KissMeData/007310/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184900	1198082000	412000	412000	412000	412000	296
3	20241004	184800	1198082000	412000	412000	412000	412000	0
4	20241004	184700	1198082000	412000	412000	412000	412000	0
5	20241004	184600	1198082000	412000	412000	412000	412000	0
6	20241004	184500	1198082000	412000	412000	412000	412000	0
7	20241004	184400	1198082000	412000	412000	412000	412000	0
8	20241004	184300	1198082000	412000	412000	412000	412000	0
9	20241004	184200	1198082000	412000	412000	412000	412000	0
10	20241004	184100	1198082000	412000	412000	412000	412000	0
11	20241004	184000	1198082000	412000	412000	412000	412000	0
12	20241004	183900	1198082000	412000	412000	412000	412000	0
13	20241004	183800	1198082000	412000	412000	412000	412000	0
14	20241004	183700	1198082000	412000	412000	412000	412000	0
15	20241004	183600	1198082000	412000	412000	412000	412000	0
16	20241004	183500	1198082000	412000	412000	412000	412000	0
17	20241004	183400	1198082000	412000	412000	412000	412000	0
18	20241004	183300	1198082000	412000	412000	412000	412000	0
19	20241004	183200	1198082000	412000	412000	412000	412000	0
20	20241004	183100	1198082000	412000	412000	412000	412000	0
21	20241004	183000	1198082000	412000	412000	412000	412000	0
22	20241004	182900	1198082000	412000	412000	412000	412000	0
23	20241004	182800	1198082000	412000	412000	412000	412000	0
24	20241004	182700	1198082000	412000	412000	412000	412000	0
25	20241004	182600	1198082000	412000	412000	412000	412000	0
26	20241004	182500	1198082000	412000	412000	412000	412000	0
27	20241004	182400	1198082000	412000	412000	412000	412000	0
28	20241004	182300	1198082000	412000	412000	412000	412000	0
29	20241004	182200	1198082000	412000	412000	412000	412000	0
30	20241004	182100	1198082000	412000	412000	412000	412000	0
31	20241004	182000	1198082000	412000	412000	412000	412000	0
32	20241004	181900	1198082000	412000	412000	412000	412000	296
33	20241004	181800	1198082000	412000	412000	412000	412000	0
34	20241004	181700	1198082000	412000	412000	412000	412000	0
35	20241004	181600	1198082000	412000	412000	412000	412000	0
36	20241004	181500	1198082000	412000	412000	412000	412000	0
37	20241004	181400	1198082000	412000	412000	412000	412000	0
38	20241004	181300	1198082000	412000	412000	412000	412000	0
39	20241004	181200	1198082000	412000	412000	412000	412000	0
40	20241004	181100	1198082000	412000	412000	412000	412000	0
41	20241004	181000	1198082000	412000	412000	412000	412000	0
42	20241004	180900	1198082000	412000	412000	412000	412000	0
43	20241004	180800	1198082000	412000	412000	412000	412000	0
44	20241004	180700	1198082000	412000	412000	412000	412000	0
45	20241004	180600	1198082000	412000	412000	412000	412000	0
46	20241004	180500	1198082000	412000	412000	412000	412000	0
47	20241004	180400	1198082000	412000	412000	412000	412000	0
48	20241004	180300	1198082000	412000	412000	412000	412000	0
49	20241004	180200	1198082000	412000	412000	412000	412000	0
50	20241004	180100	1198082000	412000	412000	412000	412000	0
51	20241004	180000	1198082000	412000	412000	412000	412000	0
52	20241004	175900	1198082000	412000	412000	412000	412000	0
53	20241004	175800	1198082000	412000	412000	412000	412000	0
54	20241004	175700	1198082000	412000	412000	412000	412000	0
55	20241004	175600	1198082000	412000	412000	412000	412000	0
56	20241004	175500	1198082000	412000	412000	412000	412000	0
57	20241004	175400	1198082000	412000	412000	412000	412000	0
58	20241004	175300	1198082000	412000	412000	412000	412000	0
59	20241004	175200	1198082000	412000	412000	412000	412000	0
60	20241004	175100	1198082000	412000	412000	412000	412000	0
61	20241004	175000	1198082000	412000	412000	412000	412000	0
62	20241004	174900	1198082000	412000	412000	412000	412000	296
63	20241004	174800	1198082000	412000	412000	412000	412000	0
64	20241004	174700	1198082000	412000	412000	412000	412000	0
65	20241004	174600	1198082000	412000	412000	412000	412000	0
66	20241004	174500	1198082000	412000	412000	412000	412000	0
67	20241004	174400	1198082000	412000	412000	412000	412000	0
68	20241004	174300	1198082000	412000	412000	412000	412000	0
69	20241004	174200	1198082000	412000	412000	412000	412000	0
70	20241004	174100	1198082000	412000	412000	412000	412000	0
71	20241004	174000	1198082000	412000	412000	412000	412000	0
72	20241004	173900	1198082000	412000	412000	412000	412000	0
73	20241004	173800	1198082000	412000	412000	412000	412000	0
74	20241004	173700	1198082000	412000	412000	412000	412000	0
