KissMeData/007310/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	184900	1024111000	415000	415000	415000	415000	77
3	20241029	184800	1024111000	415000	415000	415000	415000	0
4	20241029	184700	1024111000	415000	415000	415000	415000	0
5	20241029	184600	1024111000	415000	415000	415000	415000	0
6	20241029	184500	1024111000	415000	415000	415000	415000	0
7	20241029	184400	1024111000	415000	415000	415000	415000	0
8	20241029	184300	1024111000	415000	415000	415000	415000	0
9	20241029	184200	1024111000	415000	415000	415000	415000	0
10	20241029	184100	1024111000	415000	415000	415000	415000	0
11	20241029	184000	1024111000	415000	415000	415000	415000	0
12	20241029	183900	1024111000	415000	415000	415000	415000	0
13	20241029	183800	1024111000	415000	415000	415000	415000	0
14	20241029	183700	1024111000	415000	415000	415000	415000	0
15	20241029	183600	1024111000	415000	415000	415000	415000	0
16	20241029	183500	1024111000	415000	415000	415000	415000	0
17	20241029	183400	1024111000	415000	415000	415000	415000	0
18	20241029	183300	1024111000	415000	415000	415000	415000	0
19	20241029	183200	1024111000	415000	415000	415000	415000	0
20	20241029	183100	1024111000	415000	415000	415000	415000	0
21	20241029	183000	1024111000	415000	415000	415000	415000	0
22	20241029	182900	1024111000	415000	415000	415000	415000	0
23	20241029	182800	1024111000	415000	415000	415000	415000	0
24	20241029	182700	1024111000	415000	415000	415000	415000	0
25	20241029	182600	1024111000	415000	415000	415000	415000	0
26	20241029	182500	1024111000	415000	415000	415000	415000	0
27	20241029	182400	1024111000	415000	415000	415000	415000	0
28	20241029	182300	1024111000	415000	415000	415000	415000	0
29	20241029	182200	1024111000	415000	415000	415000	415000	0
30	20241029	182100	1024111000	415000	415000	415000	415000	0
31	20241029	182000	1024111000	415000	415000	415000	415000	0
32	20241029	181900	1024111000	415000	415000	415000	415000	77
33	20241029	181800	1024111000	415000	415000	415000	415000	0
34	20241029	181700	1024111000	415000	415000	415000	415000	0
35	20241029	181600	1024111000	415000	415000	415000	415000	0
36	20241029	181500	1024111000	415000	415000	415000	415000	0
37	20241029	181400	1024111000	415000	415000	415000	415000	0
38	20241029	181300	1024111000	415000	415000	415000	415000	0
39	20241029	181200	1024111000	415000	415000	415000	415000	0
40	20241029	181100	1024111000	415000	415000	415000	415000	0
41	20241029	181000	1024111000	415000	415000	415000	415000	0
42	20241029	180900	1024111000	415000	415000	415000	415000	0
43	20241029	180800	1024111000	415000	415000	415000	415000	0
44	20241029	180700	1024111000	415000	415000	415000	415000	0
45	20241029	180600	1024111000	415000	415000	415000	415000	0
46	20241029	180500	1024111000	415000	415000	415000	415000	0
47	20241029	180400	1024111000	415000	415000	415000	415000	0
48	20241029	180300	1024111000	415000	415000	415000	415000	0
49	20241029	180200	1024111000	415000	415000	415000	415000	0
50	20241029	180100	1024111000	415000	415000	415000	415000	0
51	20241029	180000	1024111000	415000	415000	415000	415000	0
52	20241029	175900	1024111000	415000	415000	415000	415000	0
53	20241029	175800	1024111000	415000	415000	415000	415000	0
54	20241029	175700	1024111000	415000	415000	415000	415000	0
55	20241029	175600	1024111000	415000	415000	415000	415000	0
56	20241029	175500	1024111000	415000	415000	415000	415000	0
57	20241029	175400	1024111000	415000	415000	415000	415000	0
58	20241029	175300	1024111000	415000	415000	415000	415000	0
59	20241029	175200	1024111000	415000	415000	415000	415000	0
60	20241029	175100	1024111000	415000	415000	415000	415000	0
61	20241029	175000	1024111000	415000	415000	415000	415000	0
62	20241029	174900	1024111000	415000	415000	415000	415000	77
63	20241029	174800	1024111000	415000	415000	415000	415000	0
64	20241029	174700	1024111000	415000	415000	415000	415000	0
65	20241029	174600	1024111000	415000	415000	415000	415000	0
66	20241029	174500	1024111000	415000	415000	415000	415000	0
67	20241029	174400	1024111000	415000	415000	415000	415000	0
68	20241029	174300	1024111000	415000	415000	415000	415000	0
69	20241029	174200	1024111000	415000	415000	415000	415000	0
70	20241029	174100	1024111000	415000	415000	415000	415000	0
71	20241029	174000	1024111000	415000	415000	415000	415000	0
72	20241029	173900	1024111000	415000	415000	415000	415000	0
73	20241029	173800	1024111000	415000	415000	415000	415000	0
74	20241029	173700	1024111000	415000	415000	415000	415000	0
