KissMeData/007310/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	184900	1283666000	412500	412500	412500	412500	106
3	20241022	184800	1283666000	412500	412500	412500	412500	0
4	20241022	184700	1283666000	412500	412500	412500	412500	0
5	20241022	184600	1283666000	412500	412500	412500	412500	0
6	20241022	184500	1283666000	412500	412500	412500	412500	0
7	20241022	184400	1283666000	412500	412500	412500	412500	0
8	20241022	184300	1283666000	412500	412500	412500	412500	0
9	20241022	184200	1283666000	412500	412500	412500	412500	0
10	20241022	184100	1283666000	412500	412500	412500	412500	0
11	20241022	184000	1283666000	412500	412500	412500	412500	0
12	20241022	183900	1283666000	412500	412500	412500	412500	0
13	20241022	183800	1283666000	412500	412500	412500	412500	0
14	20241022	183700	1283666000	412500	412500	412500	412500	0
15	20241022	183600	1283666000	412500	412500	412500	412500	0
16	20241022	183500	1283666000	412500	412500	412500	412500	0
17	20241022	183400	1283666000	412500	412500	412500	412500	0
18	20241022	183300	1283666000	412500	412500	412500	412500	0
19	20241022	183200	1283666000	412500	412500	412500	412500	0
20	20241022	183100	1283666000	412500	412500	412500	412500	0
21	20241022	183000	1283666000	412500	412500	412500	412500	0
22	20241022	182900	1283666000	412500	412500	412500	412500	0
23	20241022	182800	1283666000	412500	412500	412500	412500	0
24	20241022	182700	1283666000	412500	412500	412500	412500	0
25	20241022	182600	1283666000	412500	412500	412500	412500	0
26	20241022	182500	1283666000	412500	412500	412500	412500	0
27	20241022	182400	1283666000	412500	412500	412500	412500	0
28	20241022	182300	1283666000	412500	412500	412500	412500	0
29	20241022	182200	1283666000	412500	412500	412500	412500	0
30	20241022	182100	1283666000	412500	412500	412500	412500	0
31	20241022	182000	1283666000	412500	412500	412500	412500	0
32	20241022	181900	1283666000	412500	412500	412500	412500	106
33	20241022	181800	1283666000	412500	412500	412500	412500	0
34	20241022	181700	1283666000	412500	412500	412500	412500	0
35	20241022	181600	1283666000	412500	412500	412500	412500	0
36	20241022	181500	1283666000	412500	412500	412500	412500	0
37	20241022	181400	1283666000	412500	412500	412500	412500	0
38	20241022	181300	1283666000	412500	412500	412500	412500	0
39	20241022	181200	1283666000	412500	412500	412500	412500	0
40	20241022	181100	1283666000	412500	412500	412500	412500	0
41	20241022	181000	1283666000	412500	412500	412500	412500	0
42	20241022	180900	1283666000	412500	412500	412500	412500	0
43	20241022	180800	1283666000	412500	412500	412500	412500	0
44	20241022	180700	1283666000	412500	412500	412500	412500	0
45	20241022	180600	1283666000	412500	412500	412500	412500	0
46	20241022	180500	1283666000	412500	412500	412500	412500	0
47	20241022	180400	1283666000	412500	412500	412500	412500	0
48	20241022	180300	1283666000	412500	412500	412500	412500	0
49	20241022	180200	1283666000	412500	412500	412500	412500	0
50	20241022	180100	1283666000	412500	412500	412500	412500	0
51	20241022	180000	1283666000	412500	412500	412500	412500	0
52	20241022	175900	1283666000	412500	412500	412500	412500	0
53	20241022	175800	1283666000	412500	412500	412500	412500	0
54	20241022	175700	1283666000	412500	412500	412500	412500	0
55	20241022	175600	1283666000	412500	412500	412500	412500	0
56	20241022	175500	1283666000	412500	412500	412500	412500	0
57	20241022	175400	1283666000	412500	412500	412500	412500	0
58	20241022	175300	1283666000	412500	412500	412500	412500	0
59	20241022	175200	1283666000	412500	412500	412500	412500	0
60	20241022	175100	1283666000	412500	412500	412500	412500	0
61	20241022	175000	1283666000	412500	412500	412500	412500	0
62	20241022	174900	1283666000	412500	412500	412500	412500	106
63	20241022	174800	1283666000	412500	412500	412500	412500	0
64	20241022	174700	1283666000	412500	412500	412500	412500	0
65	20241022	174600	1283666000	412500	412500	412500	412500	0
66	20241022	174500	1283666000	412500	412500	412500	412500	0
67	20241022	174400	1283666000	412500	412500	412500	412500	0
68	20241022	174300	1283666000	412500	412500	412500	412500	0
69	20241022	174200	1283666000	412500	412500	412500	412500	0
70	20241022	174100	1283666000	412500	412500	412500	412500	0
71	20241022	174000	1283666000	412500	412500	412500	412500	0
72	20241022	173900	1283666000	412500	412500	412500	412500	0
73	20241022	173800	1283666000	412500	412500	412500	412500	0
74	20241022	173700	1283666000	412500	412500	412500	412500	0
