KissMeData/007310/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184900	1381643000	412000	412000	412000	412000	114
3	20241011	184800	1381643000	412000	412000	412000	412000	0
4	20241011	184700	1381643000	412000	412000	412000	412000	0
5	20241011	184600	1381643000	412000	412000	412000	412000	0
6	20241011	184500	1381643000	412000	412000	412000	412000	0
7	20241011	184400	1381643000	412000	412000	412000	412000	0
8	20241011	184300	1381643000	412000	412000	412000	412000	0
9	20241011	184200	1381643000	412000	412000	412000	412000	0
10	20241011	184100	1381643000	412000	412000	412000	412000	0
11	20241011	184000	1381643000	412000	412000	412000	412000	0
12	20241011	183900	1381643000	412000	412000	412000	412000	0
13	20241011	183800	1381643000	412000	412000	412000	412000	0
14	20241011	183700	1381643000	412000	412000	412000	412000	0
15	20241011	183600	1381643000	412000	412000	412000	412000	0
16	20241011	183500	1381643000	412000	412000	412000	412000	0
17	20241011	183400	1381643000	412000	412000	412000	412000	0
18	20241011	183300	1381643000	412000	412000	412000	412000	0
19	20241011	183200	1381643000	412000	412000	412000	412000	0
20	20241011	183100	1381643000	412000	412000	412000	412000	0
21	20241011	183000	1381643000	412000	412000	412000	412000	0
22	20241011	182900	1381643000	412000	412000	412000	412000	0
23	20241011	182800	1381643000	412000	412000	412000	412000	0
24	20241011	182700	1381643000	412000	412000	412000	412000	0
25	20241011	182600	1381643000	412000	412000	412000	412000	0
26	20241011	182500	1381643000	412000	412000	412000	412000	0
27	20241011	182400	1381643000	412000	412000	412000	412000	0
28	20241011	182300	1381643000	412000	412000	412000	412000	0
29	20241011	182200	1381643000	412000	412000	412000	412000	0
30	20241011	182100	1381643000	412000	412000	412000	412000	0
31	20241011	182000	1381643000	412000	412000	412000	412000	0
32	20241011	181900	1381643000	412000	412000	412000	412000	114
33	20241011	181800	1381643000	412000	412000	412000	412000	0
34	20241011	181700	1381643000	412000	412000	412000	412000	0
35	20241011	181600	1381643000	412000	412000	412000	412000	0
36	20241011	181500	1381643000	412000	412000	412000	412000	0
37	20241011	181400	1381643000	412000	412000	412000	412000	0
38	20241011	181300	1381643000	412000	412000	412000	412000	0
39	20241011	181200	1381643000	412000	412000	412000	412000	0
40	20241011	181100	1381643000	412000	412000	412000	412000	0
41	20241011	181000	1381643000	412000	412000	412000	412000	0
42	20241011	180900	1381643000	412000	412000	412000	412000	0
43	20241011	180800	1381643000	412000	412000	412000	412000	0
44	20241011	180700	1381643000	412000	412000	412000	412000	0
45	20241011	180600	1381643000	412000	412000	412000	412000	0
46	20241011	180500	1381643000	412000	412000	412000	412000	0
47	20241011	180400	1381643000	412000	412000	412000	412000	0
48	20241011	180300	1381643000	412000	412000	412000	412000	0
49	20241011	180200	1381643000	412000	412000	412000	412000	0
50	20241011	180100	1381643000	412000	412000	412000	412000	0
51	20241011	180000	1381643000	412000	412000	412000	412000	0
52	20241011	175900	1381643000	412000	412000	412000	412000	0
53	20241011	175800	1381643000	412000	412000	412000	412000	0
54	20241011	175700	1381643000	412000	412000	412000	412000	0
55	20241011	175600	1381643000	412000	412000	412000	412000	0
56	20241011	175500	1381643000	412000	412000	412000	412000	0
57	20241011	175400	1381643000	412000	412000	412000	412000	0
58	20241011	175300	1381643000	412000	412000	412000	412000	0
59	20241011	175200	1381643000	412000	412000	412000	412000	0
60	20241011	175100	1381643000	412000	412000	412000	412000	0
61	20241011	175000	1381643000	412000	412000	412000	412000	0
62	20241011	174900	1381643000	412000	412000	412000	412000	114
63	20241011	174800	1381643000	412000	412000	412000	412000	0
64	20241011	174700	1381643000	412000	412000	412000	412000	0
65	20241011	174600	1381643000	412000	412000	412000	412000	0
66	20241011	174500	1381643000	412000	412000	412000	412000	0
67	20241011	174400	1381643000	412000	412000	412000	412000	0
68	20241011	174300	1381643000	412000	412000	412000	412000	0
69	20241011	174200	1381643000	412000	412000	412000	412000	0
70	20241011	174100	1381643000	412000	412000	412000	412000	0
71	20241011	174000	1381643000	412000	412000	412000	412000	0
72	20241011	173900	1381643000	412000	412000	412000	412000	0
73	20241011	173800	1381643000	412000	412000	412000	412000	0
74	20241011	173700	1381643000	412000	412000	412000	412000	0
