KissMeData/007310/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	184900	764905500	413500	413500	413500	413500	184
3	20241028	184800	764905500	413500	413500	413500	413500	0
4	20241028	184700	764905500	413500	413500	413500	413500	0
5	20241028	184600	764905500	413500	413500	413500	413500	0
6	20241028	184500	764905500	413500	413500	413500	413500	0
7	20241028	184400	764905500	413500	413500	413500	413500	0
8	20241028	184300	764905500	413500	413500	413500	413500	0
9	20241028	184200	764905500	413500	413500	413500	413500	0
10	20241028	184100	764905500	413500	413500	413500	413500	0
11	20241028	184000	764905500	413500	413500	413500	413500	0
12	20241028	183900	764905500	413500	413500	413500	413500	0
13	20241028	183800	764905500	413500	413500	413500	413500	0
14	20241028	183700	764905500	413500	413500	413500	413500	0
15	20241028	183600	764905500	413500	413500	413500	413500	0
16	20241028	183500	764905500	413500	413500	413500	413500	0
17	20241028	183400	764905500	413500	413500	413500	413500	0
18	20241028	183300	764905500	413500	413500	413500	413500	0
19	20241028	183200	764905500	413500	413500	413500	413500	0
20	20241028	183100	764905500	413500	413500	413500	413500	0
21	20241028	183000	764905500	413500	413500	413500	413500	0
22	20241028	182900	764905500	413500	413500	413500	413500	0
23	20241028	182800	764905500	413500	413500	413500	413500	0
24	20241028	182700	764905500	413500	413500	413500	413500	0
25	20241028	182600	764905500	413500	413500	413500	413500	0
26	20241028	182500	764905500	413500	413500	413500	413500	0
27	20241028	182400	764905500	413500	413500	413500	413500	0
28	20241028	182300	764905500	413500	413500	413500	413500	0
29	20241028	182200	764905500	413500	413500	413500	413500	0
30	20241028	182100	764905500	413500	413500	413500	413500	0
31	20241028	182000	764905500	413500	413500	413500	413500	0
32	20241028	181900	764905500	413500	413500	413500	413500	184
33	20241028	181800	764905500	413500	413500	413500	413500	0
34	20241028	181700	764905500	413500	413500	413500	413500	0
35	20241028	181600	764905500	413500	413500	413500	413500	0
36	20241028	181500	764905500	413500	413500	413500	413500	0
37	20241028	181400	764905500	413500	413500	413500	413500	0
38	20241028	181300	764905500	413500	413500	413500	413500	0
39	20241028	181200	764905500	413500	413500	413500	413500	0
40	20241028	181100	764905500	413500	413500	413500	413500	0
41	20241028	181000	764905500	413500	413500	413500	413500	0
42	20241028	180900	764905500	413500	413500	413500	413500	0
43	20241028	180800	764905500	413500	413500	413500	413500	0
44	20241028	180700	764905500	413500	413500	413500	413500	0
45	20241028	180600	764905500	413500	413500	413500	413500	0
46	20241028	180500	764905500	413500	413500	413500	413500	0
47	20241028	180400	764905500	413500	413500	413500	413500	0
48	20241028	180300	764905500	413500	413500	413500	413500	0
49	20241028	180200	764905500	413500	413500	413500	413500	0
50	20241028	180100	764905500	413500	413500	413500	413500	0
51	20241028	180000	764905500	413500	413500	413500	413500	0
52	20241028	175900	764905500	413500	413500	413500	413500	0
53	20241028	175800	764905500	413500	413500	413500	413500	0
54	20241028	175700	764905500	413500	413500	413500	413500	0
55	20241028	175600	764905500	413500	413500	413500	413500	0
56	20241028	175500	764905500	413500	413500	413500	413500	0
57	20241028	175400	764905500	413500	413500	413500	413500	0
58	20241028	175300	764905500	413500	413500	413500	413500	0
59	20241028	175200	764905500	413500	413500	413500	413500	0
60	20241028	175100	764905500	413500	413500	413500	413500	0
61	20241028	175000	764905500	413500	413500	413500	413500	0
62	20241028	174900	764905500	413500	413500	413500	413500	184
63	20241028	174800	764905500	413500	413500	413500	413500	0
64	20241028	174700	764905500	413500	413500	413500	413500	0
65	20241028	174600	764905500	413500	413500	413500	413500	0
66	20241028	174500	764905500	413500	413500	413500	413500	0
67	20241028	174400	764905500	413500	413500	413500	413500	0
68	20241028	174300	764905500	413500	413500	413500	413500	0
69	20241028	174200	764905500	413500	413500	413500	413500	0
70	20241028	174100	764905500	413500	413500	413500	413500	0
71	20241028	174000	764905500	413500	413500	413500	413500	0
72	20241028	173900	764905500	413500	413500	413500	413500	0
73	20241028	173800	764905500	413500	413500	413500	413500	0
74	20241028	173700	764905500	413500	413500	413500	413500	0
75	20241028	173600	764905500	413500	413500	413500	413500	0
