292000	0
78	20240909	171600	275871000	292000	292000	292000	292000	0
79	20240909	171500	275871000	292000	292000	292000	292000	0
80	20240909	171400	275871000	292000	292000	292000	292000	0
81	20240909	171300	275871000	292000	292000	292000	292000	0
82	20240909	171200	275871000	292000	292000	292000	292000	0
83	20240909	171100	275871000	292000	292000	292000	292000	0
84	20240909	171000	275871000	292000	292000	292000	292000	0
85	20240909	170900	275871000	292000	292000	292000	292000	0
86	20240909	170800	275871000	292000	292000	292000	292000	0
87	20240909	170700	275871000	292000	292000	292000	292000	0
88	20240909	170600	275871000	292000	292000	292000	292000	0
89	20240909	170500	275871000	292000	292000	292000	292000	0
90	20240909	170400	275871000	292000	292000	292000	292000	0
91	20240909	170300	275871000	292000	292000	292000	292000	0
92	20240909	170200	275871000	292000	292000	292000	292000	39
93	20240909	170100	275871000	292000	292000	292000	292000	0
94	20240909	170000	275871000	292000	292000	292000	292000	0
95	20240909	165900	275871000	292000	292000	292000	292000	0
96	20240909	165800	275871000	292000	292000	292000	292000	0
97	20240909	165700	275871000	292000	292000	292000	292000	0
98	20240909	165600	275871000	292000	292000	292000	292000	0
99	20240909	165500	275871000	292000	292000	292000	292000	0
100	20240909	165400	275871000	292000	292000	292000	292000	0
101	20240909	165300	275871000	292000	292000	292000	292000	0
102	20240909	165200	275871000	292000	292000	292000	292000	0
103	20240909	165100	275871000	292000	292000	292000	292000	0
104	20240909	165000	275871000	292000	292000	292000	292000	0
105	20240909	164900	275871000	292000	292000	292000	292000	0
106	20240909	164800	275871000	292000	292000	292000	292000	0
107	20240909	164700	275871000	292000	292000	292000	292000	0
108	20240909	164600	275871000	292000	292000	292000	292000	0
109	20240909	164500	275871000	292000	292000	292000	292000	0
110	20240909	164400	275871000	292000	292000	292000	292000	0
111	20240909	164300	275871000	292000	292000	292000	292000	0
112	20240909	164200	275871000	292000	292000	292000	292000	0
113	20240909	164100	275871000	292000	292000	292000	292000	0
114	20240909	164000	275871000	292000	292000	292000	292000	0
115	20240909	163900	275871000	292000	292000	292000	292000	0
116	20240909	163800	275871000	292000	292000	292000	292000	0
117	20240909	163700	275871000	292000	292000	292000	292000	0
118	20240909	163600	275871000	292000	292000	292000	292000	0
119	20240909	163500	275871000	292000	292000	292000	292000	0
120	20240909	163400	275871000	292000	292000	292000	292000	0
121	20240909	163300	275871000	292000	292000	292000	292000	0
122	20240909	163200	275871000	292000	292000	292000	292000	39
123	20240909	163100	275871000	292000	292000	292000	292000	0
124	20240909	163000	275871000	292000	292000	292000	292000	0
125	20240909	162900	275871000	292000	292000	292000	292000	0
126	20240909	162800	275871000	292000	292000	292000	292000	0
127	20240909	162700	275871000	292000	292000	292000	292000	0
128	20240909	162600	275871000	292000	292000	292000	292000	0
129	20240909	162500	275871000	292000	292000	292000	292000	0
130	20240909	162400	275871000	292000	292000	292000	292000	0
131	20240909	162300	275871000	292000	292000	292000	292000	0
132	20240909	162200	275871000	292000	292000	292000	292000	0
133	20240909	162100	275871000	292000	292000	292000	292000	0
134	20240909	162000	275871000	292000	292000	292000	292000	0
135	20240909	161900	275871000	292000	292000	292000	292000	0
136	20240909	161800	275871000	292000	292000	292000	292000	0
137	20240909	161700	275871000	292000	292000	292000	292000	0
138	20240909	161600	275871000	292000	292000	292000	292000	0
139	20240909	161500	275871000	292000	292000	292000	292000	0