75	20241029	173600	1024111000	415000	415000	415000	415000	0
76	20241029	173500	1024111000	415000	415000	415000	415000	0
77	20241029	173400	1024111000	415000	415000	415000	415000	0
78	20241029	173300	1024111000	415000	415000	415000	415000	0
79	20241029	173200	1024111000	415000	415000	415000	415000	0
80	20241029	173100	1024111000	415000	415000	415000	415000	0
81	20241029	173000	1024111000	415000	415000	415000	415000	0
82	20241029	172900	1024111000	415000	415000	415000	415000	0
83	20241029	172800	1024111000	415000	415000	415000	415000	0
84	20241029	172700	1024111000	415000	415000	415000	415000	0
85	20241029	172600	1024111000	415000	415000	415000	415000	0
86	20241029	172500	1024111000	415000	415000	415000	415000	0
87	20241029	172400	1024111000	415000	415000	415000	415000	0
88	20241029	172300	1024111000	415000	415000	415000	415000	0
89	20241029	172200	1024111000	415000	415000	415000	415000	0
90	20241029	172100	1024111000	415000	415000	415000	415000	0
91	20241029	172000	1024111000	415000	415000	415000	415000	0
92	20241029	171900	1024111000	415000	415000	415000	415000	77
93	20241029	171800	1024111000	415000	415000	415000	415000	0
94	20241029	171700	1024111000	415000	415000	415000	415000	0
95	20241029	171600	1024111000	415000	415000	415000	415000	0
96	20241029	171500	1024111000	415000	415000	415000	415000	0
97	20241029	171400	1024111000	415000	415000	415000	415000	0
98	20241029	171300	1024111000	415000	415000	415000	415000	0
99	20241029	171200	1024111000	415000	415000	415000	415000	0
100	20241029	171100	1024111000	415000	415000	415000	415000	0
101	20241029	171000	1024111000	415000	415000	415000	415000	0
102	20241029	170900	1024111000	415000	415000	415000	415000	0
103	20241029	170800	1024111000	415000	415000	415000	415000	0
104	20241029	170700	1024111000	415000	415000	415000	415000	0
105	20241029	170600	1024111000	415000	415000	415000	415000	0
106	20241029	170500	1024111000	415000	415000	415000	415000	0
107	20241029	170400	1024111000	415000	415000	415000	415000	0
108	20241029	170300	1024111000	415000	415000	415000	415000	0
109	20241029	170200	1024111000	415000	415000	415000	415000	0
110	20241029	170100	1024111000	415000	415000	415000	415000	0
111	20241029	170000	1024111000	415000	415000	415000	415000	0
112	20241029	165900	1024111000	415000	415000	415000	415000	0
113	20241029	165800	1024111000	415000	415000	415000	415000	0
114	20241029	165700	1024111000	415000	415000	415000	415000	0
115	20241029	165600	1024111000	415000	415000	415000	415000	0
116	20241029	165500	1024111000	415000	415000	415000	415000	0
117	20241029	165400	1024111000	415000	415000	415000	415000	0
118	20241029	165300	1024111000	415000	415000	415000	415000	0
119	20241029	165200	1024111000	415000	415000	415000	415000	0
120	20241029	165100	1024111000	415000	415000	415000	415000	0
121	20241029	165000	1024111000	415000	415000	415000	415000	0
122	20241029	164900	1024111000	415000	415000	415000	415000	77
123	20241029	164800	1024111000	415000	415000	415000	415000	0
124	20241029	164700	1024111000	415000	415000	415000	415000	0
125	20241029	164600	1024111000	415000	415000	415000	415000	0
126	20241029	164500	1024111000	415000	415000	415000	415000	0
127	20241029	164400	1024111000	415000	415000	415000	415000	0
128	20241029	164300	1024111000	415000	415000	415000	415000	0
129	20241029	164200	1024111000	415000	415000	415000	415000	0
130	20241029	164100	1024111000	415000	415000	415000	415000	0
131	20241029	164000	1024111000	415000	415000	415000	415000	0
132	20241029	163900	1024111000	415000	415000	415000	415000	0
133	20241029	163800	1024111000	415000	415000	415000	415000	0
134	20241029	163700	1024111000	415000	415000	415000	415000	0
135	20241029	163600	1024111000	415000	415000	415000	415000	0
136	20241029	163500	1024111000	415000	415000	415000	415000	0
137	20241029	163400	1024111000	415000	415000	415000	415000	0
138	20241029	163300	1024111000	415000	415000	415000	415000	0
139	20241029	163200	1024111000	415000	415000	415000	415000	0
140	20241029	163100	1024111000	415000	415000	415000	415000	0
141	20241029	163000	1024111000	415000	415000	415000	415000	0
142	20241029	162900	1024111000	415000	415000	415000	415000	0
143	20241029	162800	1024111000	415000	415000	415000	415000	0
144	20241029	162700	1024111000	415000	415000	415000	415000	0
145	20241029	162600	1024111000	415000	415000	415000	415000	0
146	20241029	162500	1024111000	415000	415000	415000	415000	0
147	20241029	162400	1024111000	415000	415000	415000	415000	0
