KissMeData/007310/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	184900	769802000	406000	406000	406000	406000	201
3	20241021	184800	769802000	406000	406000	406000	406000	0
4	20241021	184700	769802000	406000	406000	406000	406000	0
5	20241021	184600	769802000	406000	406000	406000	406000	0
6	20241021	184500	769802000	406000	406000	406000	406000	0
7	20241021	184400	769802000	406000	406000	406000	406000	0
8	20241021	184300	769802000	406000	406000	406000	406000	0
9	20241021	184200	769802000	406000	406000	406000	406000	0
10	20241021	184100	769802000	406000	406000	406000	406000	0
11	20241021	184000	769802000	406000	406000	406000	406000	0
12	20241021	183900	769802000	406000	406000	406000	406000	0
13	20241021	183800	769802000	406000	406000	406000	406000	0
14	20241021	183700	769802000	406000	406000	406000	406000	0
15	20241021	183600	769802000	406000	406000	406000	406000	0
16	20241021	183500	769802000	406000	406000	406000	406000	0
17	20241021	183400	769802000	406000	406000	406000	406000	0
18	20241021	183300	769802000	406000	406000	406000	406000	0
19	20241021	183200	769802000	406000	406000	406000	406000	0
20	20241021	183100	769802000	406000	406000	406000	406000	0
21	20241021	183000	769802000	406000	406000	406000	406000	0
22	20241021	182900	769802000	406000	406000	406000	406000	0
23	20241021	182800	769802000	406000	406000	406000	406000	0
24	20241021	182700	769802000	406000	406000	406000	406000	0
25	20241021	182600	769802000	406000	406000	406000	406000	0
26	20241021	182500	769802000	406000	406000	406000	406000	0
27	20241021	182400	769802000	406000	406000	406000	406000	0
28	20241021	182300	769802000	406000	406000	406000	406000	0
29	20241021	182200	769802000	406000	406000	406000	406000	0
30	20241021	182100	769802000	406000	406000	406000	406000	0
31	20241021	182000	769802000	406000	406000	406000	406000	0
32	20241021	181900	769802000	406000	406000	406000	406000	201
33	20241021	181800	769802000	406000	406000	406000	406000	0
34	20241021	181700	769802000	406000	406000	406000	406000	0
35	20241021	181600	769802000	406000	406000	406000	406000	0
36	20241021	181500	769802000	406000	406000	406000	406000	0
37	20241021	181400	769802000	406000	406000	406000	406000	0
38	20241021	181300	769802000	406000	406000	406000	406000	0
39	20241021	181200	769802000	406000	406000	406000	406000	0
40	20241021	181100	769802000	406000	406000	406000	406000	0
41	20241021	181000	769802000	406000	406000	406000	406000	0
42	20241021	180900	769802000	406000	406000	406000	406000	0
43	20241021	180800	769802000	406000	406000	406000	406000	0
44	20241021	180700	769802000	406000	406000	406000	406000	0
45	20241021	180600	769802000	406000	406000	406000	406000	0
46	20241021	180500	769802000	406000	406000	406000	406000	0
47	20241021	180400	769802000	406000	406000	406000	406000	0
48	20241021	180300	769802000	406000	406000	406000	406000	0
49	20241021	180200	769802000	406000	406000	406000	406000	0
50	20241021	180100	769802000	406000	406000	406000	406000	0
51	20241021	180000	769802000	406000	406000	406000	406000	0
52	20241021	175900	769802000	406000	406000	406000	406000	0
53	20241021	175800	769802000	406000	406000	406000	406000	0
54	20241021	175700	769802000	406000	406000	406000	406000	0
55	20241021	175600	769802000	406000	406000	406000	406000	0
56	20241021	175500	769802000	406000	406000	406000	406000	0
57	20241021	175400	769802000	406000	406000	406000	406000	0
58	20241021	175300	769802000	406000	406000	406000	406000	0
59	20241021	175200	769802000	406000	406000	406000	406000	0
60	20241021	175100	769802000	406000	406000	406000	406000	0
61	20241021	175000	769802000	406000	406000	406000	406000	0
62	20241021	174900	769802000	406000	406000	406000	406000	201
63	20241021	174800	769802000	406000	406000	406000	406000	0
64	20241021	174700	769802000	406000	406000	406000	406000	0
65	20241021	174600	769802000	406000	406000	406000	406000	0
66	20241021	174500	769802000	406000	406000	406000	406000	0
67	20241021	174400	769802000	406000	406000	406000	406000	0
68	20241021	174300	769802000	406000	406000	406000	406000	0
69	20241021	174200	769802000	406000	406000	406000	406000	0
70	20241021	174100	769802000	406000	406000	406000	406000	0
71	20241021	174000	769802000	406000	406000	406000	406000	0
72	20241021	173900	769802000	406000	406000	406000	406000	0
73	20241021	173800	769802000	406000	406000	406000	406000	0
74	20241021	173700	769802000	406000	406000	406000	406000	0
75	20241021	173600	769802000	406000	406000	406000	406000	0