76	20241028	173500	764905500	413500	413500	413500	413500	0
77	20241028	173400	764905500	413500	413500	413500	413500	0
78	20241028	173300	764905500	413500	413500	413500	413500	0
79	20241028	173200	764905500	413500	413500	413500	413500	0
80	20241028	173100	764905500	413500	413500	413500	413500	0
81	20241028	173000	764905500	413500	413500	413500	413500	0
82	20241028	172900	764905500	413500	413500	413500	413500	0
83	20241028	172800	764905500	413500	413500	413500	413500	0
84	20241028	172700	764905500	413500	413500	413500	413500	0
85	20241028	172600	764905500	413500	413500	413500	413500	0
86	20241028	172500	764905500	413500	413500	413500	413500	0
87	20241028	172400	764905500	413500	413500	413500	413500	0
88	20241028	172300	764905500	413500	413500	413500	413500	0
89	20241028	172200	764905500	413500	413500	413500	413500	0
90	20241028	172100	764905500	413500	413500	413500	413500	0
91	20241028	172000	764905500	413500	413500	413500	413500	0
92	20241028	171900	764905500	413500	413500	413500	413500	184
93	20241028	171800	764905500	413500	413500	413500	413500	0
94	20241028	171700	764905500	413500	413500	413500	413500	0
95	20241028	171600	764905500	413500	413500	413500	413500	0
96	20241028	171500	764905500	413500	413500	413500	413500	0
97	20241028	171400	764905500	413500	413500	413500	413500	0
98	20241028	171300	764905500	413500	413500	413500	413500	0
99	20241028	171200	764905500	413500	413500	413500	413500	0
100	20241028	171100	764905500	413500	413500	413500	413500	0
101	20241028	171000	764905500	413500	413500	413500	413500	0
102	20241028	170900	764905500	413500	413500	413500	413500	0
103	20241028	170800	764905500	413500	413500	413500	413500	0
104	20241028	170700	764905500	413500	413500	413500	413500	0
105	20241028	170600	764905500	413500	413500	413500	413500	0
106	20241028	170500	764905500	413500	413500	413500	413500	0
107	20241028	170400	764905500	413500	413500	413500	413500	0
108	20241028	170300	764905500	413500	413500	413500	413500	0
109	20241028	170200	764905500	413500	413500	413500	413500	0
110	20241028	170100	764905500	413500	413500	413500	413500	0
111	20241028	170000	764905500	413500	413500	413500	413500	0
112	20241028	165900	764905500	413500	413500	413500	413500	0
113	20241028	165800	764905500	413500	413500	413500	413500	0
114	20241028	165700	764905500	413500	413500	413500	413500	0
115	20241028	165600	764905500	413500	413500	413500	413500	0
116	20241028	165500	764905500	413500	413500	413500	413500	0
117	20241028	165400	764905500	413500	413500	413500	413500	0
118	20241028	165300	764905500	413500	413500	413500	413500	0
119	20241028	165200	764905500	413500	413500	413500	413500	0
120	20241028	165100	764905500	413500	413500	413500	413500	0
121	20241028	165000	764905500	413500	413500	413500	413500	0
122	20241028	164900	764905500	413500	413500	413500	413500	184
123	20241028	164800	764905500	413500	413500	413500	413500	0
124	20241028	164700	764905500	413500	413500	413500	413500	0
125	20241028	164600	764905500	413500	413500	413500	413500	0
126	20241028	164500	764905500	413500	413500	413500	413500	0
127	20241028	164400	764905500	413500	413500	413500	413500	0
128	20241028	164300	764905500	413500	413500	413500	413500	0
129	20241028	164200	764905500	413500	413500	413500	413500	0
130	20241028	164100	764905500	413500	413500	413500	413500	0
131	20241028	164000	764905500	413500	413500	413500	413500	0
132	20241028	163900	764905500	413500	413500	413500	413500	0
133	20241028	163800	764905500	413500	413500	413500	413500	0
134	20241028	163700	764905500	413500	413500	413500	413500	0
135	20241028	163600	764905500	413500	413500	413500	413500	0
136	20241028	163500	764905500	413500	413500	413500	413500	0
137	20241028	163400	764905500	413500	413500	413500	413500	0
138	20241028	163300	764905500	413500	413500	413500	413500	0
139	20241028	163200	764905500	413500	413500	413500	413500	0
140	20241028	163100	764905500	413500	413500	413500	413500	0
141	20241028	163000	764905500	413500	413500	413500	413500	0
142	20241028	162900	764905500	413500	413500	413500	413500	0
143	20241028	162800	764905500	413500	413500	413500	413500	0
144	20241028	162700	764905500	413500	413500	413500	413500	0
145	20241028	162600	764905500	413500	413500	413500	413500	0
146	20241028	162500	764905500	413500	413500	413500	413500	0
147	20241028	162400	764905500	413500	413500	413500	413500	0
148	20241028	162300	764905500	413500	413500	413500	413500	0
149	20241028	162200	764905500	413500	413500	413500	413500	0
