KissMeData/007310/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184900	1446389500	416500	416500	416500	416500	257
3	20241002	184800	1446389500	416500	416500	416500	416500	0
4	20241002	184700	1446389500	416500	416500	416500	416500	0
5	20241002	184600	1446389500	416500	416500	416500	416500	0
6	20241002	184500	1446389500	416500	416500	416500	416500	0
7	20241002	184400	1446389500	416500	416500	416500	416500	0
8	20241002	184300	1446389500	416500	416500	416500	416500	0
9	20241002	184200	1446389500	416500	416500	416500	416500	0
10	20241002	184100	1446389500	416500	416500	416500	416500	0
11	20241002	184000	1446389500	416500	416500	416500	416500	0
12	20241002	183900	1446389500	416500	416500	416500	416500	0
13	20241002	183800	1446389500	416500	416500	416500	416500	0
14	20241002	183700	1446389500	416500	416500	416500	416500	0
15	20241002	183600	1446389500	416500	416500	416500	416500	0
16	20241002	183500	1446389500	416500	416500	416500	416500	0
17	20241002	183400	1446389500	416500	416500	416500	416500	0
18	20241002	183300	1446389500	416500	416500	416500	416500	0
19	20241002	183200	1446389500	416500	416500	416500	416500	0
20	20241002	183100	1446389500	416500	416500	416500	416500	0
21	20241002	183000	1446389500	416500	416500	416500	416500	0
22	20241002	182900	1446389500	416500	416500	416500	416500	0
23	20241002	182800	1446389500	416500	416500	416500	416500	0
24	20241002	182700	1446389500	416500	416500	416500	416500	0
25	20241002	182600	1446389500	416500	416500	416500	416500	0
26	20241002	182500	1446389500	416500	416500	416500	416500	0
27	20241002	182400	1446389500	416500	416500	416500	416500	0
28	20241002	182300	1446389500	416500	416500	416500	416500	0
29	20241002	182200	1446389500	416500	416500	416500	416500	0
30	20241002	182100	1446389500	416500	416500	416500	416500	0
31	20241002	182000	1446389500	416500	416500	416500	416500	0
32	20241002	181900	1446389500	416500	416500	416500	416500	257
33	20241002	181800	1446389500	416500	416500	416500	416500	0
34	20241002	181700	1446389500	416500	416500	416500	416500	0
35	20241002	181600	1446389500	416500	416500	416500	416500	0
36	20241002	181500	1446389500	416500	416500	416500	416500	0
37	20241002	181400	1446389500	416500	416500	416500	416500	0
38	20241002	181300	1446389500	416500	416500	416500	416500	0
39	20241002	181200	1446389500	416500	416500	416500	416500	0
40	20241002	181100	1446389500	416500	416500	416500	416500	0
41	20241002	181000	1446389500	416500	416500	416500	416500	0
42	20241002	180900	1446389500	416500	416500	416500	416500	0
43	20241002	180800	1446389500	416500	416500	416500	416500	0
44	20241002	180700	1446389500	416500	416500	416500	416500	0
45	20241002	180600	1446389500	416500	416500	416500	416500	0
46	20241002	180500	1446389500	416500	416500	416500	416500	0
47	20241002	180400	1446389500	416500	416500	416500	416500	0
48	20241002	180300	1446389500	416500	416500	416500	416500	0
49	20241002	180200	1446389500	416500	416500	416500	416500	0
50	20241002	180100	1446389500	416500	416500	416500	416500	0
51	20241002	180000	1446389500	416500	416500	416500	416500	0
52	20241002	175900	1446389500	416500	416500	416500	416500	0
53	20241002	175800	1446389500	416500	416500	416500	416500	0
54	20241002	175700	1446389500	416500	416500	416500	416500	0
55	20241002	175600	1446389500	416500	416500	416500	416500	0
56	20241002	175500	1446389500	416500	416500	416500	416500	0
57	20241002	175400	1446389500	416500	416500	416500	416500	0
58	20241002	175300	1446389500	416500	416500	416500	416500	0
59	20241002	175200	1446389500	416500	416500	416500	416500	0
60	20241002	175100	1446389500	416500	416500	416500	416500	0
61	20241002	175000	1446389500	416500	416500	416500	416500	0
62	20241002	174900	1446389500	416500	416500	416500	416500	257
63	20241002	174800	1446389500	416500	416500	416500	416500	0
64	20241002	174700	1446389500	416500	416500	416500	416500	0
65	20241002	174600	1446389500	416500	416500	416500	416500	0
66	20241002	174500	1446389500	416500	416500	416500	416500	0
67	20241002	174400	1446389500	416500	416500	416500	416500	0
68	20241002	174300	1446389500	416500	416500	416500	416500	0
69	20241002	174200	1446389500	416500	416500	416500	416500	0
70	20241002	174100	1446389500	416500	416500	416500	416500	0
71	20241002	174000	1446389500	416500	416500	416500	416500	0
72	20241002	173900	1446389500	416500	416500	416500	416500	0
73	20241002	173800	1446389500	416500	416500	416500	416500	0
74	20241002	173700	1446389500	416500	416500	416500	416500	0
