KissMeData/007310/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184900	873901000	411500	411500	411500	411500	256
3	20241014	184800	873901000	411500	411500	411500	411500	0
4	20241014	184700	873901000	411500	411500	411500	411500	0
5	20241014	184600	873901000	411500	411500	411500	411500	0
6	20241014	184500	873901000	411500	411500	411500	411500	0
7	20241014	184400	873901000	411500	411500	411500	411500	0
8	20241014	184300	873901000	411500	411500	411500	411500	0
9	20241014	184200	873901000	411500	411500	411500	411500	0
10	20241014	184100	873901000	411500	411500	411500	411500	0
11	20241014	184000	873901000	411500	411500	411500	411500	0
12	20241014	183900	873901000	411500	411500	411500	411500	0
13	20241014	183800	873901000	411500	411500	411500	411500	0
14	20241014	183700	873901000	411500	411500	411500	411500	0
15	20241014	183600	873901000	411500	411500	411500	411500	0
16	20241014	183500	873901000	411500	411500	411500	411500	0
17	20241014	183400	873901000	411500	411500	411500	411500	0
18	20241014	183300	873901000	411500	411500	411500	411500	0
19	20241014	183200	873901000	411500	411500	411500	411500	0
20	20241014	183100	873901000	411500	411500	411500	411500	0
21	20241014	183000	873901000	411500	411500	411500	411500	0
22	20241014	182900	873901000	411500	411500	411500	411500	0
23	20241014	182800	873901000	411500	411500	411500	411500	0
24	20241014	182700	873901000	411500	411500	411500	411500	0
25	20241014	182600	873901000	411500	411500	411500	411500	0
26	20241014	182500	873901000	411500	411500	411500	411500	0
27	20241014	182400	873901000	411500	411500	411500	411500	0
28	20241014	182300	873901000	411500	411500	411500	411500	0
29	20241014	182200	873901000	411500	411500	411500	411500	0
30	20241014	182100	873901000	411500	411500	411500	411500	0
31	20241014	182000	873901000	411500	411500	411500	411500	0
32	20241014	181900	873901000	411500	411500	411500	411500	256
33	20241014	181800	873901000	411500	411500	411500	411500	0
34	20241014	181700	873901000	411500	411500	411500	411500	0
35	20241014	181600	873901000	411500	411500	411500	411500	0
36	20241014	181500	873901000	411500	411500	411500	411500	0
37	20241014	181400	873901000	411500	411500	411500	411500	0
38	20241014	181300	873901000	411500	411500	411500	411500	0
39	20241014	181200	873901000	411500	411500	411500	411500	0
40	20241014	181100	873901000	411500	411500	411500	411500	0
41	20241014	181000	873901000	411500	411500	411500	411500	0
42	20241014	180900	873901000	411500	411500	411500	411500	0
43	20241014	180800	873901000	411500	411500	411500	411500	0
44	20241014	180700	873901000	411500	411500	411500	411500	0
45	20241014	180600	873901000	411500	411500	411500	411500	0
46	20241014	180500	873901000	411500	411500	411500	411500	0
47	20241014	180400	873901000	411500	411500	411500	411500	0
48	20241014	180300	873901000	411500	411500	411500	411500	0
49	20241014	180200	873901000	411500	411500	411500	411500	0
50	20241014	180100	873901000	411500	411500	411500	411500	0
51	20241014	180000	873901000	411500	411500	411500	411500	0
52	20241014	175900	873901000	411500	411500	411500	411500	0
53	20241014	175800	873901000	411500	411500	411500	411500	0
54	20241014	175700	873901000	411500	411500	411500	411500	0
55	20241014	175600	873901000	411500	411500	411500	411500	0
56	20241014	175500	873901000	411500	411500	411500	411500	0
57	20241014	175400	873901000	411500	411500	411500	411500	0
58	20241014	175300	873901000	411500	411500	411500	411500	0
59	20241014	175200	873901000	411500	411500	411500	411500	0
60	20241014	175100	873901000	411500	411500	411500	411500	0
61	20241014	175000	873901000	411500	411500	411500	411500	0
62	20241014	174900	873901000	411500	411500	411500	411500	256
63	20241014	174800	873901000	411500	411500	411500	411500	0
64	20241014	174700	873901000	411500	411500	411500	411500	0
65	20241014	174600	873901000	411500	411500	411500	411500	0
66	20241014	174500	873901000	411500	411500	411500	411500	0
67	20241014	174400	873901000	411500	411500	411500	411500	0
68	20241014	174300	873901000	411500	411500	411500	411500	0
69	20241014	174200	873901000	411500	411500	411500	411500	0
70	20241014	174100	873901000	411500	411500	411500	411500	0
71	20241014	174000	873901000	411500	411500	411500	411500	0
72	20241014	173900	873901000	411500	411500	411500	411500	0
73	20241014	173800	873901000	411500	411500	411500	411500	0
74	20241014	173700	873901000	411500	411500	411500	411500	0
75	20241014	173600	873901000	411500	411500	411500	411500	0