76	20241021	173500	769802000	406000	406000	406000	406000	0
77	20241021	173400	769802000	406000	406000	406000	406000	0
78	20241021	173300	769802000	406000	406000	406000	406000	0
79	20241021	173200	769802000	406000	406000	406000	406000	0
80	20241021	173100	769802000	406000	406000	406000	406000	0
81	20241021	173000	769802000	406000	406000	406000	406000	0
82	20241021	172900	769802000	406000	406000	406000	406000	0
83	20241021	172800	769802000	406000	406000	406000	406000	0
84	20241021	172700	769802000	406000	406000	406000	406000	0
85	20241021	172600	769802000	406000	406000	406000	406000	0
86	20241021	172500	769802000	406000	406000	406000	406000	0
87	20241021	172400	769802000	406000	406000	406000	406000	0
88	20241021	172300	769802000	406000	406000	406000	406000	0
89	20241021	172200	769802000	406000	406000	406000	406000	0
90	20241021	172100	769802000	406000	406000	406000	406000	0
91	20241021	172000	769802000	406000	406000	406000	406000	0
92	20241021	171900	769802000	406000	406000	406000	406000	201
93	20241021	171800	769802000	406000	406000	406000	406000	0
94	20241021	171700	769802000	406000	406000	406000	406000	0
95	20241021	171600	769802000	406000	406000	406000	406000	0
96	20241021	171500	769802000	406000	406000	406000	406000	0
97	20241021	171400	769802000	406000	406000	406000	406000	0
98	20241021	171300	769802000	406000	406000	406000	406000	0
99	20241021	171200	769802000	406000	406000	406000	406000	0
100	20241021	171100	769802000	406000	406000	406000	406000	0
101	20241021	171000	769802000	406000	406000	406000	406000	0
102	20241021	170900	769802000	406000	406000	406000	406000	0
103	20241021	170800	769802000	406000	406000	406000	406000	0
104	20241021	170700	769802000	406000	406000	406000	406000	0
105	20241021	170600	769802000	406000	406000	406000	406000	0
106	20241021	170500	769802000	406000	406000	406000	406000	0
107	20241021	170400	769802000	406000	406000	406000	406000	0
108	20241021	170300	769802000	406000	406000	406000	406000	0
109	20241021	170200	769802000	406000	406000	406000	406000	0
110	20241021	170100	769802000	406000	406000	406000	406000	0
111	20241021	170000	769802000	406000	406000	406000	406000	0
112	20241021	165900	769802000	406000	406000	406000	406000	0
113	20241021	165800	769802000	406000	406000	406000	406000	0
114	20241021	165700	769802000	406000	406000	406000	406000	0
115	20241021	165600	769802000	406000	406000	406000	406000	0
116	20241021	165500	769802000	406000	406000	406000	406000	0
117	20241021	165400	769802000	406000	406000	406000	406000	0
118	20241021	165300	769802000	406000	406000	406000	406000	0
119	20241021	165200	769802000	406000	406000	406000	406000	0
120	20241021	165100	769802000	406000	406000	406000	406000	0
121	20241021	165000	769802000	406000	406000	406000	406000	0
122	20241021	164900	769802000	406000	406000	406000	406000	201
123	20241021	164800	769802000	406000	406000	406000	406000	0
124	20241021	164700	769802000	406000	406000	406000	406000	0
125	20241021	164600	769802000	406000	406000	406000	406000	0
126	20241021	164500	769802000	406000	406000	406000	406000	0
127	20241021	164400	769802000	406000	406000	406000	406000	0
128	20241021	164300	769802000	406000	406000	406000	406000	0
129	20241021	164200	769802000	406000	406000	406000	406000	0
130	20241021	164100	769802000	406000	406000	406000	406000	0
131	20241021	164000	769802000	406000	406000	406000	406000	0
132	20241021	163900	769802000	406000	406000	406000	406000	0
133	20241021	163800	769802000	406000	406000	406000	406000	0
134	20241021	163700	769802000	406000	406000	406000	406000	0
135	20241021	163600	769802000	406000	406000	406000	406000	0
136	20241021	163500	769802000	406000	406000	406000	406000	0
137	20241021	163400	769802000	406000	406000	406000	406000	0
138	20241021	163300	769802000	406000	406000	406000	406000	0
139	20241021	163200	769802000	406000	406000	406000	406000	0
140	20241021	163100	769802000	406000	406000	406000	406000	0
141	20241021	163000	769802000	406000	406000	406000	406000	0
142	20241021	162900	769802000	406000	406000	406000	406000	0
143	20241021	162800	769802000	406000	406000	406000	406000	0
144	20241021	162700	769802000	406000	406000	406000	406000	0
145	20241021	162600	769802000	406000	406000	406000	406000	0
146	20241021	162500	769802000	406000	406000	406000	406000	0
147	20241021	162400	769802000	406000	406000	406000	406000	0
148	20241021	162300	769802000	406000	406000	406000	406000	0
149	20241021	162200	769802000	406000	406000	406000	406000	0