75	20241002	173600	1446389500	416500	416500	416500	416500	0
76	20241002	173500	1446389500	416500	416500	416500	416500	0
77	20241002	173400	1446389500	416500	416500	416500	416500	0
78	20241002	173300	1446389500	416500	416500	416500	416500	0
79	20241002	173200	1446389500	416500	416500	416500	416500	0
80	20241002	173100	1446389500	416500	416500	416500	416500	0
81	20241002	173000	1446389500	416500	416500	416500	416500	0
82	20241002	172900	1446389500	416500	416500	416500	416500	0
83	20241002	172800	1446389500	416500	416500	416500	416500	0
84	20241002	172700	1446389500	416500	416500	416500	416500	0
85	20241002	172600	1446389500	416500	416500	416500	416500	0
86	20241002	172500	1446389500	416500	416500	416500	416500	0
87	20241002	172400	1446389500	416500	416500	416500	416500	0
88	20241002	172300	1446389500	416500	416500	416500	416500	0
89	20241002	172200	1446389500	416500	416500	416500	416500	0
90	20241002	172100	1446389500	416500	416500	416500	416500	0
91	20241002	172000	1446389500	416500	416500	416500	416500	0
92	20241002	171900	1446389500	416500	416500	416500	416500	257
93	20241002	171800	1446389500	416500	416500	416500	416500	0
94	20241002	171700	1446389500	416500	416500	416500	416500	0
95	20241002	171600	1446389500	416500	416500	416500	416500	0
96	20241002	171500	1446389500	416500	416500	416500	416500	0
97	20241002	171400	1446389500	416500	416500	416500	416500	0
98	20241002	171300	1446389500	416500	416500	416500	416500	0
99	20241002	171200	1446389500	416500	416500	416500	416500	0
100	20241002	171100	1446389500	416500	416500	416500	416500	0
101	20241002	171000	1446389500	416500	416500	416500	416500	0
102	20241002	170900	1446389500	416500	416500	416500	416500	0
103	20241002	170800	1446389500	416500	416500	416500	416500	0
104	20241002	170700	1446389500	416500	416500	416500	416500	0
105	20241002	170600	1446389500	416500	416500	416500	416500	0
106	20241002	170500	1446389500	416500	416500	416500	416500	0
107	20241002	170400	1446389500	416500	416500	416500	416500	0
108	20241002	170300	1446389500	416500	416500	416500	416500	0
109	20241002	170200	1446389500	416500	416500	416500	416500	0
110	20241002	170100	1446389500	416500	416500	416500	416500	0
111	20241002	170000	1446389500	416500	416500	416500	416500	0
112	20241002	165900	1446389500	416500	416500	416500	416500	0
113	20241002	165800	1446389500	416500	416500	416500	416500	0
114	20241002	165700	1446389500	416500	416500	416500	416500	0
115	20241002	165600	1446389500	416500	416500	416500	416500	0
116	20241002	165500	1446389500	416500	416500	416500	416500	0
117	20241002	165400	1446389500	416500	416500	416500	416500	0
118	20241002	165300	1446389500	416500	416500	416500	416500	0
119	20241002	165200	1446389500	416500	416500	416500	416500	0
120	20241002	165100	1446389500	416500	416500	416500	416500	0
121	20241002	165000	1446389500	416500	416500	416500	416500	0
122	20241002	164900	1446389500	416500	416500	416500	416500	257
123	20241002	164800	1446389500	416500	416500	416500	416500	0
124	20241002	164700	1446389500	416500	416500	416500	416500	0
125	20241002	164600	1446389500	416500	416500	416500	416500	0
126	20241002	164500	1446389500	416500	416500	416500	416500	0
127	20241002	164400	1446389500	416500	416500	416500	416500	0
128	20241002	164300	1446389500	416500	416500	416500	416500	0
129	20241002	164200	1446389500	416500	416500	416500	416500	0
130	20241002	164100	1446389500	416500	416500	416500	416500	0
131	20241002	164000	1446389500	416500	416500	416500	416500	0
132	20241002	163900	1446389500	416500	416500	416500	416500	0
133	20241002	163800	1446389500	416500	416500	416500	416500	0
134	20241002	163700	1446389500	416500	416500	416500	416500	0
135	20241002	163600	1446389500	416500	416500	416500	416500	0
136	20241002	163500	1446389500	416500	416500	416500	416500	0
137	20241002	163400	1446389500	416500	416500	416500	416500	0
138	20241002	163300	1446389500	416500	416500	416500	416500	0
139	20241002	163200	1446389500	416500	416500	416500	416500	0
140	20241002	163100	1446389500	416500	416500	416500	416500	0
141	20241002	163000	1446389500	416500	416500	416500	416500	0
142	20241002	162900	1446389500	416500	416500	416500	416500	0
143	20241002	162800	1446389500	416500	416500	416500	416500	0
144	20241002	162700	1446389500	416500	416500	416500	416500	0
145	20241002	162600	1446389500	416500	416500	416500	416500	0
146	20241002	162500	1446389500	416500	416500	416500	416500	0
147	20241002	162400	1446389500	416500	416500	416500	416500	0
148	20241002	162300	1446389500	416500	416500	416500	416500	0
