KissMeData/007310/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184900	753898000	410000	410000	410000	410000	118
3	20241017	184800	753898000	410000	410000	410000	410000	0
4	20241017	184700	753898000	410000	410000	410000	410000	0
5	20241017	184600	753898000	410000	410000	410000	410000	0
6	20241017	184500	753898000	410000	410000	410000	410000	0
7	20241017	184400	753898000	410000	410000	410000	410000	0
8	20241017	184300	753898000	410000	410000	410000	410000	0
9	20241017	184200	753898000	410000	410000	410000	410000	0
10	20241017	184100	753898000	410000	410000	410000	410000	0
11	20241017	184000	753898000	410000	410000	410000	410000	0
12	20241017	183900	753898000	410000	410000	410000	410000	0
13	20241017	183800	753898000	410000	410000	410000	410000	0
14	20241017	183700	753898000	410000	410000	410000	410000	0
15	20241017	183600	753898000	410000	410000	410000	410000	0
16	20241017	183500	753898000	410000	410000	410000	410000	0
17	20241017	183400	753898000	410000	410000	410000	410000	0
18	20241017	183300	753898000	410000	410000	410000	410000	0
19	20241017	183200	753898000	410000	410000	410000	410000	0
20	20241017	183100	753898000	410000	410000	410000	410000	0
21	20241017	183000	753898000	410000	410000	410000	410000	0
22	20241017	182900	753898000	410000	410000	410000	410000	0
23	20241017	182800	753898000	410000	410000	410000	410000	0
24	20241017	182700	753898000	410000	410000	410000	410000	0
25	20241017	182600	753898000	410000	410000	410000	410000	0
26	20241017	182500	753898000	410000	410000	410000	410000	0
27	20241017	182400	753898000	410000	410000	410000	410000	0
28	20241017	182300	753898000	410000	410000	410000	410000	0
29	20241017	182200	753898000	410000	410000	410000	410000	0
30	20241017	182100	753898000	410000	410000	410000	410000	0
31	20241017	182000	753898000	410000	410000	410000	410000	0
32	20241017	181900	753898000	410000	410000	410000	410000	118
33	20241017	181800	753898000	410000	410000	410000	410000	0
34	20241017	181700	753898000	410000	410000	410000	410000	0
35	20241017	181600	753898000	410000	410000	410000	410000	0
36	20241017	181500	753898000	410000	410000	410000	410000	0
37	20241017	181400	753898000	410000	410000	410000	410000	0
38	20241017	181300	753898000	410000	410000	410000	410000	0
39	20241017	181200	753898000	410000	410000	410000	410000	0
40	20241017	181100	753898000	410000	410000	410000	410000	0
41	20241017	181000	753898000	410000	410000	410000	410000	0
42	20241017	180900	753898000	410000	410000	410000	410000	0
43	20241017	180800	753898000	410000	410000	410000	410000	0
44	20241017	180700	753898000	410000	410000	410000	410000	0
45	20241017	180600	753898000	410000	410000	410000	410000	0
46	20241017	180500	753898000	410000	410000	410000	410000	0
47	20241017	180400	753898000	410000	410000	410000	410000	0
48	20241017	180300	753898000	410000	410000	410000	410000	0
49	20241017	180200	753898000	410000	410000	410000	410000	0
50	20241017	180100	753898000	410000	410000	410000	410000	0
51	20241017	180000	753898000	410000	410000	410000	410000	0
52	20241017	175900	753898000	410000	410000	410000	410000	0
53	20241017	175800	753898000	410000	410000	410000	410000	0
54	20241017	175700	753898000	410000	410000	410000	410000	0
55	20241017	175600	753898000	410000	410000	410000	410000	0
56	20241017	175500	753898000	410000	410000	410000	410000	0
57	20241017	175400	753898000	410000	410000	410000	410000	0
58	20241017	175300	753898000	410000	410000	410000	410000	0
59	20241017	175200	753898000	410000	410000	410000	410000	0
60	20241017	175100	753898000	410000	410000	410000	410000	0
61	20241017	175000	753898000	410000	410000	410000	410000	0
62	20241017	174900	753898000	410000	410000	410000	410000	118
63	20241017	174800	753898000	410000	410000	410000	410000	0
64	20241017	174700	753898000	410000	410000	410000	410000	0
65	20241017	174600	753898000	410000	410000	410000	410000	0
66	20241017	174500	753898000	410000	410000	410000	410000	0
67	20241017	174400	753898000	410000	410000	410000	410000	0
68	20241017	174300	753898000	410000	410000	410000	410000	0
69	20241017	174200	753898000	410000	410000	410000	410000	0
70	20241017	174100	753898000	410000	410000	410000	410000	0
71	20241017	174000	753898000	410000	410000	410000	410000	0
72	20241017	173900	753898000	410000	410000	410000	410000	0
73	20241017	173800	753898000	410000	410000	410000	410000	0
74	20241017	173700	753898000	410000	410000	410000	410000	0
75	20241017	173600	753898000	410000	410000	410000	410000	0