75	20241004	173600	1198082000	412000	412000	412000	412000	0
76	20241004	173500	1198082000	412000	412000	412000	412000	0
77	20241004	173400	1198082000	412000	412000	412000	412000	0
78	20241004	173300	1198082000	412000	412000	412000	412000	0
79	20241004	173200	1198082000	412000	412000	412000	412000	0
80	20241004	173100	1198082000	412000	412000	412000	412000	0
81	20241004	173000	1198082000	412000	412000	412000	412000	0
82	20241004	172900	1198082000	412000	412000	412000	412000	0
83	20241004	172800	1198082000	412000	412000	412000	412000	0
84	20241004	172700	1198082000	412000	412000	412000	412000	0
85	20241004	172600	1198082000	412000	412000	412000	412000	0
86	20241004	172500	1198082000	412000	412000	412000	412000	0
87	20241004	172400	1198082000	412000	412000	412000	412000	0
88	20241004	172300	1198082000	412000	412000	412000	412000	0
89	20241004	172200	1198082000	412000	412000	412000	412000	0
90	20241004	172100	1198082000	412000	412000	412000	412000	0
91	20241004	172000	1198082000	412000	412000	412000	412000	0
92	20241004	171900	1198082000	412000	412000	412000	412000	296
93	20241004	171800	1198082000	412000	412000	412000	412000	0
94	20241004	171700	1198082000	412000	412000	412000	412000	0
95	20241004	171600	1198082000	412000	412000	412000	412000	0
96	20241004	171500	1198082000	412000	412000	412000	412000	0
97	20241004	171400	1198082000	412000	412000	412000	412000	0
98	20241004	171300	1198082000	412000	412000	412000	412000	0
99	20241004	171200	1198082000	412000	412000	412000	412000	0
100	20241004	171100	1198082000	412000	412000	412000	412000	0
101	20241004	171000	1198082000	412000	412000	412000	412000	0
102	20241004	170900	1198082000	412000	412000	412000	412000	0
103	20241004	170800	1198082000	412000	412000	412000	412000	0
104	20241004	170700	1198082000	412000	412000	412000	412000	0
105	20241004	170600	1198082000	412000	412000	412000	412000	0
106	20241004	170500	1198082000	412000	412000	412000	412000	0
107	20241004	170400	1198082000	412000	412000	412000	412000	0
108	20241004	170300	1198082000	412000	412000	412000	412000	0
109	20241004	170200	1198082000	412000	412000	412000	412000	0
110	20241004	170100	1198082000	412000	412000	412000	412000	0
111	20241004	170000	1198082000	412000	412000	412000	412000	0
112	20241004	165900	1198082000	412000	412000	412000	412000	0
113	20241004	165800	1198082000	412000	412000	412000	412000	0
114	20241004	165700	1198082000	412000	412000	412000	412000	0
115	20241004	165600	1198082000	412000	412000	412000	412000	0
116	20241004	165500	1198082000	412000	412000	412000	412000	0
117	20241004	165400	1198082000	412000	412000	412000	412000	0
118	20241004	165300	1198082000	412000	412000	412000	412000	0
119	20241004	165200	1198082000	412000	412000	412000	412000	0
120	20241004	165100	1198082000	412000	412000	412000	412000	0
121	20241004	165000	1198082000	412000	412000	412000	412000	0
122	20241004	164900	1198082000	412000	412000	412000	412000	296
123	20241004	164800	1198082000	412000	412000	412000	412000	0
124	20241004	164700	1198082000	412000	412000	412000	412000	0
125	20241004	164600	1198082000	412000	412000	412000	412000	0
126	20241004	164500	1198082000	412000	412000	412000	412000	0
127	20241004	164400	1198082000	412000	412000	412000	412000	0
128	20241004	164300	1198082000	412000	412000	412000	412000	0
129	20241004	164200	1198082000	412000	412000	412000	412000	0
130	20241004	164100	1198082000	412000	412000	412000	412000	0
131	20241004	164000	1198082000	412000	412000	412000	412000	0
132	20241004	163900	1198082000	412000	412000	412000	412000	0
133	20241004	163800	1198082000	412000	412000	412000	412000	0
134	20241004	163700	1198082000	412000	412000	412000	412000	0
135	20241004	163600	1198082000	412000	412000	412000	412000	0
136	20241004	163500	1198082000	412000	412000	412000	412000	0
137	20241004	163400	1198082000	412000	412000	412000	412000	0
138	20241004	163300	1198082000	412000	412000	412000	412000	0
139	20241004	163200	1198082000	412000	412000	412000	412000	0
140	20241004	163100	1198082000	412000	412000	412000	412000	0
141	20241004	163000	1198082000	412000	412000	412000	412000	0
142	20241004	162900	1198082000	412000	412000	412000	412000	0
143	20241004	162800	1198082000	412000	412000	412000	412000	0
144	20241004	162700	1198082000	412000	412000	412000	412000	0
145	20241004	162600	1198082000	412000	412000	412000	412000	0
146	20241004	162500	1198082000	412000	412000	412000	412000	0
147	20241004	162400	1198082000	412000	412000	412000	412000	0
148	20241004	162300	1198082000	412000	412000	412000	412000	0