75	20241022	173600	1283666000	412500	412500	412500	412500	0
76	20241022	173500	1283666000	412500	412500	412500	412500	0
77	20241022	173400	1283666000	412500	412500	412500	412500	0
78	20241022	173300	1283666000	412500	412500	412500	412500	0
79	20241022	173200	1283666000	412500	412500	412500	412500	0
80	20241022	173100	1283666000	412500	412500	412500	412500	0
81	20241022	173000	1283666000	412500	412500	412500	412500	0
82	20241022	172900	1283666000	412500	412500	412500	412500	0
83	20241022	172800	1283666000	412500	412500	412500	412500	0
84	20241022	172700	1283666000	412500	412500	412500	412500	0
85	20241022	172600	1283666000	412500	412500	412500	412500	0
86	20241022	172500	1283666000	412500	412500	412500	412500	0
87	20241022	172400	1283666000	412500	412500	412500	412500	0
88	20241022	172300	1283666000	412500	412500	412500	412500	0
89	20241022	172200	1283666000	412500	412500	412500	412500	0
90	20241022	172100	1283666000	412500	412500	412500	412500	0
91	20241022	172000	1283666000	412500	412500	412500	412500	0
92	20241022	171900	1283666000	412500	412500	412500	412500	106
93	20241022	171800	1283666000	412500	412500	412500	412500	0
94	20241022	171700	1283666000	412500	412500	412500	412500	0
95	20241022	171600	1283666000	412500	412500	412500	412500	0
96	20241022	171500	1283666000	412500	412500	412500	412500	0
97	20241022	171400	1283666000	412500	412500	412500	412500	0
98	20241022	171300	1283666000	412500	412500	412500	412500	0
99	20241022	171200	1283666000	412500	412500	412500	412500	0
100	20241022	171100	1283666000	412500	412500	412500	412500	0
101	20241022	171000	1283666000	412500	412500	412500	412500	0
102	20241022	170900	1283666000	412500	412500	412500	412500	0
103	20241022	170800	1283666000	412500	412500	412500	412500	0
104	20241022	170700	1283666000	412500	412500	412500	412500	0
105	20241022	170600	1283666000	412500	412500	412500	412500	0
106	20241022	170500	1283666000	412500	412500	412500	412500	0
107	20241022	170400	1283666000	412500	412500	412500	412500	0
108	20241022	170300	1283666000	412500	412500	412500	412500	0
109	20241022	170200	1283666000	412500	412500	412500	412500	0
110	20241022	170100	1283666000	412500	412500	412500	412500	0
111	20241022	170000	1283666000	412500	412500	412500	412500	0
112	20241022	165900	1283666000	412500	412500	412500	412500	0
113	20241022	165800	1283666000	412500	412500	412500	412500	0
114	20241022	165700	1283666000	412500	412500	412500	412500	0
115	20241022	165600	1283666000	412500	412500	412500	412500	0
116	20241022	165500	1283666000	412500	412500	412500	412500	0
117	20241022	165400	1283666000	412500	412500	412500	412500	0
118	20241022	165300	1283666000	412500	412500	412500	412500	0
119	20241022	165200	1283666000	412500	412500	412500	412500	0
120	20241022	165100	1283666000	412500	412500	412500	412500	0
121	20241022	165000	1283666000	412500	412500	412500	412500	0
122	20241022	164900	1283666000	412500	412500	412500	412500	106
123	20241022	164800	1283666000	412500	412500	412500	412500	0
124	20241022	164700	1283666000	412500	412500	412500	412500	0
125	20241022	164600	1283666000	412500	412500	412500	412500	0
126	20241022	164500	1283666000	412500	412500	412500	412500	0
127	20241022	164400	1283666000	412500	412500	412500	412500	0
128	20241022	164300	1283666000	412500	412500	412500	412500	0
129	20241022	164200	1283666000	412500	412500	412500	412500	0
130	20241022	164100	1283666000	412500	412500	412500	412500	0
131	20241022	164000	1283666000	412500	412500	412500	412500	0
132	20241022	163900	1283666000	412500	412500	412500	412500	0
133	20241022	163800	1283666000	412500	412500	412500	412500	0
134	20241022	163700	1283666000	412500	412500	412500	412500	0
135	20241022	163600	1283666000	412500	412500	412500	412500	0
136	20241022	163500	1283666000	412500	412500	412500	412500	0
137	20241022	163400	1283666000	412500	412500	412500	412500	0
138	20241022	163300	1283666000	412500	412500	412500	412500	0
139	20241022	163200	1283666000	412500	412500	412500	412500	0
140	20241022	163100	1283666000	412500	412500	412500	412500	0
141	20241022	163000	1283666000	412500	412500	412500	412500	0
142	20241022	162900	1283666000	412500	412500	412500	412500	0
143	20241022	162800	1283666000	412500	412500	412500	412500	0
144	20241022	162700	1283666000	412500	412500	412500	412500	0
145	20241022	162600	1283666000	412500	412500	412500	412500	0
146	20241022	162500	1283666000	412500	412500	412500	412500	0
147	20241022	162400	1283666000	412500	412500	412500	412500	0
148	20241022	162300	1283666000	412500	412500	412500	412500	0