150	20241021	162100	769802000	406000	406000	406000	406000	0
151	20241021	162000	769802000	406000	406000	406000	406000	0
152	20241021	161900	769802000	406000	406000	406000	406000	201
153	20241021	161800	769802000	406000	406000	406000	406000	0
154	20241021	161700	769802000	406000	406000	406000	406000	0
155	20241021	161600	769802000	406000	406000	406000	406000	0
156	20241021	161500	769802000	406000	406000	406000	406000	0
157	20241021	161400	769802000	406000	406000	406000	406000	0
158	20241021	161300	769802000	406000	406000	406000	406000	0
159	20241021	161200	769802000	406000	406000	406000	406000	0
160	20241021	161100	769802000	406000	406000	406000	406000	0
161	20241021	161000	769802000	406000	406000	406000	406000	0
162	20241021	160900	769802000	406000	406000	406000	406000	0
163	20241021	160800	769802000	406000	406000	406000	406000	0
164	20241021	160700	769802000	406000	406000	406000	406000	0
165	20241021	160600	769802000	406000	406000	406000	406000	0
166	20241021	160500	769802000	406000	406000	406000	406000	0
167	20241021	160400	769802000	406000	406000	406000	406000	0
168	20241021	160300	769802000	406000	406000	406000	406000	0
169	20241021	160200	769802000	406000	406000	406000	406000	0
170	20241021	160100	769802000	406000	406000	406000	406000	0
171	20241021	160000	769802000	406000	406000	406000	406000	0
172	20241021	155900	769802000	406000	406000	406000	406000	0
173	20241021	155800	769802000	406000	406000	406000	406000	0
174	20241021	155700	769802000	406000	406000	406000	406000	0
175	20241021	155600	769802000	406000	406000	406000	406000	0
176	20241021	155500	769802000	406000	406000	406000	406000	0
177	20241021	155400	769802000	406000	406000	406000	406000	0
178	20241021	155300	769802000	406000	406000	406000	406000	0
179	20241021	155200	769802000	406000	406000	406000	406000	0
180	20241021	155100	769802000	406000	406000	406000	406000	0
181	20241021	155000	769802000	406000	406000	406000	406000	0
182	20241021	154900	769802000	406000	406000	406000	406000	201
183	20241021	154800	769802000	406000	406000	406000	406000	0
184	20241021	154700	769802000	406000	406000	406000	406000	0
185	20241021	154600	769802000	406000	406000	406000	406000	0
186	20241021	154500	769802000	406000	406000	406000	406000	0
187	20241021	154400	769802000	406000	406000	406000	406000	0
188	20241021	154300	769802000	406000	406000	406000	406000	0
189	20241021	154200	769802000	406000	406000	406000	406000	0
190	20241021	154100	769802000	406000	406000	406000	406000	0
191	20241021	154000	769802000	406000	406000	406000	406000	0
192	20241021	153900	769802000	406000	406000	406000	406000	0
193	20241021	153800	769802000	406000	406000	406000	406000	0
194	20241021	153700	769802000	406000	406000	406000	406000	0
195	20241021	153600	769802000	406000	406000	406000	406000	0
196	20241021	153500	769802000	406000	406000	406000	406000	0
197	20241021	153400	769802000	406000	406000	406000	406000	0
198	20241021	153300	769802000	406000	406000	406000	406000	0
199	20241021	153200	769802000	406000	406000	406000	406000	0
200	20241021	153100	769802000	406000	406000	406000	406000	0
201	20241021	153000	769802000	406000	406000	406000	406000	201
202	20241021	152900	688196000	408500	408500	408500	408500	0
203	20241021	152800	688196000	408500	408500	408500	408500	0
204	20241021	152700	688196000	408500	408500	408500	408500	0
205	20241021	152600	688196000	408500	408500	408500	408500	0
206	20241021	152500	688196000	408500	408500	408500	408500	0
207	20241021	152400	688196000	408500	408500	408500	408500	0
208	20241021	152300	688196000	408500	408500	408500	408500	0
209	20241021	152200	688196000	408500	408500	408500	408500	0
210	20241021	152100	688196000	408500	408500	408500	408500	0
211	20241021	152000	688196000	408500	408500	408500	408500	0
212	20241021	151900	688196000	408500	408500	408500	408500	7
213	20241021	151800	685336500	408000	408500	408500	408000	29
214	20241021	151700	673504000	408500	408500	408500	408500	0
215	20241021	151600	673504000	408500	408500	408500	408500	1
216	20241021	151500	673095500	408500	408000	408500	408000	3
217	20241021	151400	671870500	408500	408500	408500	408500	7
218	20241021	151300	669011000	408500	408500	408500	408500	2
219	20241021	151200	668194000	408500	408500	408500	408500	0
220	20241021	151100	668194000	408500	408500	408500	408500	1
221	20241021	151000	667785500	408000	408000	408000	408000	2
222	20241021	150900	666969500	408000	408500	408500	408000	2
223	20241021	150800	666153000	408000	408000	408000	408000	24