140	20240909	161400	275871000	292000	292000	292000	292000	0
141	20240909	161300	275871000	292000	292000	292000	292000	0
142	20240909	161200	275871000	292000	292000	292000	292000	0
143	20240909	161100	275871000	292000	292000	292000	292000	0
144	20240909	161000	275871000	292000	292000	292000	292000	0
145	20240909	160900	275871000	292000	292000	292000	292000	0
146	20240909	160800	275871000	292000	292000	292000	292000	0
147	20240909	160700	275871000	292000	292000	292000	292000	0
148	20240909	160600	275871000	292000	292000	292000	292000	0
149	20240909	160500	275871000	292000	292000	292000	292000	0
150	20240909	160400	275871000	292000	292000	292000	292000	0
151	20240909	160300	275871000	292000	292000	292000	292000	0
152	20240909	160200	275871000	292000	292000	292000	292000	39
153	20240909	160100	275871000	292000	292000	292000	292000	0
154	20240909	160000	275871000	292000	292000	292000	292000	0
155	20240909	155900	275871000	292000	292000	292000	292000	0
156	20240909	155800	275871000	292000	292000	292000	292000	0
157	20240909	155700	275871000	292000	292000	292000	292000	0
158	20240909	155600	275871000	292000	292000	292000	292000	0
159	20240909	155500	275871000	292000	292000	292000	292000	0
160	20240909	155400	275871000	292000	292000	292000	292000	0
161	20240909	155300	275871000	292000	292000	292000	292000	0
162	20240909	155200	275871000	292000	292000	292000	292000	0
163	20240909	155100	275871000	292000	292000	292000	292000	0
164	20240909	155000	275871000	292000	292000	292000	292000	0
165	20240909	154900	275871000	292000	292000	292000	292000	0
166	20240909	154800	275871000	292000	292000	292000	292000	0
167	20240909	154700	275871000	292000	292000	292000	292000	0
168	20240909	154600	275871000	292000	292000	292000	292000	0
169	20240909	154500	275871000	292000	292000	292000	292000	0
170	20240909	154400	275871000	292000	292000	292000	292000	0
171	20240909	154300	275871000	292000	292000	292000	292000	0
172	20240909	154200	275871000	292000	292000	292000	292000	0
173	20240909	154100	275871000	292000	292000	292000	292000	0
174	20240909	154000	275871000	292000	292000	292000	292000	0
175	20240909	153900	275871000	292000	292000	292000	292000	0
176	20240909	153800	275871000	292000	292000	292000	292000	0
177	20240909	153700	275871000	292000	292000	292000	292000	0
178	20240909	153600	275871000	292000	292000	292000	292000	0
179	20240909	153500	275871000	292000	292000	292000	292000	0
180	20240909	153400	275871000	292000	292000	292000	292000	0
181	20240909	153300	275871000	292000	292000	292000	292000	0
182	20240909	153200	275871000	292000	292000	292000	292000	39
183	20240909	153100	275871000	292000	292000	292000	292000	0
184	20240909	153000	275871000	292000	292000	292000	292000	39
185	20240909	152900	264483000	292000	292000	292000	292000	0
186	20240909	152800	264483000	292000	292000	292000	292000	0
187	20240909	152700	264483000	292000	292000	292000	292000	0
188	20240909	152600	264483000	292000	292000	292000	292000	0
189	20240909	152500	264483000	292000	292000	292000	292000	0
190	20240909	152400	264483000	292000	292000	292000	292000	0
191	20240909	152300	264483000	292000	292000	292000	292000	0
192	20240909	152200	264483000	292000	292000	292000	292000	0
193	20240909	152100	264483000	292000	292000	292000	292000	0
194	20240909	152000	264483000	292000	292000	292000	292000	0
195	20240909	151900	264483000	292000	292500	292500	292000	3
196	20240909	151800	263606500	292500	292500	292500	292500	0
197	20240909	151700	263606500	292500	292500	292500	292500	0
198	20240909	151600	263606500	292500	292500	292500	292500	1
199	20240909	151500	263314000	292500	292000	292500	292000	10
200	20240909	151400	260392000	292000	292000	292000	292000	1
201	20240909	151300	260100000	292000	292000	292000	292000	2
