KissMeData/007310/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	185100	2494763500	415000	415000	415000	415000	2275
3	20241010	185000	2494763500	415000	415000	415000	415000	0
4	20241010	184900	2494763500	415000	415000	415000	415000	0
5	20241010	184800	2494763500	415000	415000	415000	415000	0
6	20241010	184700	2494763500	415000	415000	415000	415000	0
7	20241010	184600	2494763500	415000	415000	415000	415000	0
8	20241010	184500	2494763500	415000	415000	415000	415000	0
9	20241010	184400	2494763500	415000	415000	415000	415000	0
10	20241010	184300	2494763500	415000	415000	415000	415000	0
11	20241010	184200	2494763500	415000	415000	415000	415000	0
12	20241010	184100	2494763500	415000	415000	415000	415000	0
13	20241010	184000	2494763500	415000	415000	415000	415000	0
14	20241010	183900	2494763500	415000	415000	415000	415000	0
15	20241010	183800	2494763500	415000	415000	415000	415000	0
16	20241010	183700	2494763500	415000	415000	415000	415000	0
17	20241010	183600	2494763500	415000	415000	415000	415000	0
18	20241010	183500	2494763500	415000	415000	415000	415000	0
19	20241010	183400	2494763500	415000	415000	415000	415000	0
20	20241010	183300	2494763500	415000	415000	415000	415000	0
21	20241010	183200	2494763500	415000	415000	415000	415000	0
22	20241010	183100	2494763500	415000	415000	415000	415000	0
23	20241010	183000	2494763500	415000	415000	415000	415000	0
24	20241010	182900	2494763500	415000	415000	415000	415000	0
25	20241010	182800	2494763500	415000	415000	415000	415000	0
26	20241010	182700	2494763500	415000	415000	415000	415000	0
27	20241010	182600	2494763500	415000	415000	415000	415000	0
28	20241010	182500	2494763500	415000	415000	415000	415000	0
29	20241010	182400	2494763500	415000	415000	415000	415000	0
30	20241010	182300	2494763500	415000	415000	415000	415000	0
31	20241010	182200	2494763500	415000	415000	415000	415000	0
32	20241010	182100	2494763500	415000	415000	415000	415000	2275
33	20241010	182000	2494763500	415000	415000	415000	415000	0
34	20241010	181900	2494763500	415000	415000	415000	415000	0
35	20241010	181800	2494763500	415000	415000	415000	415000	0
36	20241010	181700	2494763500	415000	415000	415000	415000	0
37	20241010	181600	2494763500	415000	415000	415000	415000	0
38	20241010	181500	2494763500	415000	415000	415000	415000	0
39	20241010	181400	2494763500	415000	415000	415000	415000	0
40	20241010	181300	2494763500	415000	415000	415000	415000	0
41	20241010	181200	2494763500	415000	415000	415000	415000	0
42	20241010	181100	2494763500	415000	415000	415000	415000	0
43	20241010	181000	2494763500	415000	415000	415000	415000	0
44	20241010	180900	2494763500	415000	415000	415000	415000	0
45	20241010	180800	2494763500	415000	415000	415000	415000	0
46	20241010	180700	2494763500	415000	415000	415000	415000	0
47	20241010	180600	2494763500	415000	415000	415000	415000	0
48	20241010	180500	2494763500	415000	415000	415000	415000	0
49	20241010	180400	2494763500	415000	415000	415000	415000	0
50	20241010	180300	2494763500	415000	415000	415000	415000	0
51	20241010	180200	2494763500	415000	415000	415000	415000	0
52	20241010	180100	2494763500	415000	415000	415000	415000	0
53	20241010	180000	2494763500	415000	415000	415000	415000	0
54	20241010	175900	2494763500	415000	415000	415000	415000	0
55	20241010	175800	2494763500	415000	415000	415000	415000	0
56	20241010	175700	2494763500	415000	415000	415000	415000	0
57	20241010	175600	2494763500	415000	415000	415000	415000	0
58	20241010	175500	2494763500	415000	415000	415000	415000	0
59	20241010	175400	2494763500	415000	415000	415000	415000	0
60	20241010	175300	2494763500	415000	415000	415000	415000	0
61	20241010	175200	2494763500	415000	415000	415000	415000	0
62	20241010	175100	2494763500	415000	415000	415000	415000	2275
63	20241010	175000	2494763500	415000	415000	415000	415000	0
64	20241010	174900	2494763500	415000	415000	415000	415000	0
65	20241010	174800	2494763500	415000	415000	415000	415000	0
66	20241010	174700	2494763500	415000	415000	415000	415000	0
67	20241010	174600	2494763500	415000	415000	415000	415000	0
68	20241010	174500	2494763500	415000	415000	415000	415000	0
69	20241010	174400	2494763500	415000	415000	415000	415000	0
70	20241010	174300	2494763500	415000	415000	415000	415000	0
71	20241010	174200	2494763500	415000	415000	415000	415000	0
72	20241010	174100	2494763500	415000	415000	415000	415000	0
73	20241010	174000	2494763500	415000	415000	415000	415000	0
74	20241010	173900	2494763500	415000	415000	415000	415000	0
75	20241010	173800	2494763500	415000	415000	415000	415000	0