149	20241004	162200	1198082000	412000	412000	412000	412000	0
150	20241004	162100	1198082000	412000	412000	412000	412000	0
151	20241004	162000	1198082000	412000	412000	412000	412000	0
152	20241004	161900	1198082000	412000	412000	412000	412000	296
153	20241004	161800	1198082000	412000	412000	412000	412000	0
154	20241004	161700	1198082000	412000	412000	412000	412000	0
155	20241004	161600	1198082000	412000	412000	412000	412000	0
156	20241004	161500	1198082000	412000	412000	412000	412000	0
157	20241004	161400	1198082000	412000	412000	412000	412000	0
158	20241004	161300	1198082000	412000	412000	412000	412000	0
159	20241004	161200	1198082000	412000	412000	412000	412000	0
160	20241004	161100	1198082000	412000	412000	412000	412000	0
161	20241004	161000	1198082000	412000	412000	412000	412000	0
162	20241004	160900	1198082000	412000	412000	412000	412000	0
163	20241004	160800	1198082000	412000	412000	412000	412000	0
164	20241004	160700	1198082000	412000	412000	412000	412000	0
165	20241004	160600	1198082000	412000	412000	412000	412000	0
166	20241004	160500	1198082000	412000	412000	412000	412000	0
167	20241004	160400	1198082000	412000	412000	412000	412000	0
168	20241004	160300	1198082000	412000	412000	412000	412000	0
169	20241004	160200	1198082000	412000	412000	412000	412000	0
170	20241004	160100	1198082000	412000	412000	412000	412000	0
171	20241004	160000	1198082000	412000	412000	412000	412000	0
172	20241004	155900	1198082000	412000	412000	412000	412000	0
173	20241004	155800	1198082000	412000	412000	412000	412000	0
174	20241004	155700	1198082000	412000	412000	412000	412000	0
175	20241004	155600	1198082000	412000	412000	412000	412000	0
176	20241004	155500	1198082000	412000	412000	412000	412000	0
177	20241004	155400	1198082000	412000	412000	412000	412000	0
178	20241004	155300	1198082000	412000	412000	412000	412000	0
179	20241004	155200	1198082000	412000	412000	412000	412000	0
180	20241004	155100	1198082000	412000	412000	412000	412000	0
181	20241004	155000	1198082000	412000	412000	412000	412000	0
182	20241004	154900	1198082000	412000	412000	412000	412000	296
183	20241004	154800	1198082000	412000	412000	412000	412000	0
184	20241004	154700	1198082000	412000	412000	412000	412000	0
185	20241004	154600	1198082000	412000	412000	412000	412000	0
186	20241004	154500	1198082000	412000	412000	412000	412000	0
187	20241004	154400	1198082000	412000	412000	412000	412000	0
188	20241004	154300	1198082000	412000	412000	412000	412000	0
189	20241004	154200	1198082000	412000	412000	412000	412000	0
190	20241004	154100	1198082000	412000	412000	412000	412000	0
191	20241004	154000	1198082000	412000	412000	412000	412000	0
192	20241004	153900	1198082000	412000	412000	412000	412000	0
193	20241004	153800	1198082000	412000	412000	412000	412000	0
194	20241004	153700	1198082000	412000	412000	412000	412000	0
195	20241004	153600	1198082000	412000	412000	412000	412000	0
196	20241004	153500	1198082000	412000	412000	412000	412000	0
197	20241004	153400	1198082000	412000	412000	412000	412000	0
198	20241004	153300	1198082000	412000	412000	412000	412000	0
199	20241004	153200	1198082000	412000	412000	412000	412000	0
200	20241004	153100	1198082000	412000	412000	412000	412000	0
201	20241004	153000	1198082000	412000	412000	412000	412000	296
202	20241004	152900	1076130000	412000	412000	412000	412000	0
203	20241004	152800	1076130000	412000	412000	412000	412000	0
204	20241004	152700	1076130000	412000	412000	412000	412000	0
205	20241004	152600	1076130000	412000	412000	412000	412000	0
206	20241004	152500	1076130000	412000	412000	412000	412000	0
207	20241004	152400	1076130000	412000	412000	412000	412000	0
208	20241004	152300	1076130000	412000	412000	412000	412000	0
209	20241004	152200	1076130000	412000	412000	412000	412000	0
210	20241004	152100	1076130000	412000	412000	412000	412000	0
211	20241004	152000	1076130000	412000	412000	412000	412000	0
212	20241004	151900	1076130000	412000	411500	412000	411500	40
213	20241004	151800	1059669500	411500	411500	412000	411500	32
214	20241004	151700	1046500500	411500	411500	411500	411500	0
215	20241004	151600	1046500500	411500	411500	411500	411500	9
216	20241004	151500	1042797000	411500	411500	411500	411500	0
217	20241004	151400	1042797000	411500	411500	411500	411500	1
218	20241004	151300	1042385500	411500	412000	412000	411500	8
219	20241004	151200	1039093000	411500	411500	411500	411500	0
220	20241004	151100	1039093000	411500	411500	411500	411500	8
221	20241004	151000	1035801000	412000	411500	412000	411500	7