149	20241002	162200	1446389500	416500	416500	416500	416500	0
150	20241002	162100	1446389500	416500	416500	416500	416500	0
151	20241002	162000	1446389500	416500	416500	416500	416500	0
152	20241002	161900	1446389500	416500	416500	416500	416500	257
153	20241002	161800	1446389500	416500	416500	416500	416500	0
154	20241002	161700	1446389500	416500	416500	416500	416500	0
155	20241002	161600	1446389500	416500	416500	416500	416500	0
156	20241002	161500	1446389500	416500	416500	416500	416500	0
157	20241002	161400	1446389500	416500	416500	416500	416500	0
158	20241002	161300	1446389500	416500	416500	416500	416500	0
159	20241002	161200	1446389500	416500	416500	416500	416500	0
160	20241002	161100	1446389500	416500	416500	416500	416500	0
161	20241002	161000	1446389500	416500	416500	416500	416500	0
162	20241002	160900	1446389500	416500	416500	416500	416500	0
163	20241002	160800	1446389500	416500	416500	416500	416500	0
164	20241002	160700	1446389500	416500	416500	416500	416500	0
165	20241002	160600	1446389500	416500	416500	416500	416500	0
166	20241002	160500	1446389500	416500	416500	416500	416500	0
167	20241002	160400	1446389500	416500	416500	416500	416500	0
168	20241002	160300	1446389500	416500	416500	416500	416500	0
169	20241002	160200	1446389500	416500	416500	416500	416500	0
170	20241002	160100	1446389500	416500	416500	416500	416500	0
171	20241002	160000	1446389500	416500	416500	416500	416500	0
172	20241002	155900	1446389500	416500	416500	416500	416500	0
173	20241002	155800	1446389500	416500	416500	416500	416500	0
174	20241002	155700	1446389500	416500	416500	416500	416500	0
175	20241002	155600	1446389500	416500	416500	416500	416500	0
176	20241002	155500	1446389500	416500	416500	416500	416500	0
177	20241002	155400	1446389500	416500	416500	416500	416500	0
178	20241002	155300	1446389500	416500	416500	416500	416500	0
179	20241002	155200	1446389500	416500	416500	416500	416500	0
180	20241002	155100	1446389500	416500	416500	416500	416500	0
181	20241002	155000	1446389500	416500	416500	416500	416500	0
182	20241002	154900	1446389500	416500	416500	416500	416500	257
183	20241002	154800	1446389500	416500	416500	416500	416500	0
184	20241002	154700	1446389500	416500	416500	416500	416500	0
185	20241002	154600	1446389500	416500	416500	416500	416500	0
186	20241002	154500	1446389500	416500	416500	416500	416500	0
187	20241002	154400	1446389500	416500	416500	416500	416500	0
188	20241002	154300	1446389500	416500	416500	416500	416500	0
189	20241002	154200	1446389500	416500	416500	416500	416500	0
190	20241002	154100	1446389500	416500	416500	416500	416500	0
191	20241002	154000	1446389500	416500	416500	416500	416500	0
192	20241002	153900	1446389500	416500	416500	416500	416500	0
193	20241002	153800	1446389500	416500	416500	416500	416500	0
194	20241002	153700	1446389500	416500	416500	416500	416500	0
195	20241002	153600	1446389500	416500	416500	416500	416500	0
196	20241002	153500	1446389500	416500	416500	416500	416500	0
197	20241002	153400	1446389500	416500	416500	416500	416500	0
198	20241002	153300	1446389500	416500	416500	416500	416500	0
199	20241002	153200	1446389500	416500	416500	416500	416500	0
200	20241002	153100	1446389500	416500	416500	416500	416500	0
201	20241002	153000	1446389500	416500	416500	416500	416500	257
202	20241002	152900	1339349000	416500	416500	416500	416500	0
203	20241002	152800	1339349000	416500	416500	416500	416500	0
204	20241002	152700	1339349000	416500	416500	416500	416500	0
205	20241002	152600	1339349000	416500	416500	416500	416500	0
206	20241002	152500	1339349000	416500	416500	416500	416500	0
207	20241002	152400	1339349000	416500	416500	416500	416500	0
208	20241002	152300	1339349000	416500	416500	416500	416500	0
209	20241002	152200	1339349000	416500	416500	416500	416500	0
210	20241002	152100	1339349000	416500	416500	416500	416500	0
211	20241002	152000	1339349000	416500	416500	416500	416500	0
212	20241002	151900	1339349000	416500	416500	416500	416500	4
213	20241002	151800	1337683000	417000	417000	417000	417000	2
214	20241002	151700	1336849000	417500	417500	417500	417500	1
215	20241002	151600	1336431500	416500	416500	417500	416500	37
216	20241002	151500	1321019000	416500	416500	416500	416500	5
217	20241002	151400	1318936500	418000	418000	418000	418000	0
218	20241002	151300	1318936500	418000	416500	418000	416000	7
219	20241002	151200	1316018000	416500	416500	416500	416500	2
220	20241002	151100	1315185000	416000	416000	416500	416000	12
221	20241002	151000	1310191500	416000	417000	417000	416000	15