148	20241029	162300	1024111000	415000	415000	415000	415000	0
149	20241029	162200	1024111000	415000	415000	415000	415000	0
150	20241029	162100	1024111000	415000	415000	415000	415000	0
151	20241029	162000	1024111000	415000	415000	415000	415000	0
152	20241029	161900	1024111000	415000	415000	415000	415000	77
153	20241029	161800	1024111000	415000	415000	415000	415000	0
154	20241029	161700	1024111000	415000	415000	415000	415000	0
155	20241029	161600	1024111000	415000	415000	415000	415000	0
156	20241029	161500	1024111000	415000	415000	415000	415000	0
157	20241029	161400	1024111000	415000	415000	415000	415000	0
158	20241029	161300	1024111000	415000	415000	415000	415000	0
159	20241029	161200	1024111000	415000	415000	415000	415000	0
160	20241029	161100	1024111000	415000	415000	415000	415000	0
161	20241029	161000	1024111000	415000	415000	415000	415000	0
162	20241029	160900	1024111000	415000	415000	415000	415000	0
163	20241029	160800	1024111000	415000	415000	415000	415000	0
164	20241029	160700	1024111000	415000	415000	415000	415000	0
165	20241029	160600	1024111000	415000	415000	415000	415000	0
166	20241029	160500	1024111000	415000	415000	415000	415000	0
167	20241029	160400	1024111000	415000	415000	415000	415000	0
168	20241029	160300	1024111000	415000	415000	415000	415000	0
169	20241029	160200	1024111000	415000	415000	415000	415000	0
170	20241029	160100	1024111000	415000	415000	415000	415000	0
171	20241029	160000	1024111000	415000	415000	415000	415000	0
172	20241029	155900	1024111000	415000	415000	415000	415000	0
173	20241029	155800	1024111000	415000	415000	415000	415000	0
174	20241029	155700	1024111000	415000	415000	415000	415000	0
175	20241029	155600	1024111000	415000	415000	415000	415000	0
176	20241029	155500	1024111000	415000	415000	415000	415000	0
177	20241029	155400	1024111000	415000	415000	415000	415000	0
178	20241029	155300	1024111000	415000	415000	415000	415000	0
179	20241029	155200	1024111000	415000	415000	415000	415000	0
180	20241029	155100	1024111000	415000	415000	415000	415000	0
181	20241029	155000	1024111000	415000	415000	415000	415000	0
182	20241029	154900	1024111000	415000	415000	415000	415000	77
183	20241029	154800	1024111000	415000	415000	415000	415000	0
184	20241029	154700	1024111000	415000	415000	415000	415000	0
185	20241029	154600	1024111000	415000	415000	415000	415000	0
186	20241029	154500	1024111000	415000	415000	415000	415000	0
187	20241029	154400	1024111000	415000	415000	415000	415000	0
188	20241029	154300	1024111000	415000	415000	415000	415000	0
189	20241029	154200	1024111000	415000	415000	415000	415000	0
190	20241029	154100	1024111000	415000	415000	415000	415000	0
191	20241029	154000	1024111000	415000	415000	415000	415000	0
192	20241029	153900	1024111000	415000	415000	415000	415000	0
193	20241029	153800	1024111000	415000	415000	415000	415000	0
194	20241029	153700	1024111000	415000	415000	415000	415000	0
195	20241029	153600	1024111000	415000	415000	415000	415000	0
196	20241029	153500	1024111000	415000	415000	415000	415000	0
197	20241029	153400	1024111000	415000	415000	415000	415000	0
198	20241029	153300	1024111000	415000	415000	415000	415000	0
199	20241029	153200	1024111000	415000	415000	415000	415000	0
200	20241029	153100	1024111000	415000	415000	415000	415000	0
201	20241029	153000	1024111000	415000	415000	415000	415000	77
202	20241029	152900	992156000	416500	416500	416500	416500	0
203	20241029	152800	992156000	416500	416500	416500	416500	0
204	20241029	152700	992156000	416500	416500	416500	416500	0
205	20241029	152600	992156000	416500	416500	416500	416500	0
206	20241029	152500	992156000	416500	416500	416500	416500	0
207	20241029	152400	992156000	416500	416500	416500	416500	0
208	20241029	152300	992156000	416500	416500	416500	416500	0
209	20241029	152200	992156000	416500	416500	416500	416500	0
210	20241029	152100	992156000	416500	416500	416500	416500	0
211	20241029	152000	992156000	416500	416500	416500	416500	0
212	20241029	151900	992156000	416500	415500	416500	413500	160
213	20241029	151800	925811500	415500	416000	416000	415500	3
214	20241029	151700	924564000	416000	416000	416000	416000	23
215	20241029	151600	914996000	416500	417000	417000	416500	15
216	20241029	151500	908748000	417000	416500	417000	416500	2
217	20241029	151400	907914500	417000	417000	417000	417000	2
218	20241029	151300	907080500	417000	417000	417000	417000	1
219	20241029	151200	906663500	416500	416500	416500	416500	15
220	20241029	151100	900416000	416500	416500	416500	416500	4