76	20241017	173500	753898000	410000	410000	410000	410000	0
77	20241017	173400	753898000	410000	410000	410000	410000	0
78	20241017	173300	753898000	410000	410000	410000	410000	0
79	20241017	173200	753898000	410000	410000	410000	410000	0
80	20241017	173100	753898000	410000	410000	410000	410000	0
81	20241017	173000	753898000	410000	410000	410000	410000	0
82	20241017	172900	753898000	410000	410000	410000	410000	0
83	20241017	172800	753898000	410000	410000	410000	410000	0
84	20241017	172700	753898000	410000	410000	410000	410000	0
85	20241017	172600	753898000	410000	410000	410000	410000	0
86	20241017	172500	753898000	410000	410000	410000	410000	0
87	20241017	172400	753898000	410000	410000	410000	410000	0
88	20241017	172300	753898000	410000	410000	410000	410000	0
89	20241017	172200	753898000	410000	410000	410000	410000	0
90	20241017	172100	753898000	410000	410000	410000	410000	0
91	20241017	172000	753898000	410000	410000	410000	410000	0
92	20241017	171900	753898000	410000	410000	410000	410000	118
93	20241017	171800	753898000	410000	410000	410000	410000	0
94	20241017	171700	753898000	410000	410000	410000	410000	0
95	20241017	171600	753898000	410000	410000	410000	410000	0
96	20241017	171500	753898000	410000	410000	410000	410000	0
97	20241017	171400	753898000	410000	410000	410000	410000	0
98	20241017	171300	753898000	410000	410000	410000	410000	0
99	20241017	171200	753898000	410000	410000	410000	410000	0
100	20241017	171100	753898000	410000	410000	410000	410000	0
101	20241017	171000	753898000	410000	410000	410000	410000	0
102	20241017	170900	753898000	410000	410000	410000	410000	0
103	20241017	170800	753898000	410000	410000	410000	410000	0
104	20241017	170700	753898000	410000	410000	410000	410000	0
105	20241017	170600	753898000	410000	410000	410000	410000	0
106	20241017	170500	753898000	410000	410000	410000	410000	0
107	20241017	170400	753898000	410000	410000	410000	410000	0
108	20241017	170300	753898000	410000	410000	410000	410000	0
109	20241017	170200	753898000	410000	410000	410000	410000	0
110	20241017	170100	753898000	410000	410000	410000	410000	0
111	20241017	170000	753898000	410000	410000	410000	410000	0
112	20241017	165900	753898000	410000	410000	410000	410000	0
113	20241017	165800	753898000	410000	410000	410000	410000	0
114	20241017	165700	753898000	410000	410000	410000	410000	0
115	20241017	165600	753898000	410000	410000	410000	410000	0
116	20241017	165500	753898000	410000	410000	410000	410000	0
117	20241017	165400	753898000	410000	410000	410000	410000	0
118	20241017	165300	753898000	410000	410000	410000	410000	0
119	20241017	165200	753898000	410000	410000	410000	410000	0
120	20241017	165100	753898000	410000	410000	410000	410000	0
121	20241017	165000	753898000	410000	410000	410000	410000	0
122	20241017	164900	753898000	410000	410000	410000	410000	118
123	20241017	164800	753898000	410000	410000	410000	410000	0
124	20241017	164700	753898000	410000	410000	410000	410000	0
125	20241017	164600	753898000	410000	410000	410000	410000	0
126	20241017	164500	753898000	410000	410000	410000	410000	0
127	20241017	164400	753898000	410000	410000	410000	410000	0
128	20241017	164300	753898000	410000	410000	410000	410000	0
129	20241017	164200	753898000	410000	410000	410000	410000	0
130	20241017	164100	753898000	410000	410000	410000	410000	0
131	20241017	164000	753898000	410000	410000	410000	410000	0
132	20241017	163900	753898000	410000	410000	410000	410000	0
133	20241017	163800	753898000	410000	410000	410000	410000	0
134	20241017	163700	753898000	410000	410000	410000	410000	0
135	20241017	163600	753898000	410000	410000	410000	410000	0
136	20241017	163500	753898000	410000	410000	410000	410000	0
137	20241017	163400	753898000	410000	410000	410000	410000	0
138	20241017	163300	753898000	410000	410000	410000	410000	0
139	20241017	163200	753898000	410000	410000	410000	410000	0
140	20241017	163100	753898000	410000	410000	410000	410000	0
141	20241017	163000	753898000	410000	410000	410000	410000	0
142	20241017	162900	753898000	410000	410000	410000	410000	0
143	20241017	162800	753898000	410000	410000	410000	410000	0
144	20241017	162700	753898000	410000	410000	410000	410000	0
145	20241017	162600	753898000	410000	410000	410000	410000	0
146	20241017	162500	753898000	410000	410000	410000	410000	0
147	20241017	162400	753898000	410000	410000	410000	410000	0
148	20241017	162300	753898000	410000	410000	410000	410000	0
149	20241017	162200	753898000	410000	410000	410000	410000	0