76	20241014	173500	873901000	411500	411500	411500	411500	0
77	20241014	173400	873901000	411500	411500	411500	411500	0
78	20241014	173300	873901000	411500	411500	411500	411500	0
79	20241014	173200	873901000	411500	411500	411500	411500	0
80	20241014	173100	873901000	411500	411500	411500	411500	0
81	20241014	173000	873901000	411500	411500	411500	411500	0
82	20241014	172900	873901000	411500	411500	411500	411500	0
83	20241014	172800	873901000	411500	411500	411500	411500	0
84	20241014	172700	873901000	411500	411500	411500	411500	0
85	20241014	172600	873901000	411500	411500	411500	411500	0
86	20241014	172500	873901000	411500	411500	411500	411500	0
87	20241014	172400	873901000	411500	411500	411500	411500	0
88	20241014	172300	873901000	411500	411500	411500	411500	0
89	20241014	172200	873901000	411500	411500	411500	411500	0
90	20241014	172100	873901000	411500	411500	411500	411500	0
91	20241014	172000	873901000	411500	411500	411500	411500	0
92	20241014	171900	873901000	411500	411500	411500	411500	256
93	20241014	171800	873901000	411500	411500	411500	411500	0
94	20241014	171700	873901000	411500	411500	411500	411500	0
95	20241014	171600	873901000	411500	411500	411500	411500	0
96	20241014	171500	873901000	411500	411500	411500	411500	0
97	20241014	171400	873901000	411500	411500	411500	411500	0
98	20241014	171300	873901000	411500	411500	411500	411500	0
99	20241014	171200	873901000	411500	411500	411500	411500	0
100	20241014	171100	873901000	411500	411500	411500	411500	0
101	20241014	171000	873901000	411500	411500	411500	411500	0
102	20241014	170900	873901000	411500	411500	411500	411500	0
103	20241014	170800	873901000	411500	411500	411500	411500	0
104	20241014	170700	873901000	411500	411500	411500	411500	0
105	20241014	170600	873901000	411500	411500	411500	411500	0
106	20241014	170500	873901000	411500	411500	411500	411500	0
107	20241014	170400	873901000	411500	411500	411500	411500	0
108	20241014	170300	873901000	411500	411500	411500	411500	0
109	20241014	170200	873901000	411500	411500	411500	411500	0
110	20241014	170100	873901000	411500	411500	411500	411500	0
111	20241014	170000	873901000	411500	411500	411500	411500	0
112	20241014	165900	873901000	411500	411500	411500	411500	0
113	20241014	165800	873901000	411500	411500	411500	411500	0
114	20241014	165700	873901000	411500	411500	411500	411500	0
115	20241014	165600	873901000	411500	411500	411500	411500	0
116	20241014	165500	873901000	411500	411500	411500	411500	0
117	20241014	165400	873901000	411500	411500	411500	411500	0
118	20241014	165300	873901000	411500	411500	411500	411500	0
119	20241014	165200	873901000	411500	411500	411500	411500	0
120	20241014	165100	873901000	411500	411500	411500	411500	0
121	20241014	165000	873901000	411500	411500	411500	411500	0
122	20241014	164900	873901000	411500	411500	411500	411500	256
123	20241014	164800	873901000	411500	411500	411500	411500	0
124	20241014	164700	873901000	411500	411500	411500	411500	0
125	20241014	164600	873901000	411500	411500	411500	411500	0
126	20241014	164500	873901000	411500	411500	411500	411500	0
127	20241014	164400	873901000	411500	411500	411500	411500	0
128	20241014	164300	873901000	411500	411500	411500	411500	0
129	20241014	164200	873901000	411500	411500	411500	411500	0
130	20241014	164100	873901000	411500	411500	411500	411500	0
131	20241014	164000	873901000	411500	411500	411500	411500	0
132	20241014	163900	873901000	411500	411500	411500	411500	0
133	20241014	163800	873901000	411500	411500	411500	411500	0
134	20241014	163700	873901000	411500	411500	411500	411500	0
135	20241014	163600	873901000	411500	411500	411500	411500	0
136	20241014	163500	873901000	411500	411500	411500	411500	0
137	20241014	163400	873901000	411500	411500	411500	411500	0
138	20241014	163300	873901000	411500	411500	411500	411500	0
139	20241014	163200	873901000	411500	411500	411500	411500	0
140	20241014	163100	873901000	411500	411500	411500	411500	0
141	20241014	163000	873901000	411500	411500	411500	411500	0
142	20241014	162900	873901000	411500	411500	411500	411500	0
143	20241014	162800	873901000	411500	411500	411500	411500	0
144	20241014	162700	873901000	411500	411500	411500	411500	0
145	20241014	162600	873901000	411500	411500	411500	411500	0
146	20241014	162500	873901000	411500	411500	411500	411500	0
147	20241014	162400	873901000	411500	411500	411500	411500	0
148	20241014	162300	873901000	411500	411500	411500	411500	0
149	20241014	162200	873901000	411500	411500	411500	411500	0