221	20241029	151000	898750000	416000	416000	416000	416000	3
222	20241029	150900	897502000	416500	416500	416500	416500	0
223	20241029	150800	897502000	416500	416500	416500	416500	19
224	20241029	150700	889588500	415500	415500	415500	415500	0
225	20241029	150600	889588500	415500	415500	415500	415500	1
226	20241029	150500	889173000	417000	417000	417000	417000	0
227	20241029	150400	889173000	417000	417000	417000	417000	2
228	20241029	150300	888339000	417000	417000	417000	417000	1
229	20241029	150200	887922000	417000	417000	417000	417000	0
230	20241029	150100	887922000	417000	415000	417000	415000	19
231	20241029	150000	880007000	415000	417000	417000	415000	3
232	20241029	145900	878760000	415500	416000	416000	415500	19
233	20241029	145800	870860500	416000	416000	416500	416000	31
234	20241029	145700	857959000	416500	416500	416500	416500	18
235	20241029	145600	850462000	416500	416500	416500	416500	0
236	20241029	145500	850462000	416500	416500	416500	416500	1
237	20241029	145400	850045500	416500	416500	416500	416500	0
238	20241029	145300	850045500	416500	416500	416500	416500	3
239	20241029	145200	848796000	416500	416500	416500	416500	0
240	20241029	145100	848796000	416500	416500	416500	416500	0
241	20241029	145000	848796000	416500	416500	416500	416500	2
242	20241029	144900	847963000	416500	416500	416500	416500	0
243	20241029	144800	847963000	416500	416500	416500	416500	21
244	20241029	144700	839216500	416500	416500	416500	416500	0
245	20241029	144600	839216500	416500	416500	416500	416500	0
246	20241029	144500	839216500	416500	416500	416500	416500	0
247	20241029	144400	839216500	416500	416500	416500	416500	0
248	20241029	144300	839216500	416500	417000	417000	416000	105
249	20241029	144200	795521500	417000	417000	417000	417000	0
250	20241029	144100	795521500	417000	417000	417000	417000	2
251	20241029	144000	794687500	417000	417000	417000	417000	3
252	20241029	143900	793436500	417000	417000	417000	417000	1
253	20241029	143800	793019500	417000	417000	417000	417000	2
254	20241029	143700	792185500	417000	417000	417000	417000	2
255	20241029	143600	791351500	417000	417000	417000	417000	1
256	20241029	143500	790934500	417000	417000	417000	417000	2
257	20241029	143400	790100500	417000	417000	417000	417000	1
258	20241029	143300	789683500	417000	417000	417000	417000	1
259	20241029	143200	789266500	417000	417000	417000	417000	1
260	20241029	143100	788849500	417000	417000	417000	417000	1
261	20241029	143000	788432500	417000	417000	417000	417000	2
262	20241029	142900	787598500	416500	417000	417000	416500	2
263	20241029	142800	786765000	417000	417000	417000	417000	0
264	20241029	142700	786765000	417000	417000	417000	417000	1
265	20241029	142600	786348000	418000	418000	418000	418000	0
266	20241029	142500	786348000	418000	418000	418000	418000	0
267	20241029	142400	786348000	418000	418000	418000	418000	0
268	20241029	142300	786348000	418000	418000	418000	418000	0
269	20241029	142200	786348000	418000	418000	418000	418000	2
270	20241029	142100	785512000	416500	416500	416500	416500	0
271	20241029	142000	785512000	416500	417500	417500	416500	10
272	20241029	141900	781345000	416500	416500	416500	416500	5
273	20241029	141800	779262500	416500	416500	416500	416500	0
274	20241029	141700	779262500	416500	416500	416500	416500	2
275	20241029	141600	778429500	416500	416500	416500	416500	0
276	20241029	141500	778429500	416500	416500	416500	416500	1
277	20241029	141400	778013000	416500	416500	416500	416500	3
278	20241029	141300	776763500	418000	416500	418000	416500	93
279	20241029	141200	738025000	417500	418000	418000	417000	20
280	20241029	141100	729676000	418500	415500	419000	415500	731
281	20241029	141000	425017000	415500	415500	415500	415500	17
282	20241029	140900	417953500	415500	415500	415500	415500	1
283	20241029	140800	417538000	415500	415500	415500	415500	0
284	20241029	140700	417538000	415500	415500	415500	415500	0
285	20241029	140600	417538000	415500	415500	415500	415500	2
286	20241029	140500	416707000	415500	415500	415500	415500	3
287	20241029	140400	415460500	416000	416000	416000	416000	4
288	20241029	140300	413796500	416000	416500	416500	416000	13
289	20241029	140200	408384000	416500	416500	416500	416500	2
290	20241029	140100	407551000	417000	417000	417000	417000	1
291	20241029	140000	407134000	417000	417000	417000	417000	0
292	20241029	135900	407134000	417000	417000	417000	417000	10
293	20241029	135800	402964000	417000	417000	417000	417000	0
294	20241029	135700	402964000	417000	417000	417000	417000	0