222	20241004	150900	1032919000	411500	411500	411500	411500	10
223	20241004	150800	1028804000	411500	411500	411500	411500	8
224	20241004	150700	1025512000	411500	411500	411500	411500	0
225	20241004	150600	1025512000	411500	411500	411500	411500	9
226	20241004	150500	1021808500	411500	411500	411500	411500	0
227	20241004	150400	1021808500	411500	411500	411500	411500	15
228	20241004	150300	1015636000	411500	411500	411500	411500	4
229	20241004	150200	1013990000	411500	411500	411500	411500	0
230	20241004	150100	1013990000	411500	411500	411500	411500	6
231	20241004	150000	1011521000	411500	412000	412000	411500	3
232	20241004	145900	1010286000	411500	411500	411500	411500	5
233	20241004	145800	1008228500	411500	411500	411500	411500	0
234	20241004	145700	1008228500	411500	412000	412000	411500	2
235	20241004	145600	1007405000	412000	411500	412000	411500	10
236	20241004	145500	1003287500	411500	411500	411500	411500	1
237	20241004	145400	1002876000	411500	411500	411500	411500	0
238	20241004	145300	1002876000	411500	411500	411500	411500	0
239	20241004	145200	1002876000	411500	411500	411500	411500	0
240	20241004	145100	1002876000	411500	411500	411500	411500	0
241	20241004	145000	1002876000	411500	412500	412500	411500	47
242	20241004	144900	983494000	413000	413000	413000	413000	0
243	20241004	144800	983494000	413000	413000	413000	413000	0
244	20241004	144700	983494000	413000	412500	413000	412500	5
245	20241004	144600	981431000	413500	413500	413500	413500	0
246	20241004	144500	981431000	413500	413500	413500	413500	0
247	20241004	144400	981431000	413500	413500	413500	413500	0
248	20241004	144300	981431000	413500	413000	413500	413000	4
249	20241004	144200	979778000	412000	411500	412500	411500	115
250	20241004	144100	932444000	411000	411000	411000	411000	5
251	20241004	144000	930389000	411000	411000	411000	411000	0
252	20241004	143900	930389000	411000	411000	411000	411000	9
253	20241004	143800	926690000	411000	411000	411000	411000	0
254	20241004	143700	926690000	411000	411000	411000	411000	6
255	20241004	143600	924224000	411000	411000	411000	411000	0
256	20241004	143500	924224000	411000	411000	411000	411000	0
257	20241004	143400	924224000	411000	411000	411000	411000	0
258	20241004	143300	924224000	411000	411000	411000	411000	12
259	20241004	143200	919292000	411000	411000	411000	411000	0
260	20241004	143100	919292000	411000	411000	411000	411000	1
261	20241004	143000	918881000	411000	411000	411000	411000	0
262	20241004	142900	918881000	411000	411000	411000	411000	18
263	20241004	142800	911483000	411000	411000	411000	411000	7
264	20241004	142700	908606000	411000	411000	411000	411000	0
265	20241004	142600	908606000	411000	411000	411000	411000	0
266	20241004	142500	908606000	411000	411000	411000	411000	0
267	20241004	142400	908606000	411000	411000	411000	411000	4
268	20241004	142300	906962000	411000	411000	411000	411000	10
269	20241004	142200	902852000	411000	411000	411000	411000	0
270	20241004	142100	902852000	411000	411000	411000	411000	4
271	20241004	142000	901208000	411000	411000	411000	411000	0
272	20241004	141900	901208000	411000	411000	411000	411000	4
273	20241004	141800	899564000	411000	411000	411000	411000	4
274	20241004	141700	897920000	411000	411000	411000	411000	0
275	20241004	141600	897920000	411000	411000	411000	411000	6
276	20241004	141500	895454000	411000	411000	411000	411000	1
277	20241004	141400	895043000	411000	411000	411000	411000	7
278	20241004	141300	892166000	411000	411000	411000	411000	6
279	20241004	141200	889700000	411000	411000	411000	411000	1
280	20241004	141100	889289000	411000	411000	411000	411000	1
281	20241004	141000	888878000	411000	411000	411000	411000	0
282	20241004	140900	888878000	411000	411000	411500	411000	8
283	20241004	140800	885589500	411000	411000	411000	411000	7
284	20241004	140700	882712500	411000	411000	411000	411000	0
285	20241004	140600	882712500	411000	411000	411000	411000	1
286	20241004	140500	882301500	411500	411500	411500	411500	1
287	20241004	140400	881890000	411000	411000	411000	411000	0
288	20241004	140300	881890000	411000	411000	411000	411000	0
289	20241004	140200	881890000	411000	411000	411000	411000	0
290	20241004	140100	881890000	411000	411500	411500	411000	7
291	20241004	140000	879012500	411000	411000	411000	411000	30
292	20241004	135900	866682500	411000	411000	411000	411000	0
293	20241004	135800	866682500	411000	411000	411000	411000	0
294	20241004	135700	866682500	411000	411500	411500	411000	52