76	20241010	173700	2494763500	415000	415000	415000	415000	0
77	20241010	173600	2494763500	415000	415000	415000	415000	0
78	20241010	173500	2494763500	415000	415000	415000	415000	0
79	20241010	173400	2494763500	415000	415000	415000	415000	0
80	20241010	173300	2494763500	415000	415000	415000	415000	0
81	20241010	173200	2494763500	415000	415000	415000	415000	0
82	20241010	173100	2494763500	415000	415000	415000	415000	0
83	20241010	173000	2494763500	415000	415000	415000	415000	0
84	20241010	172900	2494763500	415000	415000	415000	415000	0
85	20241010	172800	2494763500	415000	415000	415000	415000	0
86	20241010	172700	2494763500	415000	415000	415000	415000	0
87	20241010	172600	2494763500	415000	415000	415000	415000	0
88	20241010	172500	2494763500	415000	415000	415000	415000	0
89	20241010	172400	2494763500	415000	415000	415000	415000	0
90	20241010	172300	2494763500	415000	415000	415000	415000	0
91	20241010	172200	2494763500	415000	415000	415000	415000	0
92	20241010	172100	2494763500	415000	415000	415000	415000	2275
93	20241010	172000	2494763500	415000	415000	415000	415000	0
94	20241010	171900	2494763500	415000	415000	415000	415000	0
95	20241010	171800	2494763500	415000	415000	415000	415000	0
96	20241010	171700	2494763500	415000	415000	415000	415000	0
97	20241010	171600	2494763500	415000	415000	415000	415000	0
98	20241010	171500	2494763500	415000	415000	415000	415000	0
99	20241010	171400	2494763500	415000	415000	415000	415000	0
100	20241010	171300	2494763500	415000	415000	415000	415000	0
101	20241010	171200	2494763500	415000	415000	415000	415000	0
102	20241010	171100	2494763500	415000	415000	415000	415000	0
103	20241010	171000	2494763500	415000	415000	415000	415000	0
104	20241010	170900	2494763500	415000	415000	415000	415000	0
105	20241010	170800	2494763500	415000	415000	415000	415000	0
106	20241010	170700	2494763500	415000	415000	415000	415000	0
107	20241010	170600	2494763500	415000	415000	415000	415000	0
108	20241010	170500	2494763500	415000	415000	415000	415000	0
109	20241010	170400	2494763500	415000	415000	415000	415000	0
110	20241010	170300	2494763500	415000	415000	415000	415000	0
111	20241010	170200	2494763500	415000	415000	415000	415000	0
112	20241010	170100	2494763500	415000	415000	415000	415000	0
113	20241010	170000	2494763500	415000	415000	415000	415000	0
114	20241010	165900	2494763500	415000	415000	415000	415000	0
115	20241010	165800	2494763500	415000	415000	415000	415000	0
116	20241010	165700	2494763500	415000	415000	415000	415000	0
117	20241010	165600	2494763500	415000	415000	415000	415000	0
118	20241010	165500	2494763500	415000	415000	415000	415000	0
119	20241010	165400	2494763500	415000	415000	415000	415000	0
120	20241010	165300	2494763500	415000	415000	415000	415000	0
121	20241010	165200	2494763500	415000	415000	415000	415000	0
122	20241010	165100	2494763500	415000	415000	415000	415000	2275
123	20241010	165000	2494763500	415000	415000	415000	415000	0
124	20241010	164900	2494763500	415000	415000	415000	415000	0
125	20241010	164800	2494763500	415000	415000	415000	415000	0
126	20241010	164700	2494763500	415000	415000	415000	415000	0
127	20241010	164600	2494763500	415000	415000	415000	415000	0
128	20241010	164500	2494763500	415000	415000	415000	415000	0
129	20241010	164400	2494763500	415000	415000	415000	415000	0
130	20241010	164300	2494763500	415000	415000	415000	415000	0
131	20241010	164200	2494763500	415000	415000	415000	415000	0
132	20241010	164100	2494763500	415000	415000	415000	415000	0
133	20241010	164000	2494763500	415000	415000	415000	415000	0
134	20241010	163900	2494763500	415000	415000	415000	415000	0
135	20241010	163800	2494763500	415000	415000	415000	415000	0
136	20241010	163700	2494763500	415000	415000	415000	415000	0
137	20241010	163600	2494763500	415000	415000	415000	415000	0
138	20241010	163500	2494763500	415000	415000	415000	415000	0
139	20241010	163400	2494763500	415000	415000	415000	415000	0
140	20241010	163300	2494763500	415000	415000	415000	415000	0
141	20241010	163200	2494763500	415000	415000	415000	415000	0
142	20241010	163100	2494763500	415000	415000	415000	415000	0
143	20241010	163000	2494763500	415000	415000	415000	415000	0
144	20241010	162900	2494763500	415000	415000	415000	415000	0
145	20241010	162800	2494763500	415000	415000	415000	415000	0
146	20241010	162700	2494763500	415000	415000	415000	415000	0
147	20241010	162600	2494763500	415000	415000	415000	415000	0
148	20241010	162500	2494763500	415000	415000	415000	415000	0
