KissMeData/007310/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	184900	755236000	410000	410000	410000	410000	184
3	20241016	184800	755236000	410000	410000	410000	410000	0
4	20241016	184700	755236000	410000	410000	410000	410000	0
5	20241016	184600	755236000	410000	410000	410000	410000	0
6	20241016	184500	755236000	410000	410000	410000	410000	0
7	20241016	184400	755236000	410000	410000	410000	410000	0
8	20241016	184300	755236000	410000	410000	410000	410000	0
9	20241016	184200	755236000	410000	410000	410000	410000	0
10	20241016	184100	755236000	410000	410000	410000	410000	0
11	20241016	184000	755236000	410000	410000	410000	410000	0
12	20241016	183900	755236000	410000	410000	410000	410000	0
13	20241016	183800	755236000	410000	410000	410000	410000	0
14	20241016	183700	755236000	410000	410000	410000	410000	0
15	20241016	183600	755236000	410000	410000	410000	410000	0
16	20241016	183500	755236000	410000	410000	410000	410000	0
17	20241016	183400	755236000	410000	410000	410000	410000	0
18	20241016	183300	755236000	410000	410000	410000	410000	0
19	20241016	183200	755236000	410000	410000	410000	410000	0
20	20241016	183100	755236000	410000	410000	410000	410000	0
21	20241016	183000	755236000	410000	410000	410000	410000	0
22	20241016	182900	755236000	410000	410000	410000	410000	0
23	20241016	182800	755236000	410000	410000	410000	410000	0
24	20241016	182700	755236000	410000	410000	410000	410000	0
25	20241016	182600	755236000	410000	410000	410000	410000	0
26	20241016	182500	755236000	410000	410000	410000	410000	0
27	20241016	182400	755236000	410000	410000	410000	410000	0
28	20241016	182300	755236000	410000	410000	410000	410000	0
29	20241016	182200	755236000	410000	410000	410000	410000	0
30	20241016	182100	755236000	410000	410000	410000	410000	0
31	20241016	182000	755236000	410000	410000	410000	410000	0
32	20241016	181900	755236000	410000	410000	410000	410000	184
33	20241016	181800	755236000	410000	410000	410000	410000	0
34	20241016	181700	755236000	410000	410000	410000	410000	0
35	20241016	181600	755236000	410000	410000	410000	410000	0
36	20241016	181500	755236000	410000	410000	410000	410000	0
37	20241016	181400	755236000	410000	410000	410000	410000	0
38	20241016	181300	755236000	410000	410000	410000	410000	0
39	20241016	181200	755236000	410000	410000	410000	410000	0
40	20241016	181100	755236000	410000	410000	410000	410000	0
41	20241016	181000	755236000	410000	410000	410000	410000	0
42	20241016	180900	755236000	410000	410000	410000	410000	0
43	20241016	180800	755236000	410000	410000	410000	410000	0
44	20241016	180700	755236000	410000	410000	410000	410000	0
45	20241016	180600	755236000	410000	410000	410000	410000	0
46	20241016	180500	755236000	410000	410000	410000	410000	0
47	20241016	180400	755236000	410000	410000	410000	410000	0
48	20241016	180300	755236000	410000	410000	410000	410000	0
49	20241016	180200	755236000	410000	410000	410000	410000	0
50	20241016	180100	755236000	410000	410000	410000	410000	0
51	20241016	180000	755236000	410000	410000	410000	410000	0
52	20241016	175900	755236000	410000	410000	410000	410000	0
53	20241016	175800	755236000	410000	410000	410000	410000	0
54	20241016	175700	755236000	410000	410000	410000	410000	0
55	20241016	175600	755236000	410000	410000	410000	410000	0
56	20241016	175500	755236000	410000	410000	410000	410000	0
57	20241016	175400	755236000	410000	410000	410000	410000	0
58	20241016	175300	755236000	410000	410000	410000	410000	0
59	20241016	175200	755236000	410000	410000	410000	410000	0
60	20241016	175100	755236000	410000	410000	410000	410000	0
61	20241016	175000	755236000	410000	410000	410000	410000	0
62	20241016	174900	755236000	410000	410000	410000	410000	184
63	20241016	174800	755236000	410000	410000	410000	410000	0
64	20241016	174700	755236000	410000	410000	410000	410000	0
65	20241016	174600	755236000	410000	410000	410000	410000	0
