KissMeData/007310/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	184900	614321500	411500	411500	411500	411500	133
3	20241015	184800	614321500	411500	411500	411500	411500	0
4	20241015	184700	614321500	411500	411500	411500	411500	0
5	20241015	184600	614321500	411500	411500	411500	411500	0
6	20241015	184500	614321500	411500	411500	411500	411500	0
7	20241015	184400	614321500	411500	411500	411500	411500	0
8	20241015	184300	614321500	411500	411500	411500	411500	0
9	20241015	184200	614321500	411500	411500	411500	411500	0
10	20241015	184100	614321500	411500	411500	411500	411500	0
11	20241015	184000	614321500	411500	411500	411500	411500	0
12	20241015	183900	614321500	411500	411500	411500	411500	0
13	20241015	183800	614321500	411500	411500	411500	411500	0
14	20241015	183700	614321500	411500	411500	411500	411500	0
15	20241015	183600	614321500	411500	411500	411500	411500	0
16	20241015	183500	614321500	411500	411500	411500	411500	0
17	20241015	183400	614321500	411500	411500	411500	411500	0
18	20241015	183300	614321500	411500	411500	411500	411500	0
19	20241015	183200	614321500	411500	411500	411500	411500	0
20	20241015	183100	614321500	411500	411500	411500	411500	0
21	20241015	183000	614321500	411500	411500	411500	411500	0
22	20241015	182900	614321500	411500	411500	411500	411500	0
23	20241015	182800	614321500	411500	411500	411500	411500	0
24	20241015	182700	614321500	411500	411500	411500	411500	0
25	20241015	182600	614321500	411500	411500	411500	411500	0
26	20241015	182500	614321500	411500	411500	411500	411500	0
27	20241015	182400	614321500	411500	411500	411500	411500	0
28	20241015	182300	614321500	411500	411500	411500	411500	0
29	20241015	182200	614321500	411500	411500	411500	411500	0
30	20241015	182100	614321500	411500	411500	411500	411500	0
31	20241015	182000	614321500	411500	411500	411500	411500	0
32	20241015	181900	614321500	411500	411500	411500	411500	133
33	20241015	181800	614321500	411500	411500	411500	411500	0
34	20241015	181700	614321500	411500	411500	411500	411500	0
35	20241015	181600	614321500	411500	411500	411500	411500	0
36	20241015	181500	614321500	411500	411500	411500	411500	0
37	20241015	181400	614321500	411500	411500	411500	411500	0
38	20241015	181300	614321500	411500	411500	411500	411500	0
39	20241015	181200	614321500	411500	411500	411500	411500	0
40	20241015	181100	614321500	411500	411500	411500	411500	0
41	20241015	181000	614321500	411500	411500	411500	411500	0
42	20241015	180900	614321500	411500	411500	411500	411500	0
43	20241015	180800	614321500	411500	411500	411500	411500	0
44	20241015	180700	614321500	411500	411500	411500	411500	0
45	20241015	180600	614321500	411500	411500	411500	411500	0
46	20241015	180500	614321500	411500	411500	411500	411500	0
47	20241015	180400	614321500	411500	411500	411500	411500	0
48	20241015	180300	614321500	411500	411500	411500	411500	0
49	20241015	180200	614321500	411500	411500	411500	411500	0
50	20241015	180100	614321500	411500	411500	411500	411500	0
51	20241015	180000	614321500	411500	411500	411500	411500	0
52	20241015	175900	614321500	411500	411500	411500	411500	0
53	20241015	175800	614321500	411500	411500	411500	411500	0
54	20241015	175700	614321500	411500	411500	411500	411500	0
55	20241015	175600	614321500	411500	411500	411500	411500	0
56	20241015	175500	614321500	411500	411500	411500	411500	0
57	20241015	175400	614321500	411500	411500	411500	411500	0
58	20241015	175300	614321500	411500	411500	411500	411500	0
59	20241015	175200	614321500	411500	411500	411500	411500	0
60	20241015	175100	614321500	411500	411500	411500	411500	0
61	20241015	175000	614321500	411500	411500	411500	411500	0
62	20241015	174900	614321500	411500	411500	411500	411500	133
63	20241015	174800	614321500	411500	411500	411500	411500	0
64	20241015	174700	614321500	411500	411500	411500	411500	0
65	20241015	174600	614321500	411500	411500	411500	411500	0
66	20241015	174500	614321500	411500	411500	411500	411500	0
67	20241015	174400	614321500	411500	411500	411500	411500	0
68	20241015	174300	614321500	411500	411500	411500	411500	0
69	20241015	174200	614321500	411500	411500	411500	411500	0
70	20241015	174100	614321500	411500	411500	411500	411500	0
71	20241015	174000	614321500	411500	411500	411500	411500	0
72	20241015	173900	614321500	411500	411500	411500	411500	0
73	20241015	173800	614321500	411500	411500	411500	411500	0
74	20241015	173700	614321500	411500	411500	411500	411500	0
75	20241015	173600	614321500	411500	411500	411500	411500	0