149	20241010	162400	2494763500	415000	415000	415000	415000	0
150	20241010	162300	2494763500	415000	415000	415000	415000	0
151	20241010	162200	2494763500	415000	415000	415000	415000	0
152	20241010	162100	2494763500	415000	415000	415000	415000	2275
153	20241010	162000	2494763500	415000	415000	415000	415000	0
154	20241010	161900	2494763500	415000	415000	415000	415000	0
155	20241010	161800	2494763500	415000	415000	415000	415000	0
156	20241010	161700	2494763500	415000	415000	415000	415000	0
157	20241010	161600	2494763500	415000	415000	415000	415000	0
158	20241010	161500	2494763500	415000	415000	415000	415000	0
159	20241010	161400	2494763500	415000	415000	415000	415000	0
160	20241010	161300	2494763500	415000	415000	415000	415000	0
161	20241010	161200	2494763500	415000	415000	415000	415000	0
162	20241010	161100	2494763500	415000	415000	415000	415000	0
163	20241010	161000	2494763500	415000	415000	415000	415000	0
164	20241010	160900	2494763500	415000	415000	415000	415000	0
165	20241010	160800	2494763500	415000	415000	415000	415000	0
166	20241010	160700	2494763500	415000	415000	415000	415000	0
167	20241010	160600	2494763500	415000	415000	415000	415000	0
168	20241010	160500	2494763500	415000	415000	415000	415000	0
169	20241010	160400	2494763500	415000	415000	415000	415000	0
170	20241010	160300	2494763500	415000	415000	415000	415000	0
171	20241010	160200	2494763500	415000	415000	415000	415000	0
172	20241010	160100	2494763500	415000	415000	415000	415000	0
173	20241010	160000	2494763500	415000	415000	415000	415000	0
174	20241010	155900	2494763500	415000	415000	415000	415000	0
175	20241010	155800	2494763500	415000	415000	415000	415000	0
176	20241010	155700	2494763500	415000	415000	415000	415000	0
177	20241010	155600	2494763500	415000	415000	415000	415000	0
178	20241010	155500	2494763500	415000	415000	415000	415000	0
179	20241010	155400	2494763500	415000	415000	415000	415000	0
180	20241010	155300	2494763500	415000	415000	415000	415000	0
181	20241010	155200	2494763500	415000	415000	415000	415000	0
182	20241010	155100	2494763500	415000	415000	415000	415000	2275
183	20241010	155000	2494763500	415000	415000	415000	415000	0
184	20241010	154900	2494763500	415000	415000	415000	415000	0
185	20241010	154800	2494763500	415000	415000	415000	415000	0
186	20241010	154700	2494763500	415000	415000	415000	415000	0
187	20241010	154600	2494763500	415000	415000	415000	415000	0
188	20241010	154500	2494763500	415000	415000	415000	415000	0
189	20241010	154400	2494763500	415000	415000	415000	415000	0
190	20241010	154300	2494763500	415000	415000	415000	415000	0
191	20241010	154200	2494763500	415000	415000	415000	415000	0
192	20241010	154100	2494763500	415000	415000	415000	415000	0
193	20241010	154000	2494763500	415000	415000	415000	415000	0
194	20241010	153900	2494763500	415000	415000	415000	415000	0
195	20241010	153800	2494763500	415000	415000	415000	415000	0
196	20241010	153700	2494763500	415000	415000	415000	415000	0
197	20241010	153600	2494763500	415000	415000	415000	415000	0
198	20241010	153500	2494763500	415000	415000	415000	415000	0
199	20241010	153400	2494763500	415000	415000	415000	415000	0
200	20241010	153300	2494763500	415000	415000	415000	415000	0
201	20241010	153200	2494763500	415000	415000	415000	415000	0
202	20241010	153100	2494763500	415000	415000	415000	415000	0
203	20241010	153000	2494763500	415000	415000	415000	415000	2275
204	20241010	152900	1550638500	416500	416500	416500	416500	0
205	20241010	152800	1550638500	416500	416500	416500	416500	0
206	20241010	152700	1550638500	416500	416500	416500	416500	0
207	20241010	152600	1550638500	416500	416500	416500	416500	0
208	20241010	152500	1550638500	416500	416500	416500	416500	0
209	20241010	152400	1550638500	416500	416500	416500	416500	0
210	20241010	152300	1550638500	416500	416500	416500	416500	0
211	20241010	152200	1550638500	416500	416500	416500	416500	0
212	20241010	152100	1550638500	416500	416500	416500	416500	0
213	20241010	152000	1550638500	416500	416500	416500	416500	0
214	20241010	151900	1550638500	416500	416500	419500	416500	16
215	20241010	151800	1543971500	417000	418000	418000	417000	6
216	20241010	151700	1541467500	418000	419000	419500	418000	59
217	20241010	151600	1516751500	418500	418500	419000	418500	4
218	20241010	151500	1515076500	418000	419000	419000	418000	4
219	20241010	151400	1513402500	418000	418000	418000	418000	3
220	20241010	151300	1512148500	419000	418500	419000	418500	97
221	20241010	151200	1471553000	419000	418000	419000	418000	11
222	20241010	151100	1466949500	419000	418500	419000	418500	3