150	20241017	162100	753898000	410000	410000	410000	410000	0
151	20241017	162000	753898000	410000	410000	410000	410000	0
152	20241017	161900	753898000	410000	410000	410000	410000	118
153	20241017	161800	753898000	410000	410000	410000	410000	0
154	20241017	161700	753898000	410000	410000	410000	410000	0
155	20241017	161600	753898000	410000	410000	410000	410000	0
156	20241017	161500	753898000	410000	410000	410000	410000	0
157	20241017	161400	753898000	410000	410000	410000	410000	0
158	20241017	161300	753898000	410000	410000	410000	410000	0
159	20241017	161200	753898000	410000	410000	410000	410000	0
160	20241017	161100	753898000	410000	410000	410000	410000	0
161	20241017	161000	753898000	410000	410000	410000	410000	0
162	20241017	160900	753898000	410000	410000	410000	410000	0
163	20241017	160800	753898000	410000	410000	410000	410000	0
164	20241017	160700	753898000	410000	410000	410000	410000	0
165	20241017	160600	753898000	410000	410000	410000	410000	0
166	20241017	160500	753898000	410000	410000	410000	410000	0
167	20241017	160400	753898000	410000	410000	410000	410000	0
168	20241017	160300	753898000	410000	410000	410000	410000	0
169	20241017	160200	753898000	410000	410000	410000	410000	0
170	20241017	160100	753898000	410000	410000	410000	410000	0
171	20241017	160000	753898000	410000	410000	410000	410000	0
172	20241017	155900	753898000	410000	410000	410000	410000	0
173	20241017	155800	753898000	410000	410000	410000	410000	0
174	20241017	155700	753898000	410000	410000	410000	410000	0
175	20241017	155600	753898000	410000	410000	410000	410000	0
176	20241017	155500	753898000	410000	410000	410000	410000	0
177	20241017	155400	753898000	410000	410000	410000	410000	0
178	20241017	155300	753898000	410000	410000	410000	410000	0
179	20241017	155200	753898000	410000	410000	410000	410000	0
180	20241017	155100	753898000	410000	410000	410000	410000	0
181	20241017	155000	753898000	410000	410000	410000	410000	0
182	20241017	154900	753898000	410000	410000	410000	410000	118
183	20241017	154800	753898000	410000	410000	410000	410000	0
184	20241017	154700	753898000	410000	410000	410000	410000	0
185	20241017	154600	753898000	410000	410000	410000	410000	0
186	20241017	154500	753898000	410000	410000	410000	410000	0
187	20241017	154400	753898000	410000	410000	410000	410000	0
188	20241017	154300	753898000	410000	410000	410000	410000	0
189	20241017	154200	753898000	410000	410000	410000	410000	0
190	20241017	154100	753898000	410000	410000	410000	410000	0
191	20241017	154000	753898000	410000	410000	410000	410000	0
192	20241017	153900	753898000	410000	410000	410000	410000	0
193	20241017	153800	753898000	410000	410000	410000	410000	0
194	20241017	153700	753898000	410000	410000	410000	410000	0
195	20241017	153600	753898000	410000	410000	410000	410000	0
196	20241017	153500	753898000	410000	410000	410000	410000	0
197	20241017	153400	753898000	410000	410000	410000	410000	0
198	20241017	153300	753898000	410000	410000	410000	410000	0
199	20241017	153200	753898000	410000	410000	410000	410000	0
200	20241017	153100	753898000	410000	410000	410000	410000	0
201	20241017	153000	753898000	410000	410000	410000	410000	118
202	20241017	152900	705518000	409000	409000	409000	409000	0
203	20241017	152800	705518000	409000	409000	409000	409000	0
204	20241017	152700	705518000	409000	409000	409000	409000	0
205	20241017	152600	705518000	409000	409000	409000	409000	0
206	20241017	152500	705518000	409000	409000	409000	409000	0
207	20241017	152400	705518000	409000	409000	409000	409000	0
208	20241017	152300	705518000	409000	409000	409000	409000	0
209	20241017	152200	705518000	409000	409000	409000	409000	0
210	20241017	152100	705518000	409000	409000	409000	409000	0
211	20241017	152000	705518000	409000	409000	409000	409000	0
212	20241017	151900	705518000	409000	408500	409000	408500	2
213	20241017	151800	704700500	408500	408500	408500	408500	3
214	20241017	151700	703475000	408500	408500	408500	408500	3
215	20241017	151600	702249500	408500	408500	408500	408500	2
216	20241017	151500	701432500	408500	407500	409500	407500	30
217	20241017	151400	689175000	407000	408500	408500	407000	79
218	20241017	151300	656943000	408500	408500	408500	408500	15
219	20241017	151200	650815500	408500	408500	408500	408500	3
220	20241017	151100	649590000	408500	407500	409000	407500	50
221	20241017	151000	629150500	407500	407000	407500	407000	5
222	20241017	150900	627114500	407000	406500	408000	406500	8
223	20241017	150800	623857000	406500	407000	407000	406500	5