150	20241014	162100	873901000	411500	411500	411500	411500	0
151	20241014	162000	873901000	411500	411500	411500	411500	0
152	20241014	161900	873901000	411500	411500	411500	411500	256
153	20241014	161800	873901000	411500	411500	411500	411500	0
154	20241014	161700	873901000	411500	411500	411500	411500	0
155	20241014	161600	873901000	411500	411500	411500	411500	0
156	20241014	161500	873901000	411500	411500	411500	411500	0
157	20241014	161400	873901000	411500	411500	411500	411500	0
158	20241014	161300	873901000	411500	411500	411500	411500	0
159	20241014	161200	873901000	411500	411500	411500	411500	0
160	20241014	161100	873901000	411500	411500	411500	411500	0
161	20241014	161000	873901000	411500	411500	411500	411500	0
162	20241014	160900	873901000	411500	411500	411500	411500	0
163	20241014	160800	873901000	411500	411500	411500	411500	0
164	20241014	160700	873901000	411500	411500	411500	411500	0
165	20241014	160600	873901000	411500	411500	411500	411500	0
166	20241014	160500	873901000	411500	411500	411500	411500	0
167	20241014	160400	873901000	411500	411500	411500	411500	0
168	20241014	160300	873901000	411500	411500	411500	411500	0
169	20241014	160200	873901000	411500	411500	411500	411500	0
170	20241014	160100	873901000	411500	411500	411500	411500	0
171	20241014	160000	873901000	411500	411500	411500	411500	0
172	20241014	155900	873901000	411500	411500	411500	411500	0
173	20241014	155800	873901000	411500	411500	411500	411500	0
174	20241014	155700	873901000	411500	411500	411500	411500	0
175	20241014	155600	873901000	411500	411500	411500	411500	0
176	20241014	155500	873901000	411500	411500	411500	411500	0
177	20241014	155400	873901000	411500	411500	411500	411500	0
178	20241014	155300	873901000	411500	411500	411500	411500	0
179	20241014	155200	873901000	411500	411500	411500	411500	0
180	20241014	155100	873901000	411500	411500	411500	411500	0
181	20241014	155000	873901000	411500	411500	411500	411500	0
182	20241014	154900	873901000	411500	411500	411500	411500	256
183	20241014	154800	873901000	411500	411500	411500	411500	0
184	20241014	154700	873901000	411500	411500	411500	411500	0
185	20241014	154600	873901000	411500	411500	411500	411500	0
186	20241014	154500	873901000	411500	411500	411500	411500	0
187	20241014	154400	873901000	411500	411500	411500	411500	0
188	20241014	154300	873901000	411500	411500	411500	411500	0
189	20241014	154200	873901000	411500	411500	411500	411500	0
190	20241014	154100	873901000	411500	411500	411500	411500	0
191	20241014	154000	873901000	411500	411500	411500	411500	0
192	20241014	153900	873901000	411500	411500	411500	411500	0
193	20241014	153800	873901000	411500	411500	411500	411500	0
194	20241014	153700	873901000	411500	411500	411500	411500	0
195	20241014	153600	873901000	411500	411500	411500	411500	0
196	20241014	153500	873901000	411500	411500	411500	411500	0
197	20241014	153400	873901000	411500	411500	411500	411500	0
198	20241014	153300	873901000	411500	411500	411500	411500	0
199	20241014	153200	873901000	411500	411500	411500	411500	0
200	20241014	153100	873901000	411500	411500	411500	411500	0
201	20241014	153000	873901000	411500	411500	411500	411500	256
202	20241014	152900	768557000	412500	412500	412500	412500	0
203	20241014	152800	768557000	412500	412500	412500	412500	0
204	20241014	152700	768557000	412500	412500	412500	412500	0
205	20241014	152600	768557000	412500	412500	412500	412500	0
206	20241014	152500	768557000	412500	412500	412500	412500	0
207	20241014	152400	768557000	412500	412500	412500	412500	0
208	20241014	152300	768557000	412500	412500	412500	412500	0
209	20241014	152200	768557000	412500	412500	412500	412500	0
210	20241014	152100	768557000	412500	412500	412500	412500	0
211	20241014	152000	768557000	412500	412500	412500	412500	0
212	20241014	151900	768557000	412500	413000	413000	412500	18
213	20241014	151800	761124000	412500	412500	412500	412500	0
214	20241014	151700	761124000	412500	412500	412500	412500	1
215	20241014	151600	760711500	412500	412500	412500	412500	3
216	20241014	151500	759474000	412500	412500	413000	412500	3
217	20241014	151400	758236000	412500	412500	412500	412500	0
218	20241014	151300	758236000	412500	412500	412500	412500	0
219	20241014	151200	758236000	412500	412500	412500	412500	1
220	20241014	151100	757823500	412500	412500	412500	412500	1
221	20241014	151000	757411000	412500	412500	412500	412500	7
222	20241014	150900	754523500	412500	412500	412500	412500	1
223	20241014	150800	754111000	412500	412500	412500	412500	0