75	20241011	173600	1381643000	412000	412000	412000	412000	0
76	20241011	173500	1381643000	412000	412000	412000	412000	0
77	20241011	173400	1381643000	412000	412000	412000	412000	0
78	20241011	173300	1381643000	412000	412000	412000	412000	0
79	20241011	173200	1381643000	412000	412000	412000	412000	0
80	20241011	173100	1381643000	412000	412000	412000	412000	0
81	20241011	173000	1381643000	412000	412000	412000	412000	0
82	20241011	172900	1381643000	412000	412000	412000	412000	0
83	20241011	172800	1381643000	412000	412000	412000	412000	0
84	20241011	172700	1381643000	412000	412000	412000	412000	0
85	20241011	172600	1381643000	412000	412000	412000	412000	0
86	20241011	172500	1381643000	412000	412000	412000	412000	0
87	20241011	172400	1381643000	412000	412000	412000	412000	0
88	20241011	172300	1381643000	412000	412000	412000	412000	0
89	20241011	172200	1381643000	412000	412000	412000	412000	0
90	20241011	172100	1381643000	412000	412000	412000	412000	0
91	20241011	172000	1381643000	412000	412000	412000	412000	0
92	20241011	171900	1381643000	412000	412000	412000	412000	114
93	20241011	171800	1381643000	412000	412000	412000	412000	0
94	20241011	171700	1381643000	412000	412000	412000	412000	0
95	20241011	171600	1381643000	412000	412000	412000	412000	0
96	20241011	171500	1381643000	412000	412000	412000	412000	0
97	20241011	171400	1381643000	412000	412000	412000	412000	0
98	20241011	171300	1381643000	412000	412000	412000	412000	0
99	20241011	171200	1381643000	412000	412000	412000	412000	0
100	20241011	171100	1381643000	412000	412000	412000	412000	0
101	20241011	171000	1381643000	412000	412000	412000	412000	0
102	20241011	170900	1381643000	412000	412000	412000	412000	0
103	20241011	170800	1381643000	412000	412000	412000	412000	0
104	20241011	170700	1381643000	412000	412000	412000	412000	0
105	20241011	170600	1381643000	412000	412000	412000	412000	0
106	20241011	170500	1381643000	412000	412000	412000	412000	0
107	20241011	170400	1381643000	412000	412000	412000	412000	0
108	20241011	170300	1381643000	412000	412000	412000	412000	0
109	20241011	170200	1381643000	412000	412000	412000	412000	0
110	20241011	170100	1381643000	412000	412000	412000	412000	0
111	20241011	170000	1381643000	412000	412000	412000	412000	0
112	20241011	165900	1381643000	412000	412000	412000	412000	0
113	20241011	165800	1381643000	412000	412000	412000	412000	0
114	20241011	165700	1381643000	412000	412000	412000	412000	0
115	20241011	165600	1381643000	412000	412000	412000	412000	0
116	20241011	165500	1381643000	412000	412000	412000	412000	0
117	20241011	165400	1381643000	412000	412000	412000	412000	0
118	20241011	165300	1381643000	412000	412000	412000	412000	0
119	20241011	165200	1381643000	412000	412000	412000	412000	0
120	20241011	165100	1381643000	412000	412000	412000	412000	0
121	20241011	165000	1381643000	412000	412000	412000	412000	0
122	20241011	164900	1381643000	412000	412000	412000	412000	114
123	20241011	164800	1381643000	412000	412000	412000	412000	0
124	20241011	164700	1381643000	412000	412000	412000	412000	0
125	20241011	164600	1381643000	412000	412000	412000	412000	0
126	20241011	164500	1381643000	412000	412000	412000	412000	0
127	20241011	164400	1381643000	412000	412000	412000	412000	0
128	20241011	164300	1381643000	412000	412000	412000	412000	0
129	20241011	164200	1381643000	412000	412000	412000	412000	0
130	20241011	164100	1381643000	412000	412000	412000	412000	0
131	20241011	164000	1381643000	412000	412000	412000	412000	0
132	20241011	163900	1381643000	412000	412000	412000	412000	0
133	20241011	163800	1381643000	412000	412000	412000	412000	0
134	20241011	163700	1381643000	412000	412000	412000	412000	0
135	20241011	163600	1381643000	412000	412000	412000	412000	0
136	20241011	163500	1381643000	412000	412000	412000	412000	0
137	20241011	163400	1381643000	412000	412000	412000	412000	0
138	20241011	163300	1381643000	412000	412000	412000	412000	0
139	20241011	163200	1381643000	412000	412000	412000	412000	0
140	20241011	163100	1381643000	412000	412000	412000	412000	0
141	20241011	163000	1381643000	412000	412000	412000	412000	0
142	20241011	162900	1381643000	412000	412000	412000	412000	0
143	20241011	162800	1381643000	412000	412000	412000	412000	0
144	20241011	162700	1381643000	412000	412000	412000	412000	0
145	20241011	162600	1381643000	412000	412000	412000	412000	0
146	20241011	162500	1381643000	412000	412000	412000	412000	0
147	20241011	162400	1381643000	412000	412000	412000	412000	0
148	20241011	162300	1381643000	412000	412000	412000	412000	0