202	20240909	151200	259516000	292500	292000	292500	292000	3
203	20240909	151100	258639000	292000	292000	292000	292000	3
204	20240909	151000	257763000	292000	292000	292000	292000	3
205	20240909	150900	256887000	292500	292500	292500	292500	1
206	20240909	150800	256594500	292500	292500	292500	292500	1
207	20240909	150700	256302000	292500	292500	292500	292500	0
208	20240909	150600	256302000	292500	292500	292500	292500	0
209	20240909	150500	256302000	292500	292500	292500	292500	0
210	20240909	150400	256302000	292500	292500	292500	292500	2
211	20240909	150300	255717000	292500	292500	292500	292500	4
212	20240909	150200	254547000	293000	293000	293000	293000	0
213	20240909	150100	254547000	293000	293000	293000	293000	0
214	20240909	150000	254547000	293000	293000	293000	293000	1
215	20240909	145900	254254000	293000	293000	293000	293000	0
216	20240909	145800	254254000	293000	293000	293000	293000	0
217	20240909	145700	254254000	293000	293000	293000	293000	1
218	20240909	145600	253961000	292000	292000	292000	292000	0
219	20240909	145500	253961000	292000	292000	292000	292000	1
220	20240909	145400	253669000	292000	292000	292000	292000	0
221	20240909	145300	253669000	292000	292000	292000	292000	0
222	20240909	145200	253669000	292000	292000	292000	292000	0
223	20240909	145100	253669000	292000	292500	292500	292000	12
224	20240909	145000	250164500	292500	292500	292500	292500	0
225	20240909	144900	250164500	292500	292500	292500	292500	1
226	20240909	144800	249872000	293000	293000	293000	293000	0
227	20240909	144700	249872000	293000	293000	293000	293000	0
228	20240909	144600	249872000	293000	293000	293000	293000	0
229	20240909	144500	249872000	293000	293000	293000	293000	0
230	20240909	144400	249872000	293000	293000	293000	293000	1
231	20240909	144300	249579000	293000	293000	293000	293000	0
232	20240909	144200	249579000	293000	293000	293000	293000	0
233	20240909	144100	249579000	293000	293000	293000	293000	0
234	20240909	144000	249579000	293000	293000	293000	293000	0
235	20240909	143900	249579000	293000	293000	293000	293000	1
236	20240909	143800	249286000	292500	292500	292500	292500	5
237	20240909	143700	247823500	292500	292500	292500	292500	0
238	20240909	143600	247823500	292500	292500	292500	292500	0
239	20240909	143500	247823500	292500	292500	292500	292500	2
240	20240909	143400	247238500	293000	293000	293000	293000	0
241	20240909	143300	247238500	293000	293000	293000	293000	0
242	20240909	143200	247238500	293000	293000	293000	293000	0
243	20240909	143100	247238500	293000	293000	293000	293000	0
244	20240909	143000	247238500	293000	293000	293000	293000	1
245	20240909	142900	246945500	293000	293000	293000	293000	1
246	20240909	142800	246652500	293000	293000	293000	293000	1
247	20240909	142700	246359500	293000	293000	293000	293000	0
248	20240909	142600	246359500	293000	293000	293000	293000	0
249	20240909	142500	246359500	293000	293000	293000	293000	0
250	20240909	142400	246359500	293000	293000	293000	293000	0
251	20240909	142300	246359500	293000	293000	293000	293000	0
252	20240909	142200	246359500	293000	293000	293000	293000	0
253	20240909	142100	246359500	293000	292500	293000	292500	7
254	20240909	142000	244311500	292000	292000	292000	292000	0
255	20240909	141900	244311500	292000	292000	292000	292000	0
256	20240909	141800	244311500	292000	292000	292000	292000	0
257	20240909	141700	244311500	292000	292000	292000	292000	0
258	20240909	141600	244311500	292000	292000	292000	292000	0
259	20240909	141500	244311500	292000	292000	292000	292000	0
260	20240909	141400	244311500	292000	292000	292000	292000	0
261	20240909	141300	244311500	292000	292000	292000	292000	0
262	20240909	141200	244311500	292000	292000	292000	292000	0
263	20240909	141100	244311500	292000	292000	292000	292000	0