149	20241022	162200	1283666000	412500	412500	412500	412500	0
150	20241022	162100	1283666000	412500	412500	412500	412500	0
151	20241022	162000	1283666000	412500	412500	412500	412500	0
152	20241022	161900	1283666000	412500	412500	412500	412500	106
153	20241022	161800	1283666000	412500	412500	412500	412500	0
154	20241022	161700	1283666000	412500	412500	412500	412500	0
155	20241022	161600	1283666000	412500	412500	412500	412500	0
156	20241022	161500	1283666000	412500	412500	412500	412500	0
157	20241022	161400	1283666000	412500	412500	412500	412500	0
158	20241022	161300	1283666000	412500	412500	412500	412500	0
159	20241022	161200	1283666000	412500	412500	412500	412500	0
160	20241022	161100	1283666000	412500	412500	412500	412500	0
161	20241022	161000	1283666000	412500	412500	412500	412500	0
162	20241022	160900	1283666000	412500	412500	412500	412500	0
163	20241022	160800	1283666000	412500	412500	412500	412500	0
164	20241022	160700	1283666000	412500	412500	412500	412500	0
165	20241022	160600	1283666000	412500	412500	412500	412500	0
166	20241022	160500	1283666000	412500	412500	412500	412500	0
167	20241022	160400	1283666000	412500	412500	412500	412500	0
168	20241022	160300	1283666000	412500	412500	412500	412500	0
169	20241022	160200	1283666000	412500	412500	412500	412500	0
170	20241022	160100	1283666000	412500	412500	412500	412500	0
171	20241022	160000	1283666000	412500	412500	412500	412500	0
172	20241022	155900	1283666000	412500	412500	412500	412500	0
173	20241022	155800	1283666000	412500	412500	412500	412500	0
174	20241022	155700	1283666000	412500	412500	412500	412500	0
175	20241022	155600	1283666000	412500	412500	412500	412500	0
176	20241022	155500	1283666000	412500	412500	412500	412500	0
177	20241022	155400	1283666000	412500	412500	412500	412500	0
178	20241022	155300	1283666000	412500	412500	412500	412500	0
179	20241022	155200	1283666000	412500	412500	412500	412500	0
180	20241022	155100	1283666000	412500	412500	412500	412500	0
181	20241022	155000	1283666000	412500	412500	412500	412500	0
182	20241022	154900	1283666000	412500	412500	412500	412500	106
183	20241022	154800	1283666000	412500	412500	412500	412500	0
184	20241022	154700	1283666000	412500	412500	412500	412500	0
185	20241022	154600	1283666000	412500	412500	412500	412500	0
186	20241022	154500	1283666000	412500	412500	412500	412500	0
187	20241022	154400	1283666000	412500	412500	412500	412500	0
188	20241022	154300	1283666000	412500	412500	412500	412500	0
189	20241022	154200	1283666000	412500	412500	412500	412500	0
190	20241022	154100	1283666000	412500	412500	412500	412500	0
191	20241022	154000	1283666000	412500	412500	412500	412500	0
192	20241022	153900	1283666000	412500	412500	412500	412500	0
193	20241022	153800	1283666000	412500	412500	412500	412500	0
194	20241022	153700	1283666000	412500	412500	412500	412500	0
195	20241022	153600	1283666000	412500	412500	412500	412500	0
196	20241022	153500	1283666000	412500	412500	412500	412500	0
197	20241022	153400	1283666000	412500	412500	412500	412500	0
198	20241022	153300	1283666000	412500	412500	412500	412500	0
199	20241022	153200	1283666000	412500	412500	412500	412500	0
200	20241022	153100	1283666000	412500	412500	412500	412500	0
201	20241022	153000	1283666000	412500	412500	412500	412500	106
202	20241022	152900	1239941000	412500	412500	412500	412500	0
203	20241022	152800	1239941000	412500	412500	412500	412500	0
204	20241022	152700	1239941000	412500	412500	412500	412500	0
205	20241022	152600	1239941000	412500	412500	412500	412500	0
206	20241022	152500	1239941000	412500	412500	412500	412500	0
207	20241022	152400	1239941000	412500	412500	412500	412500	0
208	20241022	152300	1239941000	412500	412500	412500	412500	0
209	20241022	152200	1239941000	412500	412500	412500	412500	0
210	20241022	152100	1239941000	412500	412500	412500	412500	0
211	20241022	152000	1239941000	412500	412500	412500	412500	0
212	20241022	151900	1239941000	412500	412000	412500	412000	3
213	20241022	151800	1238704500	412500	412000	412500	412000	55
214	20241022	151700	1216044000	412000	412000	412000	411500	16
215	20241022	151600	1209458000	412000	412000	412000	412000	10
216	20241022	151500	1205338000	412000	412000	412000	412000	8
217	20241022	151400	1202042000	412000	411500	412000	411000	52
218	20241022	151300	1180642000	411000	411000	411000	411000	1
219	20241022	151200	1180231000	411500	412000	412000	411500	16
220	20241022	151100	1173643500	412000	412000	412000	412000	6
221	20241022	151000	1171171500	411500	412000	412000	411500	11