149	20241011	162200	1381643000	412000	412000	412000	412000	0
150	20241011	162100	1381643000	412000	412000	412000	412000	0
151	20241011	162000	1381643000	412000	412000	412000	412000	0
152	20241011	161900	1381643000	412000	412000	412000	412000	114
153	20241011	161800	1381643000	412000	412000	412000	412000	0
154	20241011	161700	1381643000	412000	412000	412000	412000	0
155	20241011	161600	1381643000	412000	412000	412000	412000	0
156	20241011	161500	1381643000	412000	412000	412000	412000	0
157	20241011	161400	1381643000	412000	412000	412000	412000	0
158	20241011	161300	1381643000	412000	412000	412000	412000	0
159	20241011	161200	1381643000	412000	412000	412000	412000	0
160	20241011	161100	1381643000	412000	412000	412000	412000	0
161	20241011	161000	1381643000	412000	412000	412000	412000	0
162	20241011	160900	1381643000	412000	412000	412000	412000	0
163	20241011	160800	1381643000	412000	412000	412000	412000	0
164	20241011	160700	1381643000	412000	412000	412000	412000	0
165	20241011	160600	1381643000	412000	412000	412000	412000	0
166	20241011	160500	1381643000	412000	412000	412000	412000	0
167	20241011	160400	1381643000	412000	412000	412000	412000	0
168	20241011	160300	1381643000	412000	412000	412000	412000	0
169	20241011	160200	1381643000	412000	412000	412000	412000	0
170	20241011	160100	1381643000	412000	412000	412000	412000	0
171	20241011	160000	1381643000	412000	412000	412000	412000	0
172	20241011	155900	1381643000	412000	412000	412000	412000	0
173	20241011	155800	1381643000	412000	412000	412000	412000	0
174	20241011	155700	1381643000	412000	412000	412000	412000	0
175	20241011	155600	1381643000	412000	412000	412000	412000	0
176	20241011	155500	1381643000	412000	412000	412000	412000	0
177	20241011	155400	1381643000	412000	412000	412000	412000	0
178	20241011	155300	1381643000	412000	412000	412000	412000	0
179	20241011	155200	1381643000	412000	412000	412000	412000	0
180	20241011	155100	1381643000	412000	412000	412000	412000	0
181	20241011	155000	1381643000	412000	412000	412000	412000	0
182	20241011	154900	1381643000	412000	412000	412000	412000	114
183	20241011	154800	1381643000	412000	412000	412000	412000	0
184	20241011	154700	1381643000	412000	412000	412000	412000	0
185	20241011	154600	1381643000	412000	412000	412000	412000	0
186	20241011	154500	1381643000	412000	412000	412000	412000	0
187	20241011	154400	1381643000	412000	412000	412000	412000	0
188	20241011	154300	1381643000	412000	412000	412000	412000	0
189	20241011	154200	1381643000	412000	412000	412000	412000	0
190	20241011	154100	1381643000	412000	412000	412000	412000	0
191	20241011	154000	1381643000	412000	412000	412000	412000	0
192	20241011	153900	1381643000	412000	412000	412000	412000	0
193	20241011	153800	1381643000	412000	412000	412000	412000	0
194	20241011	153700	1381643000	412000	412000	412000	412000	0
195	20241011	153600	1381643000	412000	412000	412000	412000	0
196	20241011	153500	1381643000	412000	412000	412000	412000	0
197	20241011	153400	1381643000	412000	412000	412000	412000	0
198	20241011	153300	1381643000	412000	412000	412000	412000	0
199	20241011	153200	1381643000	412000	412000	412000	412000	0
200	20241011	153100	1381643000	412000	412000	412000	412000	0
201	20241011	153000	1381643000	412000	412000	412000	412000	114
202	20241011	152900	1334675000	411500	411500	411500	411500	0
203	20241011	152800	1334675000	411500	411500	411500	411500	0
204	20241011	152700	1334675000	411500	411500	411500	411500	0
205	20241011	152600	1334675000	411500	411500	411500	411500	0
206	20241011	152500	1334675000	411500	411500	411500	411500	0
207	20241011	152400	1334675000	411500	411500	411500	411500	0
208	20241011	152300	1334675000	411500	411500	411500	411500	0
209	20241011	152200	1334675000	411500	411500	411500	411500	0
210	20241011	152100	1334675000	411500	411500	411500	411500	0
211	20241011	152000	1334675000	411500	411500	411500	411500	0
212	20241011	151900	1334675000	411500	411500	411500	411000	43
213	20241011	151800	1316982500	411500	412500	412500	411500	58
214	20241011	151700	1293096500	413000	412500	413000	412500	4
215	20241011	151600	1291445000	412500	412500	412500	412500	0
216	20241011	151500	1291445000	412500	412500	412500	412500	5
217	20241011	151400	1289382500	412500	412500	412500	412500	0
218	20241011	151300	1289382500	412500	412500	412500	412500	0
219	20241011	151200	1289382500	412500	412500	412500	412500	1
220	20241011	151100	1288970000	412500	412500	412500	412500	21
221	20241011	151000	1280307500	413000	413000	413000	412500	4