295	20241004	135600	845287000	411500	412000	412000	411500	8
296	20241004	135500	841994500	412000	411500	412000	411500	2
297	20241004	135400	841171000	411500	411500	411500	411500	0
298	20241004	135300	841171000	411500	411500	411500	411500	11
299	20241004	135200	836644500	411500	411500	411500	411500	0
300	20241004	135100	836644500	411500	411500	411500	411500	0
301	20241004	135000	836644500	411500	411500	411500	411500	0
302	20241004	134900	836644500	411500	411500	411500	411500	13
303	20241004	134800	831295000	411500	411500	411500	411500	0
304	20241004	134700	831295000	411500	411500	411500	411500	0
305	20241004	134600	831295000	411500	411500	411500	411500	0
306	20241004	134500	831295000	411500	411500	411500	411500	1
307	20241004	134400	830883500	411500	411500	411500	411500	0
308	20241004	134300	830883500	411500	411500	411500	411500	0
309	20241004	134200	830883500	411500	411500	411500	411500	1
310	20241004	134100	830472000	411500	411500	411500	411500	0
311	20241004	134000	830472000	411500	411500	411500	411500	18
312	20241004	133900	823065000	411500	412000	412000	411500	91
313	20241004	133800	785576500	413500	413500	413500	413500	1
314	20241004	133700	785163000	413000	413000	413000	413000	0
315	20241004	133600	785163000	413000	413000	413000	413000	17
316	20241004	133500	778142000	413000	413000	413000	413000	0
317	20241004	133400	778142000	413000	413000	413000	413000	5
318	20241004	133300	776077000	413000	412000	413000	412000	108
319	20241004	133200	731559500	411500	411500	411500	411500	0
320	20241004	133100	731559500	411500	411500	411500	411500	0
321	20241004	133000	731559500	411500	411500	411500	411500	0
322	20241004	132900	731559500	411500	411500	411500	411500	0
323	20241004	132800	731559500	411500	411500	411500	411500	0
324	20241004	132700	731559500	411500	411500	411500	411500	0
325	20241004	132600	731559500	411500	411500	411500	411500	0
326	20241004	132500	731559500	411500	411500	411500	411500	0
327	20241004	132400	731559500	411500	411500	411500	411500	0
328	20241004	132300	731559500	411500	411500	411500	411500	4
329	20241004	132200	729913500	411500	411500	411500	411500	0
330	20241004	132100	729913500	411500	411500	411500	411500	6
331	20241004	132000	727444500	412000	412000	412000	412000	1
332	20241004	131900	727032500	412000	412000	412000	412000	1
333	20241004	131800	726620500	411500	411500	411500	411500	5
334	20241004	131700	724563000	411500	411500	411500	411500	0
335	20241004	131600	724563000	411500	411500	411500	411500	5
336	20241004	131500	722505500	411500	411500	411500	411500	2
337	20241004	131400	721682500	411500	411500	411500	411500	2
338	20241004	131300	720859500	411500	411500	411500	411500	13
339	20241004	131200	715510000	411500	411500	411500	411500	0
340	20241004	131100	715510000	411500	411500	411500	411500	7
341	20241004	131000	712629500	411500	411500	411500	411500	1
342	20241004	130900	712218000	411500	411500	411500	411500	14
343	20241004	130800	706457000	411500	411500	411500	411500	0
344	20241004	130700	706457000	411500	411500	411500	411500	0
345	20241004	130600	706457000	411500	411500	411500	411500	0
346	20241004	130500	706457000	411500	411500	411500	411500	10
347	20241004	130400	702342000	411500	411500	411500	411500	1
348	20241004	130300	701930500	411500	411500	411500	411500	7
349	20241004	130200	699050000	411000	411000	411000	411000	0
350	20241004	130100	699050000	411000	411000	411000	411000	1
351	20241004	130000	698639000	411000	411000	411500	411000	35
352	20241004	125900	684253500	410500	411000	411000	410500	9
353	20241004	125800	680555000	411000	411000	411000	411000	0
354	20241004	125700	680555000	411000	411000	411000	411000	0
355	20241004	125600	680555000	411000	411000	411000	411000	10
356	20241004	125500	676445000	411000	411000	411000	411000	3
357	20241004	125400	675212000	411000	411000	411000	411000	7
358	20241004	125300	672335000	411000	411000	411000	411000	0
359	20241004	125200	672335000	411000	411000	411000	411000	0
360	20241004	125100	672335000	411000	411000	411000	411000	10
361	20241004	125000	668225000	411000	411000	411000	411000	0
362	20241004	124900	668225000	411000	411000	411000	411000	0
363	20241004	124800	668225000	411000	411000	411000	411000	0
364	20241004	124700	668225000	411000	411000	411000	411000	12
365	20241004	124600	663293000	411000	411000	411000	411000	0
366	20241004	124500	663293000	411000	411000	411000	411000	2
367	20241004	124400	662471000	411000	411000	411000	411000	0
368	20241004	124300	662471000	411000	411000	411000	411000	4
369	20241004	124200	660827000	411500	411500	411500	411500	0