264	20240909	141000	244311500	292000	292000	292000	292000	0
265	20240909	140900	244311500	292000	292000	292000	292000	0
266	20240909	140800	244311500	292000	292000	292000	292000	0
267	20240909	140700	244311500	292000	292000	292000	292000	0
268	20240909	140600	244311500	292000	292000	292000	292000	0
269	20240909	140500	244311500	292000	292000	292000	292000	3
270	20240909	140400	243435500	292000	292000	292000	292000	0
271	20240909	140300	243435500	292000	292000	292000	292000	1
272	20240909	140200	243143500	292000	292000	292000	292000	0
273	20240909	140100	243143500	292000	292000	292000	292000	0
274	20240909	140000	243143500	292000	292000	292000	292000	0
275	20240909	135900	243143500	292000	292000	292000	292000	0
276	20240909	135800	243143500	292000	292000	292000	292000	3
277	20240909	135700	242267500	292000	292000	292000	292000	0
278	20240909	135600	242267500	292000	292000	292000	292000	8
279	20240909	135500	239931500	291500	291500	291500	291500	1
280	20240909	135400	239640000	291500	291500	291500	291500	0
281	20240909	135300	239640000	291500	291500	291500	291500	8
282	20240909	135200	237308000	291500	291500	291500	291500	0
283	20240909	135100	237308000	291500	291500	291500	291500	0
284	20240909	135000	237308000	291500	291500	291500	291500	0
285	20240909	134900	237308000	291500	291500	291500	291500	0
286	20240909	134800	237308000	291500	291500	291500	291500	0
287	20240909	134700	237308000	291500	291500	291500	291500	0
288	20240909	134600	237308000	291500	291500	291500	291500	0
289	20240909	134500	237308000	291500	291500	291500	291500	3
290	20240909	134400	236433500	292000	292000	292000	292000	0
291	20240909	134300	236433500	292000	292000	292000	292000	0
292	20240909	134200	236433500	292000	292000	292000	292000	0
293	20240909	134100	236433500	292000	292000	292000	292000	0
294	20240909	134000	236433500	292000	292000	292000	292000	0
295	20240909	133900	236433500	292000	292000	292000	292000	0
296	20240909	133800	236433500	292000	292000	292000	292000	0
297	20240909	133700	236433500	292000	292000	292000	292000	0
298	20240909	133600	236433500	292000	292000	292000	292000	0
299	20240909	133500	236433500	292000	292000	292000	292000	0
300	20240909	133400	236433500	292000	292000	292000	292000	0
301	20240909	133300	236433500	292000	292000	292000	292000	0
302	20240909	133200	236433500	292000	292000	292000	292000	0
303	20240909	133100	236433500	292000	292000	292000	292000	0
304	20240909	133000	236433500	292000	292000	292000	292000	0
305	20240909	132900	236433500	292000	292000	292000	292000	0
306	20240909	132800	236433500	292000	292000	292000	292000	0
307	20240909	132700	236433500	292000	292000	292000	292000	1
308	20240909	132600	236141500	290500	290500	290500	290500	2
309	20240909	132500	235560500	291500	291500	291500	291500	0
310	20240909	132400	235560500	291500	291500	291500	291500	0
311	20240909	132300	235560500	291500	291500	291500	291500	0
312	20240909	132200	235560500	291500	291500	291500	291500	15
313	20240909	132100	231188000	291500	291500	291500	291500	0
314	20240909	132000	231188000	291500	291500	291500	291500	1
315	20240909	131900	230896500	291500	291500	291500	291500	0
316	20240909	131800	230896500	291500	291500	291500	291500	0
317	20240909	131700	230896500	291500	291500	291500	291500	0
318	20240909	131600	230896500	291500	291500	291500	291500	1
319	20240909	131500	230605000	291000	291000	291000	291000	0
320	20240909	131400	230605000	291000	291000	291000	291000	1
321	20240909	131300	230314000	291000	291000	291000	291000	27
322	20240909	131200	222457000	291000	291000	291000	291000	0
323	20240909	131100	222457000	291000	291000	291000	291000	0
324	20240909	131000	222457000	291000	291000	291000	291000	0
325	20240909	130900	222457000	291000	291000	291000	291000	0