222	20241011	150900	1278656500	412500	412500	412500	412500	0
223	20241011	150800	1278656500	412500	412500	412500	412500	0
224	20241011	150700	1278656500	412500	413500	413500	412500	50
225	20241011	150600	1258021000	412500	412500	412500	412500	0
226	20241011	150500	1258021000	412500	412500	412500	412500	0
227	20241011	150400	1258021000	412500	412500	412500	412500	0
228	20241011	150300	1258021000	412500	412500	412500	412500	50
229	20241011	150200	1237396000	412500	412500	412500	412500	0
230	20241011	150100	1237396000	412500	412500	412500	412500	0
231	20241011	150000	1237396000	412500	415500	415500	412500	7
232	20241011	145900	1234504500	415500	413000	415500	413000	23
233	20241011	145800	1225001000	413000	413000	413000	413000	0
234	20241011	145700	1225001000	413000	414500	415000	413000	30
235	20241011	145600	1212569500	412500	413000	413500	412500	13
236	20241011	145500	1207203500	412500	412500	413000	412500	3
237	20241011	145400	1205965500	414500	414000	414500	414000	50
238	20241011	145300	1185241000	414500	414500	414500	414500	1
239	20241011	145200	1184826500	414500	414500	414500	414500	0
240	20241011	145100	1184826500	414500	414500	414500	414500	0
241	20241011	145000	1184826500	414500	412000	414500	412000	69
242	20241011	144900	1156351000	412000	412500	412500	412000	30
243	20241011	144800	1143990000	412500	414500	415000	412500	14
244	20241011	144700	1138201000	412500	413000	413500	412500	18
245	20241011	144600	1130768000	412500	412500	412500	412500	0
246	20241011	144500	1130768000	412500	412500	412500	412500	0
247	20241011	144400	1130768000	412500	414000	414000	412500	109
248	20241011	144300	1085684000	416000	413000	416000	413000	21
249	20241011	144200	1076972000	413000	413000	413000	413000	0
250	20241011	144100	1076972000	413000	413000	413000	413000	0
251	20241011	144000	1076972000	413000	413000	413000	413000	27
252	20241011	143900	1065821000	413000	413000	413000	412500	8
253	20241011	143800	1062518000	415500	415500	415500	415500	0
254	20241011	143700	1062518000	415500	413500	415500	413500	50
255	20241011	143600	1041779000	412000	412000	412000	412000	14
256	20241011	143500	1036011000	411500	411500	411500	411500	0
257	20241011	143400	1036011000	411500	411500	411500	411500	1
258	20241011	143300	1035599500	411500	411500	411500	411500	2
259	20241011	143200	1034776500	411500	412500	412500	411500	49
260	20241011	143100	1014600000	413000	413000	413000	413000	0
261	20241011	143000	1014600000	413000	413000	413000	413000	1
262	20241011	142900	1014187000	412500	412500	412500	412500	3
263	20241011	142800	1012949500	412500	413000	413000	412500	39
264	20241011	142700	996861000	414000	412000	417000	412000	48
265	20241011	142600	976991500	412500	412500	412500	412500	1
266	20241011	142500	976579000	414000	412500	414000	412500	67
267	20241011	142400	948888500	413000	414000	414000	412500	46
268	20241011	142300	929888000	414000	414000	414000	414000	1
269	20241011	142200	929474000	414500	414500	414500	414500	0
270	20241011	142100	929474000	414500	416000	418000	414500	23
271	20241011	142000	919885000	413500	413500	413500	413500	2
272	20241011	141900	919058000	413500	413000	413500	412500	25
273	20241011	141800	908724000	413500	415500	416000	413500	34
274	20241011	141700	894590500	416000	412500	416000	412500	100
275	20241011	141600	853113500	411500	411500	411500	411500	5
276	20241011	141500	851056000	411500	412000	412000	411500	6
277	20241011	141400	848584500	412000	412000	412000	412000	57
278	20241011	141300	825100500	411500	411500	411500	411500	2
279	20241011	141200	824277500	412000	412000	412000	412000	23
280	20241011	141100	814801500	411500	411500	411500	411500	4
281	20241011	141000	813155500	411000	411000	411000	411000	1
282	20241011	140900	812744500	411000	411500	411500	411000	2
283	20241011	140800	811922000	411000	411000	411000	411000	1
284	20241011	140700	811511000	411500	411500	411500	411500	1
285	20241011	140600	811099500	411000	411000	411000	411000	1
286	20241011	140500	810688500	411000	411500	411500	411000	25
287	20241011	140400	800401500	411000	412500	412500	411000	11
288	20241011	140300	795870000	414500	414500	414500	414500	0
289	20241011	140200	795870000	414500	414500	414500	414500	0
290	20241011	140100	795870000	414500	411500	414500	411000	170
291	20241011	140000	725956000	411500	411500	411500	411500	4
292	20241011	135900	724310000	412000	412000	412000	412000	12
293	20241011	135800	719366000	412000	412000	412500	412000	90
294	20241011	135700	682285500	412000	412000	412000	412000	6