223	20241010	151000	1465693000	417500	418500	418500	417500	7
224	20241010	150900	1462765500	418500	418500	418500	418500	2
225	20241010	150800	1461928500	418500	418000	418500	418000	15
226	20241010	150700	1455655500	418500	419000	419000	417500	42
227	20241010	150600	1438064500	419000	419000	419500	419000	16
228	20241010	150500	1431355500	419500	419500	419500	419500	7
229	20241010	150400	1428419000	419500	419000	419500	418500	15
230	20241010	150300	1422134000	418500	418000	419000	418000	344
231	20241010	150200	1278261500	417500	417500	417500	417000	23
232	20241010	150100	1268661000	417000	417000	417000	416500	8
233	20241010	150000	1265325500	416500	416500	416500	416000	19
234	20241010	145900	1257413000	416000	416000	416500	416000	8
235	20241010	145800	1254084000	416000	415500	416500	415500	14
236	20241010	145700	1248264000	415000	417000	417000	415000	79
237	20241010	145600	1215366000	416500	416500	416500	416500	2
238	20241010	145500	1214533000	417000	416500	417000	416500	5
239	20241010	145400	1212449000	416500	416500	416500	416500	1
240	20241010	145300	1212032500	417500	417000	417500	417000	3
241	20241010	145200	1210780500	417000	417000	417000	417000	5
242	20241010	145100	1208695500	417000	417000	417000	417000	5
243	20241010	145000	1206610500	417000	417000	417000	417000	7
244	20241010	144900	1203691500	417500	417500	417500	417500	1
245	20241010	144800	1203274000	417500	417000	417500	417000	3
246	20241010	144700	1202022000	417000	417000	417000	417000	1
247	20241010	144600	1201605000	417000	417000	417000	417000	1
248	20241010	144500	1201188000	417000	417000	417000	417000	2
249	20241010	144400	1200354000	415500	415500	415500	415500	2
250	20241010	144300	1199523000	415500	415500	415500	415500	2
251	20241010	144200	1198692000	415000	417500	417500	415000	81
252	20241010	144100	1164941500	416000	416000	417500	415500	180
253	20241010	144000	1089826500	416000	416000	416000	416000	0
254	20241010	143900	1089826500	416000	417000	417000	416000	127
255	20241010	143800	1036941500	417500	417000	417500	417000	2
256	20241010	143700	1036107000	417000	417500	417500	417000	4
257	20241010	143600	1034438500	417500	417500	417500	417500	0
258	20241010	143500	1034438500	417500	417000	417500	417000	4
259	20241010	143400	1032770000	417000	417500	417500	417000	3
260	20241010	143300	1031518500	417500	417500	417500	417500	1
261	20241010	143200	1031101000	417500	417500	417500	417500	3
262	20241010	143100	1029848500	417500	417000	417500	417000	4
263	20241010	143000	1028179500	417500	417500	417500	417500	2
264	20241010	142900	1027344500	417000	417500	417500	417000	4
265	20241010	142800	1025675000	417000	417000	417500	417000	4
266	20241010	142700	1024006500	417000	417500	417500	417000	2
267	20241010	142600	1023172000	417500	417000	417500	417000	39
268	20241010	142500	1006908500	417000	416500	417000	416500	3
269	20241010	142400	1005658000	417000	417000	417000	416500	4
270	20241010	142300	1003990500	417000	417000	417000	417000	1
271	20241010	142200	1003573500	416500	416500	417000	416500	6
272	20241010	142100	1001073500	416500	417000	417000	416500	3
273	20241010	142000	999823000	416500	416500	416500	416500	1
274	20241010	141900	999406500	416500	417000	417000	416500	3
275	20241010	141800	998156500	416500	416500	416500	416500	1
276	20241010	141700	997740000	417000	416500	417000	416500	3
277	20241010	141600	996489500	416500	416500	416500	416500	2
278	20241010	141500	995656500	416500	416500	416500	416500	0
279	20241010	141400	995656500	416500	416500	417000	416500	51
280	20241010	141300	974400000	416500	416500	416500	416500	31
281	20241010	141200	961488500	416500	416500	417000	416500	3
282	20241010	141100	960238500	416500	416500	416500	416500	1
283	20241010	141000	959822000	416500	417000	417000	416500	2
284	20241010	140900	958988500	417000	417000	417000	416500	3
285	20241010	140800	957738000	416500	416500	416500	416500	1
286	20241010	140700	957321500	417000	417000	417000	417000	1
287	20241010	140600	956904500	416500	416500	416500	416500	3
288	20241010	140500	955655000	416500	416500	416500	416500	2
289	20241010	140400	954822000	416500	417000	417000	416500	4
290	20241010	140300	953154500	417000	416500	417000	416500	2
291	20241010	140200	952321000	417000	417000	417000	416500	10
292	20241010	140100	948151500	417000	416500	417000	416500	3
293	20241010	140000	946901500	417000	417000	417000	417000	4
294	20241010	135900	945233500	416500	416500	416500	416500	1
295	20241010	135800	944817000	416500	417000	417000	416500	79