222	20241002	150900	1303944000	416000	416500	418000	416000	82
223	20241002	150800	1269756500	415000	417000	417000	415000	203
224	20241002	150700	1185220000	417000	417000	417000	417000	0
225	20241002	150600	1185220000	417000	417000	417000	417000	5
226	20241002	150500	1183135000	417500	417500	417500	417500	0
227	20241002	150400	1183135000	417500	417500	417500	417500	1
228	20241002	150300	1182717500	417500	417500	417500	417500	0
229	20241002	150200	1182717500	417500	417500	417500	417500	1
230	20241002	150100	1182300000	417000	417000	417000	417000	0
231	20241002	150000	1182300000	417000	417000	417000	417000	4
232	20241002	145900	1180632000	417000	417000	417000	417000	1
233	20241002	145800	1180215000	417500	417500	417500	417500	10
234	20241002	145700	1176040000	417000	417000	417000	417000	2
235	20241002	145600	1175206000	417500	417500	417500	417500	2
236	20241002	145500	1174371000	417500	417000	417500	417000	7
237	20241002	145400	1171449000	417000	417500	418000	417000	10
238	20241002	145300	1167274500	417500	417500	417500	417500	11
239	20241002	145200	1162682000	417500	417500	417500	417500	9
240	20241002	145100	1158924500	419000	417500	419000	417500	27
241	20241002	145000	1147622000	417500	417500	417500	417500	5
242	20241002	144900	1145534500	417000	417000	417000	417000	0
243	20241002	144800	1145534500	417000	417000	417000	417000	0
244	20241002	144700	1145534500	417000	417000	417000	417000	0
245	20241002	144600	1145534500	417000	417000	417000	417000	0
246	20241002	144500	1145534500	417000	417500	419500	416000	152
247	20241002	144400	1082083000	417500	417500	417500	417500	0
248	20241002	144300	1082083000	417500	417500	417500	417500	1
249	20241002	144200	1081665500	417500	417500	417500	417500	0
250	20241002	144100	1081665500	417500	417000	417500	417000	2
251	20241002	144000	1080831000	417500	417000	417500	417000	3
252	20241002	143900	1079579000	417500	417500	417500	417500	1
253	20241002	143800	1079161500	417500	417500	417500	417500	0
254	20241002	143700	1079161500	417500	417500	417500	417000	18
255	20241002	143600	1071647000	417500	417500	417500	417500	0
256	20241002	143500	1071647000	417500	417500	417500	417500	1
257	20241002	143400	1071229500	417500	417500	417500	417500	4
258	20241002	143300	1069559500	417500	417500	417500	417500	1
259	20241002	143200	1069142000	417500	417500	417500	417500	4
260	20241002	143100	1067472000	418000	418000	418000	417500	5
261	20241002	143000	1065382500	418000	418000	418000	418000	0
262	20241002	142900	1065382500	418000	418000	418000	418000	0
263	20241002	142800	1065382500	418000	418000	418000	418000	10
264	20241002	142700	1061202500	418500	418500	418500	418500	0
265	20241002	142600	1061202500	418500	418500	418500	418500	0
266	20241002	142500	1061202500	418500	418500	418500	418500	0
267	20241002	142400	1061202500	418500	418500	418500	418500	16
268	20241002	142300	1054506500	418000	418000	418000	418000	0
269	20241002	142200	1054506500	418000	419000	419000	418000	13
270	20241002	142100	1049062500	419000	419000	419000	419000	0
271	20241002	142000	1049062500	419000	419000	419000	419000	0
272	20241002	141900	1049062500	419000	419000	419000	419000	0
273	20241002	141800	1049062500	419000	419000	419000	419000	0
274	20241002	141700	1049062500	419000	419000	419000	419000	0
275	20241002	141600	1049062500	419000	419000	419000	419000	0
276	20241002	141500	1049062500	419000	419000	419000	419000	0
277	20241002	141400	1049062500	419000	419000	419000	419000	0
278	20241002	141300	1049062500	419000	419000	419000	419000	1
279	20241002	141200	1048643500	419000	419000	419000	419000	0
280	20241002	141100	1048643500	419000	419000	419000	419000	0
281	20241002	141000	1048643500	419000	419000	419000	419000	0
282	20241002	140900	1048643500	419000	419000	419000	419000	0
283	20241002	140800	1048643500	419000	419000	419000	419000	0
284	20241002	140700	1048643500	419000	419000	419000	419000	1
285	20241002	140600	1048224500	419000	419000	419000	419000	1
286	20241002	140500	1047805500	419500	419500	419500	419500	9
287	20241002	140400	1044030000	419000	419000	419000	419000	0
288	20241002	140300	1044030000	419000	419000	419000	419000	1
289	20241002	140200	1043611000	420000	420000	420000	420000	0
290	20241002	140100	1043611000	420000	418500	420000	418500	2
291	20241002	140000	1042772500	419000	419000	419000	419000	5
292	20241002	135900	1040677500	419500	419500	419500	419500	0
293	20241002	135800	1040677500	419500	419500	419500	419500	0
294	20241002	135700	1040677500	419500	418500	419500	418000	49