295	20241011	135600	679813500	412000	412500	413000	412000	142
296	20241011	135500	621251000	412500	412500	412500	412500	1
297	20241011	135400	620838500	412500	412500	412500	412500	1
298	20241011	135300	620426000	413000	413000	413000	413000	1
299	20241011	135200	620013000	412500	412500	413000	412500	3
300	20241011	135100	618775000	412500	412500	412500	412500	0
301	20241011	135000	618775000	412500	412500	412500	412500	1
302	20241011	134900	618362500	412500	412500	412500	412500	1
303	20241011	134800	617950000	413000	413000	413000	413000	2
304	20241011	134700	617124000	413000	413000	413000	413000	1
305	20241011	134600	616711000	412500	412500	412500	412500	1
306	20241011	134500	616298500	412500	412500	412500	412500	2
307	20241011	134400	615473500	413000	413000	413000	413000	0
308	20241011	134300	615473500	413000	412500	413000	412500	3
309	20241011	134200	614235500	412500	412500	412500	412500	2
310	20241011	134100	613410500	413000	412500	413000	412500	2
311	20241011	134000	612585000	412500	412500	412500	412500	1
312	20241011	133900	612172500	412500	412500	412500	412500	0
313	20241011	133800	612172500	412500	412500	412500	412500	1
314	20241011	133700	611760000	413000	412500	413000	412500	2
315	20241011	133600	610934500	412500	412500	412500	412500	0
316	20241011	133500	610934500	412500	413000	413000	412500	2
317	20241011	133400	610109000	413000	413000	413000	413000	0
318	20241011	133300	610109000	413000	412500	413000	412500	2
319	20241011	133200	609283500	412500	412500	412500	412500	0
320	20241011	133100	609283500	412500	412500	412500	412500	2
321	20241011	133000	608458500	413000	413000	413000	413000	1
322	20241011	132900	608045500	413000	412500	413000	412500	2
323	20241011	132800	607220000	412500	412500	412500	412500	0
324	20241011	132700	607220000	412500	412500	412500	412500	1
325	20241011	132600	606807500	413000	412500	413000	412500	2
326	20241011	132500	605982000	413000	413000	413000	413000	0
327	20241011	132400	605982000	413000	413000	413000	413000	2
328	20241011	132300	605156000	412500	412500	412500	412500	1
329	20241011	132200	604743500	413000	412500	413000	412500	2
330	20241011	132100	603918000	413000	413000	413000	413000	0
331	20241011	132000	603918000	413000	413000	413000	413000	2
332	20241011	131900	603092000	412500	412500	412500	412500	1
333	20241011	131800	602679500	412500	412500	412500	412500	1
334	20241011	131700	602267000	412500	412500	412500	412500	0
335	20241011	131600	602267000	412500	413000	413000	412500	2
336	20241011	131500	601441500	413000	413000	413000	413000	5
337	20241011	131400	599376500	412500	413000	413000	412500	2
338	20241011	131300	598551000	412500	412500	412500	412500	12
339	20241011	131200	593601000	412500	413000	413000	412500	17
340	20241011	131100	586581000	413000	413000	413000	413000	0
341	20241011	131000	586581000	413000	413500	413500	413000	4
342	20241011	130900	584928000	413500	413500	413500	413500	1
343	20241011	130800	584514500	413000	413000	413000	413000	5
344	20241011	130700	582449500	413000	413000	413000	413000	1
345	20241011	130600	582036500	413000	413000	413000	413000	0
346	20241011	130500	582036500	413000	413000	413000	413000	26
347	20241011	130400	571298500	413000	413000	413000	413000	3
348	20241011	130300	570059500	413500	413500	413500	413000	3
349	20241011	130200	568819500	413500	413500	413500	413500	0
350	20241011	130100	568819500	413500	413500	413500	413500	1
351	20241011	130000	568406000	413000	413500	413500	413000	3
352	20241011	125900	567166000	413000	413000	413500	413000	9
353	20241011	125800	563445500	413000	413000	413000	413000	0
354	20241011	125700	563445500	413000	413500	413500	413000	3
355	20241011	125600	562206000	413500	413500	413500	413000	49
356	20241011	125500	541945500	413500	413500	413500	413500	1
357	20241011	125400	541532000	414000	414000	414000	414000	1
358	20241011	125300	541118000	413500	413500	413500	413500	1
359	20241011	125200	540704500	414000	414000	414000	414000	2
360	20241011	125100	539876500	413500	413500	413500	413500	2
361	20241011	125000	539049500	413500	413500	413500	413500	1
362	20241011	124900	538636000	413500	414000	414000	413500	2
363	20241011	124800	537808500	414000	414000	414000	413500	3
364	20241011	124700	536567000	414000	414000	414000	414000	0
365	20241011	124600	536567000	414000	414000	414000	414000	48
366	20241011	124500	516695000	414000	414000	414000	414000	2
367	20241011	124400	515867000	414000	414000	414000	414000	0
368	20241011	124300	515867000	414000	414000	414000	414000	0