66	20241016	174500	755236000	410000	410000	410000	410000	0
67	20241016	174400	755236000	410000	410000	410000	410000	0
68	20241016	174300	755236000	410000	410000	410000	410000	0
69	20241016	174200	755236000	410000	410000	410000	410000	0
70	20241016	174100	755236000	410000	410000	410000	410000	0
71	20241016	174000	755236000	410000	410000	410000	410000	0
72	20241016	173900	755236000	410000	410000	410000	410000	0
73	20241016	173800	755236000	410000	410000	410000	410000	0
74	20241016	173700	755236000	410000	410000	410000	410000	0
75	20241016	173600	755236000	410000	410000	410000	410000	0
76	20241016	173500	755236000	410000	410000	410000	410000	0
77	20241016	173400	755236000	410000	410000	410000	410000	0
78	20241016	173300	755236000	410000	410000	410000	410000	0
79	20241016	173200	755236000	410000	410000	410000	410000	0
80	20241016	173100	755236000	410000	410000	410000	410000	0
81	20241016	173000	755236000	410000	410000	410000	410000	0
82	20241016	172900	755236000	410000	410000	410000	410000	0
83	20241016	172800	755236000	410000	410000	410000	410000	0
84	20241016	172700	755236000	410000	410000	410000	410000	0
85	20241016	172600	755236000	410000	410000	410000	410000	0
86	20241016	172500	755236000	410000	410000	410000	410000	0
87	20241016	172400	755236000	410000	410000	410000	410000	0
88	20241016	172300	755236000	410000	410000	410000	410000	0
89	20241016	172200	755236000	410000	410000	410000	410000	0
90	20241016	172100	755236000	410000	410000	410000	410000	0
91	20241016	172000	755236000	410000	410000	410000	410000	0
92	20241016	171900	755236000	410000	410000	410000	410000	184
93	20241016	171800	755236000	410000	410000	410000	410000	0
94	20241016	171700	755236000	410000	410000	410000	410000	0
95	20241016	171600	755236000	410000	410000	410000	410000	0
96	20241016	171500	755236000	410000	410000	410000	410000	0
97	20241016	171400	755236000	410000	410000	410000	410000	0
98	20241016	171300	755236000	410000	410000	410000	410000	0
99	20241016	171200	755236000	410000	410000	410000	410000	0
100	20241016	171100	755236000	410000	410000	410000	410000	0
101	20241016	171000	755236000	410000	410000	410000	410000	0
102	20241016	170900	755236000	410000	410000	410000	410000	0
103	20241016	170800	755236000	410000	410000	410000	410000	0
104	20241016	170700	755236000	410000	410000	410000	410000	0
105	20241016	170600	755236000	410000	410000	410000	410000	0
106	20241016	170500	755236000	410000	410000	410000	410000	0
107	20241016	170400	755236000	410000	410000	410000	410000	0
108	20241016	170300	755236000	410000	410000	410000	410000	0
109	20241016	170200	755236000	410000	410000	410000	410000	0
110	20241016	170100	755236000	410000	410000	410000	410000	0
111	20241016	170000	755236000	410000	410000	410000	410000	0
112	20241016	165900	755236000	410000	410000	410000	410000	0
113	20241016	165800	755236000	410000	410000	410000	410000	0
114	20241016	165700	755236000	410000	410000	410000	410000	0
115	20241016	165600	755236000	410000	410000	410000	410000	0
116	20241016	165500	755236000	410000	410000	410000	410000	0
117	20241016	165400	755236000	410000	410000	410000	410000	0
118	20241016	165300	755236000	410000	410000	410000	410000	0
119	20241016	165200	755236000	410000	410000	410000	410000	0
120	20241016	165100	755236000	410000	410000	410000	410000	0
121	20241016	165000	755236000	410000	410000	410000	410000	0
122	20241016	164900	755236000	410000	410000	410000	410000	184
123	20241016	164800	755236000	410000	410000	410000	410000	0
124	20241016	164700	755236000	410000	410000	410000	410000	0
125	20241016	164600	755236000	410000	410000	410000	410000	0
126	20241016	164500	755236000	410000	410000	410000	410000	0
127	20241016	164400	755236000	410000	410000	410000	410000	0
128	20241016	164300	755236000	410000	410000	410000	410000	0
129	20241016	164200	755236000	410000	410000	410000	410000	0