370	20241004	124100	660827000	411500	410500	411500	410500	2
371	20241004	124000	660005000	411000	411500	411500	411000	67
372	20241004	123900	632466500	411500	411500	412000	411500	7
373	20241004	123800	629585500	411500	411500	411500	411500	0
374	20241004	123700	629585500	411500	411500	411500	411500	13
375	20241004	123600	624236000	412500	412500	412500	412500	0
376	20241004	123500	624236000	412500	412500	412500	412500	1
377	20241004	123400	623823500	412000	412500	412500	412000	7
378	20241004	123300	620937000	412500	412500	412500	412500	0
379	20241004	123200	620937000	412500	412500	412500	412500	20
380	20241004	123100	612687000	412500	412500	412500	412500	8
381	20241004	123000	609387000	412500	412500	412500	412500	0
382	20241004	122900	609387000	412500	412500	412500	412500	3
383	20241004	122800	608149500	412000	412000	412000	412000	0
384	20241004	122700	608149500	412000	412000	412000	412000	48
385	20241004	122600	588373500	411500	411500	411500	411500	0
386	20241004	122500	588373500	411500	411500	411500	411500	1
387	20241004	122400	587962000	412000	412000	412000	412000	6
388	20241004	122300	585490000	411500	411500	411500	411500	11
389	20241004	122200	580963500	411500	412000	412000	411500	4
390	20241004	122100	579316000	412000	412000	412000	412000	0
391	20241004	122000	579316000	412000	412000	412000	412000	0
392	20241004	121900	579316000	412000	412000	412000	412000	0
393	20241004	121800	579316000	412000	412000	412000	412000	2
394	20241004	121700	578492000	412000	412000	412000	412000	3
395	20241004	121600	577256000	412000	412000	412000	412000	2
396	20241004	121500	576432000	412000	412000	412000	412000	0
397	20241004	121400	576432000	412000	412000	412000	412000	9
398	20241004	121300	572724000	412000	412000	412000	412000	0
399	20241004	121200	572724000	412000	412000	412000	412000	2
400	20241004	121100	571900000	412000	412000	412000	412000	11
401	20241004	121000	567368000	412000	412500	412500	412000	5
402	20241004	120900	565307000	412000	412000	412000	412000	0
403	20241004	120800	565307000	412000	412000	412000	412000	4
404	20241004	120700	563659000	412000	412000	412000	412000	3
405	20241004	120600	562423000	412000	412000	412000	412000	47
406	20241004	120500	543059000	412000	412000	412000	412000	0
407	20241004	120400	543059000	412000	412000	412000	412000	4
408	20241004	120300	541411000	412000	412000	412000	412000	4
409	20241004	120200	539763000	412000	412000	412000	412000	1
410	20241004	120100	539351000	412000	412000	412000	412000	9
411	20241004	120000	535643000	412000	412000	412000	412000	0
412	20241004	115900	535643000	412000	412500	412500	412000	97
413	20241004	115800	495639500	412500	412500	412500	412500	1
414	20241004	115700	495227000	412500	412500	412500	412500	13
415	20241004	115600	489864500	412500	412500	412500	412500	0
416	20241004	115500	489864500	412500	412500	412500	412500	1
417	20241004	115400	489452000	412500	412500	412500	412500	1
418	20241004	115300	489039500	413000	413000	413000	413000	0
419	20241004	115200	489039500	413000	413000	413000	413000	0
420	20241004	115100	489039500	413000	413000	413000	413000	3
421	20241004	115000	487800500	412500	412500	412500	412500	3
422	20241004	114900	486563000	413000	412500	413000	412500	15
423	20241004	114800	480370500	412500	412500	412500	412500	0
424	20241004	114700	480370500	412500	412500	412500	412500	0
425	20241004	114600	480370500	412500	412500	412500	412500	4
426	20241004	114500	478720500	412500	412500	412500	412500	0
427	20241004	114400	478720500	412500	412500	412500	412500	7
428	20241004	114300	475833000	412500	412500	412500	412500	0
429	20241004	114200	475833000	412500	412500	412500	412500	0
430	20241004	114100	475833000	412500	412500	412500	412500	7
431	20241004	114000	472945500	412500	412500	412500	412500	0
432	20241004	113900	472945500	412500	412500	412500	412500	1
433	20241004	113800	472533000	412500	412500	412500	412500	7
434	20241004	113700	469645500	412500	412500	412500	412500	0
435	20241004	113600	469645500	412500	412500	412500	412500	0
436	20241004	113500	469645500	412500	412500	412500	412500	0
437	20241004	113400	469645500	412500	412500	412500	412500	6
438	20241004	113300	467170500	412500	412500	412500	412500	4
439	20241004	113200	465520500	412500	412500	412500	412500	0
440	20241004	113100	465520500	412500	412500	412500	412500	0
441	20241004	113000	465520500	412500	412500	412500	412500	0
442	20241004	112900	465520500	412500	412500	412500	412500	2
443	20241004	112800	464695500	412500	412500	412500	412500	6