224	20241021	150700	656361000	408500	408500	408500	408500	1
225	20241021	150600	655952500	408500	408500	408500	408500	1
226	20241021	150500	655544000	408500	408500	408500	408500	3
227	20241021	150400	654318500	408500	408500	408500	408500	4
228	20241021	150300	652684500	408500	408500	408500	408500	5
229	20241021	150200	650642000	408500	408500	408500	408500	1
230	20241021	150100	650233500	408500	408500	408500	408500	0
231	20241021	150000	650233500	408500	408000	408500	408000	2
232	20241021	145900	649417000	408500	408500	408500	408500	2
233	20241021	145800	648600000	408000	408000	408000	408000	5
234	20241021	145700	646560000	408000	408000	408000	408000	1
235	20241021	145600	646152000	408000	408000	408000	408000	0
236	20241021	145500	646152000	408000	408000	408000	408000	1
237	20241021	145400	645744000	408000	408000	408000	408000	0
238	20241021	145300	645744000	408000	408000	408000	408000	1
239	20241021	145200	645336000	408500	408500	408500	408500	10
240	20241021	145100	641251000	408500	408500	408500	408500	1
241	20241021	145000	640842500	408000	408000	408000	408000	1
242	20241021	144900	640434500	408000	408500	408500	408000	10
243	20241021	144800	636352500	408500	408500	408500	408500	0
244	20241021	144700	636352500	408500	408500	408500	408500	1
245	20241021	144600	635944000	408500	408500	408500	408500	0
246	20241021	144500	635944000	408500	408500	408500	408500	1
247	20241021	144400	635535500	408500	408500	408500	408500	0
248	20241021	144300	635535500	408500	408500	408500	408500	0
249	20241021	144200	635535500	408500	408500	408500	408500	0
250	20241021	144100	635535500	408500	408500	408500	408500	1
251	20241021	144000	635127000	408500	408500	408500	408500	1
252	20241021	143900	634718500	408500	408500	408500	408500	0
253	20241021	143800	634718500	408500	408500	408500	408500	1
254	20241021	143700	634310000	408000	408000	408000	408000	1
255	20241021	143600	633902000	408000	408500	408500	408000	2
256	20241021	143500	633085500	408500	408500	408500	408500	0
257	20241021	143400	633085500	408500	408500	408500	408500	0
258	20241021	143300	633085500	408500	408500	408500	408500	0
259	20241021	143200	633085500	408500	408500	408500	408500	0
260	20241021	143100	633085500	408500	408500	408500	408500	0
261	20241021	143000	633085500	408500	408500	408500	408500	0
262	20241021	142900	633085500	408500	408500	408500	408500	2
263	20241021	142800	632268500	408500	408500	408500	408500	6
264	20241021	142700	629817500	408500	408500	408500	408500	0
265	20241021	142600	629817500	408500	408500	408500	408500	0
266	20241021	142500	629817500	408500	408500	408500	408500	0
267	20241021	142400	629817500	408500	408500	408500	408500	0
268	20241021	142300	629817500	408500	408500	408500	408500	3
269	20241021	142200	628592000	408500	408500	408500	408500	0
270	20241021	142100	628592000	408500	408500	408500	408500	1
271	20241021	142000	628183500	408500	408500	408500	408500	0
272	20241021	141900	628183500	408500	408500	408500	408500	10
273	20241021	141800	624098500	408500	408500	408500	408500	0
274	20241021	141700	624098500	408500	408500	408500	408500	0
275	20241021	141600	624098500	408500	408500	408500	408500	0
276	20241021	141500	624098500	408500	408000	408500	408000	2
277	20241021	141400	623282000	408500	408500	408500	408500	0
278	20241021	141300	623282000	408500	408500	408500	408500	0
279	20241021	141200	623282000	408500	408500	408500	408500	1
280	20241021	141100	622873500	408500	408500	408500	408500	0
281	20241021	141000	622873500	408500	408500	408500	408500	2
282	20241021	140900	622056500	408500	408500	408500	408500	5
283	20241021	140800	620014000	408500	408500	408500	408500	0
284	20241021	140700	620014000	408500	408500	408500	408500	0
285	20241021	140600	620014000	408500	408500	408500	408500	0
286	20241021	140500	620014000	408500	408500	408500	408500	0
287	20241021	140400	620014000	408500	408500	408500	408500	0
288	20241021	140300	620014000	408500	408500	408500	408500	8
289	20241021	140200	616746000	408500	408500	408500	408500	0
290	20241021	140100	616746000	408500	408500	408500	408500	1
291	20241021	140000	616337500	408000	408000	408000	408000	1
292	20241021	135900	615929500	408500	408500	408500	408500	1
293	20241021	135800	615521000	408500	408500	408500	408500	0
294	20241021	135700	615521000	408500	408500	408500	408500	1
295	20241021	135600	615112500	408000	408000	408000	408000	0
296	20241021	135500	615112500	408000	408000	408000	408000	1