295	20241029	135600	402964000	417000	417000	417000	417000	11
296	20241029	135500	398377000	417000	417000	417000	417000	0
297	20241029	135400	398377000	417000	417000	417000	417000	0
298	20241029	135300	398377000	417000	417000	417000	417000	0
299	20241029	135200	398377000	417000	417000	417000	417000	9
300	20241029	135100	394624000	417500	417500	417500	417500	0
301	20241029	135000	394624000	417500	417500	417500	417500	1
302	20241029	134900	394206500	417500	417500	417500	417500	0
303	20241029	134800	394206500	417500	418500	418500	417500	15
304	20241029	134700	387940000	418500	418000	418500	418000	15
305	20241029	134600	381668500	418000	418000	418000	418000	2
306	20241029	134500	380832500	416000	418000	418000	416000	3
307	20241029	134400	379580500	418000	418000	418000	418000	0
308	20241029	134300	379580500	418000	415500	418000	415500	109
309	20241029	134200	334136500	415500	415500	415500	415500	0
310	20241029	134100	334136500	415500	415000	415500	415000	3
311	20241029	134000	332891000	416000	414500	416000	414500	41
312	20241029	133900	315879500	415000	415000	415000	415000	0
313	20241029	133800	315879500	415000	413500	415000	413500	53
314	20241029	133700	293918500	412500	412500	412500	412500	0
315	20241029	133600	293918500	412500	412500	412500	412500	11
316	20241029	133500	289381000	412500	412500	412500	412500	0
317	20241029	133400	289381000	412500	412500	412500	412500	0
318	20241029	133300	289381000	412500	412500	412500	412500	2
319	20241029	133200	288556000	412500	412500	412500	412500	0
320	20241029	133100	288556000	412500	412500	412500	412500	1
321	20241029	133000	288143500	412500	412500	412500	412500	0
322	20241029	132900	288143500	412500	412500	412500	412500	0
323	20241029	132800	288143500	412500	413000	413000	412500	6
324	20241029	132700	285666000	413000	413000	413000	413000	0
325	20241029	132600	285666000	413000	413000	413000	413000	3
326	20241029	132500	284427000	413000	413000	413000	413000	1
327	20241029	132400	284014000	413000	413000	413000	413000	0
328	20241029	132300	284014000	413000	413000	413000	413000	1
329	20241029	132200	283601000	413000	413000	413000	413000	0
330	20241029	132100	283601000	413000	413000	413000	413000	1
331	20241029	132000	283188000	413000	413000	413000	413000	0
332	20241029	131900	283188000	413000	413000	413000	413000	0
333	20241029	131800	283188000	413000	413000	413000	413000	2
334	20241029	131700	282362000	413000	413000	413000	413000	0
335	20241029	131600	282362000	413000	413000	413000	413000	1
336	20241029	131500	281949000	413000	413000	413000	413000	1
337	20241029	131400	281536000	413000	413000	413000	413000	0
338	20241029	131300	281536000	413000	413000	413000	413000	4
339	20241029	131200	279884000	413000	413000	413000	413000	1
340	20241029	131100	279471000	413000	413000	413000	413000	0
341	20241029	131000	279471000	413000	413000	413000	413000	1
342	20241029	130900	279058000	413000	413000	413000	413000	0
343	20241029	130800	279058000	413000	413000	413000	413000	1
344	20241029	130700	278645000	413500	413500	413500	413500	0
345	20241029	130600	278645000	413500	413000	413500	413000	8
346	20241029	130500	275340000	413000	412500	413000	412000	27
347	20241029	130400	264202500	412000	412000	412000	412000	0
348	20241029	130300	264202500	412000	412000	412000	412000	0
349	20241029	130200	264202500	412000	412000	412000	412000	1
350	20241029	130100	263790500	412000	412000	412000	412000	1
351	20241029	130000	263378500	412500	412500	413000	412500	5
352	20241029	125900	261315500	413000	413000	413000	413000	0
353	20241029	125800	261315500	413000	413500	413500	413000	3
354	20241029	125700	260075500	413000	413000	413000	413000	1
355	20241029	125600	259662500	413000	413000	413000	413000	0
356	20241029	125500	259662500	413000	413000	413000	413000	2
357	20241029	125400	258836500	413000	413000	413000	413000	0
358	20241029	125300	258836500	413000	413000	413000	413000	0
359	20241029	125200	258836500	413000	413000	413000	413000	1
360	20241029	125100	258423500	413500	413000	413500	413000	5
361	20241029	125000	256358000	413000	413000	413000	413000	0
362	20241029	124900	256358000	413000	413000	413000	413000	1
363	20241029	124800	255945000	413000	413000	413000	413000	0
364	20241029	124700	255945000	413000	413000	413000	413000	1
365	20241029	124600	255532000	413000	413000	413000	413000	0
366	20241029	124500	255532000	413000	413500	413500	413000	2
367	20241029	124400	254705500	413000	413000	413000	413000	1
368	20241029	124300	254292500	413000	413000	413000	413000	0