224	20241017	150700	621823500	407000	407000	407000	406500	7
225	20241017	150600	618975500	406500	406500	406500	406500	7
226	20241017	150500	616130000	406500	406500	406500	406500	3
227	20241017	150400	614910500	406500	406500	406500	406500	4
228	20241017	150300	613284500	406500	406500	406500	406500	3
229	20241017	150200	612065000	406500	406500	406500	406500	1
230	20241017	150100	611658500	407500	407500	407500	407500	2
231	20241017	150000	610843500	407500	407000	407500	406500	12
232	20241017	145900	605961000	406500	406500	406500	406500	4
233	20241017	145800	604335000	406500	406500	406500	406500	3
234	20241017	145700	603115500	406500	406500	406500	406500	2
235	20241017	145600	602302500	406500	406500	406500	406500	3
236	20241017	145500	601083000	407000	407000	407000	407000	9
237	20241017	145400	597420000	407000	407000	407000	407000	5
238	20241017	145300	595385000	407500	407000	407500	407000	2
239	20241017	145200	594570500	407000	407000	407000	407000	5
240	20241017	145100	592535500	407000	407000	407000	407000	3
241	20241017	145000	591314500	407000	407000	407000	407000	3
242	20241017	144900	590093500	407000	407000	407000	407000	3
243	20241017	144800	588872500	407000	407000	407000	407000	3
244	20241017	144700	587651500	407000	407000	407000	407000	4
245	20241017	144600	586023500	407000	407000	407500	407000	4
246	20241017	144500	584395000	407500	407500	407500	407500	2
247	20241017	144400	583580000	407000	407000	407000	407000	8
248	20241017	144300	580324000	407000	407000	407000	407000	5
249	20241017	144200	578289000	407000	407000	407000	407000	3
250	20241017	144100	577068000	407000	407000	407000	407000	3
251	20241017	144000	575847000	407000	407000	407000	407000	4
252	20241017	143900	574219000	407000	407000	407000	407000	2
253	20241017	143800	573405000	407000	407000	407000	407000	3
254	20241017	143700	572184000	407000	407000	407000	407000	8
255	20241017	143600	568928000	407000	407000	407000	407000	2
256	20241017	143500	568114000	407500	407500	407500	407000	5
257	20241017	143400	566077000	407500	407500	407500	407500	2
258	20241017	143300	565262000	407500	407500	407500	407500	2
259	20241017	143200	564447000	407500	407000	407500	407000	8
260	20241017	143100	561187500	407000	407000	407000	407000	3
261	20241017	143000	559966500	407500	407000	407500	407000	5
262	20241017	142900	557930000	407500	407500	408500	407500	25
263	20241017	142800	547735000	407500	407500	407500	407500	3
264	20241017	142700	546512500	407500	407500	407500	407500	7
265	20241017	142600	543660000	407500	407500	407500	407500	1
266	20241017	142500	543252500	407500	407500	407500	407500	3
267	20241017	142400	542030000	407500	407500	407500	407500	4
268	20241017	142300	540400000	407500	408000	408000	407000	19
269	20241017	142200	532649500	408000	408000	408000	408000	5
270	20241017	142100	530609500	408000	408000	408000	408000	3
271	20241017	142000	529385500	408000	407500	408000	407500	9
272	20241017	141900	525714000	407000	407000	407000	407000	4
273	20241017	141800	524086000	407000	407000	407000	407000	3
274	20241017	141700	522865000	407000	407000	407000	407000	4
275	20241017	141600	521237000	407000	407000	407000	407000	5
276	20241017	141500	519202000	407500	407000	407500	407000	4
277	20241017	141400	517572500	407500	407500	407500	407500	22
278	20241017	141300	508607500	407500	407500	407500	407500	2
279	20241017	141200	507792500	408000	408000	408000	408000	2
280	20241017	141100	506976500	408000	408000	408000	408000	4
281	20241017	141000	505344500	408500	408500	408500	408500	1
282	20241017	140900	504936000	408000	408000	408000	408000	0
283	20241017	140800	504936000	408000	408000	408000	408000	0
284	20241017	140700	504936000	408000	408000	408000	408000	1
285	20241017	140600	504528000	408000	408000	408000	408000	1
286	20241017	140500	504120000	408500	408500	408500	408500	1
287	20241017	140400	503711500	408500	408500	408500	408500	0
288	20241017	140300	503711500	408500	408500	408500	408500	0
289	20241017	140200	503711500	408500	408500	408500	408500	0
290	20241017	140100	503711500	408500	408500	408500	408500	1
291	20241017	140000	503303000	408000	408000	408000	408000	0
292	20241017	135900	503303000	408000	408000	408000	408000	1
293	20241017	135800	502895000	408000	408000	408000	408000	1
294	20241017	135700	502487000	408000	408000	408000	408000	1
295	20241017	135600	502079000	407500	407500	407500	407500	7
296	20241017	135500	499226500	407500	407500	407500	407500	1