296	20241010	135700	911874500	417500	417500	417500	417500	12
297	20241010	135600	906864500	418000	418000	418000	417500	5
298	20241010	135500	904775500	418000	417500	418000	417500	6
299	20241010	135400	902269000	418000	418500	418500	418000	3
300	20241010	135300	901014000	418000	418000	418500	418000	3
301	20241010	135200	899759500	417500	418500	418500	417500	3
302	20241010	135100	898505000	418000	418000	418500	418000	5
303	20241010	135000	896413500	417500	418000	418000	417500	5
304	20241010	134900	894324000	417500	418000	418000	417500	34
305	20241010	134800	880112500	417500	417500	418000	417500	7
306	20241010	134700	877188000	417500	418000	418000	417500	5
307	20241010	134600	875099000	418000	418000	418000	417500	6
308	20241010	134500	872591500	418000	417500	418000	417500	3
309	20241010	134400	871338500	417500	417500	417500	417500	1
310	20241010	134300	870921000	417500	418000	418000	417500	2
311	20241010	134200	870085500	418000	418000	418000	417500	43
312	20241010	134100	852112000	418000	417500	418000	417500	10
313	20241010	134000	847935500	417500	417500	417500	417500	1
314	20241010	133900	847518000	417500	417500	417500	417500	1
315	20241010	133800	847100500	417500	417500	417500	417500	1
316	20241010	133700	846683000	417500	417500	417500	417500	0
317	20241010	133600	846683000	417500	418000	418000	417500	16
318	20241010	133500	839996500	418000	417500	418000	417500	51
319	20241010	133400	818685500	417500	417500	417500	417000	3
320	20241010	133300	817433500	417000	417000	417000	417000	5
321	20241010	133200	815348500	418000	418000	418000	418000	31
322	20241010	133100	802390500	418000	418000	418000	418000	33
323	20241010	133000	788596500	418000	417000	418000	417000	13
324	20241010	132900	783163500	417000	416500	417000	416500	44
325	20241010	132800	764816000	417000	416500	417000	416500	11
326	20241010	132700	760234000	416500	416500	416500	416500	13
327	20241010	132600	754819500	416500	416500	416500	416500	1
328	20241010	132500	754403000	416000	416000	416000	416000	0
329	20241010	132400	754403000	416000	416000	416000	416000	3
330	20241010	132300	753155000	416500	416500	416500	416500	0
331	20241010	132200	753155000	416500	416500	416500	416500	0
332	20241010	132100	753155000	416500	416500	416500	416500	0
333	20241010	132000	753155000	416500	416500	416500	416500	0
334	20241010	131900	753155000	416500	416500	416500	416500	1
335	20241010	131800	752738500	416500	416500	416500	416500	6
336	20241010	131700	750239500	416500	416500	416500	416500	1
337	20241010	131600	749823000	416500	416500	416500	416500	4
338	20241010	131500	748157000	416000	417000	417000	416000	5
339	20241010	131400	746073000	417000	417000	417000	417000	1
340	20241010	131300	745656000	417000	417000	417000	417000	1
341	20241010	131200	745239000	416000	417000	417000	416000	2
342	20241010	131100	744406000	415500	414500	417500	414000	103
343	20241010	131000	701589500	414000	414500	414500	414000	10
344	20241010	130900	697445500	414000	414000	414000	414000	3
345	20241010	130800	696203500	414500	414500	414500	414500	1
346	20241010	130700	695789000	414500	414500	414500	414500	27
347	20241010	130600	684597500	414500	414500	414500	414000	5
348	20241010	130500	682526000	414500	414500	414500	414500	3
349	20241010	130400	681282500	414500	414500	414500	414500	1
350	20241010	130300	680868000	414500	414500	414500	414500	9
351	20241010	130200	677137500	414500	414500	414500	414500	1
352	20241010	130100	676723000	414500	414500	414500	414500	30
353	20241010	130000	664288000	414500	414500	414500	413500	9
354	20241010	125900	660558500	414500	414000	414500	414000	2
355	20241010	125800	659730000	414500	414500	414500	414500	1
356	20241010	125700	659315500	414500	414500	414500	414500	4
357	20241010	125600	657657500	414500	414500	414500	414500	1
358	20241010	125500	657243000	414500	413500	414500	413500	3
359	20241010	125400	656001000	414500	414000	414500	413500	4
360	20241010	125300	654345500	414000	414000	414000	414000	2
361	20241010	125200	653517500	414500	414500	414500	414500	11
362	20241010	125100	648958000	414500	414500	414500	413500	3
363	20241010	125000	647715500	414500	414500	414500	414500	2
364	20241010	124900	646886500	414500	414500	414500	414500	2
365	20241010	124800	646057500	414500	414500	414500	414500	2
366	20241010	124700	645228500	414500	414500	414500	414500	1
367	20241010	124600	644814000	414000	414000	414000	414000	1
368	20241010	124500	644400000	414500	414500	414500	414500	1
369	20241010	124400	643985500	414500	414500	414500	414500	1