297	20241021	135400	614704500	408500	408500	408500	408500	0
298	20241021	135300	614704500	408500	408500	408500	408500	1
299	20241021	135200	614296000	408500	408500	408500	408500	0
300	20241021	135100	614296000	408500	408500	408500	408500	0
301	20241021	135000	614296000	408500	408500	408500	408500	0
302	20241021	134900	614296000	408500	408500	408500	408500	0
303	20241021	134800	614296000	408500	408500	408500	408500	0
304	20241021	134700	614296000	408500	408500	408500	408500	1
305	20241021	134600	613887500	408500	408500	408500	408500	0
306	20241021	134500	613887500	408500	408500	408500	408500	1
307	20241021	134400	613479000	408500	408500	408500	408500	0
308	20241021	134300	613479000	408500	408500	408500	408500	3
309	20241021	134200	612253500	408500	408500	408500	408500	0
310	20241021	134100	612253500	408500	408500	408500	408500	2
311	20241021	134000	611436500	408000	408000	408000	408000	1
312	20241021	133900	611028500	408500	408500	408500	408500	0
313	20241021	133800	611028500	408500	408500	408500	408500	0
314	20241021	133700	611028500	408500	408500	408500	408500	0
315	20241021	133600	611028500	408500	408500	408500	408500	1
316	20241021	133500	610620000	408500	408500	408500	408500	0
317	20241021	133400	610620000	408500	408500	408500	408500	2
318	20241021	133300	609803000	408000	408000	408000	408000	0
319	20241021	133200	609803000	408000	408000	408000	408000	0
320	20241021	133100	609803000	408000	408000	408000	408000	2
321	20241021	133000	608987000	408500	408500	408500	408500	1
322	20241021	132900	608578500	408500	408500	408500	408500	2
323	20241021	132800	607761500	408500	408500	408500	408500	0
324	20241021	132700	607761500	408500	408500	408500	408500	0
325	20241021	132600	607761500	408500	408500	408500	408500	0
326	20241021	132500	607761500	408500	408500	408500	408500	0
327	20241021	132400	607761500	408500	408500	408500	408500	0
328	20241021	132300	607761500	408500	408500	408500	408500	0
329	20241021	132200	607761500	408500	408500	408500	408500	1
330	20241021	132100	607353000	408500	408500	408500	408500	0
331	20241021	132000	607353000	408500	408500	408500	408500	0
332	20241021	131900	607353000	408500	408500	408500	408500	0
333	20241021	131800	607353000	408500	408500	408500	408500	0
334	20241021	131700	607353000	408500	408000	408500	408000	2
335	20241021	131600	606536500	408500	408500	408500	408500	1
336	20241021	131500	606128000	408500	408500	408500	408500	1
337	20241021	131400	605719500	408500	408500	408500	408500	0
338	20241021	131300	605719500	408500	408500	408500	408500	0
339	20241021	131200	605719500	408500	408500	408500	408500	0
340	20241021	131100	605719500	408500	408500	408500	408500	0
341	20241021	131000	605719500	408500	408500	408500	408500	0
342	20241021	130900	605719500	408500	408500	408500	408500	0
343	20241021	130800	605719500	408500	408500	408500	408500	0
344	20241021	130700	605719500	408500	408500	408500	408500	0
345	20241021	130600	605719500	408500	408500	408500	408500	0
346	20241021	130500	605719500	408500	408500	408500	408500	1
347	20241021	130400	605311000	408000	408000	408000	408000	0
348	20241021	130300	605311000	408000	408000	408000	408000	12
349	20241021	130200	600415000	408000	408000	408000	408000	0
350	20241021	130100	600415000	408000	408000	408000	408000	8
351	20241021	130000	597151000	408500	408500	408500	408500	2
352	20241021	125900	596334000	409000	409000	409000	409000	0
353	20241021	125800	596334000	409000	409000	409000	409000	0
354	20241021	125700	596334000	409000	409000	409000	409000	0
355	20241021	125600	596334000	409000	409000	409000	409000	3
356	20241021	125500	595107000	408000	408000	408000	408000	2
357	20241021	125400	594291000	408500	408500	408500	408500	1
358	20241021	125300	593882500	408500	408500	408500	408500	39
359	20241021	125200	577951000	409000	409000	409000	409000	0
360	20241021	125100	577951000	409000	409000	409000	409000	1
361	20241021	125000	577542000	408500	408500	408500	408500	11
362	20241021	124900	573048500	409000	409000	409000	409000	0
363	20241021	124800	573048500	409000	409000	409000	409000	0
364	20241021	124700	573048500	409000	409000	409000	409000	0
365	20241021	124600	573048500	409000	409000	409000	409000	0
366	20241021	124500	573048500	409000	409000	409000	409000	1
367	20241021	124400	572639500	408500	408500	408500	408500	0
368	20241021	124300	572639500	408500	409500	409500	408500	50
369	20241021	124200	552177000	409500	409500	409500	409500	5
370	20241021	124100	550129500	409500	409500	409500	409500	1