295	20241002	135600	1020172500	418000	420500	420500	418000	288
296	20241002	135500	899276500	420500	420500	420500	420500	1
297	20241002	135400	898856000	420500	420500	420500	420500	1
298	20241002	135300	898435500	420500	420500	420500	420500	0
299	20241002	135200	898435500	420500	421000	421000	420500	146
300	20241002	135100	836974500	421500	421500	421500	421500	0
301	20241002	135000	836974500	421500	421500	421500	421500	1
302	20241002	134900	836553000	421000	421000	421000	421000	0
303	20241002	134800	836553000	421000	421000	421000	421000	0
304	20241002	134700	836553000	421000	421000	421000	421000	0
305	20241002	134600	836553000	421000	421000	421000	421000	0
306	20241002	134500	836553000	421000	421000	421000	421000	2
307	20241002	134400	835711000	421000	421000	421000	421000	1
308	20241002	134300	835290000	421500	421500	421500	421500	1
309	20241002	134200	834868500	421500	421500	421500	421500	0
310	20241002	134100	834868500	421500	421500	421500	421500	0
311	20241002	134000	834868500	421500	421500	421500	421500	1
312	20241002	133900	834447000	421000	421000	421000	421000	0
313	20241002	133800	834447000	421000	421000	421000	421000	0
314	20241002	133700	834447000	421000	421000	421000	421000	0
315	20241002	133600	834447000	421000	421000	421000	421000	0
316	20241002	133500	834447000	421000	421000	421000	421000	1
317	20241002	133400	834026000	421000	421000	421000	421000	0
318	20241002	133300	834026000	421000	421000	421000	421000	0
319	20241002	133200	834026000	421000	421500	421500	421000	6
320	20241002	133100	831497500	421500	421500	421500	421500	0
321	20241002	133000	831497500	421500	421500	421500	421500	0
322	20241002	132900	831497500	421500	421500	421500	421500	0
323	20241002	132800	831497500	421500	421500	421500	421500	0
324	20241002	132700	831497500	421500	421500	421500	421500	0
325	20241002	132600	831497500	421500	421500	421500	421500	0
326	20241002	132500	831497500	421500	421500	421500	421500	1
327	20241002	132400	831076000	421500	421500	421500	421500	0
328	20241002	132300	831076000	421500	421500	421500	421500	0
329	20241002	132200	831076000	421500	421500	421500	421500	0
330	20241002	132100	831076000	421500	421500	421500	421500	0
331	20241002	132000	831076000	421500	421500	421500	421500	0
332	20241002	131900	831076000	421500	421500	422000	421500	18
333	20241002	131800	823488500	421500	421500	421500	421500	14
334	20241002	131700	817587500	422000	422500	422500	422000	27
335	20241002	131600	806180500	422500	423000	423000	422500	5
336	20241002	131500	804067500	423000	423000	423000	423000	0
337	20241002	131400	804067500	423000	423000	423000	423000	1
338	20241002	131300	803644500	423000	423000	423000	423000	0
339	20241002	131200	803644500	423000	423000	423000	423000	0
340	20241002	131100	803644500	423000	423000	423000	423000	0
341	20241002	131000	803644500	423000	422500	423000	422500	17
342	20241002	130900	796455000	422500	422500	422500	422500	9
343	20241002	130800	792652500	422500	422500	422500	422500	0
344	20241002	130700	792652500	422500	422500	422500	422500	1
345	20241002	130600	792230000	422500	422500	422500	422500	0
346	20241002	130500	792230000	422500	422500	422500	422500	0
347	20241002	130400	792230000	422500	422500	422500	422500	0
348	20241002	130300	792230000	422500	422500	422500	422500	2
349	20241002	130200	791385000	422500	422500	422500	422500	0
350	20241002	130100	791385000	422500	422500	422500	422500	0
351	20241002	130000	791385000	422500	423000	423000	422500	2
352	20241002	125900	790539500	422500	422500	422500	422500	0
353	20241002	125800	790539500	422500	422500	422500	422500	0
354	20241002	125700	790539500	422500	422500	422500	422500	0
355	20241002	125600	790539500	422500	422500	422500	422500	0
356	20241002	125500	790539500	422500	422500	422500	422500	1
357	20241002	125400	790117000	423000	423000	423000	423000	0
358	20241002	125300	790117000	423000	423000	423000	423000	0
359	20241002	125200	790117000	423000	423000	423000	423000	1
360	20241002	125100	789694000	423000	423000	423000	423000	2
361	20241002	125000	788848000	422500	422500	422500	422500	0
362	20241002	124900	788848000	422500	422500	422500	422500	0
363	20241002	124800	788848000	422500	422500	422500	422500	0
364	20241002	124700	788848000	422500	422500	422500	422500	0
365	20241002	124600	788848000	422500	422500	422500	422500	0
366	20241002	124500	788848000	422500	422500	422500	422500	0
367	20241002	124400	788848000	422500	422500	422500	422500	0
368	20241002	124300	788848000	422500	422500	422500	422500	0