76	20241015	173500	614321500	411500	411500	411500	411500	0
77	20241015	173400	614321500	411500	411500	411500	411500	0
78	20241015	173300	614321500	411500	411500	411500	411500	0
79	20241015	173200	614321500	411500	411500	411500	411500	0
80	20241015	173100	614321500	411500	411500	411500	411500	0
81	20241015	173000	614321500	411500	411500	411500	411500	0
82	20241015	172900	614321500	411500	411500	411500	411500	0
83	20241015	172800	614321500	411500	411500	411500	411500	0
84	20241015	172700	614321500	411500	411500	411500	411500	0
85	20241015	172600	614321500	411500	411500	411500	411500	0
86	20241015	172500	614321500	411500	411500	411500	411500	0
87	20241015	172400	614321500	411500	411500	411500	411500	0
88	20241015	172300	614321500	411500	411500	411500	411500	0
89	20241015	172200	614321500	411500	411500	411500	411500	0
90	20241015	172100	614321500	411500	411500	411500	411500	0
91	20241015	172000	614321500	411500	411500	411500	411500	0
92	20241015	171900	614321500	411500	411500	411500	411500	133
93	20241015	171800	614321500	411500	411500	411500	411500	0
94	20241015	171700	614321500	411500	411500	411500	411500	0
95	20241015	171600	614321500	411500	411500	411500	411500	0
96	20241015	171500	614321500	411500	411500	411500	411500	0
97	20241015	171400	614321500	411500	411500	411500	411500	0
98	20241015	171300	614321500	411500	411500	411500	411500	0
99	20241015	171200	614321500	411500	411500	411500	411500	0
100	20241015	171100	614321500	411500	411500	411500	411500	0
101	20241015	171000	614321500	411500	411500	411500	411500	0
102	20241015	170900	614321500	411500	411500	411500	411500	0
103	20241015	170800	614321500	411500	411500	411500	411500	0
104	20241015	170700	614321500	411500	411500	411500	411500	0
105	20241015	170600	614321500	411500	411500	411500	411500	0
106	20241015	170500	614321500	411500	411500	411500	411500	0
107	20241015	170400	614321500	411500	411500	411500	411500	0
108	20241015	170300	614321500	411500	411500	411500	411500	0
109	20241015	170200	614321500	411500	411500	411500	411500	0
110	20241015	170100	614321500	411500	411500	411500	411500	0
111	20241015	170000	614321500	411500	411500	411500	411500	0
112	20241015	165900	614321500	411500	411500	411500	411500	0
113	20241015	165800	614321500	411500	411500	411500	411500	0
114	20241015	165700	614321500	411500	411500	411500	411500	0
115	20241015	165600	614321500	411500	411500	411500	411500	0
116	20241015	165500	614321500	411500	411500	411500	411500	0
117	20241015	165400	614321500	411500	411500	411500	411500	0
118	20241015	165300	614321500	411500	411500	411500	411500	0
119	20241015	165200	614321500	411500	411500	411500	411500	0
120	20241015	165100	614321500	411500	411500	411500	411500	0
121	20241015	165000	614321500	411500	411500	411500	411500	0
122	20241015	164900	614321500	411500	411500	411500	411500	133
123	20241015	164800	614321500	411500	411500	411500	411500	0
124	20241015	164700	614321500	411500	411500	411500	411500	0
125	20241015	164600	614321500	411500	411500	411500	411500	0
126	20241015	164500	614321500	411500	411500	411500	411500	0
127	20241015	164400	614321500	411500	411500	411500	411500	0
128	20241015	164300	614321500	411500	411500	411500	411500	0
129	20241015	164200	614321500	411500	411500	411500	411500	0
130	20241015	164100	614321500	411500	411500	411500	411500	0
131	20241015	164000	614321500	411500	411500	411500	411500	0
132	20241015	163900	614321500	411500	411500	411500	411500	0
133	20241015	163800	614321500	411500	411500	411500	411500	0
134	20241015	163700	614321500	411500	411500	411500	411500	0
135	20241015	163600	614321500	411500	411500	411500	411500	0
136	20241015	163500	614321500	411500	411500	411500	411500	0
137	20241015	163400	614321500	411500	411500	411500	411500	0
138	20241015	163300	614321500	411500	411500	411500	411500	0
139	20241015	163200	614321500	411500	411500	411500	411500	0
140	20241015	163100	614321500	411500	411500	411500	411500	0
141	20241015	163000	614321500	411500	411500	411500	411500	0
142	20241015	162900	614321500	411500	411500	411500	411500	0
143	20241015	162800	614321500	411500	411500	411500	411500	0
144	20241015	162700	614321500	411500	411500	411500	411500	0
145	20241015	162600	614321500	411500	411500	411500	411500	0
146	20241015	162500	614321500	411500	411500	411500	411500	0
147	20241015	162400	614321500	411500	411500	411500	411500	0
148	20241015	162300	614321500	411500	411500	411500	411500	0
149	20241015	162200	614321500	411500	411500	411500	411500	0