371	20241021	124000	549720000	410000	410000	410000	410000	0
372	20241021	123900	549720000	410000	410000	410000	410000	1
373	20241021	123800	549310000	409500	409500	409500	409500	11
374	20241021	123700	544805500	410000	410000	410000	410000	0
375	20241021	123600	544805500	410000	410000	410000	410000	0
376	20241021	123500	544805500	410000	410000	410000	410000	0
377	20241021	123400	544805500	410000	410000	410000	410000	0
378	20241021	123300	544805500	410000	410000	410000	410000	1
379	20241021	123200	544395500	410000	410000	410000	410000	0
380	20241021	123100	544395500	410000	410000	410000	410000	0
381	20241021	123000	544395500	410000	410000	410000	410000	0
382	20241021	122900	544395500	410000	410000	410000	410000	1
383	20241021	122800	543985500	410000	410000	410000	410000	0
384	20241021	122700	543985500	410000	410000	410000	410000	1
385	20241021	122600	543575500	409500	409500	409500	409500	0
386	20241021	122500	543575500	409500	409500	409500	409500	0
387	20241021	122400	543575500	409500	409500	409500	409500	0
388	20241021	122300	543575500	409500	409500	409500	409500	0
389	20241021	122200	543575500	409500	409500	409500	409500	0
390	20241021	122100	543575500	409500	409500	409500	409500	0
391	20241021	122000	543575500	409500	409500	409500	409500	0
392	20241021	121900	543575500	409500	409500	409500	409500	0
393	20241021	121800	543575500	409500	409500	409500	409500	12
394	20241021	121700	538661500	410000	410000	410000	410000	0
395	20241021	121600	538661500	410000	410000	410000	410000	1
396	20241021	121500	538251500	410000	410000	410000	410000	2
397	20241021	121400	537431500	410000	410000	410000	410000	3
398	20241021	121300	536201500	409500	409500	409500	409500	0
399	20241021	121200	536201500	409500	409500	409500	409500	0
400	20241021	121100	536201500	409500	409500	409500	409500	0
401	20241021	121000	536201500	409500	409500	409500	409500	0
402	20241021	120900	536201500	409500	409500	409500	409500	0
403	20241021	120800	536201500	409500	409500	409500	409500	1
404	20241021	120700	535792000	409500	409500	409500	409500	0
405	20241021	120600	535792000	409500	409500	409500	409500	10
406	20241021	120500	531697000	409500	409500	409500	409500	0
407	20241021	120400	531697000	409500	409500	409500	409500	0
408	20241021	120300	531697000	409500	409500	409500	409500	0
409	20241021	120200	531697000	409500	409500	409500	409500	0
410	20241021	120100	531697000	409500	409500	409500	409500	1
411	20241021	120000	531287500	409500	409500	409500	409500	5
412	20241021	115900	529240000	409500	409500	409500	409500	10
413	20241021	115800	525145000	409500	409500	409500	409500	0
414	20241021	115700	525145000	409500	409500	409500	409500	0
415	20241021	115600	525145000	409500	409500	409500	409500	0
416	20241021	115500	525145000	409500	409500	409500	409500	1
417	20241021	115400	524735500	410000	410000	410000	410000	42
418	20241021	115300	507515500	410000	410000	410000	410000	0
419	20241021	115200	507515500	410000	410000	410000	410000	0
420	20241021	115100	507515500	410000	410000	410000	410000	0
421	20241021	115000	507515500	410000	410000	410000	410000	3
422	20241021	114900	506285500	410000	410000	410000	410000	1
423	20241021	114800	505875500	410000	410000	410000	410000	2
424	20241021	114700	505055500	410000	410000	410000	410000	0
425	20241021	114600	505055500	410000	410000	410000	410000	0
426	20241021	114500	505055500	410000	411000	411000	410000	37
427	20241021	114400	489871000	410500	410500	410500	410500	3
428	20241021	114300	488639500	410500	410500	410500	410500	0
429	20241021	114200	488639500	410500	410500	410500	410500	6
430	20241021	114100	486176500	410500	410500	410500	410500	6
431	20241021	114000	483713500	411000	411000	411000	411000	1
432	20241021	113900	483302500	411000	410500	411000	410500	10
433	20241021	113800	479197000	410500	410000	410500	410000	92
434	20241021	113700	441475500	410000	410000	410000	410000	0
435	20241021	113600	441475500	410000	410000	410000	410000	1
436	20241021	113500	441065500	409500	409500	409500	409500	0
437	20241021	113400	441065500	409500	409500	409500	409500	0
438	20241021	113300	441065500	409500	409500	409500	409500	0
439	20241021	113200	441065500	409500	409500	409500	409500	0
440	20241021	113100	441065500	409500	409500	409500	409500	1
441	20241021	113000	440656000	410000	410000	410000	410000	0
442	20241021	112900	440656000	410000	410000	410000	410000	0
443	20241021	112800	440656000	410000	410000	410000	410000	0
444	20241021	112700	440656000	410000	410000	410000	410000	0