370	20241010	124300	643571000	414500	414500	414500	414500	1
371	20241010	124200	643156500	413500	413500	413500	413500	2
372	20241010	124100	642329500	413500	414500	414500	413500	3
373	20241010	124000	641088000	413500	413500	413500	413500	2
374	20241010	123900	640261000	414000	414000	414000	414000	1
375	20241010	123800	639847000	413500	413500	413500	413500	0
376	20241010	123700	639847000	413500	414000	414000	413500	3
377	20241010	123600	638606000	413500	413500	414000	413500	14
378	20241010	123500	632816500	414000	414000	414000	414000	2
379	20241010	123400	631988500	414000	414000	414000	414000	0
380	20241010	123300	631988500	414000	414000	414000	414000	12
381	20241010	123200	627020500	414000	414000	414000	414000	1
382	20241010	123100	626606500	414000	413500	414000	413500	2
383	20241010	123000	625779000	414000	414000	414000	414000	1
384	20241010	122900	625365000	414000	414000	414000	414000	2
385	20241010	122800	624537000	414500	414500	414500	414500	0
386	20241010	122700	624537000	414500	414500	414500	414500	0
387	20241010	122600	624537000	414500	414500	414500	414500	0
388	20241010	122500	624537000	414500	414500	414500	414500	1
389	20241010	122400	624122500	414000	414000	414000	414000	6
390	20241010	122300	621638500	414000	414000	414000	414000	12
391	20241010	122200	616670500	414000	414000	414000	414000	2
392	20241010	122100	615842500	414500	413000	414500	413000	5
393	20241010	122000	613774000	414000	414000	414000	414000	1
394	20241010	121900	613360000	414000	414500	414500	414000	11
395	20241010	121800	608805500	414000	414000	414500	414000	19
396	20241010	121700	600938000	414500	414500	414500	414500	0
397	20241010	121600	600938000	414500	414500	414500	414500	0
398	20241010	121500	600938000	414500	414500	414500	414500	0
399	20241010	121400	600938000	414500	414500	414500	414500	11
400	20241010	121300	596378500	414000	414000	414000	414000	7
401	20241010	121200	593480500	414000	414000	414000	414000	55
402	20241010	121100	570710500	413500	413500	413500	413500	8
403	20241010	121000	567402500	413500	413500	413500	413500	1
404	20241010	120900	566989000	413500	413500	413500	413500	1
405	20241010	120800	566575500	413500	414000	414000	413500	3
406	20241010	120700	565334000	414000	413000	414000	413000	5
407	20241010	120600	563267000	413500	413500	413500	413500	0
408	20241010	120500	563267000	413500	413500	413500	413500	1
409	20241010	120400	562853500	413500	413500	413500	413500	1
410	20241010	120300	562440000	413500	413500	413500	413500	3
411	20241010	120200	561199500	413500	413500	413500	413500	1
412	20241010	120100	560786000	413500	413500	413500	413500	3
413	20241010	120000	559545500	413500	413500	414000	413500	5
414	20241010	115900	557476500	413500	413500	413500	413500	5
415	20241010	115800	555409000	413000	413000	413000	413000	37
416	20241010	115700	540128000	413000	413000	413500	413000	149
417	20241010	115600	478575000	413000	413000	413000	413000	0
418	20241010	115500	478575000	413000	412000	413000	412000	11
419	20241010	115400	474033000	412000	412000	412000	412000	4
420	20241010	115300	472385000	412500	413000	413000	412500	27
421	20241010	115200	461237000	413000	412000	413000	412000	90
422	20241010	115100	424098500	411500	411500	411500	411500	5
423	20241010	115000	422041000	411500	411500	411500	411500	0
424	20241010	114900	422041000	411500	411500	411500	411500	3
425	20241010	114800	420806500	411500	411500	411500	411500	0
426	20241010	114700	420806500	411500	411500	411500	411500	0
427	20241010	114600	420806500	411500	411500	411500	411500	0
428	20241010	114500	420806500	411500	411500	411500	411500	5
429	20241010	114400	418749000	411500	411500	411500	411500	6
430	20241010	114300	416280000	411500	411500	411500	411500	0
431	20241010	114200	416280000	411500	411500	411500	411500	1
432	20241010	114100	415868500	411500	411500	411500	411500	1
433	20241010	114000	415457000	412000	412000	412000	412000	0
434	20241010	113900	415457000	412000	412000	412000	412000	0
435	20241010	113800	415457000	412000	412000	412000	412000	1
436	20241010	113700	415045000	412000	412000	412000	412000	0
437	20241010	113600	415045000	412000	412000	412000	412000	10
438	20241010	113500	410925000	411500	411500	411500	411500	0
439	20241010	113400	410925000	411500	411500	411500	411500	1
440	20241010	113300	410513500	411000	411000	411000	411000	0
441	20241010	113200	410513500	411000	411000	411000	411000	0
442	20241010	113100	410513500	411000	411500	411500	411000	3
443	20241010	113000	409280000	411500	411500	411500	411500	0
444	20241010	112900	409280000	411500	411500	411500	411500	7