150	20241015	162100	614321500	411500	411500	411500	411500	0
151	20241015	162000	614321500	411500	411500	411500	411500	0
152	20241015	161900	614321500	411500	411500	411500	411500	133
153	20241015	161800	614321500	411500	411500	411500	411500	0
154	20241015	161700	614321500	411500	411500	411500	411500	0
155	20241015	161600	614321500	411500	411500	411500	411500	0
156	20241015	161500	614321500	411500	411500	411500	411500	0
157	20241015	161400	614321500	411500	411500	411500	411500	0
158	20241015	161300	614321500	411500	411500	411500	411500	0
159	20241015	161200	614321500	411500	411500	411500	411500	0
160	20241015	161100	614321500	411500	411500	411500	411500	0
161	20241015	161000	614321500	411500	411500	411500	411500	0
162	20241015	160900	614321500	411500	411500	411500	411500	0
163	20241015	160800	614321500	411500	411500	411500	411500	0
164	20241015	160700	614321500	411500	411500	411500	411500	0
165	20241015	160600	614321500	411500	411500	411500	411500	0
166	20241015	160500	614321500	411500	411500	411500	411500	0
167	20241015	160400	614321500	411500	411500	411500	411500	0
168	20241015	160300	614321500	411500	411500	411500	411500	0
169	20241015	160200	614321500	411500	411500	411500	411500	0
170	20241015	160100	614321500	411500	411500	411500	411500	0
171	20241015	160000	614321500	411500	411500	411500	411500	0
172	20241015	155900	614321500	411500	411500	411500	411500	0
173	20241015	155800	614321500	411500	411500	411500	411500	0
174	20241015	155700	614321500	411500	411500	411500	411500	0
175	20241015	155600	614321500	411500	411500	411500	411500	0
176	20241015	155500	614321500	411500	411500	411500	411500	0
177	20241015	155400	614321500	411500	411500	411500	411500	0
178	20241015	155300	614321500	411500	411500	411500	411500	0
179	20241015	155200	614321500	411500	411500	411500	411500	0
180	20241015	155100	614321500	411500	411500	411500	411500	0
181	20241015	155000	614321500	411500	411500	411500	411500	0
182	20241015	154900	614321500	411500	411500	411500	411500	133
183	20241015	154800	614321500	411500	411500	411500	411500	0
184	20241015	154700	614321500	411500	411500	411500	411500	0
185	20241015	154600	614321500	411500	411500	411500	411500	0
186	20241015	154500	614321500	411500	411500	411500	411500	0
187	20241015	154400	614321500	411500	411500	411500	411500	0
188	20241015	154300	614321500	411500	411500	411500	411500	0
189	20241015	154200	614321500	411500	411500	411500	411500	0
190	20241015	154100	614321500	411500	411500	411500	411500	0
191	20241015	154000	614321500	411500	411500	411500	411500	0
192	20241015	153900	614321500	411500	411500	411500	411500	0
193	20241015	153800	614321500	411500	411500	411500	411500	0
194	20241015	153700	614321500	411500	411500	411500	411500	0
195	20241015	153600	614321500	411500	411500	411500	411500	0
196	20241015	153500	614321500	411500	411500	411500	411500	0
197	20241015	153400	614321500	411500	411500	411500	411500	0
198	20241015	153300	614321500	411500	411500	411500	411500	0
199	20241015	153200	614321500	411500	411500	411500	411500	0
200	20241015	153100	614321500	411500	411500	411500	411500	0
201	20241015	153000	614321500	411500	411500	411500	411500	133
202	20241015	152900	559592000	412000	412000	412000	412000	0
203	20241015	152800	559592000	412000	412000	412000	412000	0
204	20241015	152700	559592000	412000	412000	412000	412000	0
205	20241015	152600	559592000	412000	412000	412000	412000	0
206	20241015	152500	559592000	412000	412000	412000	412000	0
207	20241015	152400	559592000	412000	412000	412000	412000	0
208	20241015	152300	559592000	412000	412000	412000	412000	0
209	20241015	152200	559592000	412000	412000	412000	412000	0
210	20241015	152100	559592000	412000	412000	412000	412000	0
211	20241015	152000	559592000	412000	412000	412000	412000	0
212	20241015	151900	559592000	412000	411500	412000	411500	6
213	20241015	151800	557122500	412000	412500	412500	412000	25
214	20241015	151700	546822000	412500	412500	412500	412500	3
215	20241015	151600	545584500	412000	412000	412000	412000	0
216	20241015	151500	545584500	412000	412500	412500	412000	3
217	20241015	151400	544348000	412000	412000	412000	412000	0
218	20241015	151300	544348000	412000	412000	412000	412000	0
219	20241015	151200	544348000	412000	412000	412000	412000	0
220	20241015	151100	544348000	412000	412000	412000	412000	0
221	20241015	151000	544348000	412000	412000	412000	412000	0
222	20241015	150900	544348000	412000	412000	412000	412000	0