224	20241014	150700	754111000	412500	412500	412500	412500	0
225	20241014	150600	754111000	412500	412500	412500	412500	0
226	20241014	150500	754111000	412500	413000	413000	412500	4
227	20241014	150400	752460500	413500	413500	413500	413500	2
228	20241014	150300	751633500	413000	413000	413000	413000	1
229	20241014	150200	751220500	413000	413000	413000	413000	2
230	20241014	150100	750394500	413000	413000	413000	413000	2
231	20241014	150000	749568500	413000	414000	414000	413000	182
232	20241014	145900	674371000	414000	414000	414000	414000	1
233	20241014	145800	673957000	413500	413500	413500	413500	1
234	20241014	145700	673543500	413500	413500	413500	413500	2
235	20241014	145600	672716500	413500	413500	413500	413500	20
236	20241014	145500	664446500	413500	413500	413500	413500	1
237	20241014	145400	664033000	413500	413500	413500	413500	0
238	20241014	145300	664033000	413500	413500	413500	413500	1
239	20241014	145200	663619500	414000	414000	414000	414000	0
240	20241014	145100	663619500	414000	414000	414000	414000	3
241	20241014	145000	662377500	414000	414000	414000	414000	0
242	20241014	144900	662377500	414000	414000	414000	414000	0
243	20241014	144800	662377500	414000	414000	414000	414000	1
244	20241014	144700	661963500	413500	414000	414000	413500	3
245	20241014	144600	660722500	414000	414000	414000	414000	0
246	20241014	144500	660722500	414000	414000	414000	414000	0
247	20241014	144400	660722500	414000	414000	414000	414000	0
248	20241014	144300	660722500	414000	414000	414000	414000	0
249	20241014	144200	660722500	414000	414000	414000	414000	6
250	20241014	144100	658238500	414000	414500	414500	414000	7
251	20241014	144000	655338000	414500	414000	414500	414000	2
252	20241014	143900	654509500	414000	414000	414000	414000	12
253	20241014	143800	649541500	414000	414000	414000	414000	2
254	20241014	143700	648713500	414000	414000	414000	414000	0
255	20241014	143600	648713500	414000	414000	414000	414000	1
256	20241014	143500	648299500	414500	414500	414500	414500	1
257	20241014	143400	647885000	414000	414000	414000	414000	0
258	20241014	143300	647885000	414000	414500	414500	414000	3
259	20241014	143200	646642500	414000	414500	414500	414000	21
260	20241014	143100	637938500	414000	414000	414000	414000	1
261	20241014	143000	637524500	414000	414000	414000	414000	2
262	20241014	142900	636696500	414500	414500	414500	414500	0
263	20241014	142800	636696500	414500	414000	414500	414000	22
264	20241014	142700	627578500	414000	414000	414000	414000	2
265	20241014	142600	626750500	414000	414000	414000	414000	6
266	20241014	142500	624266500	414000	414000	414000	414000	2
267	20241014	142400	623438500	414500	414500	414500	414500	0
268	20241014	142300	623438500	414500	414500	414500	414500	2
269	20241014	142200	622609500	414500	414500	414500	414500	0
270	20241014	142100	622609500	414500	414500	414500	414500	0
271	20241014	142000	622609500	414500	414000	414500	414000	4
272	20241014	141900	620953000	414500	414500	414500	414500	0
273	20241014	141800	620953000	414500	414500	414500	414500	0
274	20241014	141700	620953000	414500	414500	414500	414500	5
275	20241014	141600	618880500	413500	414500	414500	413500	11
276	20241014	141500	614322000	413500	413500	413500	413500	3
277	20241014	141400	613081500	413500	413500	413500	413500	1
278	20241014	141300	612668000	413500	413500	414500	413500	58
279	20241014	141200	588642000	413500	413500	413500	413500	6
280	20241014	141100	586161000	413500	413500	413500	413500	5
281	20241014	141000	584093500	413500	413500	413500	413500	0
282	20241014	140900	584093500	413500	413500	413500	413500	1
283	20241014	140800	583680000	413500	413500	413500	413500	0
284	20241014	140700	583680000	413500	413500	413500	413500	0
285	20241014	140600	583680000	413500	413500	413500	413500	1
286	20241014	140500	583266500	413500	413000	414000	413000	149
287	20241014	140400	521677500	412500	412500	412500	412500	0
288	20241014	140300	521677500	412500	412500	412500	412500	2
289	20241014	140200	520852500	412000	412500	412500	412000	12
290	20241014	140100	515907000	413000	413000	413000	413000	1
291	20241014	140000	515494000	412000	412000	412000	412000	1
292	20241014	135900	515082000	412500	412500	412500	412500	0
293	20241014	135800	515082000	412500	412500	412500	412500	2
294	20241014	135700	514257000	412500	412500	412500	412500	0
295	20241014	135600	514257000	412500	412500	412500	412500	0
296	20241014	135500	514257000	412500	412500	412500	412500	5