369	20241002	124200	788848000	422500	422500	422500	422500	0
370	20241002	124100	788848000	422500	422500	422500	422500	0
371	20241002	124000	788848000	422500	422500	422500	422500	0
372	20241002	123900	788848000	422500	422500	422500	422500	0
373	20241002	123800	788848000	422500	422500	422500	422500	10
374	20241002	123700	784623000	423000	423000	423000	423000	5
375	20241002	123600	782508000	423000	423000	423000	423000	0
376	20241002	123500	782508000	423000	422500	424500	422500	70
377	20241002	123400	752853000	422000	422000	422000	422000	39
378	20241002	123300	736395000	421500	421500	421500	421500	0
379	20241002	123200	736395000	421500	421500	421500	421500	0
380	20241002	123100	736395000	421500	421500	421500	421500	0
381	20241002	123000	736395000	421500	421500	421500	421500	0
382	20241002	122900	736395000	421500	421500	421500	421500	2
383	20241002	122800	735552000	421500	421500	421500	421500	0
384	20241002	122700	735552000	421500	421500	421500	421500	0
385	20241002	122600	735552000	421500	421500	421500	421500	1
386	20241002	122500	735130500	422000	422000	422000	422000	0
387	20241002	122400	735130500	422000	422000	422000	422000	0
388	20241002	122300	735130500	422000	422000	422000	422000	2
389	20241002	122200	734286500	421500	421500	421500	421500	0
390	20241002	122100	734286500	421500	421500	421500	421500	0
391	20241002	122000	734286500	421500	421500	421500	421500	0
392	20241002	121900	734286500	421500	421500	421500	421500	4
393	20241002	121800	732600500	422000	422000	422000	422000	14
394	20241002	121700	726692500	421500	421500	421500	421500	0
395	20241002	121600	726692500	421500	421500	421500	421500	2
396	20241002	121500	725849500	421500	421500	421500	421500	0
397	20241002	121400	725849500	421500	421500	421500	421500	0
398	20241002	121300	725849500	421500	421500	421500	421500	2
399	20241002	121200	725006500	421500	421500	421500	421500	0
400	20241002	121100	725006500	421500	421500	421500	421500	0
401	20241002	121000	725006500	421500	421500	421500	421500	2
402	20241002	120900	724163500	421000	421000	421000	421000	0
403	20241002	120800	724163500	421000	421000	421000	421000	0
404	20241002	120700	724163500	421000	420500	421000	420500	13
405	20241002	120600	718696000	420500	420500	420500	420500	0
406	20241002	120500	718696000	420500	420500	420500	420500	2
407	20241002	120400	717855000	420000	420000	420000	420000	0
408	20241002	120300	717855000	420000	420000	420000	420000	0
409	20241002	120200	717855000	420000	420000	420000	420000	0
410	20241002	120100	717855000	420000	420000	420000	420000	0
411	20241002	120000	717855000	420000	420000	420000	420000	3
412	20241002	115900	716595000	420500	420500	420500	420500	11
413	20241002	115800	711969500	422000	422000	422000	422000	0
414	20241002	115700	711969500	422000	421500	422000	421500	2
415	20241002	115600	711126000	421500	421500	421500	421500	0
416	20241002	115500	711126000	421500	421000	421500	421000	4
417	20241002	115400	709441000	421000	421000	421000	421000	2
418	20241002	115300	708599000	421500	420500	421500	420500	108
419	20241002	115200	663153000	420500	420500	420500	420500	1
420	20241002	115100	662732500	420000	420000	420000	420000	0
421	20241002	115000	662732500	420000	420000	420000	420000	0
422	20241002	114900	662732500	420000	420000	420000	420000	0
423	20241002	114800	662732500	420000	420000	420000	420000	0
424	20241002	114700	662732500	420000	420000	420000	420000	0
425	20241002	114600	662732500	420000	420000	420000	420000	0
426	20241002	114500	662732500	420000	420000	420000	420000	6
427	20241002	114400	660212500	420000	420000	420000	420000	6
428	20241002	114300	657692500	420000	420000	420000	420000	0
429	20241002	114200	657692500	420000	420000	420000	420000	1
430	20241002	114100	657272500	420500	420500	420500	420500	0
431	20241002	114000	657272500	420500	420000	420500	420000	6
432	20241002	113900	654752000	420500	420500	420500	420500	0
433	20241002	113800	654752000	420500	420500	420500	420500	0
434	20241002	113700	654752000	420500	421000	421000	420500	41
435	20241002	113600	637497500	421000	421000	421000	421000	5
436	20241002	113500	635392500	421500	421500	421500	421500	0
437	20241002	113400	635392500	421500	421500	421500	421500	0
438	20241002	113300	635392500	421500	421500	421500	421500	1
439	20241002	113200	634971000	421500	421500	421500	421500	0
440	20241002	113100	634971000	421500	421500	421500	421500	0
441	20241002	113000	634971000	421500	421500	421500	421500	0
442	20241002	112900	634971000	421500	421500	421500	421500	4
443	20241002	112800	633285000	421500	421500	421500	421500	0