222	20241022	150900	1166642000	412000	412000	412000	412000	17
223	20241022	150800	1159638000	412000	412000	412000	412000	19
224	20241022	150700	1151810000	411500	412000	412000	411500	10
225	20241022	150600	1147692500	412000	411500	412000	411500	27
226	20241022	150500	1136578500	411500	411500	411500	411500	1
227	20241022	150400	1136167000	412000	412000	412000	412000	7
228	20241022	150300	1133283000	412000	412000	412500	412000	10
229	20241022	150200	1129160500	412500	412500	412500	412500	10
230	20241022	150100	1125035500	412000	412500	412500	412000	2
231	20241022	150000	1124211000	412000	411500	412000	411500	9
232	20241022	145900	1120505000	412000	412500	412500	412000	9
233	20241022	145800	1116793500	412000	412500	412500	412000	6
234	20241022	145700	1114319000	412500	412000	412500	412000	4
235	20241022	145600	1112670500	412000	412000	412000	412000	1
236	20241022	145500	1112258500	412000	412000	412000	411500	9
237	20241022	145400	1108551000	412000	412000	412000	412000	5
238	20241022	145300	1106491000	412000	411500	412000	411500	12
239	20241022	145200	1101549500	412000	412000	412000	412000	0
240	20241022	145100	1101549500	412000	412000	412000	412000	6
241	20241022	145000	1099077500	411500	411500	412000	411500	14
242	20241022	144900	1093313500	412000	412000	412000	411500	8
243	20241022	144800	1090018000	412000	412000	412000	412000	5
244	20241022	144700	1087958000	412000	411500	412000	411500	3
245	20241022	144600	1086723000	412500	412000	412500	412000	23
246	20241022	144500	1077243500	412500	413000	413000	412500	23
247	20241022	144400	1067753500	413000	413000	413000	413000	7
248	20241022	144300	1064862500	413000	413000	413000	413000	0
249	20241022	144200	1064862500	413000	413000	413000	413000	7
250	20241022	144100	1061971500	413000	412500	413000	412500	7
251	20241022	144000	1059081000	413000	412500	413000	412500	8
252	20241022	143900	1055777500	412500	412500	412500	412500	6
253	20241022	143800	1053302500	413000	412500	413000	412500	70
254	20241022	143700	1024425000	412500	412500	412500	412500	7
255	20241022	143600	1021537500	412500	412500	412500	412500	9
256	20241022	143500	1017825000	412500	412500	412500	412500	8
257	20241022	143400	1014525000	412000	412000	412500	412000	6
258	20241022	143300	1012052500	412000	412000	412000	412000	45
259	20241022	143200	993512500	412000	412000	412000	412000	6
260	20241022	143100	991040500	411500	411500	411500	411500	14
261	20241022	143000	985279500	411500	411500	411500	411500	1
262	20241022	142900	984868000	411000	411500	411500	411000	6
263	20241022	142800	982399500	411500	411000	411500	411000	12
264	20241022	142700	977462500	411500	411500	411500	411500	13
265	20241022	142600	972113000	411500	411500	411500	411500	5
266	20241022	142500	970055500	411000	411500	411500	411000	3
267	20241022	142400	968822000	411000	411000	411000	411000	1
268	20241022	142300	968411000	411000	410500	411500	410000	30
269	20241022	142200	956073000	410500	410500	410500	410500	7
270	20241022	142100	953199500	410500	411000	411000	410500	6
271	20241022	142000	950735500	411000	411000	411000	411000	5
272	20241022	141900	948680500	411000	410500	411000	410500	9
273	20241022	141800	944982000	410500	410500	410500	410500	9
274	20241022	141700	941287500	410500	410500	410500	410500	2
275	20241022	141600	940466500	410500	410000	410500	410000	6
276	20241022	141500	938004000	410500	409500	410500	409500	6
277	20241022	141400	935544000	410000	410000	410000	410000	6
278	20241022	141300	933084000	410000	410500	410500	410000	11
279	20241022	141200	928570000	410500	410500	410500	410500	1
280	20241022	141100	928159500	410500	410000	410500	410000	7
281	20241022	141000	925286500	410000	410000	410000	409500	12
282	20241022	140900	920370500	410000	410000	410500	410000	13
283	20241022	140800	915037500	410000	410500	410500	410000	2
284	20241022	140700	914217000	410000	410000	410000	410000	0
285	20241022	140600	914217000	410000	410000	410000	409500	11
286	20241022	140500	909707500	410000	410500	410500	410000	36
287	20241022	140400	894944500	410500	409500	410500	409500	7
288	20241022	140300	892075000	409500	409500	409500	409500	1
289	20241022	140200	891665500	410500	410500	410500	410000	13
290	20241022	140100	886330000	410500	410500	410500	410500	6
291	20241022	140000	883867000	410500	410500	410500	410500	9
292	20241022	135900	880172500	410000	410500	410500	410000	2
293	20241022	135800	879352000	410000	410500	410500	410000	11
294	20241022	135700	874841500	410000	410000	410000	410000	2