369	20241029	124200	254292500	413000	413000	413000	413000	1
370	20241029	124100	253879500	413000	413000	413000	413000	0
371	20241029	124000	253879500	413000	413500	413500	413000	24
372	20241029	123900	243956500	413500	413500	413500	413500	1
373	20241029	123800	243543000	414000	414000	414000	414000	1
374	20241029	123700	243129000	413500	413500	413500	413500	0
375	20241029	123600	243129000	413500	413500	413500	413500	1
376	20241029	123500	242715500	413500	413500	413500	413500	0
377	20241029	123400	242715500	413500	413500	413500	413500	1
378	20241029	123300	242302000	414000	414000	414000	414000	0
379	20241029	123200	242302000	414000	414000	414000	414000	0
380	20241029	123100	242302000	414000	413500	414000	413500	3
381	20241029	123000	241060500	413500	413500	413500	413500	1
382	20241029	122900	240647000	413500	413500	413500	413500	1
383	20241029	122800	240233500	414000	414000	414000	414000	0
384	20241029	122700	240233500	414000	414000	414000	414000	0
385	20241029	122600	240233500	414000	411500	414000	411500	3
386	20241029	122500	238994000	413500	413500	413500	413000	5
387	20241029	122400	236927000	411500	411500	411500	411500	0
388	20241029	122300	236927000	411500	411500	411500	411500	1
389	20241029	122200	236515500	413500	413500	413500	413500	0
390	20241029	122100	236515500	413500	411500	413500	411500	2
391	20241029	122000	235690500	413500	412500	413500	412500	14
392	20241029	121900	229914500	412500	411500	412500	411500	48
393	20241029	121800	210151500	411500	412000	412500	411500	17
394	20241029	121700	203154000	411500	411500	411500	411500	0
395	20241029	121600	203154000	411500	411500	411500	411500	1
396	20241029	121500	202742500	412000	412000	412000	412000	5
397	20241029	121400	200682500	412000	412000	412000	412000	0
398	20241029	121300	200682500	412000	412000	412000	412000	1
399	20241029	121200	200270500	412500	412500	412500	412500	1
400	20241029	121100	199858000	412000	412000	412000	412000	6
401	20241029	121000	197386000	412000	412000	412000	412000	1
402	20241029	120900	196974000	412000	412000	412000	412000	0
403	20241029	120800	196974000	412000	412000	412000	412000	1
404	20241029	120700	196562000	412000	412000	412000	412000	0
405	20241029	120600	196562000	412000	412000	412000	412000	0
406	20241029	120500	196562000	412000	412500	412500	412000	2
407	20241029	120400	195737500	412000	412000	412000	412000	1
408	20241029	120300	195325500	411500	411500	411500	411500	0
409	20241029	120200	195325500	411500	411500	411500	411500	1
410	20241029	120100	194914000	411500	411500	411500	411500	0
411	20241029	120000	194914000	411500	411500	411500	411500	1
412	20241029	115900	194502500	412000	412000	412000	412000	0
413	20241029	115800	194502500	412000	412000	412000	412000	1
414	20241029	115700	194090500	411500	411500	411500	411500	1
415	20241029	115600	193679000	411500	411500	411500	411500	0
416	20241029	115500	193679000	411500	411500	411500	411500	2
417	20241029	115400	192856000	411500	411500	411500	411500	0
418	20241029	115300	192856000	411500	411500	411500	411500	0
419	20241029	115200	192856000	411500	412000	412000	411500	2
420	20241029	115100	192032500	412000	412000	412000	412000	0
421	20241029	115000	192032500	412000	412000	412000	412000	1
422	20241029	114900	191620500	411500	411500	411500	411500	1
423	20241029	114800	191209000	411500	411500	411500	411500	0
424	20241029	114700	191209000	411500	411500	411500	411500	1
425	20241029	114600	190797500	412000	412000	412000	412000	0
426	20241029	114500	190797500	412000	411500	412000	411500	2
427	20241029	114400	189974000	411500	411500	411500	411500	1
428	20241029	114300	189562500	411500	411500	411500	411500	0
429	20241029	114200	189562500	411500	411500	411500	411500	1
430	20241029	114100	189151000	412000	411500	412000	411500	5
431	20241029	114000	187092500	411500	411500	411500	411500	0
432	20241029	113900	187092500	411500	411500	411500	411500	1
433	20241029	113800	186681000	412000	411500	412000	411500	2
434	20241029	113700	185857500	412000	412000	412000	412000	0
435	20241029	113600	185857500	412000	412000	412000	412000	1
436	20241029	113500	185445500	412000	412000	412000	412000	0
437	20241029	113400	185445500	412000	412000	412000	412000	1
438	20241029	113300	185033500	412500	412500	412500	412500	0
439	20241029	113200	185033500	412500	412500	412500	412500	1
440	20241029	113100	184621000	412000	412000	412000	412000	1
441	20241029	113000	184209000	412000	412000	412000	412000	0
442	20241029	112900	184209000	412000	412000	412500	412000	3