223	20241015	150800	544348000	412000	412000	412000	412000	0
224	20241015	150700	544348000	412000	412000	412000	412000	0
225	20241015	150600	544348000	412000	412000	412000	412000	0
226	20241015	150500	544348000	412000	412000	412000	412000	0
227	20241015	150400	544348000	412000	412000	412000	412000	0
228	20241015	150300	544348000	412000	412000	412000	412000	0
229	20241015	150200	544348000	412000	412000	412000	412000	0
230	20241015	150100	544348000	412000	412500	412500	412000	6
231	20241015	150000	541874000	412500	413000	413500	412500	9
232	20241015	145900	538160000	413000	413500	413500	413000	22
233	20241015	145800	529065000	413500	413000	413500	413000	6
234	20241015	145700	526584500	413500	413500	413500	413500	2
235	20241015	145600	525757500	413500	413500	413500	413000	6
236	20241015	145500	523278000	413500	413000	413500	413000	2
237	20241015	145400	522451500	413500	413500	413500	413000	4
238	20241015	145300	520798000	413500	414000	414000	413500	4
239	20241015	145200	519143000	414000	413500	414000	413500	2
240	20241015	145100	518315500	413500	413500	413500	413000	7
241	20241015	145000	515423500	413500	413500	413500	413500	1
242	20241015	144900	515010000	413500	413500	413500	413500	1
243	20241015	144800	514596500	413500	413500	413500	413500	2
244	20241015	144700	513769500	413500	413500	413500	413500	1
245	20241015	144600	513356000	413500	413500	413500	413500	3
246	20241015	144500	512115500	413500	413500	413500	413500	2
247	20241015	144400	511288500	413500	413000	413500	413000	4
248	20241015	144300	509636000	413500	413500	413500	413500	2
249	20241015	144200	508809000	413500	413000	413500	413000	3
250	20241015	144100	507569000	413500	413500	413500	413500	2
251	20241015	144000	506742000	413500	413500	413500	413500	9
252	20241015	143900	503020500	413500	413500	413500	413500	3
253	20241015	143800	501780000	413000	413000	413000	413000	1
254	20241015	143700	501367000	413000	413000	413000	413000	2
255	20241015	143600	500541000	413000	413000	413000	413000	3
256	20241015	143500	499302000	413000	413000	413000	413000	2
257	20241015	143400	498476000	413500	412500	413500	412500	48
258	20241015	143300	478673500	412000	412000	412000	412000	0
259	20241015	143200	478673500	412000	412000	412000	412000	0
260	20241015	143100	478673500	412000	412000	412000	412000	2
261	20241015	143000	477849500	412000	412500	412500	412000	4
262	20241015	142900	476201000	412000	412000	412000	412000	1
263	20241015	142800	475789000	412000	412000	412000	412000	0
264	20241015	142700	475789000	412000	412000	412000	412000	2
265	20241015	142600	474965000	412000	412000	412000	412000	13
266	20241015	142500	469609000	412000	412000	412000	412000	0
267	20241015	142400	469609000	412000	412000	412000	412000	1
268	20241015	142300	469197000	412000	412000	412000	412000	1
269	20241015	142200	468785000	412000	412000	412000	412000	0
270	20241015	142100	468785000	412000	412000	412000	412000	0
271	20241015	142000	468785000	412000	412500	412500	412000	2
272	20241015	141900	467960500	412500	412000	412500	412000	5
273	20241015	141800	465899500	412000	412000	412000	412000	1
274	20241015	141700	465487500	412000	412000	412500	412000	3
275	20241015	141600	464251000	412000	412000	412000	412000	1
276	20241015	141500	463839000	412000	412000	412000	412000	0
277	20241015	141400	463839000	412000	412000	412000	412000	6
278	20241015	141300	461367000	412000	412000	412000	412000	1
279	20241015	141200	460955000	412000	412000	412000	412000	1
280	20241015	141100	460543000	412000	412000	412000	412000	3
281	20241015	141000	459307000	412000	412500	412500	412000	3
282	20241015	140900	458070500	412000	412000	412000	412000	0
283	20241015	140800	458070500	412000	412000	412000	412000	1
284	20241015	140700	457658500	412500	412000	412500	412000	2
285	20241015	140600	456834000	412000	412000	412000	412000	1
286	20241015	140500	456422000	412000	412000	412000	412000	1
287	20241015	140400	456010000	412500	412000	412500	412000	2
288	20241015	140300	455185500	412000	412000	412000	412000	10
289	20241015	140200	451065500	412000	412000	412000	412000	0
290	20241015	140100	451065500	412000	412000	412000	412000	1
291	20241015	140000	450653500	412500	412500	412500	412500	1
292	20241015	135900	450241000	412500	412500	412500	412500	1
293	20241015	135800	449828500	412000	412500	412500	412000	3
294	20241015	135700	448592000	412000	412000	412000	412000	2
295	20241015	135600	447768000	412000	412000	412000	412000	4
296	20241015	135500	446120000	411500	411500	411500	411500	1