297	20241017	135400	498819000	407500	407500	407500	407500	0
298	20241017	135300	498819000	407500	407500	407500	407500	0
299	20241017	135200	498819000	407500	407500	407500	407500	0
300	20241017	135100	498819000	407500	407500	407500	407500	0
301	20241017	135000	498819000	407500	407500	407500	407500	0
302	20241017	134900	498819000	407500	407500	407500	407500	0
303	20241017	134800	498819000	407500	407500	407500	407500	1
304	20241017	134700	498411500	407500	407500	407500	407500	1
305	20241017	134600	498004000	408000	408000	408000	408000	10
306	20241017	134500	493924000	408000	408000	408000	408000	0
307	20241017	134400	493924000	408000	408000	408000	408000	4
308	20241017	134300	492292000	407500	407500	407500	407500	5
309	20241017	134200	490254500	407500	407500	407500	407500	0
310	20241017	134100	490254500	407500	407500	407500	407500	0
311	20241017	134000	490254500	407500	407500	407500	407500	0
312	20241017	133900	490254500	407500	407500	407500	407500	1
313	20241017	133800	489847000	407500	407500	407500	407500	1
314	20241017	133700	489439500	408000	408000	408000	408000	0
315	20241017	133600	489439500	408000	408000	408000	408000	0
316	20241017	133500	489439500	408000	408000	408000	408000	1
317	20241017	133400	489031500	407500	407500	407500	407500	0
318	20241017	133300	489031500	407500	407500	407500	407500	0
319	20241017	133200	489031500	407500	407500	407500	407500	0
320	20241017	133100	489031500	407500	407500	407500	407500	0
321	20241017	133000	489031500	407500	407500	407500	407500	0
322	20241017	132900	489031500	407500	407500	407500	407500	0
323	20241017	132800	489031500	407500	407500	407500	407500	3
324	20241017	132700	487809000	408000	408000	408000	408000	0
325	20241017	132600	487809000	408000	408000	408000	408000	1
326	20241017	132500	487401000	407500	407500	407500	407500	0
327	20241017	132400	487401000	407500	407500	407500	407500	1
328	20241017	132300	486993500	408000	408000	408000	408000	0
329	20241017	132200	486993500	408000	408000	408000	408000	1
330	20241017	132100	486585500	408000	408000	408000	408000	0
331	20241017	132000	486585500	408000	408000	408000	408000	1
332	20241017	131900	486177500	408000	408000	408000	408000	1
333	20241017	131800	485769500	408000	408000	408000	408000	0
334	20241017	131700	485769500	408000	408000	408000	408000	0
335	20241017	131600	485769500	408000	409000	409000	408000	3
336	20241017	131500	484544500	409000	409000	409000	409000	0
337	20241017	131400	484544500	409000	409000	409000	409000	0
338	20241017	131300	484544500	409000	409000	409000	409000	0
339	20241017	131200	484544500	409000	409000	409000	409000	1
340	20241017	131100	484135500	408500	408500	408500	408500	0
341	20241017	131000	484135500	408500	408500	408500	408500	0
342	20241017	130900	484135500	408500	408500	408500	408500	34
343	20241017	130800	470246500	408500	408500	408500	408500	1
344	20241017	130700	469838000	407500	407500	407500	407500	0
345	20241017	130600	469838000	407500	407500	407500	407500	0
346	20241017	130500	469838000	407500	407500	407500	407500	0
347	20241017	130400	469838000	407500	407500	407500	407500	0
348	20241017	130300	469838000	407500	407500	407500	407500	0
349	20241017	130200	469838000	407500	407500	407500	407500	0
350	20241017	130100	469838000	407500	407500	407500	407500	0
351	20241017	130000	469838000	407500	407500	407500	407500	4
352	20241017	125900	468208000	407500	407500	407500	407500	0
353	20241017	125800	468208000	407500	407500	407500	407500	0
354	20241017	125700	468208000	407500	407500	407500	407500	0
355	20241017	125600	468208000	407500	407500	407500	407500	0
356	20241017	125500	468208000	407500	407000	407500	407000	2
357	20241017	125400	467393500	407000	407000	407000	407000	0
358	20241017	125300	467393500	407000	407000	407000	407000	0
359	20241017	125200	467393500	407000	407000	407000	407000	10
360	20241017	125100	463323500	407000	407000	407000	407000	0
361	20241017	125000	463323500	407000	407000	407000	407000	1
362	20241017	124900	462916500	407000	407000	407000	407000	1
363	20241017	124800	462509500	407000	407000	407000	407000	0
364	20241017	124700	462509500	407000	407000	407000	407000	0
365	20241017	124600	462509500	407000	407000	407000	407000	0
366	20241017	124500	462509500	407000	407000	407000	407000	0
367	20241017	124400	462509500	407000	407000	407000	407000	0
368	20241017	124300	462509500	407000	407000	407000	407000	0
369	20241017	124200	462509500	407000	407000	407000	407000	0
370	20241017	124100	462509500	407000	407000	407000	407000	0