443	20241029	112800	182972500	412000	412000	412000	412000	0
444	20241029	112700	182972500	412000	412000	412000	412000	0
445	20241029	112600	182972500	412000	412000	412000	412000	1
446	20241029	112500	182560500	412500	412500	412500	412500	1
447	20241029	112400	182148000	412000	412000	412000	412000	0
448	20241029	112300	182148000	412000	412000	412000	412000	1
449	20241029	112200	181736000	412000	412000	412000	412000	0
450	20241029	112100	181736000	412000	412000	412000	412000	1
451	20241029	112000	181324000	412500	412500	412500	412500	0
452	20241029	111900	181324000	412500	412500	412500	412500	2
453	20241029	111800	180499000	412000	412000	412000	412000	1
454	20241029	111700	180087000	412500	412500	412500	412500	1
455	20241029	111600	179674500	411500	413500	413500	411500	2
456	20241029	111500	178849500	411500	411500	411500	411500	0
457	20241029	111400	178849500	411500	411500	411500	411500	0
458	20241029	111300	178849500	411500	411500	411500	411500	1
459	20241029	111200	178438000	413500	413500	413500	413500	1
460	20241029	111100	178024500	412000	412000	412000	412000	2
461	20241029	111000	177200500	411000	413500	413500	411000	3
462	20241029	110900	175962500	413500	413500	413500	413500	1
463	20241029	110800	175549000	411000	411000	411000	411000	1
464	20241029	110700	175138000	413000	413000	413000	413000	0
465	20241029	110600	175138000	413000	413000	413000	413000	0
466	20241029	110500	175138000	413000	411500	413000	411500	4
467	20241029	110400	173490500	411500	411500	411500	411500	7
468	20241029	110300	170610000	411500	411500	411500	411500	1
469	20241029	110200	170198500	413500	413500	413500	413500	0
470	20241029	110100	170198500	413500	413500	413500	413500	1
471	20241029	110000	169785000	412000	412000	413500	412000	12
472	20241029	105900	164839500	412000	412000	413000	412000	3
473	20241029	105800	163602500	411500	411500	411500	411500	0
474	20241029	105700	163602500	411500	411500	411500	411500	1
475	20241029	105600	163191000	411000	411000	411000	411000	0
476	20241029	105500	163191000	411000	411000	411000	411000	2
477	20241029	105400	162369000	411000	411000	411000	411000	0
478	20241029	105300	162369000	411000	411000	411000	411000	0
479	20241029	105200	162369000	411000	412000	412000	411000	2
480	20241029	105100	161546000	411000	411000	411000	411000	0
481	20241029	105000	161546000	411000	411000	411000	411000	1
482	20241029	104900	161135000	411500	411500	411500	411500	0
483	20241029	104800	161135000	411500	411500	411500	411500	2
484	20241029	104700	160312000	411500	412000	412000	411500	2
485	20241029	104600	159488500	412000	412000	412000	412000	1
486	20241029	104500	159076500	412000	412000	412000	412000	1
487	20241029	104400	158664500	411500	411500	411500	411500	1
488	20241029	104300	158253000	411500	411500	411500	411500	0
489	20241029	104200	158253000	411500	411500	411500	411500	1
490	20241029	104100	157841500	411500	411500	411500	411500	0
491	20241029	104000	157841500	411500	412000	412000	411500	11
492	20241029	103900	153310500	411000	411000	411000	410000	34
493	20241029	103800	139338500	410000	410000	410000	410000	0
494	20241029	103700	139338500	410000	410000	410000	410000	2
495	20241029	103600	138518500	410000	410000	410000	410000	1
496	20241029	103500	138108500	410000	410000	410000	410000	0
497	20241029	103400	138108500	410000	410000	410000	410000	1
498	20241029	103300	137698500	410000	411500	411500	410000	10
499	20241029	103200	133594000	412000	412000	412000	412000	1
500	20241029	103100	133182000	410500	410500	410500	410500	1
501	20241029	103000	132771500	410500	410500	410500	410500	0
502	20241029	102900	132771500	410500	410500	410500	410500	5
503	20241029	102800	130719000	410500	410500	410500	410500	0
504	20241029	102700	130719000	410500	410500	410500	410500	2
505	20241029	102600	129898000	410000	412000	412000	410000	2
506	20241029	102500	129076000	410000	410000	410000	410000	0
507	20241029	102400	129076000	410000	410000	410000	410000	2
508	20241029	102300	128256000	410000	410000	410000	410000	0
509	20241029	102200	128256000	410000	410000	410000	410000	0
510	20241029	102100	128256000	410000	410000	410000	410000	1
511	20241029	102000	127846000	412000	412000	412000	412000	3
512	20241029	101900	126610000	412000	410000	412000	410000	2
513	20241029	101800	125788000	410000	410000	410000	410000	1
514	20241029	101700	125378000	410000	410000	410000	410000	0
515	20241029	101600	125378000	410000	410000	410000	410000	2
516	20241029	101500	124558000	410500	410500	410500	410500	2