445	20241010	112800	406399500	411500	411500	411500	411500	10
446	20241010	112700	402284500	411500	411500	411500	411500	1
447	20241010	112600	401873000	411500	411500	411500	411500	0
448	20241010	112500	401873000	411500	411500	411500	411500	0
449	20241010	112400	401873000	411500	411500	411500	411500	1
450	20241010	112300	401461500	411000	411000	411000	411000	0
451	20241010	112200	401461500	411000	411000	411000	411000	0
452	20241010	112100	401461500	411000	411000	411000	411000	0
453	20241010	112000	401461500	411000	411000	411000	411000	0
454	20241010	111900	401461500	411000	411500	411500	411000	2
455	20241010	111800	400639000	411500	411500	411500	411500	1
456	20241010	111700	400227500	411500	411500	411500	411500	0
457	20241010	111600	400227500	411500	411000	411500	411000	5
458	20241010	111500	398172000	411000	411500	411500	411000	9
459	20241010	111400	394469000	412000	412000	412000	412000	4
460	20241010	111300	392821000	412000	412000	412000	412000	0
461	20241010	111200	392821000	412000	412000	412000	412000	0
462	20241010	111100	392821000	412000	412000	412000	412000	0
463	20241010	111000	392821000	412000	412000	412000	412000	0
464	20241010	110900	392821000	412000	411500	412000	411500	11
465	20241010	110800	388294000	411500	411500	411500	411500	0
466	20241010	110700	388294000	411500	411500	411500	411500	0
467	20241010	110600	388294000	411500	411500	411500	411500	0
468	20241010	110500	388294000	411500	411500	411500	411500	0
469	20241010	110400	388294000	411500	411500	411500	411500	6
470	20241010	110300	385825000	411500	411500	411500	411500	0
471	20241010	110200	385825000	411500	411500	411500	411500	1
472	20241010	110100	385413500	411000	411000	411000	411000	3
473	20241010	110000	384180500	411000	411000	411000	411000	1
474	20241010	105900	383769500	411000	411000	411000	411000	0
475	20241010	105800	383769500	411000	411000	411000	411000	2
476	20241010	105700	382947500	411000	411000	411000	411000	0
477	20241010	105600	382947500	411000	411000	411000	411000	0
478	20241010	105500	382947500	411000	411000	411500	411000	3
479	20241010	105400	381714000	411000	411000	411000	411000	11
480	20241010	105300	377193000	410500	410500	410500	410500	1
481	20241010	105200	376782500	410500	410500	410500	410500	0
482	20241010	105100	376782500	410500	410500	411000	410500	38
483	20241010	105000	361173000	411000	411000	411000	411000	0
484	20241010	104900	361173000	411000	411000	411000	411000	0
485	20241010	104800	361173000	411000	411000	411000	411000	1
486	20241010	104700	360762000	410500	410500	410500	410500	0
487	20241010	104600	360762000	410500	410500	410500	410500	0
488	20241010	104500	360762000	410500	410500	410500	410500	0
489	20241010	104400	360762000	410500	410500	410500	410500	0
490	20241010	104300	360762000	410500	411000	411000	410500	6
491	20241010	104200	358296500	411500	411500	411500	411500	1
492	20241010	104100	357885000	411500	411500	411500	411500	0
493	20241010	104000	357885000	411500	411500	411500	411500	1
494	20241010	103900	357473500	411500	411500	411500	411500	0
495	20241010	103800	357473500	411500	411500	411500	411500	0
496	20241010	103700	357473500	411500	411500	411500	411500	0
497	20241010	103600	357473500	411500	411500	411500	411500	0
498	20241010	103500	357473500	411500	411500	411500	411500	10
499	20241010	103400	353358500	411000	411000	411000	411000	6
500	20241010	103300	350892500	411500	411500	412000	411500	25
501	20241010	103200	340604500	411500	411500	411500	411500	0
502	20241010	103100	340604500	411500	411500	411500	411500	0
503	20241010	103000	340604500	411500	411500	411500	411500	1
504	20241010	102900	340193000	411000	411000	411000	411000	0
505	20241010	102800	340193000	411000	411500	411500	411000	12
506	20241010	102700	335256000	411500	411500	411500	411500	0
507	20241010	102600	335256000	411500	411500	411500	411500	3
508	20241010	102500	334021500	411500	411500	411500	411500	0
509	20241010	102400	334021500	411500	411500	411500	411500	1
510	20241010	102300	333610000	411000	411000	411000	411000	0
511	20241010	102200	333610000	411000	411000	411000	411000	7
512	20241010	102100	330733000	411000	411000	411000	411000	0
513	20241010	102000	330733000	411000	411000	411000	411000	1
514	20241010	101900	330322000	411000	411500	411500	411000	4
515	20241010	101800	328677500	411500	411500	411500	411500	1
516	20241010	101700	328266000	411000	411500	411500	411000	10
517	20241010	101600	324154500	411500	411500	411500	411500	0
518	20241010	101500	324154500	411500	411000	411500	411000	16