150	20241028	162100	764905500	413500	413500	413500	413500	0
151	20241028	162000	764905500	413500	413500	413500	413500	0
152	20241028	161900	764905500	413500	413500	413500	413500	184
153	20241028	161800	764905500	413500	413500	413500	413500	0
154	20241028	161700	764905500	413500	413500	413500	413500	0
155	20241028	161600	764905500	413500	413500	413500	413500	0
156	20241028	161500	764905500	413500	413500	413500	413500	0
157	20241028	161400	764905500	413500	413500	413500	413500	0
158	20241028	161300	764905500	413500	413500	413500	413500	0
159	20241028	161200	764905500	413500	413500	413500	413500	0
160	20241028	161100	764905500	413500	413500	413500	413500	0
161	20241028	161000	764905500	413500	413500	413500	413500	0
162	20241028	160900	764905500	413500	413500	413500	413500	0
163	20241028	160800	764905500	413500	413500	413500	413500	0
164	20241028	160700	764905500	413500	413500	413500	413500	0
165	20241028	160600	764905500	413500	413500	413500	413500	0
166	20241028	160500	764905500	413500	413500	413500	413500	0
167	20241028	160400	764905500	413500	413500	413500	413500	0
168	20241028	160300	764905500	413500	413500	413500	413500	0
169	20241028	160200	764905500	413500	413500	413500	413500	0
170	20241028	160100	764905500	413500	413500	413500	413500	0
171	20241028	160000	764905500	413500	413500	413500	413500	0
172	20241028	155900	764905500	413500	413500	413500	413500	0
173	20241028	155800	764905500	413500	413500	413500	413500	0
174	20241028	155700	764905500	413500	413500	413500	413500	0
175	20241028	155600	764905500	413500	413500	413500	413500	0
176	20241028	155500	764905500	413500	413500	413500	413500	0
177	20241028	155400	764905500	413500	413500	413500	413500	0
178	20241028	155300	764905500	413500	413500	413500	413500	0
179	20241028	155200	764905500	413500	413500	413500	413500	0
180	20241028	155100	764905500	413500	413500	413500	413500	0
181	20241028	155000	764905500	413500	413500	413500	413500	0
182	20241028	154900	764905500	413500	413500	413500	413500	184
183	20241028	154800	764905500	413500	413500	413500	413500	0
184	20241028	154700	764905500	413500	413500	413500	413500	0
185	20241028	154600	764905500	413500	413500	413500	413500	0
186	20241028	154500	764905500	413500	413500	413500	413500	0
187	20241028	154400	764905500	413500	413500	413500	413500	0
188	20241028	154300	764905500	413500	413500	413500	413500	0
189	20241028	154200	764905500	413500	413500	413500	413500	0
190	20241028	154100	764905500	413500	413500	413500	413500	0
191	20241028	154000	764905500	413500	413500	413500	413500	0
192	20241028	153900	764905500	413500	413500	413500	413500	0
193	20241028	153800	764905500	413500	413500	413500	413500	0
194	20241028	153700	764905500	413500	413500	413500	413500	0
195	20241028	153600	764905500	413500	413500	413500	413500	0
196	20241028	153500	764905500	413500	413500	413500	413500	0
197	20241028	153400	764905500	413500	413500	413500	413500	0
198	20241028	153300	764905500	413500	413500	413500	413500	0
199	20241028	153200	764905500	413500	413500	413500	413500	0
200	20241028	153100	764905500	413500	413500	413500	413500	0
201	20241028	153000	764905500	413500	413500	413500	413500	184
202	20241028	152900	688821500	414000	414000	414000	414000	0
203	20241028	152800	688821500	414000	414000	414000	414000	0
204	20241028	152700	688821500	414000	414000	414000	414000	0
205	20241028	152600	688821500	414000	414000	414000	414000	0
206	20241028	152500	688821500	414000	414000	414000	414000	0
207	20241028	152400	688821500	414000	414000	414000	414000	0
208	20241028	152300	688821500	414000	414000	414000	414000	0
209	20241028	152200	688821500	414000	414000	414000	414000	0
210	20241028	152100	688821500	414000	414000	414000	414000	0
211	20241028	152000	688821500	414000	414000	414000	414000	0
212	20241028	151900	688821500	414000	414500	414500	414000	35
213	20241028	151800	674329000	414500	414500	414500	414500	1
214	20241028	151700	673914500	414500	414500	414500	414500	5
215	20241028	151600	671842000	414500	414500	414500	414500	0
216	20241028	151500	671842000	414500	414000	414500	414000	18
217	20241028	151400	664388500	414500	414500	414500	414000	12
218	20241028	151300	659419000	414500	414500	414500	414500	1
219	20241028	151200	659004500	414000	414000	414000	414000	0
220	20241028	151100	659004500	414000	414000	414000	414000	1
221	20241028	151000	658590500	414500	414000	414500	414000	3
222	20241028	150900	657347500	414500	414500	414500	414500	0
223	20241028	150800	657347500	414500	414500	414500	414500	0