295	20241022	135600	874021500	410000	410000	410000	410000	16
296	20241022	135500	867461500	409500	409500	409500	409500	1
297	20241022	135400	867052000	410000	410000	410000	410000	6
298	20241022	135300	864592000	409500	409000	409500	409000	28
299	20241022	135200	853126500	409000	408500	409000	408500	7
300	20241022	135100	850264000	408500	409500	409500	408500	16
301	20241022	135000	843721500	409000	408000	409500	408000	81
302	20241022	134900	810606000	408000	408000	408000	408000	6
303	20241022	134800	808158000	408000	406500	408000	406500	93
304	20241022	134700	770289500	405500	406500	406500	405500	13
305	20241022	134600	765009500	406500	406500	406500	406500	0
306	20241022	134500	765009500	406500	406500	406500	406500	0
307	20241022	134400	765009500	406500	405500	406500	405500	2
308	20241022	134300	764197500	406000	406000	406000	406000	0
309	20241022	134200	764197500	406000	406000	406000	406000	0
310	20241022	134100	764197500	406000	406000	406000	406000	2
311	20241022	134000	763385500	405500	405500	405500	405500	0
312	20241022	133900	763385500	405500	405500	405500	405500	0
313	20241022	133800	763385500	405500	405500	405500	405500	0
314	20241022	133700	763385500	405500	406000	406000	405500	3
315	20241022	133600	762168000	406500	406500	406500	406500	0
316	20241022	133500	762168000	406500	406500	406500	406500	1
317	20241022	133400	761761500	405500	405500	405500	405500	0
318	20241022	133300	761761500	405500	405500	405500	405500	0
319	20241022	133200	761761500	405500	405500	405500	405500	0
320	20241022	133100	761761500	405500	405500	405500	405500	1
321	20241022	133000	761356000	406500	405500	406500	405500	2
322	20241022	132900	760544000	406000	406000	406000	406000	2
323	20241022	132800	759732000	406000	406000	406000	406000	0
324	20241022	132700	759732000	406000	406000	406000	406000	0
325	20241022	132600	759732000	406000	406000	406000	406000	0
326	20241022	132500	759732000	406000	406000	406000	406000	0
327	20241022	132400	759732000	406000	406000	406000	406000	1
328	20241022	132300	759326000	406000	406000	406000	406000	1
329	20241022	132200	758920000	406000	406000	406000	406000	0
330	20241022	132100	758920000	406000	406500	406500	406000	4
331	20241022	132000	757295500	406000	406000	406000	406000	0
332	20241022	131900	757295500	406000	406000	406000	406000	0
333	20241022	131800	757295500	406000	406000	406000	406000	0
334	20241022	131700	757295500	406000	406000	406000	406000	1
335	20241022	131600	756889500	406500	406000	406500	406000	2
336	20241022	131500	756077000	405500	405500	405500	405500	1
337	20241022	131400	755671500	405500	405500	405500	405500	0
338	20241022	131300	755671500	405500	405500	405500	405500	0
339	20241022	131200	755671500	405500	405500	405500	405500	0
340	20241022	131100	755671500	405500	405000	405500	405000	13
341	20241022	131000	750400500	405500	405500	405500	405000	4
342	20241022	130900	748779000	405500	405500	405500	405500	0
343	20241022	130800	748779000	405500	405500	405500	405500	0
344	20241022	130700	748779000	405500	405500	405500	405500	0
345	20241022	130600	748779000	405500	405000	405500	405000	2
346	20241022	130500	747968500	405000	405000	405000	405000	0
347	20241022	130400	747968500	405000	405000	405000	405000	2
348	20241022	130300	747158500	405500	405500	405500	405500	0
349	20241022	130200	747158500	405500	405500	405500	405500	0
350	20241022	130100	747158500	405500	405500	405500	405500	0
351	20241022	130000	747158500	405500	405500	405500	405500	3
352	20241022	125900	745942000	405500	405500	405500	405500	9
353	20241022	125800	742292500	405500	405500	405500	405500	1
354	20241022	125700	741887000	406000	406000	406000	406000	1
355	20241022	125600	741481000	405500	405500	405500	405500	20
356	20241022	125500	733371000	405500	405500	405500	405500	1
357	20241022	125400	732965500	405500	405500	405500	405500	0
358	20241022	125300	732965500	405500	405500	405500	405500	0
359	20241022	125200	732965500	405500	405500	405500	405500	0
360	20241022	125100	732965500	405500	405500	405500	405500	1
361	20241022	125000	732560000	406000	406000	406000	406000	0
362	20241022	124900	732560000	406000	406000	406000	406000	0
363	20241022	124800	732560000	406000	406500	406500	406000	10
364	20241022	124700	728499500	406500	406500	406500	406500	1
365	20241022	124600	728093000	406000	406000	406000	406000	0
366	20241022	124500	728093000	406000	406000	406000	406000	1
367	20241022	124400	727687000	406500	406500	406500	406500	0
368	20241022	124300	727687000	406500	406500	406500	406500	0