444	20241004	112700	462220500	412500	412500	412500	412500	2
445	20241004	112600	461395500	412500	412500	412500	412500	1
446	20241004	112500	460983000	413000	413000	413000	413000	2
447	20241004	112400	460157000	412500	412500	412500	412500	1
448	20241004	112300	459744500	412500	412500	412500	412500	6
449	20241004	112200	457269500	412500	412500	412500	412500	0
450	20241004	112100	457269500	412500	412500	412500	412500	1
451	20241004	112000	456857000	412500	412500	412500	412500	1
452	20241004	111900	456444500	412500	412500	412500	412500	2
453	20241004	111800	455619500	413000	413000	413000	413000	20
454	20241004	111700	447359500	413000	413000	413000	413000	0
455	20241004	111600	447359500	413000	413000	413000	413000	2
456	20241004	111500	446533500	412500	412500	412500	412500	0
457	20241004	111400	446533500	412500	412500	412500	412500	1
458	20241004	111300	446121000	412500	412500	412500	412500	0
459	20241004	111200	446121000	412500	412500	412500	412500	2
460	20241004	111100	445296000	412500	412500	412500	412500	0
461	20241004	111000	445296000	412500	413000	413000	412500	3
462	20241004	110900	444057500	412500	412500	412500	412500	3
463	20241004	110800	442820000	412000	412000	412000	412000	0
464	20241004	110700	442820000	412000	412000	412000	412000	0
465	20241004	110600	442820000	412000	413000	413000	412000	17
466	20241004	110500	435802000	413000	413000	413000	412000	103
467	20241004	110400	393272500	413000	413500	413500	413000	58
468	20241004	110300	369294500	413500	414000	414000	413500	2
469	20241004	110200	368467000	414000	414000	414000	414000	0
470	20241004	110100	368467000	414000	414500	414500	414000	16
471	20241004	110000	361842500	414500	414500	414500	414500	3
472	20241004	105900	360599000	414000	414000	414000	414000	0
473	20241004	105800	360599000	414000	414000	414000	414000	9
474	20241004	105700	356873000	414000	414000	414000	414000	0
475	20241004	105600	356873000	414000	414000	414000	414000	6
476	20241004	105500	354389000	414000	414000	414000	414000	4
477	20241004	105400	352733000	414000	414000	414000	414000	5
478	20241004	105300	350663000	414000	414000	414000	414000	0
479	20241004	105200	350663000	414000	414000	414000	414000	3
480	20241004	105100	349421000	414500	414500	414500	414500	0
481	20241004	105000	349421000	414500	414500	414500	414500	2
482	20241004	104900	348592000	414500	414000	414500	414000	4
483	20241004	104800	346934500	414500	414500	414500	414500	0
484	20241004	104700	346934500	414500	414500	414500	414500	1
485	20241004	104600	346520000	414500	414500	414500	414500	0
486	20241004	104500	346520000	414500	414500	414500	414500	2
487	20241004	104400	345691000	414500	414500	414500	414500	3
488	20241004	104300	344447500	414500	414500	414500	414500	3
489	20241004	104200	343204000	414000	414000	414000	414000	0
490	20241004	104100	343204000	414000	414000	414000	414000	0
491	20241004	104000	343204000	414000	414000	414000	414000	3
492	20241004	103900	341962000	414000	414000	414000	414000	3
493	20241004	103800	340720000	414000	414000	414000	414000	0
494	20241004	103700	340720000	414000	414000	414000	414000	3
495	20241004	103600	339478000	414000	414000	414000	414000	3
496	20241004	103500	338236000	413500	413500	413500	413500	16
497	20241004	103400	331620000	413000	412500	413000	412500	37
498	20241004	103300	316350000	412500	414000	414000	412500	41
499	20241004	103200	299407500	414000	414000	414000	414000	2
500	20241004	103100	298579500	414000	414000	414000	414000	0
501	20241004	103000	298579500	414000	414000	414000	414000	4
502	20241004	102900	296923500	414000	414000	414000	414000	4
503	20241004	102800	295267500	414000	414500	414500	414000	13
504	20241004	102700	289879500	414500	414500	414500	414500	3
505	20241004	102600	288636000	414500	414500	414500	414500	0
506	20241004	102500	288636000	414500	414500	414500	414500	24
507	20241004	102400	278688000	414500	414500	414500	414500	0
508	20241004	102300	278688000	414500	414500	414500	414500	6
509	20241004	102200	276201000	414500	414500	414500	414500	0
510	20241004	102100	276201000	414500	415000	415000	414500	27
511	20241004	102000	264997000	415500	415500	415500	415500	0
512	20241004	101900	264997000	415500	415500	415500	415500	0
513	20241004	101800	264997000	415500	415500	415500	415500	0
514	20241004	101700	264997000	415500	415500	415500	415500	0
515	20241004	101600	264997000	415500	415500	415500	415500	0
516	20241004	101500	264997000	415500	415500	415500	415500	4
517	20241004	101400	263335000	415000	415500	415500	415000	2