297	20241015	135400	445708500	412000	412000	412000	412000	0
298	20241015	135300	445708500	412000	412000	412000	412000	5
299	20241015	135200	443648500	412000	412000	412000	412000	0
300	20241015	135100	443648500	412000	411500	412000	411500	3
301	20241015	135000	442413000	412000	412000	412000	412000	2
302	20241015	134900	441589000	412000	412000	412000	412000	0
303	20241015	134800	441589000	412000	412000	412000	412000	0
304	20241015	134700	441589000	412000	412000	412000	412000	2
305	20241015	134600	440765000	412000	412000	412000	412000	0
306	20241015	134500	440765000	412000	412000	412000	412000	2
307	20241015	134400	439941000	412000	412000	412000	412000	0
308	20241015	134300	439941000	412000	412000	412000	412000	4
309	20241015	134200	438293000	411500	411500	411500	411500	0
310	20241015	134100	438293000	411500	412000	412000	411500	2
311	20241015	134000	437469500	412000	411500	412000	411500	2
312	20241015	133900	436646000	411500	411500	411500	411500	5
313	20241015	133800	434588500	412000	412000	412000	412000	1
314	20241015	133700	434176500	411500	411500	411500	411500	1
315	20241015	133600	433765000	412000	412000	412000	412000	2
316	20241015	133500	432941000	412000	412000	412000	412000	1
317	20241015	133400	432529000	412000	412000	412000	412000	0
318	20241015	133300	432529000	412000	412000	412000	412000	23
319	20241015	133200	423053000	412000	412000	412000	412000	1
320	20241015	133100	422641000	412000	412000	412000	412000	0
321	20241015	133000	422641000	412000	412000	412000	412000	1
322	20241015	132900	422229000	412500	412500	412500	412500	1
323	20241015	132800	421816500	412000	412000	412000	412000	1
324	20241015	132700	421404500	412000	412000	412000	412000	1
325	20241015	132600	420992500	412000	412000	412000	412000	0
326	20241015	132500	420992500	412000	412000	412000	412000	1
327	20241015	132400	420580500	412000	412000	412000	412000	1
328	20241015	132300	420168500	412500	412500	412500	412500	1
329	20241015	132200	419756000	412500	412500	412500	412500	1
330	20241015	132100	419343500	412000	412000	412000	412000	1
331	20241015	132000	418931500	412500	412500	412500	412500	1
332	20241015	131900	418519000	412500	412000	412500	412000	3
333	20241015	131800	417282500	412000	412000	412000	412000	1
334	20241015	131700	416870500	412000	412000	412000	412000	1
335	20241015	131600	416458500	412500	412500	412500	412500	1
336	20241015	131500	416046000	412000	412000	412000	412000	1
337	20241015	131400	415634000	412000	412000	412000	412000	0
338	20241015	131300	415634000	412000	412000	412000	412000	1
339	20241015	131200	415222000	412000	412000	412000	412000	0
340	20241015	131100	415222000	412000	412000	412000	412000	1
341	20241015	131000	414810000	412000	412000	412000	412000	36
342	20241015	130900	399978000	412500	412500	412500	412500	0
343	20241015	130800	399978000	412500	412500	412500	412500	0
344	20241015	130700	399978000	412500	412500	412500	412500	1
345	20241015	130600	399565500	413000	413000	413000	413000	0
346	20241015	130500	399565500	413000	412500	413000	412500	4
347	20241015	130400	397914500	412000	412000	412000	412000	0
348	20241015	130300	397914500	412000	412000	412000	412000	0
349	20241015	130200	397914500	412000	412000	412000	412000	0
350	20241015	130100	397914500	412000	412000	412000	412000	1
351	20241015	130000	397502500	412000	412000	412000	412000	0
352	20241015	125900	397502500	412000	412000	412000	412000	0
353	20241015	125800	397502500	412000	412000	412000	412000	0
354	20241015	125700	397502500	412000	412000	412000	412000	0
355	20241015	125600	397502500	412000	412000	412000	412000	0
356	20241015	125500	397502500	412000	412000	412000	412000	1
357	20241015	125400	397090500	412500	412500	412500	412500	1
358	20241015	125300	396678000	412500	412500	412500	412500	1
359	20241015	125200	396265500	412500	412500	412500	412500	2
360	20241015	125100	395440500	412000	412000	412000	412000	0
361	20241015	125000	395440500	412000	412000	412000	412000	23
362	20241015	124900	385964500	412500	412500	412500	412500	0
363	20241015	124800	385964500	412500	412500	412500	412500	0
364	20241015	124700	385964500	412500	412500	412500	412500	3
365	20241015	124600	384727000	412000	412000	412000	412000	0
366	20241015	124500	384727000	412000	412000	412000	412000	1
367	20241015	124400	384315000	413500	413500	413500	413500	0
368	20241015	124300	384315000	413500	413500	413500	413500	0
369	20241015	124200	384315000	413500	413500	413500	413500	0
370	20241015	124100	384315000	413500	413500	413500	413500	0