369	20241022	124200	727687000	406500	406500	406500	406500	0
370	20241022	124100	727687000	406500	406500	406500	406500	0
371	20241022	124000	727687000	406500	406500	406500	406500	8
372	20241022	123900	724435000	406500	406500	406500	406500	0
373	20241022	123800	724435000	406500	407000	407000	406500	2
374	20241022	123700	723621500	406500	406500	406500	406500	0
375	20241022	123600	723621500	406500	406500	406500	406500	0
376	20241022	123500	723621500	406500	406500	406500	406500	1
377	20241022	123400	723215000	407000	407000	407000	407000	0
378	20241022	123300	723215000	407000	407000	407000	407000	2
379	20241022	123200	722401000	406500	406500	406500	406500	1
380	20241022	123100	721994500	407000	407000	407000	407000	0
381	20241022	123000	721994500	407000	407000	407000	407000	0
382	20241022	122900	721994500	407000	407000	407000	407000	0
383	20241022	122800	721994500	407000	407000	407000	407000	1
384	20241022	122700	721587500	406500	406500	406500	406500	0
385	20241022	122600	721587500	406500	406500	406500	406500	0
386	20241022	122500	721587500	406500	406500	406500	406500	1
387	20241022	122400	721181000	407000	407000	407000	407000	2
388	20241022	122300	720367000	407000	407000	407000	407000	3
389	20241022	122200	719146000	407000	407000	407000	407000	0
390	20241022	122100	719146000	407000	407000	407000	407000	1
391	20241022	122000	718739000	407000	407000	407000	407000	0
392	20241022	121900	718739000	407000	406500	407000	406500	2
393	20241022	121800	717925500	406000	406000	406000	406000	1
394	20241022	121700	717519500	406500	406500	406500	406500	4
395	20241022	121600	715893500	407000	407000	407000	407000	1
396	20241022	121500	715486500	407000	407000	407000	407000	0
397	20241022	121400	715486500	407000	407000	407000	407000	1
398	20241022	121300	715079500	406000	406000	406000	406000	0
399	20241022	121200	715079500	406000	406000	406000	406000	1
400	20241022	121100	714673500	407000	407000	407000	407000	0
401	20241022	121000	714673500	407000	407000	407000	407000	0
402	20241022	120900	714673500	407000	406000	407000	406000	11
403	20241022	120800	710206500	405500	405500	405500	405500	0
404	20241022	120700	710206500	405500	405500	405500	405500	0
405	20241022	120600	710206500	405500	405500	405500	405500	0
406	20241022	120500	710206500	405500	406000	406000	405500	2
407	20241022	120400	709395000	406000	406000	406000	406000	0
408	20241022	120300	709395000	406000	406000	406000	406000	0
409	20241022	120200	709395000	406000	406000	406000	406000	0
410	20241022	120100	709395000	406000	406000	406000	406000	0
411	20241022	120000	709395000	406000	406000	406000	406000	1
412	20241022	115900	708989000	405500	405500	405500	405500	1
413	20241022	115800	708583500	406000	406000	406000	406000	0
414	20241022	115700	708583500	406000	406000	406000	406000	0
415	20241022	115600	708583500	406000	406000	406000	406000	0
416	20241022	115500	708583500	406000	405500	406000	405500	4
417	20241022	115400	706960000	406000	406000	406000	406000	2
418	20241022	115300	706148000	405500	405500	405500	405500	0
419	20241022	115200	706148000	405500	405500	405500	405500	1
420	20241022	115100	705742500	406000	406000	406000	406000	1
421	20241022	115000	705336500	407000	407000	407000	407000	1
422	20241022	114900	704929500	405500	405500	405500	405500	0
423	20241022	114800	704929500	405500	405500	405500	405500	0
424	20241022	114700	704929500	405500	405500	405500	405500	0
425	20241022	114600	704929500	405500	405500	405500	405500	0
426	20241022	114500	704929500	405500	407000	407000	405500	2
427	20241022	114400	704117000	407000	405500	407000	405500	3
428	20241022	114300	702897500	406500	406500	406500	406500	2
429	20241022	114200	702084500	406500	406500	406500	406500	2
430	20241022	114100	701271500	407000	407000	407000	407000	1
431	20241022	114000	700864500	406500	405500	406500	405500	165
432	20241022	113900	633944000	404500	404500	404500	404500	0
433	20241022	113800	633944000	404500	404500	404500	404500	0
434	20241022	113700	633944000	404500	405000	405000	404500	14
435	20241022	113600	628274500	405000	405000	405000	405000	7
436	20241022	113500	625439500	405000	405000	405000	405000	0
437	20241022	113400	625439500	405000	405000	405000	405000	0
438	20241022	113300	625439500	405000	405000	405000	405000	0
439	20241022	113200	625439500	405000	405000	405000	405000	27
440	20241022	113100	614504500	405500	405500	405500	405500	1
441	20241022	113000	614099000	405000	405000	405000	405000	1
442	20241022	112900	613694000	405000	405000	405000	405000	0
443	20241022	112800	613694000	405000	405000	405000	405000	0