130	20241016	164100	755236000	410000	410000	410000	410000	0
131	20241016	164000	755236000	410000	410000	410000	410000	0
132	20241016	163900	755236000	410000	410000	410000	410000	0
133	20241016	163800	755236000	410000	410000	410000	410000	0
134	20241016	163700	755236000	410000	410000	410000	410000	0
135	20241016	163600	755236000	410000	410000	410000	410000	0
136	20241016	163500	755236000	410000	410000	410000	410000	0
137	20241016	163400	755236000	410000	410000	410000	410000	0
138	20241016	163300	755236000	410000	410000	410000	410000	0
139	20241016	163200	755236000	410000	410000	410000	410000	0
140	20241016	163100	755236000	410000	410000	410000	410000	0
141	20241016	163000	755236000	410000	410000	410000	410000	0
142	20241016	162900	755236000	410000	410000	410000	410000	0
143	20241016	162800	755236000	410000	410000	410000	410000	0
144	20241016	162700	755236000	410000	410000	410000	410000	0
145	20241016	162600	755236000	410000	410000	410000	410000	0
146	20241016	162500	755236000	410000	410000	410000	410000	0
147	20241016	162400	755236000	410000	410000	410000	410000	0
148	20241016	162300	755236000	410000	410000	410000	410000	0
149	20241016	162200	755236000	410000	410000	410000	410000	0
150	20241016	162100	755236000	410000	410000	410000	410000	0
151	20241016	162000	755236000	410000	410000	410000	410000	0
152	20241016	161900	755236000	410000	410000	410000	410000	184
153	20241016	161800	755236000	410000	410000	410000	410000	0
154	20241016	161700	755236000	410000	410000	410000	410000	0
155	20241016	161600	755236000	410000	410000	410000	410000	0
156	20241016	161500	755236000	410000	410000	410000	410000	0
157	20241016	161400	755236000	410000	410000	410000	410000	0
158	20241016	161300	755236000	410000	410000	410000	410000	0
159	20241016	161200	755236000	410000	410000	410000	410000	0
160	20241016	161100	755236000	410000	410000	410000	410000	0
161	20241016	161000	755236000	410000	410000	410000	410000	0
162	20241016	160900	755236000	410000	410000	410000	410000	0
163	20241016	160800	755236000	410000	410000	410000	410000	0
164	20241016	160700	755236000	410000	410000	410000	410000	0
165	20241016	160600	755236000	410000	410000	410000	410000	0
166	20241016	160500	755236000	410000	410000	410000	410000	0
167	20241016	160400	755236000	410000	410000	410000	410000	0
168	20241016	160300	755236000	410000	410000	410000	410000	0
169	20241016	160200	755236000	410000	410000	410000	410000	0
170	20241016	160100	755236000	410000	410000	410000	410000	0
171	20241016	160000	755236000	410000	410000	410000	410000	0
172	20241016	155900	755236000	410000	410000	410000	410000	0
173	20241016	155800	755236000	410000	410000	410000	410000	0
174	20241016	155700	755236000	410000	410000	410000	410000	0
175	20241016	155600	755236000	410000	410000	410000	410000	0
176	20241016	155500	755236000	410000	410000	410000	410000	0
177	20241016	155400	755236000	410000	410000	410000	410000	0
178	20241016	155300	755236000	410000	410000	410000	410000	0
179	20241016	155200	755236000	410000	410000	410000	410000	0
180	20241016	155100	755236000	410000	410000	410000	410000	0
181	20241016	155000	755236000	410000	410000	410000	410000	0
182	20241016	154900	755236000	410000	410000	410000	410000	184
183	20241016	154800	755236000	410000	410000	410000	410000	0
184	20241016	154700	755236000	410000	410000	410000	410000	0
185	20241016	154600	755236000	410000	410000	410000	410000	0
186	20241016	154500	755236000	410000	410000	410000	410000	0
187	20241016	154400	755236000	410000	410000	410000	410000	0
188	20241016	154300	755236000	410000	410000	410000	410000	0
189	20241016	154200	755236000	410000	410000	410000	410000	0
190	20241016	154100	755236000	410000	410000	410000	410000	0
191	20241016	154000	755236000	410000	410000	410000	410000	0
192	20241016	153900	755236000	410000	410000	410000	410000	0
193	20241016	153800	755236000	410000	410000	410000	410000	0