371	20241017	124000	462509500	407000	408000	408500	407000	9
372	20241017	123900	458842000	408000	407500	408000	407500	101
373	20241017	123800	417684000	407000	407000	407000	407000	4
374	20241017	123700	416056000	407000	407000	407000	407000	0
375	20241017	123600	416056000	407000	407000	407000	407000	0
376	20241017	123500	416056000	407000	407000	407000	407000	0
377	20241017	123400	416056000	407000	407000	407000	407000	19
378	20241017	123300	408323000	407500	407500	407500	407500	0
379	20241017	123200	408323000	407500	407500	407500	407500	0
380	20241017	123100	408323000	407500	407500	407500	407500	1
381	20241017	123000	407915500	407500	407500	407500	407500	0
382	20241017	122900	407915500	407500	407500	407500	407500	0
383	20241017	122800	407915500	407500	407500	407500	407500	0
384	20241017	122700	407915500	407500	407500	407500	407500	0
385	20241017	122600	407915500	407500	407500	407500	407500	1
386	20241017	122500	407508000	407500	407500	407500	407500	0
387	20241017	122400	407508000	407500	407500	407500	407500	0
388	20241017	122300	407508000	407500	407500	407500	407500	0
389	20241017	122200	407508000	407500	407000	407500	407000	3
390	20241017	122100	406286000	407500	407500	407500	407500	0
391	20241017	122000	406286000	407500	407500	407500	407500	1
392	20241017	121900	405878500	407000	407000	407000	407000	5
393	20241017	121800	403843500	407000	407000	407000	407000	1
394	20241017	121700	403436500	407000	407000	407000	407000	3
395	20241017	121600	402215500	407000	407000	407000	407000	0
396	20241017	121500	402215500	407000	407000	407000	407000	0
397	20241017	121400	402215500	407000	407000	407000	407000	1
398	20241017	121300	401808500	407000	407000	407000	407000	1
399	20241017	121200	401401500	407000	407000	407000	407000	0
400	20241017	121100	401401500	407000	407000	407000	407000	1
401	20241017	121000	400994500	407000	407000	407000	407000	22
402	20241017	120900	392040500	406500	406500	406500	406500	0
403	20241017	120800	392040500	406500	406500	406500	406500	1
404	20241017	120700	391634000	406500	406500	406500	406500	0
405	20241017	120600	391634000	406500	406500	406500	406500	1
406	20241017	120500	391227500	406500	406500	406500	406500	0
407	20241017	120400	391227500	406500	406500	406500	406500	0
408	20241017	120300	391227500	406500	406500	406500	406500	3
409	20241017	120200	390008000	406500	406500	406500	406500	6
410	20241017	120100	387569000	406500	406500	406500	406500	7
411	20241017	120000	384723500	407000	407000	407000	407000	0
412	20241017	115900	384723500	407000	407000	407000	407000	0
413	20241017	115800	384723500	407000	407000	407000	407000	3
414	20241017	115700	383502500	407000	407000	407000	407000	0
415	20241017	115600	383502500	407000	407000	407000	407000	1
416	20241017	115500	383095500	406000	406000	406000	406000	1
417	20241017	115400	382689500	406000	406000	406000	406000	0
418	20241017	115300	382689500	406000	406000	406000	406000	0
419	20241017	115200	382689500	406000	406000	406000	406000	0
420	20241017	115100	382689500	406000	406000	406000	406000	0
421	20241017	115000	382689500	406000	406000	406000	406000	0
422	20241017	114900	382689500	406000	406000	406000	406000	0
423	20241017	114800	382689500	406000	406000	406000	406000	1
424	20241017	114700	382283500	406000	406000	406000	406000	0
425	20241017	114600	382283500	406000	406000	406000	406000	0
426	20241017	114500	382283500	406000	405500	406000	405500	6
427	20241017	114400	379849500	406000	406000	406000	406000	4
428	20241017	114300	378225500	406000	406000	406000	406000	0
429	20241017	114200	378225500	406000	406000	406000	406000	0
430	20241017	114100	378225500	406000	406000	406000	406000	3
431	20241017	114000	377007500	406500	406500	406500	406500	22
432	20241017	113900	368064500	406500	406500	406500	406500	0
433	20241017	113800	368064500	406500	406500	406500	406500	1
434	20241017	113700	367658000	406500	406500	406500	406500	1
435	20241017	113600	367251500	406500	406500	406500	406500	10
436	20241017	113500	363186500	406500	406500	406500	406500	1
437	20241017	113400	362780000	406500	406500	406500	406500	1
438	20241017	113300	362373500	406500	406500	406500	406500	0
439	20241017	113200	362373500	406500	406500	406500	406500	1
440	20241017	113100	361967000	406500	406500	406500	406500	1
441	20241017	113000	361560500	407000	406500	407000	406500	2
442	20241017	112900	360747000	406500	406500	406500	406500	1
443	20241017	112800	360340500	406500	406500	406500	406500	0
444	20241017	112700	360340500	406500	406500	406500	406500	0