445	20241021	112600	440656000	410000	410000	410000	410000	0
446	20241021	112500	440656000	410000	410000	410000	410000	0
447	20241021	112400	440656000	410000	410000	410000	410000	0
448	20241021	112300	440656000	410000	410000	410000	410000	0
449	20241021	112200	440656000	410000	409000	410000	409000	86
450	20241021	112100	405457000	408500	408500	408500	408500	0
451	20241021	112000	405457000	408500	408500	408500	408500	0
452	20241021	111900	405457000	408500	408500	408500	408500	0
453	20241021	111800	405457000	408500	409000	409000	408500	2
454	20241021	111700	404639500	409000	409000	409000	409000	0
455	20241021	111600	404639500	409000	409000	409000	409000	58
456	20241021	111500	380917500	409500	409500	409500	409500	19
457	20241021	111400	373137000	409500	409500	409500	409500	0
458	20241021	111300	373137000	409500	409500	409500	409500	1
459	20241021	111200	372727500	409000	409000	409000	409000	0
460	20241021	111100	372727500	409000	409500	409500	409000	2
461	20241021	111000	371909000	408500	407500	408500	407500	42
462	20241021	110900	354753500	408000	408000	408000	408000	9
463	20241021	110800	351081500	408000	408000	408000	408000	0
464	20241021	110700	351081500	408000	408500	408500	408000	33
465	20241021	110600	337612500	409000	409000	409000	409000	0
466	20241021	110500	337612500	409000	409000	409000	409000	0
467	20241021	110400	337612500	409000	409000	409000	409000	0
468	20241021	110300	337612500	409000	409000	409000	409000	2
469	20241021	110200	336794500	408500	408500	408500	408500	0
470	20241021	110100	336794500	408500	408500	408500	408500	1
471	20241021	110000	336386000	409500	409500	409500	409500	2
472	20241021	105900	335567000	409000	409000	409000	409000	0
473	20241021	105800	335567000	409000	409000	409000	409000	1
474	20241021	105700	335158000	409000	409000	409000	409000	0
475	20241021	105600	335158000	409000	409000	409000	409000	0
476	20241021	105500	335158000	409000	408500	409000	408000	3
477	20241021	105400	333932500	409000	409000	409000	409000	4
478	20241021	105300	332296500	408500	408500	408500	408500	0
479	20241021	105200	332296500	408500	408500	408500	408500	0
480	20241021	105100	332296500	408500	408500	408500	408500	0
481	20241021	105000	332296500	408500	408000	408500	408000	15
482	20241021	104900	326169500	408500	409500	409500	408500	39
483	20241021	104800	310210500	409500	409500	409500	409500	0
484	20241021	104700	310210500	409500	409500	409500	409500	0
485	20241021	104600	310210500	409500	409500	409500	409500	0
486	20241021	104500	310210500	409500	409500	409500	409500	0
487	20241021	104400	310210500	409500	409500	409500	409500	2
488	20241021	104300	309391500	409500	409500	409500	409500	19
489	20241021	104200	301611000	410000	410000	410000	410000	4
490	20241021	104100	299971000	410000	410000	410000	410000	19
491	20241021	104000	292181000	410000	410000	410000	410000	1
492	20241021	103900	291771000	409500	409500	409500	409500	0
493	20241021	103800	291771000	409500	409500	409500	409500	0
494	20241021	103700	291771000	409500	409500	409500	409500	0
495	20241021	103600	291771000	409500	409500	409500	409500	1
496	20241021	103500	291361500	409500	409500	409500	409500	1
497	20241021	103400	290952000	409500	409500	409500	409500	0
498	20241021	103300	290952000	409500	409500	409500	409500	5
499	20241021	103200	288904500	409500	409500	409500	409500	0
500	20241021	103100	288904500	409500	409000	409500	409000	35
501	20241021	103000	274577000	409500	409500	409500	409500	0
502	20241021	102900	274577000	409500	409500	409500	409500	2
503	20241021	102800	273758000	409000	408000	409000	408000	170
504	20241021	102700	204334500	408000	408000	408000	408000	3
505	20241021	102600	203110500	408000	407500	408000	407500	68
506	20241021	102500	175397500	407500	407500	407500	407500	0
507	20241021	102400	175397500	407500	407500	407500	407500	3
508	20241021	102300	174175000	407500	407500	407500	407500	1
509	20241021	102200	173767500	407500	407500	407500	407500	1
510	20241021	102100	173360000	407500	407500	407500	407500	0
511	20241021	102000	173360000	407500	407500	407500	407500	0
512	20241021	101900	173360000	407500	407500	407500	407500	20
513	20241021	101800	165210000	407000	407000	407000	407000	0
514	20241021	101700	165210000	407000	407000	407000	407000	0
515	20241021	101600	165210000	407000	407500	407500	407000	3
516	20241021	101500	163988000	407500	407500	407500	407500	0
517	20241021	101400	163988000	407500	407500	407500	407500	1