369	20241011	124200	515867000	414000	414500	414500	414000	2
370	20241011	124100	515038500	414000	414000	414000	414000	1
371	20241011	124000	514624500	414000	414000	414000	414000	1
372	20241011	123900	514210500	414500	414500	414500	414500	0
373	20241011	123800	514210500	414500	414500	414500	414500	1
374	20241011	123700	513796000	414000	414000	414000	414000	1
375	20241011	123600	513382000	414500	414500	414500	414500	0
376	20241011	123500	513382000	414500	414500	414500	414500	1
377	20241011	123400	512967500	414000	414000	414000	414000	1
378	20241011	123300	512553500	414500	414500	414500	414500	2
379	20241011	123200	511724500	414000	414000	414000	414000	1
380	20241011	123100	511310500	414500	414500	414500	414500	1
381	20241011	123000	510896000	414000	414000	414000	414000	0
382	20241011	122900	510896000	414000	414000	414000	414000	1
383	20241011	122800	510482000	414000	414500	414500	414000	2
384	20241011	122700	509653500	414000	414000	414000	414000	0
385	20241011	122600	509653500	414000	414000	414000	414000	1
386	20241011	122500	509239500	414500	414500	414500	414500	1
387	20241011	122400	508825000	414000	414000	414000	414000	1
388	20241011	122300	508411000	414000	414000	414000	414000	0
389	20241011	122200	508411000	414000	414000	414000	414000	2
390	20241011	122100	507583000	414000	414500	414500	414000	2
391	20241011	122000	506754500	414000	414000	414000	414000	0
392	20241011	121900	506754500	414000	414000	414000	414000	0
393	20241011	121800	506754500	414000	414000	414000	414000	1
394	20241011	121700	506340500	414500	414500	414500	414500	0
395	20241011	121600	506340500	414500	416000	416000	414500	114
396	20241011	121500	459019000	416000	416000	416000	416000	0
397	20241011	121400	459019000	416000	416000	416000	416000	2
398	20241011	121300	458187000	416000	415500	416000	415500	2
399	20241011	121200	457355500	415500	415500	415500	415500	0
400	20241011	121100	457355500	415500	415500	415500	415500	0
401	20241011	121000	457355500	415500	416000	416000	415500	4
402	20241011	120900	455692000	415500	415500	415500	415500	0
403	20241011	120800	455692000	415500	415500	415500	415500	1
404	20241011	120700	455276500	415500	415500	415500	415500	1
405	20241011	120600	454861000	415500	415500	415500	415500	0
406	20241011	120500	454861000	415500	415500	415500	415500	1
407	20241011	120400	454445500	416000	416000	416000	416000	1
408	20241011	120300	454029500	415500	415500	415500	415500	0
409	20241011	120200	454029500	415500	415500	415500	415500	1
410	20241011	120100	453614000	416000	416000	416000	416000	0
411	20241011	120000	453614000	416000	416000	416000	416000	2
412	20241011	115900	452782000	415500	416000	416000	415500	8
413	20241011	115800	449454500	415500	415500	415500	415500	1
414	20241011	115700	449039000	416000	415500	416000	415500	2
415	20241011	115600	448207500	415500	415500	415500	415500	0
416	20241011	115500	448207500	415500	415500	415500	415500	1
417	20241011	115400	447792000	415500	415500	415500	415500	1
418	20241011	115300	447376500	416000	416000	416000	416000	2
419	20241011	115200	446544500	415500	415500	415500	415500	0
420	20241011	115100	446544500	415500	415500	415500	415500	1
421	20241011	115000	446129000	415500	415500	415500	415500	1
422	20241011	114900	445713500	415500	415500	415500	415500	1
423	20241011	114800	445298000	416000	416000	416000	416000	1
424	20241011	114700	444882000	416000	416000	416000	416000	3
425	20241011	114600	443634000	415500	416000	416000	415500	8
426	20241011	114500	440307000	415500	415500	415500	415500	1
427	20241011	114400	439891500	415500	415500	415500	415500	0
428	20241011	114300	439891500	415500	416000	416000	415500	2
429	20241011	114200	439060000	416000	415500	416000	415500	5
430	20241011	114100	436982000	416000	415500	416000	415500	2
431	20241011	114000	436150500	415500	415500	415500	415500	0
432	20241011	113900	436150500	415500	415500	415500	415500	0
433	20241011	113800	436150500	415500	415500	415500	415500	1
434	20241011	113700	435735000	416000	416000	416000	416000	1
435	20241011	113600	435319000	416000	416000	416000	416000	1
436	20241011	113500	434903000	416000	415500	416000	415500	2
437	20241011	113400	434071500	416000	416000	416000	416000	0
438	20241011	113300	434071500	416000	415500	416000	415500	6
439	20241011	113200	431578000	416000	416000	416000	416000	1
440	20241011	113100	431162000	415500	415500	415500	415500	0
441	20241011	113000	431162000	415500	415500	415500	415500	1
442	20241011	112900	430746500	415500	415500	415500	415500	0