445	20241017	112600	360340500	406500	406500	406500	406500	2
446	20241017	112500	359527500	406500	406500	406500	406500	20
447	20241017	112400	351397500	405500	405500	405500	405500	0
448	20241017	112300	351397500	405500	405500	405500	405500	0
449	20241017	112200	351397500	405500	405500	405500	405500	0
450	20241017	112100	351397500	405500	405500	405500	405500	0
451	20241017	112000	351397500	405500	405500	405500	405500	0
452	20241017	111900	351397500	405500	406000	406000	405500	16
453	20241017	111800	344904500	406000	406000	406000	406000	28
454	20241017	111700	333536500	406000	406000	406000	405500	52
455	20241017	111600	312444500	406000	406000	406000	406000	7
456	20241017	111500	309602500	406000	406000	406000	406000	5
457	20241017	111400	307572500	406000	406000	406000	406000	0
458	20241017	111300	307572500	406000	406000	406000	406000	0
459	20241017	111200	307572500	406000	407000	407000	406000	31
460	20241017	111100	294985500	407000	407000	407000	407000	0
461	20241017	111000	294985500	407000	407000	407000	407000	1
462	20241017	110900	294578500	406000	406000	406000	406000	1
463	20241017	110800	294172500	406500	406500	406500	406500	7
464	20241017	110700	291327000	407000	407000	407000	407000	0
465	20241017	110600	291327000	407000	407000	407000	407000	0
466	20241017	110500	291327000	407000	407000	407000	407000	0
467	20241017	110400	291327000	407000	407000	407000	407000	0
468	20241017	110300	291327000	407000	407000	407000	407000	0
469	20241017	110200	291327000	407000	407000	407000	407000	0
470	20241017	110100	291327000	407000	407000	407000	407000	1
471	20241017	110000	290920000	407000	407000	407000	407000	0
472	20241017	105900	290920000	407000	407000	407000	407000	1
473	20241017	105800	290513000	407000	407000	407000	407000	0
474	20241017	105700	290513000	407000	407000	407000	407000	2
475	20241017	105600	289699000	407500	407500	407500	407500	0
476	20241017	105500	289699000	407500	406500	407500	406000	63
477	20241017	105400	264106000	407000	407000	407000	407000	0
478	20241017	105300	264106000	407000	407000	407000	407000	1
479	20241017	105200	263699000	407000	407000	407000	407000	12
480	20241017	105100	258815000	407000	407000	407000	407000	0
481	20241017	105000	258815000	407000	407000	407000	407000	0
482	20241017	104900	258815000	407000	407000	407000	407000	11
483	20241017	104800	254338000	407500	407500	407500	407500	0
484	20241017	104700	254338000	407500	407500	407500	407500	0
485	20241017	104600	254338000	407500	407500	407500	407500	0
486	20241017	104500	254338000	407500	407500	407500	407500	0
487	20241017	104400	254338000	407500	407500	407500	407500	0
488	20241017	104300	254338000	407500	407500	407500	407500	0
489	20241017	104200	254338000	407500	407500	407500	407500	0
490	20241017	104100	254338000	407500	407500	407500	407500	2
491	20241017	104000	253523000	407500	407500	407500	407500	1
492	20241017	103900	253115500	407000	407000	407000	407000	0
493	20241017	103800	253115500	407000	408000	408000	407000	31
494	20241017	103700	240488000	408000	408000	408000	408000	0
495	20241017	103600	240488000	408000	408000	408000	408000	2
496	20241017	103500	239672000	407500	407500	407500	407500	0
497	20241017	103400	239672000	407500	407500	407500	407500	0
498	20241017	103300	239672000	407500	407500	407500	407500	0
499	20241017	103200	239672000	407500	407500	407500	407500	0
500	20241017	103100	239672000	407500	407500	407500	407500	0
501	20241017	103000	239672000	407500	407500	407500	407500	0
502	20241017	102900	239672000	407500	407500	407500	407500	0
503	20241017	102800	239672000	407500	407500	407500	407500	0
504	20241017	102700	239672000	407500	407500	407500	407500	0
505	20241017	102600	239672000	407500	407500	407500	407500	0
506	20241017	102500	239672000	407500	407500	407500	407500	0
507	20241017	102400	239672000	407500	407500	407500	407500	0
508	20241017	102300	239672000	407500	407500	407500	407500	0
509	20241017	102200	239672000	407500	407500	407500	407500	0
510	20241017	102100	239672000	407500	407500	407500	407500	1
511	20241017	102000	239264500	408000	408000	408000	408000	2
512	20241017	101900	238448500	408000	408000	408000	408000	0
513	20241017	101800	238448500	408000	408000	408000	408000	13
514	20241017	101700	233144500	408500	408500	408500	408500	0
515	20241017	101600	233144500	408500	409000	409000	408500	33
516	20241017	101500	219663500	409500	409500	409500	409500	20
517	20241017	101400	211473500	410000	410000	410000	410000	1