326	20240909	130800	222457000	291000	291000	291000	291000	0
327	20240909	130700	222457000	291000	291000	291000	291000	0
328	20240909	130600	222457000	291000	291000	291000	291000	0
329	20240909	130500	222457000	291000	291000	291000	291000	0
330	20240909	130400	222457000	291000	291000	291000	291000	0
331	20240909	130300	222457000	291000	291000	291000	291000	0
332	20240909	130200	222457000	291000	291000	291000	291000	1
333	20240909	130100	222166000	290500	290500	290500	290500	0
334	20240909	130000	222166000	290500	290500	291000	290500	37
335	20240909	125900	211415500	290000	290000	290000	290000	0
336	20240909	125800	211415500	290000	290000	290000	290000	0
337	20240909	125700	211415500	290000	290000	290000	290000	0
338	20240909	125600	211415500	290000	290000	290000	290000	0
339	20240909	125500	211415500	290000	290000	290000	290000	1
340	20240909	125400	211125500	290000	290000	290000	290000	0
341	20240909	125300	211125500	290000	290000	290000	290000	0
342	20240909	125200	211125500	290000	290000	290000	290000	1
343	20240909	125100	210835500	290000	290000	290000	290000	1
344	20240909	125000	210545500	290000	290000	290000	290000	11
345	20240909	124900	207355500	290000	290000	290000	290000	1
346	20240909	124800	207065500	290000	290000	290000	290000	0
347	20240909	124700	207065500	290000	290000	290000	290000	0
348	20240909	124600	207065500	290000	290000	290000	290000	0
349	20240909	124500	207065500	290000	290000	290000	290000	3
350	20240909	124400	206195500	290000	290000	290000	290000	0
351	20240909	124300	206195500	290000	290000	290000	290000	0
352	20240909	124200	206195500	290000	290000	290000	290000	0
353	20240909	124100	206195500	290000	290000	290000	290000	0
354	20240909	124000	206195500	290000	290000	290000	290000	0
355	20240909	123900	206195500	290000	290000	290000	290000	5
356	20240909	123800	204745500	290000	290000	290000	290000	0
357	20240909	123700	204745500	290000	290000	290000	290000	0
358	20240909	123600	204745500	290000	290000	290000	290000	0
359	20240909	123500	204745500	290000	290000	290000	290000	8
360	20240909	123400	202425500	289500	289500	289500	289500	0
361	20240909	123300	202425500	289500	289500	289500	289500	2
362	20240909	123200	201846500	289500	289500	289500	289500	4
363	20240909	123100	200688500	290000	290000	290000	290000	0
364	20240909	123000	200688500	290000	290000	290000	290000	0
365	20240909	122900	200688500	290000	290000	290000	290000	0
366	20240909	122800	200688500	290000	290000	290000	290000	0
367	20240909	122700	200688500	290000	290000	290000	290000	0
368	20240909	122600	200688500	290000	290000	290000	290000	0
369	20240909	122500	200688500	290000	290000	290000	290000	0
370	20240909	122400	200688500	290000	290000	290000	290000	0
371	20240909	122300	200688500	290000	290000	290000	290000	0
372	20240909	122200	200688500	290000	290000	290000	290000	0
373	20240909	122100	200688500	290000	290000	290000	290000	4
374	20240909	122000	199528500	290500	290500	290500	290500	0
375	20240909	121900	199528500	290500	290500	290500	290500	0
376	20240909	121800	199528500	290500	290500	290500	290500	0
377	20240909	121700	199528500	290500	290500	290500	290500	0
378	20240909	121600	199528500	290500	290500	290500	290500	1
379	20240909	121500	199238000	290000	290000	290000	290000	0
380	20240909	121400	199238000	290000	290000	290000	290000	4
381	20240909	121300	198078000	290000	290000	290000	290000	0
382	20240909	121200	198078000	290000	290000	290000	290000	0
383	20240909	121100	198078000	290000	290000	290000	290000	0
384	20240909	121000	198078000	290000	290000	290000	290000	0
385	20240909	120900	198078000	290000	290000	290000	290000	0
386	20240909	120800	198078000	290000	290000	290000	290000	0
387	20240909	120700	198078000	290000	289000	290000	289000	34