519	20241010	101400	317573500	411500	411500	411500	411500	0
520	20241010	101300	317573500	411500	411500	411500	411500	0
521	20241010	101200	317573500	411500	411500	411500	411500	1
522	20241010	101100	317162000	411500	411500	411500	411500	0
523	20241010	101000	317162000	411500	411500	411500	411500	2
524	20241010	100900	316339000	411500	411500	411500	411500	0
525	20241010	100800	316339000	411500	411500	411500	411500	0
526	20241010	100700	316339000	411500	411500	411500	411500	0
527	20241010	100600	316339000	411500	411500	411500	411500	0
528	20241010	100500	316339000	411500	411500	411500	411500	1
529	20241010	100400	315927500	411500	411500	411500	411500	3
530	20241010	100300	314693000	410000	410500	411000	410000	30
531	20241010	100200	302381000	410000	410000	410000	410000	2
532	20241010	100100	301561000	410500	410000	410500	410000	79
533	20241010	100000	269147000	410000	410000	410000	410000	19
534	20241010	095900	261357000	410000	410000	410000	410000	12
535	20241010	095800	256437000	410500	410500	410500	410500	0
536	20241010	095700	256437000	410500	410500	410500	410500	1
537	20241010	095600	256026500	410000	410000	410000	410000	0
538	20241010	095500	256026500	410000	410000	410000	410000	0
539	20241010	095400	256026500	410000	410000	410000	410000	0
540	20241010	095300	256026500	410000	410000	410000	410000	5
541	20241010	095200	253976500	410500	410500	410500	410500	0
542	20241010	095100	253976500	410500	410500	410500	410500	0
543	20241010	095000	253976500	410500	410500	410500	410500	1
544	20241010	094900	253566000	409500	409000	409500	409000	7
545	20241010	094800	250700500	408500	408500	408500	408500	0
546	20241010	094700	250700500	408500	408500	408500	408500	0
547	20241010	094600	250700500	408500	408500	408500	408500	2
548	20241010	094500	249883500	408500	408500	408500	408500	2
549	20241010	094400	249066500	410500	408500	410500	408500	6
550	20241010	094300	246611500	410500	410000	410500	409000	5
551	20241010	094200	244561500	410000	410000	410000	410000	7
552	20241010	094100	241691500	410000	410500	410500	410000	43
553	20241010	094000	224055000	411500	410500	411500	410500	5
554	20241010	093900	222000500	410500	410500	410500	410500	13
555	20241010	093800	216664000	410500	410500	410500	410500	0
556	20241010	093700	216664000	410500	410500	410500	410500	2
557	20241010	093600	215843000	412000	412000	412000	412000	0
558	20241010	093500	215843000	412000	410500	412000	410500	3
559	20241010	093400	214610000	410000	410000	410000	410000	3
560	20241010	093300	213380000	411000	411000	411000	411000	27
561	20241010	093200	202283000	411000	411000	411000	411000	3
562	20241010	093100	201050000	410000	410000	410000	410000	3
563	20241010	093000	199820000	411000	411500	411500	411000	82
564	20241010	092900	166103000	412000	411000	412000	411000	54
565	20241010	092800	143896000	411000	411000	411500	410500	30
566	20241010	092700	131566000	411500	412000	412000	411500	4
567	20241010	092600	129919500	412000	410500	412000	410000	4
568	20241010	092500	128276500	410500	410500	410500	410500	0
569	20241010	092400	128276500	410500	410500	410500	410500	1
570	20241010	092300	127866000	410500	411500	411500	410500	7
571	20241010	092200	124988500	412000	412000	412000	412000	0
572	20241010	092100	124988500	412000	412000	412000	412000	2
573	20241010	092000	124164500	411500	412000	412000	410500	15
574	20241010	091900	117991000	412000	412500	412500	412000	57
575	20241010	091800	94480000	412500	412500	412500	412500	5
576	20241010	091700	92417500	412500	413000	413000	412500	20
577	20241010	091600	84167000	412500	412500	412500	412500	9
578	20241010	091500	80454500	412500	412500	412500	412500	1
579	20241010	091400	80042000	413000	413000	413000	413000	0
580	20241010	091300	80042000	413000	413000	413000	413000	0
581	20241010	091200	80042000	413000	412000	413000	410500	90
582	20241010	091100	42936000	412000	410500	412000	410500	11
583	20241010	091000	38419000	412000	412000	412000	412000	1
584	20241010	090900	38007000	412000	412000	412000	412000	0
585	20241010	090800	38007000	412000	412000	412000	412000	0
586	20241010	090700	38007000	412000	413000	413000	410500	12
587	20241010	090600	33058000	413000	413000	413000	413000	5
588	20241010	090500	30993000	410500	410500	410500	410500	0
589	20241010	090400	30993000	410500	410500	410500	410500	1
590	20241010	090300	30582500	410500	410500	410500	410500	1
591	20241010	090200	30172000	413500	414000	414000	410000	14
592	20241010	090100	24414000	410000	410000	414000	410000	9
593	20241010	090000	20708000	414000	414500	414500	408500	50