224	20241028	150700	657347500	414500	414500	414500	414500	2
225	20241028	150600	656518500	414500	414500	414500	414500	0
226	20241028	150500	656518500	414500	414500	414500	414500	0
227	20241028	150400	656518500	414500	414500	414500	414500	0
228	20241028	150300	656518500	414500	414500	414500	414500	1
229	20241028	150200	656104000	414000	414000	414000	414000	8
230	20241028	150100	652792000	414000	414000	414000	414000	0
231	20241028	150000	652792000	414000	414000	414000	414000	5
232	20241028	145900	650722000	414500	414500	414500	414500	6
233	20241028	145800	648235000	414500	414500	414500	414500	5
234	20241028	145700	646162500	414500	414500	414500	414500	0
235	20241028	145600	646162500	414500	414500	414500	414500	0
236	20241028	145500	646162500	414500	414000	414500	414000	2
237	20241028	145400	645334000	414500	414500	414500	414500	0
238	20241028	145300	645334000	414500	414500	414500	414500	0
239	20241028	145200	645334000	414500	414500	414500	414500	0
240	20241028	145100	645334000	414500	414500	414500	414500	1
241	20241028	145000	644919500	414500	414500	414500	414500	0
242	20241028	144900	644919500	414500	414500	414500	414500	3
243	20241028	144800	643676000	414500	414500	414500	414500	2
244	20241028	144700	642847000	414500	414500	414500	414500	2
245	20241028	144600	642018000	414500	414000	414500	414000	3
246	20241028	144500	640775000	414500	414500	414500	414500	5
247	20241028	144400	638702500	414500	414500	414500	414500	0
248	20241028	144300	638702500	414500	414500	414500	414500	3
249	20241028	144200	637459000	415000	415000	415000	415000	0
250	20241028	144100	637459000	415000	415500	415500	415000	2
251	20241028	144000	636628500	415000	415000	415000	415000	1
252	20241028	143900	636213500	415500	415500	415500	415500	0
253	20241028	143800	636213500	415500	415500	416000	415500	16
254	20241028	143700	629565000	415500	415500	415500	415500	0
255	20241028	143600	629565000	415500	415500	415500	415500	0
256	20241028	143500	629565000	415500	415000	415500	415000	24
257	20241028	143400	619603500	415000	415000	415000	414500	39
258	20241028	143300	603419000	415000	415000	415000	415000	0
259	20241028	143200	603419000	415000	415000	415000	415000	1
260	20241028	143100	603004000	415000	415000	415000	415000	1
261	20241028	143000	602589000	414500	414500	414500	414500	0
262	20241028	142900	602589000	414500	414500	414500	414500	0
263	20241028	142800	602589000	414500	414500	414500	414500	1
264	20241028	142700	602174500	414500	414500	414500	414500	1
265	20241028	142600	601760000	415000	415000	415000	415000	1
266	20241028	142500	601345000	414500	414500	414500	414500	0
267	20241028	142400	601345000	414500	414500	414500	414500	0
268	20241028	142300	601345000	414500	414000	415000	414000	52
269	20241028	142200	579801000	413500	413500	413500	413500	0
270	20241028	142100	579801000	413500	413500	413500	413500	0
271	20241028	142000	579801000	413500	413500	413500	413500	0
272	20241028	141900	579801000	413500	413500	413500	413500	0
273	20241028	141800	579801000	413500	413500	413500	413500	5
274	20241028	141700	577733500	413500	413500	413500	413500	1
275	20241028	141600	577320000	414000	414000	414000	414000	0
276	20241028	141500	577320000	414000	414000	414000	414000	0
277	20241028	141400	577320000	414000	414000	414000	414000	12
278	20241028	141300	572352000	414000	414000	414000	414000	15
279	20241028	141200	566142000	414500	414500	414500	414500	0
280	20241028	141100	566142000	414500	414500	414500	414500	2
281	20241028	141000	565313000	414500	414000	414500	414000	15
282	20241028	140900	559101500	414000	414000	414000	414000	0
283	20241028	140800	559101500	414000	414000	414000	414000	0
284	20241028	140700	559101500	414000	413500	414000	413500	3
285	20241028	140600	557860000	413500	413500	413500	413500	1
286	20241028	140500	557446500	414000	414000	414000	414000	0
287	20241028	140400	557446500	414000	414000	414000	414000	0
288	20241028	140300	557446500	414000	414000	414000	414000	0
289	20241028	140200	557446500	414000	414000	414000	414000	0
290	20241028	140100	557446500	414000	413500	414000	413500	2
291	20241028	140000	556619000	413500	413500	413500	413500	0
292	20241028	135900	556619000	413500	413500	413500	413500	0
293	20241028	135800	556619000	413500	413500	413500	413500	0
294	20241028	135700	556619000	413500	413500	413500	413500	14
295	20241028	135600	550830000	413500	413500	413500	413500	0
296	20241028	135500	550830000	413500	413500	413500	413500	1