194	20241016	153700	755236000	410000	410000	410000	410000	0
195	20241016	153600	755236000	410000	410000	410000	410000	0
196	20241016	153500	755236000	410000	410000	410000	410000	0
197	20241016	153400	755236000	410000	410000	410000	410000	0
198	20241016	153300	755236000	410000	410000	410000	410000	0
199	20241016	153200	755236000	410000	410000	410000	410000	0
200	20241016	153100	755236000	410000	410000	410000	410000	0
201	20241016	153000	755236000	410000	410000	410000	410000	184
202	20241016	152900	679796000	410000	410000	410000	410000	0
203	20241016	152800	679796000	410000	410000	410000	410000	0
204	20241016	152700	679796000	410000	410000	410000	410000	0
205	20241016	152600	679796000	410000	410000	410000	410000	0
206	20241016	152500	679796000	410000	410000	410000	410000	0
207	20241016	152400	679796000	410000	410000	410000	410000	0
208	20241016	152300	679796000	410000	410000	410000	410000	0
209	20241016	152200	679796000	410000	410000	410000	410000	0
210	20241016	152100	679796000	410000	410000	410000	410000	0
211	20241016	152000	679796000	410000	410000	410000	410000	0
212	20241016	151900	679796000	410000	411000	411000	410000	104
213	20241016	151800	637101000	411000	411000	411000	411000	0
214	20241016	151700	637101000	411000	411000	411000	411000	2
215	20241016	151600	636279000	410500	410500	410500	410500	0
216	20241016	151500	636279000	410500	410500	410500	410500	1
217	20241016	151400	635868500	411000	411000	411000	411000	0
218	20241016	151300	635868500	411000	410500	411000	410500	3
219	20241016	151200	634636000	410500	410500	410500	410500	0
220	20241016	151100	634636000	410500	410500	410500	410500	0
221	20241016	151000	634636000	410500	410500	410500	410500	2
222	20241016	150900	633815000	411000	411000	411000	411000	0
223	20241016	150800	633815000	411000	411000	411000	411000	0
224	20241016	150700	633815000	411000	411000	411000	411000	3
225	20241016	150600	632582000	411000	411000	411000	411000	0
226	20241016	150500	632582000	411000	410500	411000	410500	3
227	20241016	150400	631350000	411000	411000	411000	411000	0
228	20241016	150300	631350000	411000	411000	411000	411000	1
229	20241016	150200	630939000	411000	411000	411000	411000	1
230	20241016	150100	630528000	411000	411000	411000	411000	2
231	20241016	150000	629706000	410500	410500	410500	410500	2
232	20241016	145900	628885000	411000	411000	411000	411000	3
233	20241016	145800	627652000	411000	411000	411000	411000	2
234	20241016	145700	626830000	411000	411000	411000	411000	2
235	20241016	145600	626008000	411000	411000	411000	411000	1
236	20241016	145500	625597000	411000	411000	411000	411000	3
237	20241016	145400	624364000	411000	411000	411000	411000	1
238	20241016	145300	623953000	411000	410500	411000	410500	63
239	20241016	145200	598086000	410500	410500	410500	410500	0
240	20241016	145100	598086000	410500	410500	410500	410500	0
241	20241016	145000	598086000	410500	410500	410500	410500	1
242	20241016	144900	597675500	410500	410500	410500	410500	1
243	20241016	144800	597265000	411000	411000	411000	411000	2
244	20241016	144700	596443000	410500	410500	410500	410500	0
245	20241016	144600	596443000	410500	410500	410500	410500	0
246	20241016	144500	596443000	410500	410500	410500	410500	0
247	20241016	144400	596443000	410500	410500	410500	410500	0
248	20241016	144300	596443000	410500	410500	410500	410500	2
249	20241016	144200	595622000	411000	411000	411000	411000	0
250	20241016	144100	595622000	411000	411000	411000	411000	2
251	20241016	144000	594800000	410500	410500	410500	410500	0
252	20241016	143900	594800000	410500	410500	410500	410500	0
253	20241016	143800	594800000	410500	410500	410500	410500	0
254	20241016	143700	594800000	410500	410500	410500	410500	4
255	20241016	143600	593158000	411000	411000	411000	411000	0
256	20241016	143500	593158000	411000	411000	411000	411000	5
257	20241016	143400	591103000	411000	411000	411000	411000	8