388	20240909	120600	188233000	289000	289000	289000	289000	2
389	20240909	120500	187655000	289500	289500	289500	289500	0
390	20240909	120400	187655000	289500	289500	289500	289500	0
391	20240909	120300	187655000	289500	289500	289500	289500	0
392	20240909	120200	187655000	289500	289500	289500	289500	0
393	20240909	120100	187655000	289500	289500	289500	289500	0
394	20240909	120000	187655000	289500	289000	289500	289000	4
395	20240909	115900	186498500	288500	288500	288500	288500	0
396	20240909	115800	186498500	288500	288500	288500	288500	0
397	20240909	115700	186498500	288500	288500	288500	288500	0
398	20240909	115600	186498500	288500	288500	288500	288500	0
399	20240909	115500	186498500	288500	288500	288500	288500	1
400	20240909	115400	186210000	289000	289000	289000	289000	2
401	20240909	115300	185632000	289000	289000	289000	289000	1
402	20240909	115200	185343000	289000	289000	289000	289000	0
403	20240909	115100	185343000	289000	289000	289000	289000	0
404	20240909	115000	185343000	289000	290000	290000	289000	2
405	20240909	114900	184764000	289500	289500	289500	289500	0
406	20240909	114800	184764000	289500	289500	289500	289500	1
407	20240909	114700	184474500	289500	290000	290000	289500	3
408	20240909	114600	183605000	290000	290000	290000	290000	0
409	20240909	114500	183605000	290000	290000	290000	290000	0
410	20240909	114400	183605000	290000	290000	290000	290000	0
411	20240909	114300	183605000	290000	290000	290000	290000	0
412	20240909	114200	183605000	290000	289500	290000	289500	17
413	20240909	114100	178678500	289000	289000	289000	289000	4
414	20240909	114000	177522500	289000	289000	289000	289000	1
415	20240909	113900	177233500	289000	289000	289000	289000	0
416	20240909	113800	177233500	289000	289000	289000	289000	0
417	20240909	113700	177233500	289000	289000	289000	289000	0
418	20240909	113600	177233500	289000	289000	289000	289000	0
419	20240909	113500	177233500	289000	289000	289000	289000	0
420	20240909	113400	177233500	289000	289000	289000	289000	0
421	20240909	113300	177233500	289000	289000	289000	289000	1
422	20240909	113200	176944500	290000	290000	290000	290000	0
423	20240909	113100	176944500	290000	290000	290000	290000	1
424	20240909	113000	176654500	290000	289500	290000	289500	17
425	20240909	112900	171729000	289000	289000	289000	289000	0
426	20240909	112800	171729000	289000	289000	289000	289000	1
427	20240909	112700	171440000	289000	289000	289000	289000	0
428	20240909	112600	171440000	289000	289000	289000	289000	0
429	20240909	112500	171440000	289000	289000	289000	289000	0
430	20240909	112400	171440000	289000	289000	289000	289000	0
431	20240909	112300	171440000	289000	289000	289000	289000	0
432	20240909	112200	171440000	289000	289000	289000	289000	1
433	20240909	112100	171151000	289000	289000	289000	289000	0
434	20240909	112000	171151000	289000	289000	289000	289000	0
435	20240909	111900	171151000	289000	289000	289000	289000	0
436	20240909	111800	171151000	289000	289000	289000	289000	0
437	20240909	111700	171151000	289000	289000	289000	289000	0
438	20240909	111600	171151000	289000	289000	289000	289000	0
439	20240909	111500	171151000	289000	289000	289000	289000	0
440	20240909	111400	171151000	289000	289000	289000	289000	0
441	20240909	111300	171151000	289000	289000	289000	289000	1
442	20240909	111200	170862000	290000	290000	290000	290000	0
443	20240909	111100	170862000	290000	290000	290000	290000	6
444	20240909	111000	169122000	290000	290000	290000	290000	7
445	20240909	110900	167092000	290000	290000	290000	290000	1
446	20240909	110800	166802000	290000	290000	290000	290000	0
447	20240909	110700	166802000	290000	289000	290000	289000	7
448	20240909	110600	164773000	290000	290000	290000	290000	0
449	20240909	110500	164773000	290000	290000	290000	290000	0