297	20241028	135400	550416500	414000	413500	414000	413500	3
298	20241028	135300	549175000	413500	413500	413500	413500	1
299	20241028	135200	548761500	413500	413500	413500	413500	0
300	20241028	135100	548761500	413500	413500	413500	413500	17
301	20241028	135000	541732000	413500	413500	413500	413500	2
302	20241028	134900	540905000	413000	413000	413000	413000	0
303	20241028	134800	540905000	413000	413000	413000	413000	10
304	20241028	134700	536775000	413500	413000	413500	413000	22
305	20241028	134600	527688000	413000	413000	413000	413000	0
306	20241028	134500	527688000	413000	412500	413000	412500	4
307	20241028	134400	526036500	413000	413000	413000	413000	0
308	20241028	134300	526036500	413000	413000	413000	413000	0
309	20241028	134200	526036500	413000	413000	413000	413000	0
310	20241028	134100	526036500	413000	413000	413000	413000	1
311	20241028	134000	525623500	412500	412500	412500	412500	1
312	20241028	133900	525211000	412500	412500	412500	412500	1
313	20241028	133800	524798500	413000	413000	413000	413000	0
314	20241028	133700	524798500	413000	413000	413000	413000	1
315	20241028	133600	524385500	412500	412500	412500	412500	3
316	20241028	133500	523148000	412500	412500	412500	412500	0
317	20241028	133400	523148000	412500	412500	412500	412500	0
318	20241028	133300	523148000	412500	412500	412500	412500	0
319	20241028	133200	523148000	412500	412500	412500	412500	0
320	20241028	133100	523148000	412500	412500	412500	412500	0
321	20241028	133000	523148000	412500	412500	412500	412500	0
322	20241028	132900	523148000	412500	412500	412500	412500	0
323	20241028	132800	523148000	412500	412500	412500	412500	10
324	20241028	132700	519023000	412500	412500	412500	412500	2
325	20241028	132600	518198000	413000	413000	413000	413000	0
326	20241028	132500	518198000	413000	413000	413000	413000	0
327	20241028	132400	518198000	413000	413000	413000	413000	0
328	20241028	132300	518198000	413000	413000	413000	413000	1
329	20241028	132200	517785000	412500	412500	412500	412500	5
330	20241028	132100	515722500	413000	413000	413000	413000	0
331	20241028	132000	515722500	413000	413000	413000	413000	0
332	20241028	131900	515722500	413000	413000	413000	413000	0
333	20241028	131800	515722500	413000	413000	413000	413000	1
334	20241028	131700	515309500	413000	413000	413000	413000	0
335	20241028	131600	515309500	413000	413000	413000	413000	1
336	20241028	131500	514896500	413000	413000	413000	413000	2
337	20241028	131400	514070500	412500	412500	412500	412500	0
338	20241028	131300	514070500	412500	412500	412500	412500	1
339	20241028	131200	513658000	413000	413000	413000	413000	0
340	20241028	131100	513658000	413000	413000	413000	413000	0
341	20241028	131000	513658000	413000	413000	413000	413000	1
342	20241028	130900	513245000	412500	412500	412500	412500	0
343	20241028	130800	513245000	412500	412500	412500	412500	0
344	20241028	130700	513245000	412500	412500	412500	412500	0
345	20241028	130600	513245000	412500	412500	412500	412500	0
346	20241028	130500	513245000	412500	412500	412500	412500	0
347	20241028	130400	513245000	412500	412500	412500	412500	0
348	20241028	130300	513245000	412500	412500	412500	412500	0
349	20241028	130200	513245000	412500	412500	412500	412500	0
350	20241028	130100	513245000	412500	412500	412500	412500	3
351	20241028	130000	512007500	413000	412500	413000	412500	2
352	20241028	125900	511182000	412500	412500	412500	412500	0
353	20241028	125800	511182000	412500	412500	412500	412500	0
354	20241028	125700	511182000	412500	412000	412500	412000	26
355	20241028	125600	500468500	412000	412000	412000	412000	0
356	20241028	125500	500468500	412000	412000	412000	411500	3
357	20241028	125400	499233000	412000	412000	412000	412000	0
358	20241028	125300	499233000	412000	412000	412000	411500	30
359	20241028	125200	486875500	412500	412500	412500	412500	0
360	20241028	125100	486875500	412500	412500	412500	412500	0
361	20241028	125000	486875500	412500	412500	412500	412500	0
362	20241028	124900	486875500	412500	412000	412500	412000	5
363	20241028	124800	484814000	412000	412000	412000	412000	0
364	20241028	124700	484814000	412000	412000	412000	412000	1
365	20241028	124600	484402000	412000	412000	412000	412000	0
366	20241028	124500	484402000	412000	412000	412000	412000	0
367	20241028	124400	484402000	412000	412000	412000	412000	0
368	20241028	124300	484402000	412000	412000	412000	412000	1
369	20241028	124200	483990000	412500	412500	412500	412500	0
370	20241028	124100	483990000	412500	412500	412500	412500	0