297	20241014	135400	512194500	412500	412500	412500	412500	0
298	20241014	135300	512194500	412500	412500	412500	412500	1
299	20241014	135200	511782000	412000	412000	412000	412000	0
300	20241014	135100	511782000	412000	412000	412000	412000	0
301	20241014	135000	511782000	412000	412000	412000	412000	0
302	20241014	134900	511782000	412000	412000	412000	412000	1
303	20241014	134800	511370000	412000	412000	412000	412000	1
304	20241014	134700	510958000	412000	412000	412000	412000	0
305	20241014	134600	510958000	412000	412000	412000	412000	0
306	20241014	134500	510958000	412000	413000	413000	412000	3
307	20241014	134400	509721000	412000	413000	413000	412000	6
308	20241014	134300	507245000	412500	412500	412500	412500	40
309	20241014	134200	490745000	412500	412500	412500	412500	1
310	20241014	134100	490332500	413000	413000	413000	413000	1
311	20241014	134000	489919500	413000	413000	413000	413000	1
312	20241014	133900	489506500	412500	412500	412500	412500	1
313	20241014	133800	489094000	412500	412500	412500	412500	0
314	20241014	133700	489094000	412500	412500	412500	412500	0
315	20241014	133600	489094000	412500	413000	413000	412500	3
316	20241014	133500	487856000	412500	412500	412500	412500	0
317	20241014	133400	487856000	412500	412500	412500	412500	0
318	20241014	133300	487856000	412500	412500	412500	412500	1
319	20241014	133200	487443500	413000	413000	413000	413000	0
320	20241014	133100	487443500	413000	412500	413000	412500	3
321	20241014	133000	486205500	411500	411500	411500	411500	0
322	20241014	132900	486205500	411500	411500	411500	411500	0
323	20241014	132800	486205500	411500	411500	411500	411500	3
324	20241014	132700	484971000	412000	412000	412000	412000	0
325	20241014	132600	484971000	412000	412000	412000	412000	0
326	20241014	132500	484971000	412000	412000	412000	412000	0
327	20241014	132400	484971000	412000	412500	412500	412000	3
328	20241014	132300	483734500	411500	411500	411500	411500	0
329	20241014	132200	483734500	411500	411500	411500	411500	1
330	20241014	132100	483323000	411000	411000	411000	411000	0
331	20241014	132000	483323000	411000	411000	411000	411000	1
332	20241014	131900	482912000	411000	411000	411000	411000	0
333	20241014	131800	482912000	411000	411000	411000	411000	1
334	20241014	131700	482501000	411000	411000	411000	411000	1
335	20241014	131600	482090000	413000	413000	413000	413000	1
336	20241014	131500	481677000	411000	411000	411000	411000	0
337	20241014	131400	481677000	411000	411000	411000	411000	0
338	20241014	131300	481677000	411000	411000	411000	411000	0
339	20241014	131200	481677000	411000	411000	411000	411000	2
340	20241014	131100	480855000	411000	411000	411000	411000	0
341	20241014	131000	480855000	411000	412500	412500	411000	32
342	20241014	130900	467658000	411000	411000	411000	411000	0
343	20241014	130800	467658000	411000	411000	411000	411000	0
344	20241014	130700	467658000	411000	411000	411000	411000	0
345	20241014	130600	467658000	411000	411000	411000	411000	1
346	20241014	130500	467247000	413000	413000	413000	413000	3
347	20241014	130400	466008000	413000	413000	413000	413000	1
348	20241014	130300	465595000	411000	411000	411000	411000	0
349	20241014	130200	465595000	411000	411000	411000	411000	0
350	20241014	130100	465595000	411000	411000	411000	411000	3
351	20241014	130000	464362000	413000	413000	413000	413000	1
352	20241014	125900	463949000	411000	411000	411000	411000	1
353	20241014	125800	463538000	411500	411500	411500	411500	19
354	20241014	125700	455719500	411500	411500	411500	411500	0
355	20241014	125600	455719500	411500	411500	411500	411500	0
356	20241014	125500	455719500	411500	412000	412000	411500	2
357	20241014	125400	454896000	411500	411500	411500	411500	0
358	20241014	125300	454896000	411500	411500	411500	411500	0
359	20241014	125200	454896000	411500	411500	411500	411500	0
360	20241014	125100	454896000	411500	411500	411500	411500	2
361	20241014	125000	454073000	412000	412000	412000	412000	2
362	20241014	124900	453249000	412000	412000	412000	412000	21
363	20241014	124800	444597000	412500	412500	412500	412500	31
364	20241014	124700	431809500	412500	412500	412500	412500	0
365	20241014	124600	431809500	412500	412500	412500	412500	1
366	20241014	124500	431397000	412500	412500	412500	412500	2
367	20241014	124400	430572000	412500	412500	412500	412500	0
368	20241014	124300	430572000	412500	412500	412500	412500	1
369	20241014	124200	430159500	412500	412500	412500	412500	0
370	20241014	124100	430159500	412500	412500	412500	412500	1