518	20241021	101300	163580500	407500	407500	407500	407500	1
519	20241021	101200	163173000	407500	407500	407500	407500	0
520	20241021	101100	163173000	407500	407500	407500	407500	0
521	20241021	101000	163173000	407500	407500	407500	407500	0
522	20241021	100900	163173000	407500	407500	407500	407500	0
523	20241021	100800	163173000	407500	407500	407500	407500	0
524	20241021	100700	163173000	407500	407500	407500	407500	1
525	20241021	100600	162765500	407500	407500	407500	407500	0
526	20241021	100500	162765500	407500	407000	407500	407000	4
527	20241021	100400	161136000	407000	407000	407000	407000	1
528	20241021	100300	160729000	407500	407500	407500	407500	0
529	20241021	100200	160729000	407500	407500	407500	407500	0
530	20241021	100100	160729000	407500	407000	407500	407000	2
531	20241021	100000	159914500	407000	407500	407500	407000	2
532	20241021	095900	159100000	407000	407000	407000	407000	0
533	20241021	095800	159100000	407000	407000	407000	407000	0
534	20241021	095700	159100000	407000	407000	407000	407000	0
535	20241021	095600	159100000	407000	407000	407000	407000	50
536	20241021	095500	138750000	407000	407000	407000	407000	1
537	20241021	095400	138343000	407500	407500	407500	407500	0
538	20241021	095300	138343000	407500	407500	407500	407500	0
539	20241021	095200	138343000	407500	407500	407500	407500	1
540	20241021	095100	137935500	407000	407000	407000	407000	16
541	20241021	095000	131423500	407500	407500	407500	407500	0
542	20241021	094900	131423500	407500	407500	407500	407500	0
543	20241021	094800	131423500	407500	407500	407500	407500	3
544	20241021	094700	130201000	407500	407500	407500	407500	1
545	20241021	094600	129793500	407500	407500	407500	407500	0
546	20241021	094500	129793500	407500	407500	407500	407500	0
547	20241021	094400	129793500	407500	407500	407500	407500	0
548	20241021	094300	129793500	407500	407500	407500	407500	1
549	20241021	094200	129386000	407500	407500	407500	407500	0
550	20241021	094100	129386000	407500	407500	407500	407500	3
551	20241021	094000	128163500	407000	407000	407000	407000	1
552	20241021	093900	127756500	407500	407500	407500	407500	3
553	20241021	093800	126534000	407500	407500	407500	407500	1
554	20241021	093700	126126500	407000	407000	407000	407000	0
555	20241021	093600	126126500	407000	407000	407000	407000	0
556	20241021	093500	126126500	407000	407000	407000	407000	0
557	20241021	093400	126126500	407000	407000	407000	407000	10
558	20241021	093300	122056500	407500	407500	407500	407500	1
559	20241021	093200	121649000	407500	407500	407500	407500	5
560	20241021	093100	119611500	407500	407500	407500	407500	1
561	20241021	093000	119204000	407500	407500	407500	407500	1
562	20241021	092900	118796500	407500	407500	407500	407500	1
563	20241021	092800	118389000	406000	406000	406000	406000	1
564	20241021	092700	117983000	406000	406000	406000	406000	3
565	20241021	092600	116765000	406000	407000	407000	406000	3
566	20241021	092500	115545000	407000	407000	407000	407000	0
567	20241021	092400	115545000	407000	406500	407000	406500	2
568	20241021	092300	114731500	407000	406000	407000	406000	10
569	20241021	092200	110667000	406000	406000	406000	406000	0
570	20241021	092100	110667000	406000	406000	406000	406000	1
571	20241021	092000	110261000	408000	406000	408000	406000	61
572	20241021	091900	85446000	406000	405000	406000	405000	28
573	20241021	091800	74093000	404500	404500	404500	404500	0
574	20241021	091700	74093000	404500	404500	404500	404500	1
575	20241021	091600	73688500	405500	406000	406000	405500	29
576	20241021	091500	61928500	406000	406000	406000	406000	1
577	20241021	091400	61522500	405500	405000	405500	405000	75
578	20241021	091300	31110500	405000	405000	405000	405000	0
579	20241021	091200	31110500	405000	405000	405000	405000	5
580	20241021	091100	29085500	405500	405500	405500	405500	0
581	20241021	091000	29085500	405500	405500	405500	405500	1
582	20241021	090900	28680000	406000	406000	406000	406000	0
583	20241021	090800	28680000	406000	406000	406000	406000	0
584	20241021	090700	28680000	406000	406000	406000	406000	0
585	20241021	090600	28680000	406000	406000	406000	406000	1
586	20241021	090500	28274000	406000	406000	406000	406000	0
587	20241021	090400	28274000	406000	406000	406000	405500	15
588	20241021	090300	22186000	406000	406000	406000	406000	5
589	20241021	090200	20156000	403000	403000	403000	403000	1
590	20241021	090100	19753000	403000	403000	403000	403000	23
591	20241021	090000	10484000	403000	403000	406000	403000	26