371	20241028	124000	483990000	412500	412500	412500	412500	0
372	20241028	123900	483990000	412500	412500	412500	412500	0
373	20241028	123800	483990000	412500	412500	412500	412500	2
374	20241028	123700	483165000	413000	413000	413000	413000	0
375	20241028	123600	483165000	413000	412500	413000	412500	2
376	20241028	123500	482339500	412500	412500	412500	412500	1
377	20241028	123400	481927000	413000	413000	413000	413000	0
378	20241028	123300	481927000	413000	412500	413000	412500	3
379	20241028	123200	480688500	412000	412000	412000	412000	0
380	20241028	123100	480688500	412000	412000	412000	412000	2
381	20241028	123000	479864500	412000	412000	412000	412000	0
382	20241028	122900	479864500	412000	412000	412000	412000	0
383	20241028	122800	479864500	412000	412000	412000	412000	0
384	20241028	122700	479864500	412000	412000	412000	412000	0
385	20241028	122600	479864500	412000	412500	412500	412000	3
386	20241028	122500	478627500	412500	412500	412500	412500	1
387	20241028	122400	478215000	412500	412500	412500	412500	5
388	20241028	122300	476152500	412000	413000	413000	412000	19
389	20241028	122200	468315000	413000	413000	413000	413000	0
390	20241028	122100	468315000	413000	412500	413000	412500	6
391	20241028	122000	465839500	412500	412500	412500	412500	1
392	20241028	121900	465427000	413000	413000	413000	413000	0
393	20241028	121800	465427000	413000	413000	413000	413000	1
394	20241028	121700	465014000	413000	413000	413000	413000	0
395	20241028	121600	465014000	413000	412500	413000	412500	2
396	20241028	121500	464188500	413000	413000	413000	413000	0
397	20241028	121400	464188500	413000	413000	413000	413000	0
398	20241028	121300	464188500	413000	413000	413000	412500	91
399	20241028	121200	426636000	413500	413500	413500	413500	0
400	20241028	121100	426636000	413500	413500	413500	413500	0
401	20241028	121000	426636000	413500	413500	413500	413500	0
402	20241028	120900	426636000	413500	413000	413500	413000	3
403	20241028	120800	425396500	413500	413000	413500	413000	7
404	20241028	120700	422505000	413000	413000	413000	413000	0
405	20241028	120600	422505000	413000	413000	413000	413000	0
406	20241028	120500	422505000	413000	413000	413000	413000	0
407	20241028	120400	422505000	413000	413000	413000	413000	4
408	20241028	120300	420853000	413500	413500	413500	413500	0
409	20241028	120200	420853000	413500	413500	413500	413500	0
410	20241028	120100	420853000	413500	412500	413500	412500	3
411	20241028	120000	419614000	412500	412500	412500	412500	0
412	20241028	115900	419614000	412500	412500	412500	412500	1
413	20241028	115800	419201500	413500	413500	413500	413500	1
414	20241028	115700	418788000	413000	413000	413000	413000	1
415	20241028	115600	418375000	413500	413500	414000	413000	14
416	20241028	115500	412588500	413500	413000	413500	413000	2
417	20241028	115400	411762000	413500	413500	413500	413500	0
418	20241028	115300	411762000	413500	413500	413500	413500	0
419	20241028	115200	411762000	413500	413500	413500	413500	0
420	20241028	115100	411762000	413500	413500	413500	413500	0
421	20241028	115000	411762000	413500	413500	413500	413500	0
422	20241028	114900	411762000	413500	413000	413500	413000	3
423	20241028	114800	410522500	413000	413000	413000	413000	1
424	20241028	114700	410109500	413000	413000	413000	413000	0
425	20241028	114600	410109500	413000	413000	413000	413000	0
426	20241028	114500	410109500	413000	412500	413000	412500	2
427	20241028	114400	409284000	413000	413000	413000	413000	0
428	20241028	114300	409284000	413000	413000	413000	413000	0
429	20241028	114200	409284000	413000	413000	413000	413000	2
430	20241028	114100	408458000	413000	413000	413000	413000	0
431	20241028	114000	408458000	413000	413000	413000	413000	1
432	20241028	113900	408045000	413500	413500	413500	413500	0
433	20241028	113800	408045000	413500	413500	413500	413500	1
434	20241028	113700	407631500	414000	414000	414000	414000	0
435	20241028	113600	407631500	414000	414000	414000	414000	0
436	20241028	113500	407631500	414000	413500	414000	413500	14
437	20241028	113400	401839000	413500	413500	413500	413500	0
438	20241028	113300	401839000	413500	413500	413500	413500	2
439	20241028	113200	401012000	413000	413000	413000	413000	0
440	20241028	113100	401012000	413000	413000	413000	413000	0
441	20241028	113000	401012000	413000	412500	413000	412500	2
442	20241028	112900	400186500	413000	413000	413000	413000	0
443	20241028	112800	400186500	413000	413000	413000	413000	11
444	20241028	112700	395643500	413000	413000	413000	413000	1