371	20241014	124000	429747000	412500	412500	412500	412500	0
372	20241014	123900	429747000	412500	412500	412500	412500	1
373	20241014	123800	429334500	413000	413000	413000	413000	15
374	20241014	123700	423139500	413000	413000	413000	413000	0
375	20241014	123600	423139500	413000	413000	413000	413000	58
376	20241014	123500	399185500	412500	412500	412500	412500	0
377	20241014	123400	399185500	412500	412500	412500	412500	4
378	20241014	123300	397535500	412500	412500	412500	412500	0
379	20241014	123200	397535500	412500	412500	412500	412500	0
380	20241014	123100	397535500	412500	413000	413000	412500	3
381	20241014	123000	396297500	412500	412500	412500	412500	0
382	20241014	122900	396297500	412500	412500	412500	412500	1
383	20241014	122800	395885000	412500	413000	413000	412500	2
384	20241014	122700	395059500	413000	413000	413000	413000	1
385	20241014	122600	394646500	413000	412500	413000	412500	2
386	20241014	122500	393821000	412500	412500	412500	412500	0
387	20241014	122400	393821000	412500	412500	412500	412500	0
388	20241014	122300	393821000	412500	412500	412500	412500	1
389	20241014	122200	393408500	413000	413000	413000	413000	0
390	20241014	122100	393408500	413000	413000	413000	413000	2
391	20241014	122000	392582500	413000	413000	413000	413000	0
392	20241014	121900	392582500	413000	413000	413000	413000	0
393	20241014	121800	392582500	413000	413000	413000	413000	2
394	20241014	121700	391756500	412500	412500	412500	412500	1
395	20241014	121600	391344000	412500	412500	412500	412500	2
396	20241014	121500	390519000	413000	413000	413000	413000	30
397	20241014	121400	378129000	413500	413500	413500	413500	1
398	20241014	121300	377715500	413500	412500	413500	412500	28
399	20241014	121200	366148500	412000	412000	412000	412000	1
400	20241014	121100	365736500	412500	412500	412500	412500	0
401	20241014	121000	365736500	412500	412500	412500	412500	1
402	20241014	120900	365324000	412000	412000	412000	412000	1
403	20241014	120800	364912000	412000	411500	412000	411500	69
404	20241014	120700	336485000	411500	410500	411500	410500	6
405	20241014	120600	334018000	410500	410500	410500	410500	0
406	20241014	120500	334018000	410500	410500	410500	410500	0
407	20241014	120400	334018000	410500	410500	410500	410500	0
408	20241014	120300	334018000	410500	410500	410500	410500	0
409	20241014	120200	334018000	410500	410500	410500	410500	1
410	20241014	120100	333607500	411500	411500	411500	411500	1
411	20241014	120000	333196000	411500	411500	411500	411500	1
412	20241014	115900	332784500	410500	410500	410500	410500	2
413	20241014	115800	331963500	410500	410500	410500	410500	0
414	20241014	115700	331963500	410500	410500	410500	410500	1
415	20241014	115600	331553000	411000	411000	411000	411000	1
416	20241014	115500	331142000	411000	411000	411000	411000	0
417	20241014	115400	331142000	411000	411000	411000	411000	0
418	20241014	115300	331142000	411000	411000	411000	411000	0
419	20241014	115200	331142000	411000	411000	411000	411000	2
420	20241014	115100	330320000	411000	411000	411000	411000	0
421	20241014	115000	330320000	411000	411000	411000	411000	3
422	20241014	114900	329087000	410500	411000	411000	410500	2
423	20241014	114800	328265500	410500	410500	410500	410500	0
424	20241014	114700	328265500	410500	410500	410500	410500	1
425	20241014	114600	327855000	411500	411500	411500	411500	0
426	20241014	114500	327855000	411500	410500	411500	410500	23
427	20241014	114400	318399000	410500	410500	410500	410500	1
428	20241014	114300	317988500	410500	410500	410500	410500	0
429	20241014	114200	317988500	410500	410500	410500	410500	1
430	20241014	114100	317578000	410500	410500	410500	410500	2
431	20241014	114000	316757000	411000	411000	411000	411000	0
432	20241014	113900	316757000	411000	411000	411000	411000	2
433	20241014	113800	315935000	410000	410500	410500	410000	11
434	20241014	113700	311422000	410500	410500	410500	410500	4
435	20241014	113600	309780000	410500	410000	410500	410000	4
436	20241014	113500	308139500	410000	410000	410000	410000	1
437	20241014	113400	307729500	410000	410000	410000	410000	2
438	20241014	113300	306909500	410000	410000	410000	410000	0
439	20241014	113200	306909500	410000	410000	410000	410000	2
440	20241014	113100	306089500	410000	410000	410000	410000	2
441	20241014	113000	305269500	410500	410500	410500	410500	0
442	20241014	112900	305269500	410500	410500	410500	410500	0
443	20241014	112800	305269500	410500	410500	410500	410500	4