444	20241002	112700	633285000	421500	421500	421500	421500	0
445	20241002	112600	633285000	421500	421500	421500	421500	1
446	20241002	112500	632863500	421500	421500	421500	421500	0
447	20241002	112400	632863500	421500	421500	421500	421500	0
448	20241002	112300	632863500	421500	421500	421500	421500	1
449	20241002	112200	632442000	421500	421500	421500	421500	0
450	20241002	112100	632442000	421500	421500	421500	421500	0
451	20241002	112000	632442000	421500	421500	421500	421500	0
452	20241002	111900	632442000	421500	421500	421500	421500	0
453	20241002	111800	632442000	421500	421500	421500	421500	0
454	20241002	111700	632442000	421500	421500	421500	421500	0
455	20241002	111600	632442000	421500	421500	421500	421500	1
456	20241002	111500	632020500	421500	421500	421500	421500	0
457	20241002	111400	632020500	421500	421500	421500	421500	0
458	20241002	111300	632020500	421500	421500	421500	421500	0
459	20241002	111200	632020500	421500	421500	421500	421500	1
460	20241002	111100	631599000	421500	421500	421500	421500	1
461	20241002	111000	631177500	421000	421000	421000	421000	2
462	20241002	110900	630335500	420500	420500	420500	420500	0
463	20241002	110800	630335500	420500	420500	421000	420500	16
464	20241002	110700	623605000	421000	420500	421000	420500	3
465	20241002	110600	622342500	421000	421000	421000	421000	1
466	20241002	110500	621921500	421000	421000	421000	421000	2
467	20241002	110400	621079500	421500	421500	421500	421500	3
468	20241002	110300	619815000	421500	421500	421500	421500	0
469	20241002	110200	619815000	421500	421500	421500	421500	19
470	20241002	110100	611806500	421500	421500	421500	421500	1
471	20241002	110000	611385000	421000	421000	421000	421000	3
472	20241002	105900	610122000	421000	421000	421000	421000	2
473	20241002	105800	609280000	421500	421500	421500	421500	0
474	20241002	105700	609280000	421500	421500	421500	421500	0
475	20241002	105600	609280000	421500	421500	421500	421500	3
476	20241002	105500	608015500	421500	421500	421500	421500	3
477	20241002	105400	606751000	421500	421500	421500	421500	0
478	20241002	105300	606751000	421500	421500	421500	421500	19
479	20241002	105200	598742500	421500	421500	421500	421500	0
480	20241002	105100	598742500	421500	421500	421500	421500	0
481	20241002	105000	598742500	421500	421500	421500	421500	1
482	20241002	104900	598321000	421000	421000	421000	421000	0
483	20241002	104800	598321000	421000	421000	421000	421000	0
484	20241002	104700	598321000	421000	421000	421000	421000	0
485	20241002	104600	598321000	421000	421000	421000	421000	0
486	20241002	104500	598321000	421000	421000	421000	421000	1
487	20241002	104400	597900000	421500	421500	421500	421500	0
488	20241002	104300	597900000	421500	421500	421500	421500	0
489	20241002	104200	597900000	421500	421500	421500	421500	1
490	20241002	104100	597478500	421500	421500	421500	421500	3
491	20241002	104000	596214000	421500	421500	421500	421500	6
492	20241002	103900	593685000	422000	422000	422000	422000	4
493	20241002	103800	591997000	421500	421500	421500	421500	29
494	20241002	103700	579773500	422000	421000	423000	421000	113
495	20241002	103600	532038500	421000	422000	422000	421000	84
496	20241002	103500	496638000	422000	422000	422000	422000	0
497	20241002	103400	496638000	422000	422000	422000	422000	0
498	20241002	103300	496638000	422000	422000	422000	422000	0
499	20241002	103200	496638000	422000	422000	422000	422000	0
500	20241002	103100	496638000	422000	422000	422000	422000	0
501	20241002	103000	496638000	422000	422000	422000	422000	0
502	20241002	102900	496638000	422000	422000	422000	422000	0
503	20241002	102800	496638000	422000	422000	422000	422000	0
504	20241002	102700	496638000	422000	422000	422000	422000	0
505	20241002	102600	496638000	422000	422000	422000	422000	0
506	20241002	102500	496638000	422000	422000	422000	422000	10
507	20241002	102400	492418000	422000	422000	422000	422000	1
508	20241002	102300	491996000	422000	422000	422000	422000	0
509	20241002	102200	491996000	422000	422000	422000	422000	0
510	20241002	102100	491996000	422000	422000	422000	422000	0
511	20241002	102000	491996000	422000	422000	422000	422000	5
512	20241002	101900	489886000	422500	422500	422500	422500	10
513	20241002	101800	485661000	422500	422000	422500	422000	23
514	20241002	101700	475945500	421500	423000	423000	421500	39
515	20241002	101600	459451500	423500	423500	423500	423500	0
516	20241002	101500	459451500	423500	423500	423500	423500	0
517	20241002	101400	459451500	423500	423500	423500	423500	12