445	20241028	112600	395230500	413000	413000	413000	413000	1
446	20241028	112500	394817500	413000	413000	413000	413000	1
447	20241028	112400	394404500	413500	413000	413500	413000	13
448	20241028	112300	389031000	413000	413000	413000	413000	0
449	20241028	112200	389031000	413000	413000	413000	413000	0
450	20241028	112100	389031000	413000	413000	413000	413000	0
451	20241028	112000	389031000	413000	413000	413000	413000	0
452	20241028	111900	389031000	413000	413000	413000	413000	0
453	20241028	111800	389031000	413000	413000	413000	413000	1
454	20241028	111700	388618000	413000	413000	413000	413000	0
455	20241028	111600	388618000	413000	413000	413000	413000	2
456	20241028	111500	387792000	413000	413000	413000	413000	0
457	20241028	111400	387792000	413000	413000	413000	413000	0
458	20241028	111300	387792000	413000	413000	413000	413000	3
459	20241028	111200	386553000	412500	412500	412500	412500	0
460	20241028	111100	386553000	412500	412500	412500	412500	1
461	20241028	111000	386140500	413000	413000	413000	413000	1
462	20241028	110900	385727500	413000	413000	413000	413000	2
463	20241028	110800	384901500	413000	413000	413000	413000	0
464	20241028	110700	384901500	413000	412500	413000	412500	5
465	20241028	110600	382837500	412500	412500	412500	412000	27
466	20241028	110500	371705000	413000	413000	413000	413000	0
467	20241028	110400	371705000	413000	413000	413000	413000	2
468	20241028	110300	370879000	413000	413000	413000	413000	0
469	20241028	110200	370879000	413000	412500	413000	412500	19
470	20241028	110100	363039000	412500	412500	412500	412500	1
471	20241028	110000	362626500	412500	412500	412500	412500	1
472	20241028	105900	362214000	412000	412000	412000	412000	0
473	20241028	105800	362214000	412000	412000	412000	412000	1
474	20241028	105700	361802000	412500	412500	412500	412500	2
475	20241028	105600	360977000	412000	411000	412000	411000	112
476	20241028	105500	314943500	410500	410500	410500	410500	1
477	20241028	105400	314533000	410500	410500	410500	410500	1
478	20241028	105300	314122500	411000	410000	411000	410000	65
479	20241028	105200	287435500	409500	409500	409500	409500	0
480	20241028	105100	287435500	409500	409500	409500	409500	10
481	20241028	105000	283340500	409000	409000	409000	409000	1
482	20241028	104900	282931500	409000	409000	409000	409000	0
483	20241028	104800	282931500	409000	409000	409000	409000	130
484	20241028	104700	229761500	409000	409000	409000	409000	0
485	20241028	104600	229761500	409000	409000	409000	409000	1
486	20241028	104500	229352500	409500	409500	409500	409500	0
487	20241028	104400	229352500	409500	409500	409500	409500	1
488	20241028	104300	228943000	409000	409000	409000	409000	0
489	20241028	104200	228943000	409000	409000	409000	409000	0
490	20241028	104100	228943000	409000	409000	409000	409000	0
491	20241028	104000	228943000	409000	409000	409000	409000	1
492	20241028	103900	228534000	409000	409000	409000	409000	1
493	20241028	103800	228125000	409500	409500	409500	409500	1
494	20241028	103700	227715500	409500	409500	409500	409500	0
495	20241028	103600	227715500	409500	409500	409500	409500	1
496	20241028	103500	227306000	409500	409500	409500	409500	2
497	20241028	103400	226487000	409000	409000	409000	409000	1
498	20241028	103300	226078000	409500	409500	409500	409500	1
499	20241028	103200	225668500	409500	409500	409500	409500	0
500	20241028	103100	225668500	409500	409500	409500	409500	1
501	20241028	103000	225259000	409500	409500	409500	409500	1
502	20241028	102900	224849500	409500	409500	409500	409500	0
503	20241028	102800	224849500	409500	409500	409500	409500	0
504	20241028	102700	224849500	409500	409000	409500	409000	3
505	20241028	102600	223621500	409500	409500	409500	409500	0
506	20241028	102500	223621500	409500	409500	409500	409500	0
507	20241028	102400	223621500	409500	409500	409500	409500	0
508	20241028	102300	223621500	409500	409500	409500	409500	0
509	20241028	102200	223621500	409500	409500	409500	409500	0
510	20241028	102100	223621500	409500	409500	409500	409500	1
511	20241028	102000	223212000	409500	409000	409500	409000	2
512	20241028	101900	222393500	409500	409500	409500	409500	0
513	20241028	101800	222393500	409500	409500	409500	409500	0
514	20241028	101700	222393500	409500	409500	409500	409500	0
515	20241028	101600	222393500	409500	409500	409500	409500	1
516	20241028	101500	221984000	409500	409000	409500	409000	2
517	20241028	101400	221165500	409500	409500	409500	409500	0