443	20241011	112800	430746500	415500	415500	415500	415500	0
444	20241011	112700	430746500	415500	415500	415500	415500	1
445	20241011	112600	430331000	416000	416000	416000	416000	1
446	20241011	112500	429915000	416000	415500	416000	415500	3
447	20241011	112400	428668000	416000	416000	416000	416000	0
448	20241011	112300	428668000	416000	416000	416000	416000	1
449	20241011	112200	428252000	416000	415500	416000	415500	2
450	20241011	112100	427420500	416000	416000	416000	416000	1
451	20241011	112000	427004500	415500	415500	415500	415500	4
452	20241011	111900	425342500	415500	415500	415500	415500	1
453	20241011	111800	424927000	416000	415500	416000	415500	3
454	20241011	111700	423680000	415500	415500	415500	415500	1
455	20241011	111600	423264500	416000	416000	416000	416000	1
456	20241011	111500	422848500	415500	415500	415500	415500	0
457	20241011	111400	422848500	415500	415500	415500	415500	1
458	20241011	111300	422433000	416000	416000	416000	416000	1
459	20241011	111200	422017000	416000	416000	416000	416000	2
460	20241011	111100	421185000	416000	415500	416000	415500	2
461	20241011	111000	420353500	415500	415500	415500	415500	7
462	20241011	110900	417445000	416000	416000	416000	416000	1
463	20241011	110800	417029000	415500	415500	415500	415500	1
464	20241011	110700	416613500	415500	415500	415500	415500	6
465	20241011	110600	414120500	416000	415000	416000	415000	3
466	20241011	110500	412873500	415500	415500	415500	415500	13
467	20241011	110400	407472000	415500	415500	415500	415500	10
468	20241011	110300	403317000	415000	415000	415000	415000	1
469	20241011	110200	402902000	415500	415500	415500	415500	10
470	20241011	110100	398747000	415500	415500	415500	415500	1
471	20241011	110000	398331500	415000	415000	415000	415000	33
472	20241011	105900	384636500	414500	415000	415000	414500	5
473	20241011	105800	382563000	414500	414500	414500	414500	1
474	20241011	105700	382148500	415000	415000	415000	415000	1
475	20241011	105600	381733500	414500	414500	414500	414500	0
476	20241011	105500	381733500	414500	414500	414500	414500	2
477	20241011	105400	380904500	414500	414500	414500	414500	0
478	20241011	105300	380904500	414500	414500	414500	414500	1
479	20241011	105200	380490000	415000	415000	415000	414500	22
480	20241011	105100	371360500	414500	414500	414500	414500	0
481	20241011	105000	371360500	414500	414500	414500	414500	1
482	20241011	104900	370946000	414500	414500	414500	414500	0
483	20241011	104800	370946000	414500	414500	414500	414500	0
484	20241011	104700	370946000	414500	414500	415000	414500	27
485	20241011	104600	359752000	414500	414500	414500	414500	135
486	20241011	104500	303794500	415000	415000	415500	415000	37
487	20241011	104400	288438500	415000	415000	415000	415000	1
488	20241011	104300	288023500	415000	415000	415000	415000	0
489	20241011	104200	288023500	415000	415000	415000	415000	1
490	20241011	104100	287608500	415000	415000	415000	415000	0
491	20241011	104000	287608500	415000	415000	415000	415000	0
492	20241011	103900	287608500	415000	415000	415000	415000	1
493	20241011	103800	287193500	415000	415000	415000	415000	0
494	20241011	103700	287193500	415000	415000	415000	415000	5
495	20241011	103600	285118500	415000	414500	415000	414500	12
496	20241011	103500	280139000	415000	415000	415000	415000	1
497	20241011	103400	279724000	414500	414500	414500	414500	1
498	20241011	103300	279309500	415000	415000	415000	415000	0
499	20241011	103200	279309500	415000	415000	415000	415000	3
500	20241011	103100	278064500	415000	414500	415000	414500	25
501	20241011	103000	267690000	415000	415000	415000	415000	0
502	20241011	102900	267690000	415000	415000	415000	415000	2
503	20241011	102800	266860000	414500	414500	414500	414500	1
504	20241011	102700	266445500	414500	414500	414500	414500	1
505	20241011	102600	266031000	415000	414500	415000	414500	12
506	20241011	102500	261051500	415000	415000	415000	415000	0
507	20241011	102400	261051500	415000	415000	415000	415000	12
508	20241011	102300	256071500	414500	414500	414500	414500	1
509	20241011	102200	255657000	414500	414500	414500	414500	0
510	20241011	102100	255657000	414500	414500	414500	414500	0
511	20241011	102000	255657000	414500	414500	414500	414500	1
512	20241011	101900	255242500	414500	414500	414500	414500	15
513	20241011	101800	249025000	415500	415500	415500	415500	1
514	20241011	101700	248609500	414500	414500	414500	414500	1
515	20241011	101600	248195000	414500	414500	414500	414500	0
516	20241011	101500	248195000	414500	414500	414500	414500	1