371	20241015	124000	384315000	413500	413500	413500	413500	0
372	20241015	123900	384315000	413500	413500	413500	413500	0
373	20241015	123800	384315000	413500	413500	413500	413500	0
374	20241015	123700	384315000	413500	413500	413500	413500	0
375	20241015	123600	384315000	413500	413500	413500	413500	0
376	20241015	123500	384315000	413500	413500	413500	413500	0
377	20241015	123400	384315000	413500	413500	413500	413500	0
378	20241015	123300	384315000	413500	412500	413500	412500	3
379	20241015	123200	383075500	413000	413000	413000	413000	0
380	20241015	123100	383075500	413000	413000	413000	413000	10
381	20241015	123000	378945500	413000	413000	413000	413000	0
382	20241015	122900	378945500	413000	413000	413000	413000	0
383	20241015	122800	378945500	413000	413000	413000	413000	0
384	20241015	122700	378945500	413000	413000	413000	413000	0
385	20241015	122600	378945500	413000	413000	413000	413000	1
386	20241015	122500	378532500	412500	412500	412500	412500	0
387	20241015	122400	378532500	412500	412500	412500	412500	1
388	20241015	122300	378120000	412000	412000	412000	412000	0
389	20241015	122200	378120000	412000	412000	412000	412000	0
390	20241015	122100	378120000	412000	412000	412000	412000	0
391	20241015	122000	378120000	412000	412000	412000	412000	1
392	20241015	121900	377708000	413000	413000	413000	413000	0
393	20241015	121800	377708000	413000	413000	413000	413000	0
394	20241015	121700	377708000	413000	413000	413000	413000	0
395	20241015	121600	377708000	413000	413000	413000	413000	1
396	20241015	121500	377295000	412000	412000	412000	412000	0
397	20241015	121400	377295000	412000	412000	412000	412000	0
398	20241015	121300	377295000	412000	412000	412000	412000	1
399	20241015	121200	376883000	413000	413000	413000	413000	0
400	20241015	121100	376883000	413000	413000	413000	413000	0
401	20241015	121000	376883000	413000	413000	413000	413000	0
402	20241015	120900	376883000	413000	413000	413000	413000	0
403	20241015	120800	376883000	413000	413000	413000	413000	1
404	20241015	120700	376470000	412000	412000	412000	412000	0
405	20241015	120600	376470000	412000	412000	412000	412000	0
406	20241015	120500	376470000	412000	412000	412000	412000	0
407	20241015	120400	376470000	412000	412000	412000	412000	0
408	20241015	120300	376470000	412000	412000	412000	412000	0
409	20241015	120200	376470000	412000	412000	412000	412000	1
410	20241015	120100	376058000	413000	413000	413000	413000	3
411	20241015	120000	374819000	412000	412000	412000	412000	0
412	20241015	115900	374819000	412000	412000	412000	412000	1
413	20241015	115800	374407000	412000	412000	412000	412000	0
414	20241015	115700	374407000	412000	412000	412000	412000	2
415	20241015	115600	373583000	412000	412000	412000	412000	0
416	20241015	115500	373583000	412000	412000	412000	412000	2
417	20241015	115400	372759000	412000	412000	412000	412000	0
418	20241015	115300	372759000	412000	412000	412000	412000	1
419	20241015	115200	372347000	412000	412000	412000	412000	0
420	20241015	115100	372347000	412000	412500	412500	412000	5
421	20241015	115000	370285000	412500	412500	412500	412500	0
422	20241015	114900	370285000	412500	412500	412500	412500	11
423	20241015	114800	365747500	412000	412000	412000	412000	0
424	20241015	114700	365747500	412000	412000	412000	412000	1
425	20241015	114600	365335500	412500	412500	412500	412500	0
426	20241015	114500	365335500	412500	412500	412500	412500	0
427	20241015	114400	365335500	412500	412500	412500	412500	0
428	20241015	114300	365335500	412500	412500	412500	412500	0
429	20241015	114200	365335500	412500	412500	412500	412500	0
430	20241015	114100	365335500	412500	412500	412500	412500	0
431	20241015	114000	365335500	412500	412500	412500	412500	0
432	20241015	113900	365335500	412500	412500	412500	412500	7
433	20241015	113800	362448000	412000	412000	412000	412000	0
434	20241015	113700	362448000	412000	412000	412000	412000	0
435	20241015	113600	362448000	412000	412000	412000	412000	0
436	20241015	113500	362448000	412000	412000	412000	412000	0
437	20241015	113400	362448000	412000	412500	412500	412000	11
438	20241015	113300	357911000	412500	412500	412500	412500	0
439	20241015	113200	357911000	412500	412500	412500	412500	14
440	20241015	113100	352136000	412500	412500	412500	412500	0
441	20241015	113000	352136000	412500	412500	412500	412500	1
442	20241015	112900	351723500	413000	413000	413000	413000	0
443	20241015	112800	351723500	413000	413000	413000	413000	0