444	20241022	112700	613694000	405000	405000	405000	405000	0
445	20241022	112600	613694000	405000	405000	405000	405000	0
446	20241022	112500	613694000	405000	405000	405000	405000	0
447	20241022	112400	613694000	405000	405500	405500	405000	24
448	20241022	112300	603962500	406000	406000	406000	406000	0
449	20241022	112200	603962500	406000	406000	406000	406000	7
450	20241022	112100	601120500	406000	406000	406000	406000	2
451	20241022	112000	600308500	406000	406000	406000	406000	2
452	20241022	111900	599496500	405500	405500	405500	405500	0
453	20241022	111800	599496500	405500	405500	405500	405500	0
454	20241022	111700	599496500	405500	406000	406000	405500	2
455	20241022	111600	598685000	405500	405500	405500	405500	0
456	20241022	111500	598685000	405500	405500	405500	405500	0
457	20241022	111400	598685000	405500	405500	405500	405500	0
458	20241022	111300	598685000	405500	405500	405500	405500	3
459	20241022	111200	597468500	405500	405500	405500	405500	0
460	20241022	111100	597468500	405500	405500	405500	405500	1
461	20241022	111000	597063000	407000	407000	407000	407000	1
462	20241022	110900	596656000	406500	406500	406500	406500	0
463	20241022	110800	596656000	406500	406500	406500	406500	8
464	20241022	110700	593404000	405000	405000	405000	405000	0
465	20241022	110600	593404000	405000	405000	405000	405000	0
466	20241022	110500	593404000	405000	405000	405000	405000	0
467	20241022	110400	593404000	405000	405000	405000	405000	1
468	20241022	110300	592999000	406000	406000	406000	406000	11
469	20241022	110200	588533000	406000	406000	406000	406000	1
470	20241022	110100	588127000	405500	405000	405500	405000	11
471	20241022	110000	583671500	404500	404500	404500	404500	0
472	20241022	105900	583671500	404500	404500	404500	404500	2
473	20241022	105800	582862500	404500	404000	404500	404000	9
474	20241022	105700	579223000	403500	404000	404000	403500	15
475	20241022	105600	573170000	403500	403500	403500	403500	1
476	20241022	105500	572766500	403500	403500	403500	403500	1
477	20241022	105400	572363000	403500	403500	403500	403500	0
478	20241022	105300	572363000	403500	403500	403500	403500	0
479	20241022	105200	572363000	403500	403500	403500	403500	0
480	20241022	105100	572363000	403500	403500	403500	403500	1
481	20241022	105000	571959500	404000	404000	404000	404000	9
482	20241022	104900	568323500	404000	404000	404000	404000	1
483	20241022	104800	567919500	404000	404000	404000	404000	11
484	20241022	104700	563475500	403500	403500	403500	403500	0
485	20241022	104600	563475500	403500	403500	403500	403500	10
486	20241022	104500	559440500	404500	403500	404500	403500	2
487	20241022	104400	558632500	404000	404000	404000	404000	7
488	20241022	104300	555804500	404500	404500	404500	404500	0
489	20241022	104200	555804500	404500	404500	404500	404500	11
490	20241022	104100	551355000	404500	404500	404500	404500	0
491	20241022	104000	551355000	404500	404500	404500	404500	0
492	20241022	103900	551355000	404500	404500	404500	404500	2
493	20241022	103800	550546000	404500	404500	404500	404500	1
494	20241022	103700	550141500	404500	405000	405000	404500	2
495	20241022	103600	549332000	404500	404500	404500	404500	1
496	20241022	103500	548927500	405000	405000	405000	405000	4
497	20241022	103400	547307500	405000	405000	405000	405000	0
498	20241022	103300	547307500	405000	405000	405000	405000	1
499	20241022	103200	546902500	405000	405000	405000	405000	1
500	20241022	103100	546497500	404500	405000	405000	404500	2
501	20241022	103000	545688000	405000	405000	405000	405000	1
502	20241022	102900	545283000	405000	405000	405000	405000	0
503	20241022	102800	545283000	405000	405000	405000	405000	0
504	20241022	102700	545283000	405000	405000	405000	405000	1
505	20241022	102600	544878000	404500	404500	404500	404500	0
506	20241022	102500	544878000	404500	404500	404500	404500	1
507	20241022	102400	544473500	405000	405000	405000	405000	0
508	20241022	102300	544473500	405000	405000	405000	405000	0
509	20241022	102200	544473500	405000	405000	405000	405000	0
510	20241022	102100	544473500	405000	405000	405000	405000	2
511	20241022	102000	543663500	405000	404500	405000	404500	12
512	20241022	101900	538807000	404500	404500	404500	404500	0
513	20241022	101800	538807000	404500	404500	404500	404500	2
514	20241022	101700	537998000	405000	405000	405000	405000	2
515	20241022	101600	537188000	405000	405000	405000	405000	0
516	20241022	101500	537188000	405000	405000	405000	405000	0
517	20241022	101400	537188000	405000	405000	405000	405000	0