517	20241011	101400	247780500	414500	414500	414500	414500	1
518	20241011	101300	247366000	414500	414500	414500	414500	0
519	20241011	101200	247366000	414500	415500	415500	414500	2
520	20241011	101100	246536000	414500	414500	414500	414500	0
521	20241011	101000	246536000	414500	415000	415000	414500	15
522	20241011	100900	240312000	415000	415000	415000	415000	3
523	20241011	100800	239067000	415000	415000	415000	415000	0
524	20241011	100700	239067000	415000	415000	415000	415000	10
525	20241011	100600	234917000	414500	414500	414500	414500	0
526	20241011	100500	234917000	414500	414500	414500	414500	0
527	20241011	100400	234917000	414500	414500	414500	414500	1
528	20241011	100300	234502500	414500	414500	414500	414500	0
529	20241011	100200	234502500	414500	414500	414500	414500	9
530	20241011	100100	230772000	414500	414500	414500	414500	2
531	20241011	100000	229943000	415000	415000	415000	415000	7
532	20241011	095900	227038000	414500	414500	414500	414500	1
533	20241011	095800	226623500	415000	415000	415000	415000	6
534	20241011	095700	224133500	415500	415500	415500	415500	13
535	20241011	095600	218732000	415500	415500	415500	415500	1
536	20241011	095500	218316500	415500	415500	415500	415500	0
537	20241011	095400	218316500	415500	415500	415500	415500	0
538	20241011	095300	218316500	415500	415500	415500	415500	1
539	20241011	095200	217901000	415500	415500	415500	415500	0
540	20241011	095100	217901000	415500	415500	415500	415500	2
541	20241011	095000	217070000	416500	416500	416500	416500	0
542	20241011	094900	217070000	416500	416500	416500	416500	0
543	20241011	094800	217070000	416500	415000	416500	415000	3
544	20241011	094700	215822000	417000	414000	417000	414000	78
545	20241011	094600	183454000	413500	413500	413500	413500	0
546	20241011	094500	183454000	413500	413500	413500	413500	1
547	20241011	094400	183040500	414500	414500	414500	414500	0
548	20241011	094300	183040500	414500	413000	414500	413000	2
549	20241011	094200	182213000	414500	412500	414500	412500	30
550	20241011	094100	169780500	412500	412500	412500	412500	2
551	20241011	094000	168955500	412500	412500	412500	412500	1
552	20241011	093900	168543000	412000	412000	412000	412000	0
553	20241011	093800	168543000	412000	412000	412000	412000	0
554	20241011	093700	168543000	412000	412000	412000	412000	25
555	20241011	093600	158243000	412000	412500	412500	412000	11
556	20241011	093500	153707500	414500	415000	415000	413000	66
557	20241011	093400	126385500	415000	415000	415000	415000	0
558	20241011	093300	126385500	415000	415000	415000	415000	1
559	20241011	093200	125970500	415000	415000	415000	415000	1
560	20241011	093100	125555500	415500	415500	415500	415500	0
561	20241011	093000	125555500	415500	415500	415500	415500	1
562	20241011	092900	125140000	415000	415500	415500	415000	17
563	20241011	092800	118081500	417000	417000	417000	417000	0
564	20241011	092700	118081500	417000	415500	417000	413500	132
565	20241011	092600	63319500	416500	416500	416500	416500	1
566	20241011	092500	62903000	416500	416500	416500	416500	0
567	20241011	092400	62903000	416500	416500	416500	416500	1
568	20241011	092300	62486500	418000	416500	418000	416500	6
569	20241011	092200	59984500	415500	415500	415500	415500	0
570	20241011	092100	59984500	415500	415500	415500	415500	1
571	20241011	092000	59569000	416000	416000	416000	416000	5
572	20241011	091900	57489000	415500	415500	415500	415500	0
573	20241011	091800	57489000	415500	416000	416000	415500	2
574	20241011	091700	56657500	416000	416000	416000	416000	3
575	20241011	091600	55409500	416000	416000	416000	416000	1
576	20241011	091500	54993500	416500	416500	416500	416500	2
577	20241011	091400	54160500	416000	418000	418000	416000	17
578	20241011	091300	47076500	418500	418500	418500	418500	1
579	20241011	091200	46658000	419000	419000	419000	419000	0
580	20241011	091100	46658000	419000	419000	419000	419000	0
581	20241011	091000	46658000	419000	420500	420500	419000	3
582	20241011	090900	45399500	419000	420000	420000	419000	4
583	20241011	090800	43721500	420000	419500	421000	419500	12
584	20241011	090700	38681000	420000	420000	420000	420000	7
585	20241011	090600	35741000	421000	421000	421000	421000	1
586	20241011	090500	35320000	420000	421000	421000	420000	10
587	20241011	090400	31117000	421000	420500	421000	420500	26
588	20241011	090300	20174500	420500	419500	420500	419500	5
589	20241011	090200	18075000	418500	420000	421000	418500	9
590	20241011	090100	14294000	421500	421500	421500	421500	2
591	20241011	090000	13451000	417000	420500	421500	417000	31