258	20241016	143300	587815000	411000	411000	411000	411000	0
259	20241016	143200	587815000	411000	411000	411000	411000	0
260	20241016	143100	587815000	411000	411000	411000	411000	3
261	20241016	143000	586582000	411000	410500	411000	410500	2
262	20241016	142900	585760500	411000	411000	411000	410500	91
263	20241016	142800	548403000	410500	410500	410500	410500	1
264	20241016	142700	547992500	410500	410500	410500	410500	0
265	20241016	142600	547992500	410500	410500	410500	410500	0
266	20241016	142500	547992500	410500	410500	410500	410500	0
267	20241016	142400	547992500	410500	410500	410500	410500	0
268	20241016	142300	547992500	410500	410500	410500	410500	0
269	20241016	142200	547992500	410500	410500	410500	410500	0
270	20241016	142100	547992500	410500	410500	410500	410500	0
271	20241016	142000	547992500	410500	410500	410500	410500	1
272	20241016	141900	547582000	411000	411000	411000	411000	0
273	20241016	141800	547582000	411000	410500	411000	410500	19
274	20241016	141700	539782000	410500	410500	410500	410500	0
275	20241016	141600	539782000	410500	410500	410500	410500	1
276	20241016	141500	539371500	410500	410500	410500	410500	0
277	20241016	141400	539371500	410500	410500	410500	410500	0
278	20241016	141300	539371500	410500	410500	410500	410500	0
279	20241016	141200	539371500	410500	410500	410500	410500	0
280	20241016	141100	539371500	410500	410500	410500	410500	0
281	20241016	141000	539371500	410500	410500	410500	410500	1
282	20241016	140900	538961000	410500	410500	410500	410500	0
283	20241016	140800	538961000	410500	410500	410500	410500	0
284	20241016	140700	538961000	410500	410500	410500	410500	0
285	20241016	140600	538961000	410500	410500	410500	410500	2
286	20241016	140500	538140000	410500	410500	410500	410500	1
287	20241016	140400	537729500	410500	410500	410500	410500	10
288	20241016	140300	533624500	410500	410500	410500	410500	0
289	20241016	140200	533624500	410500	410500	410500	410500	0
290	20241016	140100	533624500	410500	410500	410500	410500	1
291	20241016	140000	533214000	411000	411000	411000	411000	0
292	20241016	135900	533214000	411000	411000	411000	411000	0
293	20241016	135800	533214000	411000	411000	411000	411000	0
294	20241016	135700	533214000	411000	411000	411000	410500	9
295	20241016	135600	529515500	410500	410500	410500	410500	0
296	20241016	135500	529515500	410500	410500	410500	410500	1
297	20241016	135400	529105000	410500	410500	410500	410500	0
298	20241016	135300	529105000	410500	410500	410500	410500	0
299	20241016	135200	529105000	410500	410500	410500	410500	2
300	20241016	135100	528284000	410500	410500	410500	410500	7
301	20241016	135000	525410500	411000	411000	411000	411000	1
302	20241016	134900	524999500	411000	411000	411000	411000	0
303	20241016	134800	524999500	411000	411000	411000	411000	0
304	20241016	134700	524999500	411000	411000	411000	411000	0
305	20241016	134600	524999500	411000	411000	411000	411000	1
306	20241016	134500	524588500	410500	410500	410500	410500	10
307	20241016	134400	520483500	410500	410500	410500	410500	0
308	20241016	134300	520483500	410500	410500	410500	410500	0
309	20241016	134200	520483500	410500	410500	410500	410500	0
310	20241016	134100	520483500	410500	410500	410500	410500	1
311	20241016	134000	520073000	410500	410500	410500	410500	0
312	20241016	133900	520073000	410500	410500	410500	410500	0
313	20241016	133800	520073000	410500	410500	410500	410500	1
314	20241016	133700	519662500	411000	411000	411000	411000	0
315	20241016	133600	519662500	411000	411000	411000	411000	15
316	20241016	133500	513497500	410500	410500	410500	410500	0
317	20241016	133400	513497500	410500	410500	410500	410500	0
318	20241016	133300	513497500	410500	410500	410500	410500	2
319	20241016	133200	512676500	410500	410500	410500	410500	0
320	20241016	133100	512676500	410500	410500	410500	410500	7
321	20241016	133000	509803000	410500	410500	410500	410500	0