518	20241002	101300	454369500	423000	424000	424000	423000	4
519	20241002	101200	452675500	424500	424500	424500	424000	32
520	20241002	101100	439106500	424500	424500	424500	424500	4
521	20241002	101000	437408500	424500	425500	425500	424500	200
522	20241002	100900	352392000	425500	425500	425500	425500	0
523	20241002	100800	352392000	425500	424500	425500	424500	23
524	20241002	100700	342614500	424500	424500	424500	424500	10
525	20241002	100600	338369500	425500	425000	426000	425000	97
526	20241002	100500	297112500	425000	425000	425000	425000	1
527	20241002	100400	296687500	424500	424500	424500	424500	2
528	20241002	100300	295838500	425000	424500	425000	424500	14
529	20241002	100200	289890500	424500	423500	424500	423500	79
530	20241002	100100	256399000	423500	422000	423500	422000	3
531	20241002	100000	255130000	423500	422500	423500	422000	11
532	20241002	095900	250480000	423500	423500	423500	423500	12
533	20241002	095800	245398000	423000	422500	423000	422500	10
534	20241002	095700	241169000	422000	422000	422000	422000	0
535	20241002	095600	241169000	422000	422000	422000	422000	2
536	20241002	095500	240325000	422000	422000	422000	422000	2
537	20241002	095400	239481000	422500	422500	422500	422500	4
538	20241002	095300	237791000	422500	421000	422500	421000	27
539	20241002	095200	226393000	421000	421000	421000	420500	11
540	20241002	095100	221765500	421000	421000	421000	421000	0
541	20241002	095000	221765500	421000	421000	421000	421000	3
542	20241002	094900	220502500	421500	421500	421500	421500	40
543	20241002	094800	203642500	421500	421500	421500	421500	6
544	20241002	094700	201113500	421500	420500	421500	420000	61
545	20241002	094600	175468000	420500	420500	420500	420500	1
546	20241002	094500	175047500	420500	420500	420500	420500	2
547	20241002	094400	174206500	421000	421000	421000	421000	14
548	20241002	094300	168312500	421000	421000	421000	421000	0
549	20241002	094200	168312500	421000	421000	421000	421000	0
550	20241002	094100	168312500	421000	421000	421000	421000	0
551	20241002	094000	168312500	421000	421000	421000	421000	4
552	20241002	093900	166628500	421500	421500	421500	421500	1
553	20241002	093800	166207000	421500	421500	421500	421500	0
554	20241002	093700	166207000	421500	421500	421500	421500	4
555	20241002	093600	164521000	421500	421500	421500	421500	0
556	20241002	093500	164521000	421500	421500	421500	421500	2
557	20241002	093400	163678000	421500	421500	421500	421500	1
558	20241002	093300	163256500	421000	421000	421000	421000	0
559	20241002	093200	163256500	421000	421000	421000	421000	2
560	20241002	093100	162414500	421000	421000	421000	421000	1
561	20241002	093000	161993500	420500	420000	420500	420000	5
562	20241002	092900	159893000	420000	420500	420500	420000	9
563	20241002	092800	156110000	420500	420500	421000	420500	46
564	20241002	092700	136753500	420500	420500	420500	420500	5
565	20241002	092600	134651000	422000	422000	422000	422000	1
566	20241002	092500	134229000	422000	421000	422000	421000	7
567	20241002	092400	131281000	420500	421000	421000	420500	22
568	20241002	092300	122029000	421000	421000	421000	421000	2
569	20241002	092200	121187000	423500	420500	423500	420500	33
570	20241002	092100	107298500	420500	420500	420500	420000	12
571	20241002	092000	102253000	420500	421500	421500	420500	5
572	20241002	091900	100148000	421500	422000	422000	421500	6
573	20241002	091800	97617000	421500	422000	422000	421500	6
574	20241002	091700	95085500	423500	423500	423500	423500	1
575	20241002	091600	94662000	424000	421500	425000	421500	43
576	20241002	091500	76474500	421500	421000	422500	421000	7
577	20241002	091400	73525000	421500	421500	421500	421500	8
578	20241002	091300	70153000	421500	421500	421500	421500	10
579	20241002	091200	65938000	423000	421500	423000	421500	3
580	20241002	091100	64670500	421500	422000	422000	421500	10
581	20241002	091000	60454500	424000	422000	425000	422000	16
582	20241002	090900	53691000	422000	422000	422000	422000	4
583	20241002	090800	52003000	423500	422000	423500	422000	24
584	20241002	090700	41869500	425000	425000	425000	425000	0
585	20241002	090600	41869500	425000	426000	426000	425000	3
586	20241002	090500	40593500	425500	425500	425500	425000	20
587	20241002	090400	32089500	425000	425000	425000	425000	3
588	20241002	090300	30814500	425000	424500	425000	422000	7
589	20241002	090200	27852000	424000	423500	424000	423500	4
590	20241002	090100	26156500	425000	424500	425000	420500	15
591	20241002	090000	19829500	425500	422500	425500	420000	47