518	20241022	101300	537188000	405000	405000	405000	405000	1
519	20241022	101200	536783000	405000	405000	405000	405000	25
520	20241022	101100	526658000	405500	405500	405500	405500	1
521	20241022	101000	526252500	406500	406500	406500	406500	1
522	20241022	100900	525846000	405000	405000	405000	405000	0
523	20241022	100800	525846000	405000	404500	405000	404500	19
524	20241022	100700	518156000	404500	406000	406000	403500	62
525	20241022	100600	493038000	406000	406000	406000	406000	0
526	20241022	100500	493038000	406000	406000	406000	406000	18
527	20241022	100400	485730000	406500	406500	406500	406500	0
528	20241022	100300	485730000	406500	406500	406500	406500	0
529	20241022	100200	485730000	406500	406000	406500	406000	2
530	20241022	100100	484917500	406000	406000	406000	406000	1
531	20241022	100000	484511500	406500	406500	406500	406500	2
532	20241022	095900	483698500	406000	406000	406000	406000	1
533	20241022	095800	483292500	406500	406000	406500	406000	3
534	20241022	095700	482073500	406500	406500	406500	406500	2
535	20241022	095600	481260500	406500	407500	407500	406500	271
536	20241022	095500	370984500	408000	408000	408000	408000	0
537	20241022	095400	370984500	408000	408000	408000	408000	1
538	20241022	095300	370576500	407500	407500	407500	407500	0
539	20241022	095200	370576500	407500	407500	407500	407500	7
540	20241022	095100	367724000	407500	408000	408000	407500	26
541	20241022	095000	357119000	408000	408000	408000	408000	0
542	20241022	094900	357119000	408000	408000	408000	408000	5
543	20241022	094800	355079000	408000	408000	408000	408000	0
544	20241022	094700	355079000	408000	408000	408000	408000	1
545	20241022	094600	354671000	407500	407000	407500	407000	2
546	20241022	094500	353856500	407500	407500	407500	407500	9
547	20241022	094400	350189000	408500	408500	408500	408500	7
548	20241022	094300	347329500	407000	408500	408500	407000	87
549	20241022	094200	311854500	409000	409000	409000	409000	0
550	20241022	094100	311854500	409000	409000	409000	409000	0
551	20241022	094000	311854500	409000	408500	409500	408500	5
552	20241022	093900	309810500	408500	408500	408500	408500	1
553	20241022	093800	309402000	410500	410500	410500	410500	0
554	20241022	093700	309402000	410500	410000	410500	408500	111
555	20241022	093600	263952000	410000	410000	410000	410000	0
556	20241022	093500	263952000	410000	410000	410000	410000	0
557	20241022	093400	263952000	410000	410000	410000	410000	0
558	20241022	093300	263952000	410000	409500	410000	409500	4
559	20241022	093200	262313000	410000	410000	410000	410000	2
560	20241022	093100	261493000	410500	410000	410500	410000	20
561	20241022	093000	253292000	410500	410500	410500	410500	1
562	20241022	092900	252881500	410500	410500	410500	410500	0
563	20241022	092800	252881500	410500	410500	410500	410500	1
564	20241022	092700	252471000	410000	410000	410000	410000	1
565	20241022	092600	252061000	410000	410000	410000	410000	1
566	20241022	092500	251651000	410500	410500	410500	410500	1
567	20241022	092400	251240500	411500	411500	411500	411500	0
568	20241022	092300	251240500	411500	409500	411500	409500	122
569	20241022	092200	201191500	410000	409500	410000	409500	20
570	20241022	092100	193001000	410000	410000	410000	410000	0
571	20241022	092000	193001000	410000	407500	410000	407500	66
572	20241022	091900	166058500	407000	406500	408000	405500	86
573	20241022	091800	131096500	407000	407000	407000	407000	6
574	20241022	091700	128654500	407000	407000	407000	407000	0
575	20241022	091600	128654500	407000	407500	407500	406500	65
576	20241022	091500	102176000	407500	407500	407500	407500	1
577	20241022	091400	101768500	408000	408000	408000	408000	8
578	20241022	091300	98504500	408500	408000	408500	408000	2
579	20241022	091200	97688000	408500	408500	409500	408000	9
580	20241022	091100	94011500	410000	410000	410000	410000	0
581	20241022	091000	94011500	410000	408000	410000	406500	75
582	20241022	090900	63400000	408000	408000	408000	408000	4
583	20241022	090800	61768000	409000	407500	409000	407500	5
584	20241022	090700	59727000	410500	408000	410500	408000	36
585	20241022	090600	44974500	410500	410500	410500	407500	7
586	20241022	090500	42107000	410500	410000	410500	410000	12
587	20241022	090400	37186000	410500	410000	410500	407500	6
588	20241022	090300	34728000	410500	410000	410500	410000	2
589	20241022	090200	33907500	410500	407000	410500	407000	16
590	20241022	090100	27380000	410500	407000	411000	407000	42
591	20241022	090000	10175000	407000	407000	407000	407000	25