518	20241004	101300	262504500	415500	415500	415500	415500	1
519	20241004	101200	262089000	415000	415500	415500	415000	17
520	20241004	101100	255033500	415500	415500	415500	415500	0
521	20241004	101000	255033500	415500	415500	415500	415500	2
522	20241004	100900	254202500	415000	415000	415000	415000	0
523	20241004	100800	254202500	415000	415000	415000	415000	1
524	20241004	100700	253787500	415000	415000	415000	415000	0
525	20241004	100600	253787500	415000	415000	415000	415000	16
526	20241004	100500	247147500	415000	415000	415000	415000	1
527	20241004	100400	246732500	415000	415000	415000	415000	0
528	20241004	100300	246732500	415000	415000	415000	415000	2
529	20241004	100200	245902500	415000	415000	415000	415000	0
530	20241004	100100	245902500	415000	415000	415000	415000	15
531	20241004	100000	239677500	415000	415500	415500	415000	15
532	20241004	095900	233452000	415000	415000	415000	415000	0
533	20241004	095800	233452000	415000	415000	415000	415000	0
534	20241004	095700	233452000	415000	415000	415000	415000	0
535	20241004	095600	233452000	415000	415000	415000	415000	0
536	20241004	095500	233452000	415000	415000	415000	415000	0
537	20241004	095400	233452000	415000	415000	415000	415000	0
538	20241004	095300	233452000	415000	415000	415000	415000	3
539	20241004	095200	232207000	414000	414000	414000	414000	0
540	20241004	095100	232207000	414000	414000	414000	414000	1
541	20241004	095000	231793000	414000	413500	414000	413000	96
542	20241004	094900	192098500	413000	414500	414500	413000	32
543	20241004	094800	178856000	414000	413500	414000	413000	30
544	20241004	094700	166446500	414000	414000	414000	414000	1
545	20241004	094600	166032500	413500	413500	413500	413500	0
546	20241004	094500	166032500	413500	413500	413500	413500	2
547	20241004	094400	165205500	413500	413500	413500	413500	3
548	20241004	094300	163965000	413500	413500	413500	413500	5
549	20241004	094200	161897500	413500	413500	413500	413500	0
550	20241004	094100	161897500	413500	413500	413500	413500	4
551	20241004	094000	160243500	413500	413500	413500	413500	1
552	20241004	093900	159830000	413500	413500	413500	413500	1
553	20241004	093800	159416500	413500	413500	413500	413500	17
554	20241004	093700	152387000	413500	413500	413500	413000	18
555	20241004	093600	144945000	413500	414500	414500	413500	30
556	20241004	093500	132518500	414500	414500	414500	414500	12
557	20241004	093400	127544500	415000	415000	415000	415000	0
558	20241004	093300	127544500	415000	415000	415000	415000	10
559	20241004	093200	123394500	415500	415500	415500	415500	0
560	20241004	093100	123394500	415500	415500	415500	415500	0
561	20241004	093000	123394500	415500	416000	416000	415500	14
562	20241004	092900	117571500	416500	416500	416500	416500	0
563	20241004	092800	117571500	416500	416500	416500	416500	0
564	20241004	092700	117571500	416500	416000	416500	416000	2
565	20241004	092600	116739000	416500	415500	416500	415500	14
566	20241004	092500	110917500	415000	415000	415000	415000	1
567	20241004	092400	110502500	415000	415000	415000	415000	0
568	20241004	092300	110502500	415000	415000	415000	415000	0
569	20241004	092200	110502500	415000	415000	415000	415000	2
570	20241004	092100	109672500	415500	415500	415500	415500	2
571	20241004	092000	108841500	415500	415000	415500	415000	31
572	20241004	091900	95973000	415000	415000	415000	415000	0
573	20241004	091800	95973000	415000	415000	415000	415000	0
574	20241004	091700	95973000	415000	415000	415000	415000	6
575	20241004	091600	93483000	415000	415000	415000	415000	0
576	20241004	091500	93483000	415000	415000	415000	415000	3
577	20241004	091400	92238000	415500	415500	415500	415500	6
578	20241004	091300	89745000	417500	417500	417500	417500	0
579	20241004	091200	89745000	417500	416000	417500	415500	28
580	20241004	091100	78099000	416500	416500	416500	416500	0
581	20241004	091000	78099000	416500	416500	416500	416500	2
582	20241004	090900	77266000	416000	416000	416000	416000	2
583	20241004	090800	76434000	416000	416000	416000	416000	2
584	20241004	090700	75602000	416000	416000	416000	416000	2
585	20241004	090600	74770000	416000	417000	417000	416000	18
586	20241004	090500	67281000	416000	415500	416500	415000	10
587	20241004	090400	63124000	416500	416000	416500	415000	37
588	20241004	090300	47732500	416000	415000	416000	415000	7
589	20241004	090200	44825500	415000	414000	416000	414000	11
590	20241004	090100	40265500	414000	415000	416000	413500	69
591	20241004	090000	11643000	415500	416000	416000	415000	28