518	20241017	101300	211063500	409500	409500	409500	409500	6
519	20241017	101200	208606500	409500	409500	409500	409500	0
520	20241017	101100	208606500	409500	409500	409500	409500	0
521	20241017	101000	208606500	409500	409500	409500	409500	0
522	20241017	100900	208606500	409500	409500	409500	409500	0
523	20241017	100800	208606500	409500	409500	409500	409500	0
524	20241017	100700	208606500	409500	409500	409500	409500	0
525	20241017	100600	208606500	409500	409500	409500	409500	0
526	20241017	100500	208606500	409500	410000	410000	409500	5
527	20241017	100400	206557000	410000	410000	410000	410000	0
528	20241017	100300	206557000	410000	410000	410000	410000	0
529	20241017	100200	206557000	410000	410000	410000	410000	1
530	20241017	100100	206147000	410000	408500	410000	408500	2
531	20241017	100000	205328500	409500	409500	409500	409500	3
532	20241017	095900	204100000	409500	409500	409500	409500	0
533	20241017	095800	204100000	409500	409500	409500	409500	0
534	20241017	095700	204100000	409500	409500	409500	409500	1
535	20241017	095600	203690500	409000	409000	409000	409000	0
536	20241017	095500	203690500	409000	409000	409000	409000	0
537	20241017	095400	203690500	409000	409000	409000	409000	0
538	20241017	095300	203690500	409000	408500	409000	408500	21
539	20241017	095200	195104000	408500	408500	408500	408500	0
540	20241017	095100	195104000	408500	408500	408500	408500	1
541	20241017	095000	194695500	408500	408500	408500	408500	4
542	20241017	094900	193061500	408000	408000	408000	408000	0
543	20241017	094800	193061500	408000	408000	408000	408000	0
544	20241017	094700	193061500	408000	408000	408000	408000	20
545	20241017	094600	184901500	408500	408500	408500	408500	5
546	20241017	094500	182859000	408500	408500	408500	408500	0
547	20241017	094400	182859000	408500	408500	408500	408500	0
548	20241017	094300	182859000	408500	408500	408500	408500	0
549	20241017	094200	182859000	408500	408500	408500	408500	1
550	20241017	094100	182450500	408500	408500	408500	408500	1
551	20241017	094000	182042000	408000	408000	408000	408000	0
552	20241017	093900	182042000	408000	408500	408500	408000	4
553	20241017	093800	180409500	408000	408000	408000	408000	0
554	20241017	093700	180409500	408000	408000	408000	408000	0
555	20241017	093600	180409500	408000	408000	408000	408000	4
556	20241017	093500	178777500	408000	408500	408500	408000	24
557	20241017	093400	168977000	408500	408500	408500	408500	0
558	20241017	093300	168977000	408500	408500	408500	408500	5
559	20241017	093200	166934500	409500	409500	409500	409500	0
560	20241017	093100	166934500	409500	409500	409500	409500	0
561	20241017	093000	166934500	409500	410000	410000	409500	3
562	20241017	092900	165705500	409500	409500	409500	409500	0
563	20241017	092800	165705500	409500	409500	409500	409500	0
564	20241017	092700	165705500	409500	409500	409500	409500	3
565	20241017	092600	164477000	409500	409500	409500	409500	0
566	20241017	092500	164477000	409500	409500	409500	409500	4
567	20241017	092400	162839000	409500	408000	409500	408000	43
568	20241017	092300	145260000	408500	410000	410000	408500	17
569	20241017	092200	138308000	410000	410000	410000	410000	0
570	20241017	092100	138308000	410000	410000	410000	410000	0
571	20241017	092000	138308000	410000	410000	410000	410000	1
572	20241017	091900	137898000	410500	410500	410500	410500	0
573	20241017	091800	137898000	410500	410500	410500	410500	4
574	20241017	091700	136256000	409000	409000	409000	409000	0
575	20241017	091600	136256000	409000	409000	409000	409000	4
576	20241017	091500	134620000	410000	410000	410000	410000	0
577	20241017	091400	134620000	410000	410000	410000	410000	3
578	20241017	091300	133390000	410000	410000	410000	410000	0
579	20241017	091200	133390000	410000	410000	410000	410000	1
580	20241017	091100	132980000	409500	409500	409500	409500	2
581	20241017	091000	132161000	410000	410000	410000	410000	7
582	20241017	090900	129291000	409000	409000	409000	409000	6
583	20241017	090800	126837000	409500	409500	409500	409500	0
584	20241017	090700	126837000	409500	409500	409500	409000	8
585	20241017	090600	123561500	409500	409000	409500	409000	4
586	20241017	090500	121924000	408000	408500	408500	408000	18
587	20241017	090400	114579000	408500	408500	408500	408500	5
588	20241017	090300	112536500	408500	408500	408500	408500	2
589	20241017	090200	111719500	408500	408000	408500	408000	22
590	20241017	090100	102739500	409500	407000	409500	406500	5
591	20241017	090000	100703500	407000	406000	411500	406000	248