444	20241015	112700	351723500	413000	413000	413000	413000	0
445	20241015	112600	351723500	413000	413000	413000	413000	0
446	20241015	112500	351723500	413000	413000	413000	413000	0
447	20241015	112400	351723500	413000	413000	413000	413000	2
448	20241015	112300	350897500	413000	413000	413000	413000	0
449	20241015	112200	350897500	413000	413000	413000	413000	0
450	20241015	112100	350897500	413000	413000	413000	413000	0
451	20241015	112000	350897500	413000	413000	413000	413000	2
452	20241015	111900	350071500	412500	412500	412500	412500	4
453	20241015	111800	348421500	412500	412500	412500	412500	1
454	20241015	111700	348009000	413000	413000	413000	413000	0
455	20241015	111600	348009000	413000	413000	413000	413000	20
456	20241015	111500	339749000	413000	413000	413000	413000	0
457	20241015	111400	339749000	413000	413000	413000	413000	0
458	20241015	111300	339749000	413000	413000	413000	413000	0
459	20241015	111200	339749000	413000	413000	413000	413000	1
460	20241015	111100	339336000	413500	413500	413500	413500	0
461	20241015	111000	339336000	413500	413500	413500	413500	1
462	20241015	110900	338922500	413500	413500	413500	413500	3
463	20241015	110800	337682000	413500	413000	413500	413000	4
464	20241015	110700	336029500	413500	413500	413500	413500	0
465	20241015	110600	336029500	413500	413500	413500	413500	0
466	20241015	110500	336029500	413500	413500	413500	413500	9
467	20241015	110400	332308000	413000	413000	413000	413000	0
468	20241015	110300	332308000	413000	413000	413000	413000	0
469	20241015	110200	332308000	413000	413000	413000	413000	2
470	20241015	110100	331482000	413000	412500	413000	412500	2
471	20241015	110000	330656500	413000	412500	413000	412500	2
472	20241015	105900	329831000	412500	412500	412500	412500	0
473	20241015	105800	329831000	412500	412500	412500	412500	0
474	20241015	105700	329831000	412500	412500	412500	412500	0
475	20241015	105600	329831000	412500	412500	412500	412500	13
476	20241015	105500	324468500	412500	412500	412500	412500	0
477	20241015	105400	324468500	412500	412500	412500	412500	0
478	20241015	105300	324468500	412500	412500	412500	412500	2
479	20241015	105200	323643500	412500	412500	412500	412500	1
480	20241015	105100	323231000	412000	412000	412000	412000	0
481	20241015	105000	323231000	412000	412000	412000	412000	0
482	20241015	104900	323231000	412000	412000	412000	412000	3
483	20241015	104800	321995000	412000	412000	412000	412000	3
484	20241015	104700	320759000	412500	412500	412500	412500	19
485	20241015	104600	312921500	412500	412500	412500	412500	3
486	20241015	104500	311684000	412500	414000	414000	412500	4
487	20241015	104400	310032500	412500	412500	412500	412500	3
488	20241015	104300	308795000	412500	412500	412500	412500	3
489	20241015	104200	307557500	412500	413000	413000	412500	3
490	20241015	104100	306319500	413000	413000	413000	413000	3
491	20241015	104000	305080500	414000	412500	414000	412500	7
492	20241015	103900	302186500	414000	414000	414000	414000	0
493	20241015	103800	302186500	414000	414000	414000	414000	0
494	20241015	103700	302186500	414000	414000	414000	414000	0
495	20241015	103600	302186500	414000	414000	414000	414000	2
496	20241015	103500	301358500	412500	412500	412500	412500	0
497	20241015	103400	301358500	412500	413500	413500	412500	17
498	20241015	103300	294331000	413500	413500	413500	413500	0
499	20241015	103200	294331000	413500	412000	413500	412000	4
500	20241015	103100	292678500	412000	412000	412000	412000	0
501	20241015	103000	292678500	412000	412000	412000	412000	0
502	20241015	102900	292678500	412000	412000	412000	412000	0
503	20241015	102800	292678500	412000	412000	412000	412000	0
504	20241015	102700	292678500	412000	412000	412000	412000	0
505	20241015	102600	292678500	412000	412000	412000	412000	0
506	20241015	102500	292678500	412000	412000	412000	412000	0
507	20241015	102400	292678500	412000	412000	412000	412000	0
508	20241015	102300	292678500	412000	412000	412000	412000	0
509	20241015	102200	292678500	412000	412000	412000	412000	0
510	20241015	102100	292678500	412000	412000	412000	412000	0
511	20241015	102000	292678500	412000	412000	412000	412000	5
512	20241015	101900	290618500	412000	412000	412000	412000	0
513	20241015	101800	290618500	412000	412000	412000	412000	0
514	20241015	101700	290618500	412000	412000	412000	412000	0
515	20241015	101600	290618500	412000	412000	412000	412000	0
516	20241015	101500	290618500	412000	413500	413500	412000	48
517	20241015	101400	270809500	413500	413500	413500	413500	0