518	20241028	101300	221165500	409500	409500	409500	409500	0
519	20241028	101200	221165500	409500	409500	409500	409500	1
520	20241028	101100	220756000	409500	409500	409500	409500	0
521	20241028	101000	220756000	409500	409500	409500	409500	9
522	20241028	100900	217070500	409000	409000	409000	409000	0
523	20241028	100800	217070500	409000	409000	409000	409000	1
524	20241028	100700	216661500	409000	409000	409000	409000	2
525	20241028	100600	215843500	409500	409500	409500	409500	0
526	20241028	100500	215843500	409500	409500	409500	409500	1
527	20241028	100400	215434000	409500	409500	409500	409500	0
528	20241028	100300	215434000	409500	409500	409500	409500	2
529	20241028	100200	214615000	409500	409500	409500	409500	0
530	20241028	100100	214615000	409500	409500	409500	409500	13
531	20241028	100000	209291500	410000	410500	410500	410000	4
532	20241028	095900	207651000	410000	410000	410000	410000	1
533	20241028	095800	207241000	410000	410000	410000	410000	0
534	20241028	095700	207241000	410000	410000	410000	410000	2
535	20241028	095600	206421000	410000	410000	410000	410000	1
536	20241028	095500	206011000	410000	410000	410000	410000	1
537	20241028	095400	205601000	409500	409500	409500	409500	0
538	20241028	095300	205601000	409500	409500	409500	409500	0
539	20241028	095200	205601000	409500	410000	410000	409500	2
540	20241028	095100	204781500	410000	410000	410000	410000	1
541	20241028	095000	204371500	410000	410000	410000	410000	0
542	20241028	094900	204371500	410000	410000	410000	410000	1
543	20241028	094800	203961500	410000	410000	410000	410000	3
544	20241028	094700	202731500	409500	409500	409500	409500	0
545	20241028	094600	202731500	409500	409500	409500	409500	36
546	20241028	094500	187989500	410000	410000	410000	410000	0
547	20241028	094400	187989500	410000	410000	410000	410000	5
548	20241028	094300	185939500	410000	410000	410000	410000	1
549	20241028	094200	185529500	410000	410000	410000	410000	5
550	20241028	094100	183479500	410000	410500	410500	410000	12
551	20241028	094000	178559000	410500	410500	410500	410500	13
552	20241028	093900	173222500	410000	410000	410000	410000	0
553	20241028	093800	173222500	410000	410000	410000	410000	0
554	20241028	093700	173222500	410000	410000	410000	410000	0
555	20241028	093600	173222500	410000	410000	410000	410000	1
556	20241028	093500	172812500	410000	410000	410000	410000	2
557	20241028	093400	171992500	410000	409500	410000	409500	56
558	20241028	093300	149049000	409500	409500	409500	409500	1
559	20241028	093200	148639500	409500	409500	409500	409500	2
560	20241028	093100	147820500	409500	409500	409500	409500	4
561	20241028	093000	146182500	409500	409500	409500	409500	2
562	20241028	092900	145363500	409000	409000	409000	409000	9
563	20241028	092800	141682500	409000	409000	409000	409000	0
564	20241028	092700	141682500	409000	409000	409000	409000	1
565	20241028	092600	141273500	409500	409500	409500	409500	2
566	20241028	092500	140454500	409500	409500	409500	409500	5
567	20241028	092400	138407000	409500	410500	410500	409500	47
568	20241028	092300	119137000	411000	411000	411000	411000	1
569	20241028	092200	118726000	410500	410500	410500	410500	0
570	20241028	092100	118726000	410500	410500	410500	410500	1
571	20241028	092000	118315500	410500	411000	411000	410500	6
572	20241028	091900	115852000	411000	411000	411000	411000	0
573	20241028	091800	115852000	411000	411000	411000	411000	0
574	20241028	091700	115852000	411000	410500	411000	410500	2
575	20241028	091600	115030500	411000	410500	411000	410500	2
576	20241028	091500	114209000	410500	410500	410500	410500	0
577	20241028	091400	114209000	410500	410500	410500	410500	2
578	20241028	091300	113388000	410500	412500	412500	409000	158
579	20241028	091200	48546500	413000	413000	413000	413000	1
580	20241028	091100	48133500	411500	411500	411500	411500	2
581	20241028	091000	47310500	413500	413500	413500	413500	2
582	20241028	090900	46483500	413000	413000	413000	411000	9
583	20241028	090800	42768500	413000	411000	413000	411000	5
584	20241028	090700	40705500	413000	413500	413500	412500	6
585	20241028	090600	38228000	413500	412500	413500	412500	19
586	20241028	090500	30376000	412500	412500	412500	412500	10
587	20241028	090400	26251000	412000	411000	412000	411000	12
588	20241028	090300	21314000	411000	411000	411000	411000	3
589	20241028	090200	20081000	411500	410000	411500	410000	34
590	20241028	090100	6127500	408500	408500	408500	408500	0
591	20241028	090000	6127500	408500	408500	408500	408500	15