450	20240909	110400	164773000	290000	290000	290000	290000	0
451	20240909	110300	164773000	290000	290000	290000	290000	0
452	20240909	110200	164773000	290000	290000	290000	290000	0
453	20240909	110100	164773000	290000	290000	290000	290000	5
454	20240909	110000	163323000	288000	290000	290000	288000	2
455	20240909	105900	162745000	289000	288000	289000	288000	39
456	20240909	105800	151499000	288000	288000	288000	287500	41
457	20240909	105700	139696500	287500	287500	287500	287500	2
458	20240909	105600	139121500	287500	287500	287500	287500	0
459	20240909	105500	139121500	287500	287500	287500	287500	1
460	20240909	105400	138834000	288000	287500	288000	287500	6
461	20240909	105300	137106500	287500	287500	287500	287500	0
462	20240909	105200	137106500	287500	287500	287500	287500	0
463	20240909	105100	137106500	287500	287000	287500	287000	12
464	20240909	105000	133657000	287500	287500	287500	287500	0
465	20240909	104900	133657000	287500	287000	287500	287000	4
466	20240909	104800	132507500	287000	287000	287000	287000	10
467	20240909	104700	129637500	287000	287000	287000	287000	0
468	20240909	104600	129637500	287000	287000	287000	287000	0
469	20240909	104500	129637500	287000	287000	287000	287000	1
470	20240909	104400	129350500	287000	287000	287000	287000	1
471	20240909	104300	129063500	287500	287500	287500	287500	0
472	20240909	104200	129063500	287500	287500	287500	287500	0
473	20240909	104100	129063500	287500	287500	287500	287500	0
474	20240909	104000	129063500	287500	287500	287500	287500	1
475	20240909	103900	128776000	287500	287500	287500	287500	0
476	20240909	103800	128776000	287500	287500	287500	287500	2
477	20240909	103700	128201000	287500	287500	287500	287500	0
478	20240909	103600	128201000	287500	287500	287500	287500	1
479	20240909	103500	127913500	287500	287500	287500	287500	0
480	20240909	103400	127913500	287500	288000	288000	287500	4
481	20240909	103300	126762000	287500	287500	287500	287500	0
482	20240909	103200	126762000	287500	287500	287500	287500	1
483	20240909	103100	126474500	287500	287500	287500	287500	4
484	20240909	103000	125324500	287500	287500	287500	287500	0
485	20240909	102900	125324500	287500	287500	287500	287500	0
486	20240909	102800	125324500	287500	287500	287500	287500	1
487	20240909	102700	125037000	287500	287500	287500	287500	0
488	20240909	102600	125037000	287500	287500	287500	287500	1
489	20240909	102500	124749500	287500	287500	287500	287500	1
490	20240909	102400	124462000	287500	287500	287500	287500	2
491	20240909	102300	123887000	287500	287500	287500	287500	0
492	20240909	102200	123887000	287500	287500	287500	287500	0
493	20240909	102100	123887000	287500	287500	287500	287500	1
494	20240909	102000	123599500	287500	287500	287500	287500	0
495	20240909	101900	123599500	287500	287500	287500	287500	3
496	20240909	101800	122737000	287500	287500	287500	287500	6
497	20240909	101700	121012000	287500	287500	287500	287500	0
498	20240909	101600	121012000	287500	287500	287500	287500	0
499	20240909	101500	121012000	287500	287000	287500	287000	2
500	20240909	101400	120437500	287500	287500	287500	287500	0
501	20240909	101300	120437500	287500	287500	287500	287500	2
502	20240909	101200	119862500	287500	287500	287500	287500	0
503	20240909	101100	119862500	287500	287500	287500	287500	0
504	20240909	101000	119862500	287500	287500	287500	287500	0
505	20240909	100900	119862500	287500	287500	287500	287500	0
506	20240909	100800	119862500	287500	287500	287500	287500	3
507	20240909	100700	119000000	287500	287500	287500	287500	0
508	20240909	100600	119000000	287500	287500	287500	287500	1
509	20240909	100500	118712500	287500	287500	287500	287500	0
510	20240909	100400	118712500	287500	287500	287500	287500	0
511	20240909	100300	118712500	287500	287500	287500	287500	0