518	20241015	101300	270809500	413500	413500	413500	413500	3
519	20241015	101200	269569000	413500	413500	413500	413500	3
520	20241015	101100	268328500	413000	413000	413000	413000	4
521	20241015	101000	266676500	412500	412500	412500	412500	0
522	20241015	100900	266676500	412500	412500	412500	412500	1
523	20241015	100800	266264000	412500	412500	412500	412500	0
524	20241015	100700	266264000	412500	412500	412500	412500	0
525	20241015	100600	266264000	412500	412500	412500	412500	0
526	20241015	100500	266264000	412500	412500	412500	412500	1
527	20241015	100400	265851500	412500	412500	412500	412500	0
528	20241015	100300	265851500	412500	412500	412500	412500	1
529	20241015	100200	265439000	412500	412500	412500	412500	0
530	20241015	100100	265439000	412500	412500	412500	412000	7
531	20241015	100000	262552000	413000	414000	414000	412500	7
532	20241015	095900	259661000	414000	414000	414000	414000	1
533	20241015	095800	259247000	413000	413000	413000	413000	0
534	20241015	095700	259247000	413000	413000	413000	413000	5
535	20241015	095600	257182000	413000	413000	413000	413000	4
536	20241015	095500	255530000	413500	413500	413500	413500	0
537	20241015	095400	255530000	413500	413500	413500	413500	1
538	20241015	095300	255116500	414500	414500	414500	414500	5
539	20241015	095200	253044000	414000	413000	414000	413000	3
540	20241015	095100	251804000	413000	413000	413000	413000	2
541	20241015	095000	250978000	414000	414000	414000	414000	0
542	20241015	094900	250978000	414000	414000	414000	414000	0
543	20241015	094800	250978000	414000	414000	414000	414000	2
544	20241015	094700	250150000	413000	413000	413000	413000	2
545	20241015	094600	249324000	413000	413000	413000	413000	7
546	20241015	094500	246433000	413000	413000	413000	413000	0
547	20241015	094400	246433000	413000	413000	413000	413000	23
548	20241015	094300	236934000	412500	412500	412500	412500	0
549	20241015	094200	236934000	412500	412500	412500	412500	2
550	20241015	094100	236109000	412500	412500	412500	412500	0
551	20241015	094000	236109000	412500	412500	412500	412500	1
552	20241015	093900	235696500	412500	412500	412500	412500	2
553	20241015	093800	234871500	412500	412500	412500	412500	2
554	20241015	093700	234046500	412500	412500	412500	412500	0
555	20241015	093600	234046500	412500	412500	412500	412500	0
556	20241015	093500	234046500	412500	412000	412500	412000	5
557	20241015	093400	231985500	412000	412000	412000	412000	0
558	20241015	093300	231985500	412000	412000	412000	412000	1
559	20241015	093200	231573500	412000	412500	412500	412000	523
560	20241015	093100	16090000	413000	413000	413000	413000	3
561	20241015	093000	14851000	412500	412500	412500	412500	0
562	20241015	092900	14851000	412500	412500	412500	412500	0
563	20241015	092800	14851000	412500	412500	412500	412500	0
564	20241015	092700	14851000	412500	412500	412500	412500	1
565	20241015	092600	14438500	413000	413000	413000	413000	0
566	20241015	092500	14438500	413000	413000	413000	413000	0
567	20241015	092400	14438500	413000	413000	413000	413000	0
568	20241015	092300	14438500	413000	413000	413000	413000	1
569	20241015	092200	14025500	412500	412500	412500	412500	1
570	20241015	092100	13613000	413000	413000	413000	413000	0
571	20241015	092000	13613000	413000	413000	413000	413000	1
572	20241015	091900	13200000	412000	412000	412000	412000	0
573	20241015	091800	13200000	412000	412500	412500	412000	5
574	20241015	091700	11139000	412000	412000	412000	412000	0
575	20241015	091600	11139000	412000	412000	412000	412000	1
576	20241015	091500	10727000	412500	412500	412500	412500	0
577	20241015	091400	10727000	412500	412500	412500	412500	1
578	20241015	091300	10314500	412500	412500	412500	412500	1
579	20241015	091200	9902000	413000	413000	413000	413000	0
580	20241015	091100	9902000	413000	413000	413000	413000	1
581	20241015	091000	9489000	413000	412000	413000	412000	6
582	20241015	090900	7013500	412500	412500	412500	412500	2
583	20241015	090800	6188500	413000	413000	413000	413000	0
584	20241015	090700	6188500	413000	413000	413000	413000	0
585	20241015	090600	6188500	413000	413000	413000	413000	2
586	20241015	090500	5362500	412000	412000	412000	412000	2
587	20241015	090400	4538500	412000	412000	412000	412000	1
588	20241015	090300	4126500	413000	413000	413000	413000	1
589	20241015	090200	3713500	412000	412500	412500	412000	6
590	20241015	090100	1239000	413000	413000	413000	413000	0
591	20241015	090000	1239000	413000	413000	413000	413000	3