444	20241014	112700	303627500	410500	410500	410500	410500	1
445	20241014	112600	303217000	410000	410000	410000	410000	0
446	20241014	112500	303217000	410000	410000	410000	410000	1
447	20241014	112400	302807000	410000	410000	410000	410000	0
448	20241014	112300	302807000	410000	410000	410000	410000	90
449	20241014	112200	265907000	410000	410000	410000	410000	62
450	20241014	112100	240487000	410000	410000	410000	410000	0
451	20241014	112000	240487000	410000	410000	410000	410000	1
452	20241014	111900	240077000	410000	410000	410000	410000	1
453	20241014	111800	239667000	410500	410500	410500	410500	0
454	20241014	111700	239667000	410500	410500	410500	410500	0
455	20241014	111600	239667000	410500	410500	410500	410500	3
456	20241014	111500	238435500	410500	410500	410500	410500	0
457	20241014	111400	238435500	410500	410500	410500	410500	1
458	20241014	111300	238025000	410500	410500	410500	410500	0
459	20241014	111200	238025000	410500	410500	410500	410500	0
460	20241014	111100	238025000	410500	410500	410500	410500	0
461	20241014	111000	238025000	410500	410500	410500	410500	1
462	20241014	110900	237614500	410500	410500	410500	410500	1
463	20241014	110800	237204000	410500	410500	410500	410500	0
464	20241014	110700	237204000	410500	410500	410500	410500	3
465	20241014	110600	235972500	410500	410500	410500	410500	3
466	20241014	110500	234741000	410500	410000	410500	410000	5
467	20241014	110400	232690500	410000	410000	410000	410000	1
468	20241014	110300	232280500	411000	411000	411000	411000	0
469	20241014	110200	232280500	411000	411000	411000	411000	0
470	20241014	110100	232280500	411000	411000	411000	411000	1
471	20241014	110000	231869500	410500	410500	410500	410500	3
472	20241014	105900	230638000	410500	410500	410500	410500	2
473	20241014	105800	229817000	410500	410500	410500	410500	3
474	20241014	105700	228585500	411000	410500	411000	410500	6
475	20241014	105600	226120000	411000	411000	411000	411000	0
476	20241014	105500	226120000	411000	410500	411000	410500	3
477	20241014	105400	224888000	411000	411000	411000	411000	1
478	20241014	105300	224477000	410500	410500	410500	410500	1
479	20241014	105200	224066500	410500	410500	410500	410500	0
480	20241014	105100	224066500	410500	410500	410500	410500	0
481	20241014	105000	224066500	410500	410500	410500	410500	0
482	20241014	104900	224066500	410500	410500	410500	410500	0
483	20241014	104800	224066500	410500	410500	410500	410500	0
484	20241014	104700	224066500	410500	411000	411000	410500	5
485	20241014	104600	222013000	411000	411000	411000	411000	0
486	20241014	104500	222013000	411000	410500	411000	410500	3
487	20241014	104400	220780500	410500	411000	411000	410500	3
488	20241014	104300	219548500	410500	411000	411000	410500	5
489	20241014	104200	217495500	410500	410500	410500	410500	1
490	20241014	104100	217085000	411000	411000	411000	411000	0
491	20241014	104000	217085000	411000	411000	411000	411000	1
492	20241014	103900	216674000	410500	410500	410500	410500	0
493	20241014	103800	216674000	410500	410500	410500	410500	0
494	20241014	103700	216674000	410500	410500	410500	410500	2
495	20241014	103600	215853000	410500	410500	410500	410500	15
496	20241014	103500	209695500	409500	410000	410000	409500	15
497	20241014	103400	203552000	410000	410000	410000	410000	0
498	20241014	103300	203552000	410000	410000	410000	410000	1
499	20241014	103200	203142000	409500	409500	409500	409500	32
500	20241014	103100	190038000	409500	409500	409500	409500	2
501	20241014	103000	189219000	409500	409500	409500	409500	5
502	20241014	102900	187171500	409500	409500	409500	409500	0
503	20241014	102800	187171500	409500	409500	409500	409500	0
504	20241014	102700	187171500	409500	409500	409500	409500	0
505	20241014	102600	187171500	409500	409500	409500	409500	0
506	20241014	102500	187171500	409500	409500	409500	409500	1
507	20241014	102400	186762000	409500	409000	409500	408500	56
508	20241014	102300	163856000	409500	409500	409500	409500	14
509	20241014	102200	158123000	410000	410000	410000	410000	26
510	20241014	102100	147463000	410500	411000	411000	410500	4
511	20241014	102000	145819500	410500	410500	410500	410500	0
512	20241014	101900	145819500	410500	411000	411000	410500	32
513	20241014	101800	132680500	411000	411000	411000	411000	0
514	20241014	101700	132680500	411000	411500	411500	411000	8
515	20241014	101600	129389000	412000	412000	412000	412000	0
516	20241014	101500	129389000	412000	412000	412000	412000	1
517	20241014	101400	128977000	412000	412000	412000	412000	0