512	20240909	100200	118712500	287500	287500	287500	287500	0
513	20240909	100100	118712500	287500	287500	287500	287500	0
514	20240909	100000	118712500	287500	288000	288000	287500	9
515	20240909	095900	116124000	288000	288000	288000	288000	0
516	20240909	095800	116124000	288000	287500	288000	287500	16
517	20240909	095700	111523000	287500	287500	287500	287500	0
518	20240909	095600	111523000	287500	287500	287500	287500	0
519	20240909	095500	111523000	287500	287500	287500	287500	0
520	20240909	095400	111523000	287500	287500	287500	287500	2
521	20240909	095300	110948000	287500	287500	287500	287500	1
522	20240909	095200	110660500	288000	288000	288000	288000	10
523	20240909	095100	107780500	288000	288000	288000	288000	1
524	20240909	095000	107492500	288000	288000	288000	288000	0
525	20240909	094900	107492500	288000	288000	288000	288000	14
526	20240909	094800	103460500	288000	288000	288000	288000	0
527	20240909	094700	103460500	288000	288500	288500	288000	2
528	20240909	094600	102884000	288500	288500	288500	288500	5
529	20240909	094500	101441500	288500	288500	288500	288500	0
530	20240909	094400	101441500	288500	289000	289000	288500	35
531	20240909	094300	91342500	290000	290000	290000	290000	0
532	20240909	094200	91342500	290000	290000	290000	290000	0
533	20240909	094100	91342500	290000	290000	290000	290000	0
534	20240909	094000	91342500	290000	290000	290000	290000	0
535	20240909	093900	91342500	290000	290000	290000	290000	0
536	20240909	093800	91342500	290000	290000	290000	290000	0
537	20240909	093700	91342500	290000	290000	290000	290000	0
538	20240909	093600	91342500	290000	289000	290000	289000	17
539	20240909	093500	86421000	289000	289000	289000	289000	9
540	20240909	093400	83820000	289500	289500	289500	289500	0
541	20240909	093300	83820000	289500	289500	289500	289500	0
542	20240909	093200	83820000	289500	289500	289500	289500	0
543	20240909	093100	83820000	289500	289500	289500	289500	1
544	20240909	093000	83530500	289500	289500	289500	289500	6
545	20240909	092900	81793500	289000	289000	289000	289000	0
546	20240909	092800	81793500	289000	289000	289000	289000	0
547	20240909	092700	81793500	289000	289000	289000	289000	1
548	20240909	092600	81504500	290000	290000	290000	290000	1
549	20240909	092500	81214500	289500	289500	289500	289500	2
550	20240909	092400	80635500	289500	289500	289500	289500	3
551	20240909	092300	79767000	289500	289000	289500	289000	2
552	20240909	092200	79188500	289000	289000	289000	289000	1
553	20240909	092100	78899500	289500	289500	289500	289500	0
554	20240909	092000	78899500	289500	289500	289500	289500	2
555	20240909	091900	78320500	289500	289500	289500	289500	2
556	20240909	091800	77741500	289000	289000	289000	289000	7
557	20240909	091700	75718500	288500	288500	288500	288500	4
558	20240909	091600	74564500	288000	288000	288000	288000	3
559	20240909	091500	73700500	289000	289000	289000	289000	1
560	20240909	091400	73411500	288500	288500	288500	288500	4
561	20240909	091300	72257500	288500	288000	288500	288000	10
562	20240909	091200	69377000	288000	288000	288000	288000	1
563	20240909	091100	69089000	288000	287500	288000	287500	85
564	20240909	091000	44640000	287000	286500	287000	286500	3
565	20240909	090900	43779500	288000	287000	288000	287000	20
566	20240909	090800	38030500	286500	286500	286500	286500	5
567	20240909	090700	36598000	286500	286500	286500	286000	29
568	20240909	090600	28290000	286500	286500	286500	286500	4
569	20240909	090500	27144000	286500	287500	287500	286500	24
570	20240909	090400	20255500	287500	287500	287500	287500	1
571	20240909	090300	19968000	288000	289000	290000	287500	45
572	20240909	090200	6984500	289000	289000	289000	289000	0
573	20240909	090100	6984500	289000	290000	290000	289000	9
574	20240909	090000	4376500	292000	292000	292000	290500	15