517	20241029	101400	123737000	411000	411000	411000	411000	0
518	20241029	101300	123737000	411000	412000	412000	411000	4
519	20241029	101200	122090000	412000	412000	412000	411500	6
520	20241029	101100	119618500	412000	411500	412000	411500	2
521	20241029	101000	118795000	411500	410000	411500	410000	2
522	20241029	100900	117973500	410500	410500	410500	410500	0
523	20241029	100800	117973500	410500	410500	410500	410500	1
524	20241029	100700	117563000	412500	412500	412500	412500	0
525	20241029	100600	117563000	412500	412500	412500	412500	1
526	20241029	100500	117150500	410500	412000	412000	410500	13
527	20241029	100400	111800000	412000	412000	412000	412000	3
528	20241029	100300	110564000	412000	412000	412000	412000	1
529	20241029	100200	110152000	412000	412000	412000	412000	0
530	20241029	100100	110152000	412000	412000	412000	412000	1
531	20241029	100000	109740000	412500	412500	412500	412000	6
532	20241029	095900	107266500	412500	412500	412500	412500	1
533	20241029	095800	106854000	412000	412000	412000	412000	1
534	20241029	095700	106442000	412000	412000	412000	412000	0
535	20241029	095600	106442000	412000	412000	412000	412000	0
536	20241029	095500	106442000	412000	412000	412000	412000	1
537	20241029	095400	106030000	412500	412500	412500	412500	0
538	20241029	095300	106030000	412500	414000	414000	412500	30
539	20241029	095200	93642500	413000	413000	413000	413000	2
540	20241029	095100	92816500	413000	413000	413000	413000	0
541	20241029	095000	92816500	413000	413500	413500	413000	34
542	20241029	094900	78758000	413500	413500	413500	413500	4
543	20241029	094800	77104000	413500	413500	413500	413500	1
544	20241029	094700	76690500	413500	413500	413500	413500	1
545	20241029	094600	76277000	414000	414000	414000	414000	1
546	20241029	094500	75863000	413500	413000	413500	413000	2
547	20241029	094400	75036500	414000	414000	414000	414000	0
548	20241029	094300	75036500	414000	414000	414000	414000	2
549	20241029	094200	74208500	413000	413000	413000	413000	0
550	20241029	094100	74208500	413000	413000	413000	413000	0
551	20241029	094000	74208500	413000	413000	413000	413000	1
552	20241029	093900	73795500	414000	414000	414000	414000	1
553	20241029	093800	73381500	414000	414000	414000	414000	0
554	20241029	093700	73381500	414000	414000	414000	414000	2
555	20241029	093600	72553500	414000	414000	414000	414000	3
556	20241029	093500	71311500	414000	414000	414000	414000	0
557	20241029	093400	71311500	414000	414000	414000	414000	0
558	20241029	093300	71311500	414000	414000	414000	414000	1
559	20241029	093200	70897500	413000	413000	413000	413000	0
560	20241029	093100	70897500	413000	413000	413000	413000	2
561	20241029	093000	70071500	412000	412000	412000	412000	0
562	20241029	092900	70071500	412000	412000	412000	412000	0
563	20241029	092800	70071500	412000	412000	412000	412000	0
564	20241029	092700	70071500	412000	412000	412000	412000	1
565	20241029	092600	69659500	413000	413000	413000	413000	1
566	20241029	092500	69246500	412500	411000	412500	411000	90
567	20241029	092400	32190000	411000	411000	411000	411000	0
568	20241029	092300	32190000	411000	411000	411000	411000	5
569	20241029	092200	30135000	411500	411500	411500	411500	0
570	20241029	092100	30135000	411500	411500	411500	411500	5
571	20241029	092000	28077500	411500	411500	411500	411500	1
572	20241029	091900	27666000	411500	411500	411500	411500	0
573	20241029	091800	27666000	411500	411500	411500	411500	0
574	20241029	091700	27666000	411500	411500	411500	411500	0
575	20241029	091600	27666000	411500	411500	411500	411500	0
576	20241029	091500	27666000	411500	411500	411500	411500	0
577	20241029	091400	27666000	411500	411500	411500	411500	1
578	20241029	091300	27254500	412000	412000	412000	412000	3
579	20241029	091200	26018500	412000	412500	412500	412000	27
580	20241029	091100	14889000	412500	412500	412500	412500	5
581	20241029	091000	12826500	413000	413000	413000	413000	3
582	20241029	090900	11587500	413000	413000	413000	413000	0
583	20241029	090800	11587500	413000	413000	413000	413000	6
584	20241029	090700	9109500	414500	414500	414500	414500	3
585	20241029	090600	7866000	414500	413500	414500	413500	11
586	20241029	090500	3312500	414500	414500	414500	414500	0
587	20241029	090400	3312500	414500	414500	414500	414500	0
588	20241029	090300	3312500	414500	414500	414500	414500	1
589	20241029	090200	2898000	414000	414000	414000	414000	0
590	20241029	090100	2898000	414000	414000	414000	414000	0
591	20241029	090000	2898000	414000	414000	414000	414000	7