518	20241014	101300	128977000	412000	412000	412000	412000	0
519	20241014	101200	128977000	412000	412000	412000	412000	1
520	20241014	101100	128565000	412000	412000	412000	412000	1
521	20241014	101000	128153000	411000	411000	411000	411000	0
522	20241014	100900	128153000	411000	411000	411000	411000	0
523	20241014	100800	128153000	411000	411000	411000	411000	2
524	20241014	100700	127331000	411000	411000	411000	411000	0
525	20241014	100600	127331000	411000	411000	411000	411000	1
526	20241014	100500	126920000	411000	411000	411000	411000	1
527	20241014	100400	126509000	410500	410500	410500	410500	0
528	20241014	100300	126509000	410500	410500	410500	410500	0
529	20241014	100200	126509000	410500	410500	410500	410500	4
530	20241014	100100	124867000	412000	412000	412000	412000	2
531	20241014	100000	124043000	412000	412000	412000	412000	1
532	20241014	095900	123631000	412000	412000	412000	412000	0
533	20241014	095800	123631000	412000	412000	412000	412000	0
534	20241014	095700	123631000	412000	412000	412000	412000	12
535	20241014	095600	118687000	412500	412500	412500	412500	0
536	20241014	095500	118687000	412500	412500	412500	412500	11
537	20241014	095400	114149500	412000	412000	412000	412000	5
538	20241014	095300	112089500	411500	411500	411500	411500	1
539	20241014	095200	111678000	411500	411500	411500	411500	0
540	20241014	095100	111678000	411500	412000	412000	411500	4
541	20241014	095000	110031500	411500	411500	411500	411500	1
542	20241014	094900	109620000	410500	410500	410500	410500	0
543	20241014	094800	109620000	410500	410500	410500	410500	6
544	20241014	094700	107157000	410500	410500	410500	410500	7
545	20241014	094600	104283500	410000	410000	410000	410000	0
546	20241014	094500	104283500	410000	410000	410000	410000	0
547	20241014	094400	104283500	410000	410000	410000	410000	10
548	20241014	094300	100183500	411000	411000	411000	411000	0
549	20241014	094200	100183500	411000	411000	411000	411000	0
550	20241014	094100	100183500	411000	411000	411000	411000	0
551	20241014	094000	100183500	411000	410000	411000	410000	2
552	20241014	093900	99362500	410500	410500	410500	410500	0
553	20241014	093800	99362500	410500	411500	411500	410500	31
554	20241014	093700	86625500	411500	412000	412000	411500	29
555	20241014	093600	74691000	412000	412000	412000	412000	7
556	20241014	093500	71807000	412000	412000	412000	412000	1
557	20241014	093400	71395000	412500	412500	412500	412500	1
558	20241014	093300	70982500	412500	412500	412500	412500	3
559	20241014	093200	69745000	412500	412500	412500	412500	3
560	20241014	093100	68507500	412500	412500	412500	412500	1
561	20241014	093000	68095000	412500	412500	412500	412500	2
562	20241014	092900	67270000	411500	411500	411500	411500	0
563	20241014	092800	67270000	411500	411500	411500	411500	0
564	20241014	092700	67270000	411500	411500	411500	411500	2
565	20241014	092600	66447000	411500	411500	411500	411500	8
566	20241014	092500	63155000	411500	411500	411500	411500	0
567	20241014	092400	63155000	411500	411500	411500	411500	1
568	20241014	092300	62743500	412000	411500	412000	411500	17
569	20241014	092200	55742500	411000	412000	412000	411000	5
570	20241014	092100	53686500	412000	412000	412000	412000	4
571	20241014	092000	52038500	412000	412000	412000	412000	2
572	20241014	091900	51214500	412500	412500	412500	412500	0
573	20241014	091800	51214500	412500	412500	412500	412000	8
574	20241014	091700	47917000	412000	412000	412000	412000	1
575	20241014	091600	47505000	412000	412000	412000	412000	0
576	20241014	091500	47505000	412000	412000	412000	412000	0
577	20241014	091400	47505000	412000	412000	412000	412000	2
578	20241014	091300	46681000	413000	413000	413000	413000	10
579	20241014	091200	42551000	413000	413000	413000	413000	17
580	20241014	091100	35530000	413000	413000	413000	413000	4
581	20241014	091000	33878000	413000	413500	413500	413000	4
582	20241014	090900	32225500	414000	414000	414000	414000	2
583	20241014	090800	31397500	414000	414000	414000	414000	3
584	20241014	090700	30155500	414500	413500	414500	413500	5
585	20241014	090600	28085000	414500	415000	415000	414500	6
586	20241014	090500	25597500	414500	414500	414500	414500	5
587	20241014	090400	23525000	414500	414500	414500	414500	2
588	20241014	090300	22696000	414500	414000	414500	414000	3
589	20241014	090200	21453500	414000	413500	414000	413500	5
590	20241014	090100	19384500	414000	412000	414000	412000	18
591	20241014	090000	11947500	415000	412000	415000	411500	29