322	20241016	132900	509803000	410500	410500	410500	410500	1
323	20241016	132800	509392500	410500	410500	410500	410500	10
324	20241016	132700	505287500	411000	411000	411000	411000	0
325	20241016	132600	505287500	411000	411000	411000	411000	0
326	20241016	132500	505287500	411000	411000	411000	411000	0
327	20241016	132400	505287500	411000	411000	411000	411000	0
328	20241016	132300	505287500	411000	410500	411000	410500	7
329	20241016	132200	502413000	410500	410500	410500	410500	0
330	20241016	132100	502413000	410500	410500	410500	410500	2
331	20241016	132000	501592000	411000	411000	411000	411000	0
332	20241016	131900	501592000	411000	411000	411000	411000	0
333	20241016	131800	501592000	411000	411000	411000	411000	0
334	20241016	131700	501592000	411000	411000	411000	411000	0
335	20241016	131600	501592000	411000	411000	411000	411000	1
336	20241016	131500	501181000	410500	410500	410500	410500	0
337	20241016	131400	501181000	410500	410500	410500	410500	1
338	20241016	131300	500770500	410500	410500	410500	410500	0
339	20241016	131200	500770500	410500	410500	410500	410500	0
340	20241016	131100	500770500	410500	410500	410500	410500	0
341	20241016	131000	500770500	410500	410500	410500	410500	7
342	20241016	130900	497897000	411000	411000	411000	411000	0
343	20241016	130800	497897000	411000	411000	411000	411000	0
344	20241016	130700	497897000	411000	411000	411000	411000	1
345	20241016	130600	497486000	411000	411000	411000	411000	1
346	20241016	130500	497075000	411000	411000	411000	411000	1
347	20241016	130400	496664000	410500	410500	410500	410500	0
348	20241016	130300	496664000	410500	410500	410500	410500	50
349	20241016	130200	476139000	411000	411000	411000	411000	2
350	20241016	130100	475317000	411000	411000	411000	411000	0
351	20241016	130000	475317000	411000	410500	411000	410500	3
352	20241016	125900	474084500	410500	411000	411000	410500	2
353	20241016	125800	473263000	411000	411000	411000	411000	0
354	20241016	125700	473263000	411000	411000	411000	411000	0
355	20241016	125600	473263000	411000	411000	411000	411000	1
356	20241016	125500	472852000	410500	410500	410500	410500	1
357	20241016	125400	472441500	411000	411000	411000	411000	2
358	20241016	125300	471619500	411000	410500	411000	410500	2
359	20241016	125200	470798000	410500	410500	410500	410500	1
360	20241016	125100	470387500	411000	411000	411000	411000	10
361	20241016	125000	466277500	411000	411000	411000	411000	1
362	20241016	124900	465866500	410500	410500	410500	410500	1
363	20241016	124800	465456000	411000	411000	411000	411000	0
364	20241016	124700	465456000	411000	411000	411000	411000	1
365	20241016	124600	465045000	410500	410500	410500	410500	0
366	20241016	124500	465045000	410500	410500	410500	410500	0
367	20241016	124400	465045000	410500	410500	411000	410500	3
368	20241016	124300	463813000	411000	411000	411000	411000	4
369	20241016	124200	462169000	410500	410500	410500	410500	0
370	20241016	124100	462169000	410500	410500	410500	410500	4
371	20241016	124000	460527000	410500	410500	410500	410500	0
372	20241016	123900	460527000	410500	410500	410500	410500	0
373	20241016	123800	460527000	410500	410500	410500	410500	2
374	20241016	123700	459706000	410500	410500	410500	410500	2
375	20241016	123600	458885000	410500	410500	410500	410500	1
376	20241016	123500	458474500	410500	410500	410500	410500	0
377	20241016	123400	458474500	410500	410500	410500	410500	0
378	20241016	123300	458474500	410500	410500	410500	410500	0
379	20241016	123200	458474500	410500	410500	410500	410500	0
380	20241016	123100	458474500	410500	411500	411500	410500	122
381	20241016	123000	408282500	411500	411500	411500	411500	0
382	20241016	122900	408282500	411500	411500	411500	411500	1
383	20241016	122800	407871000	411500	411500	411500	411500	0
384	20241016	122700	407871000	411500	412000	412000	411500	17
385	20241016	122600	400867500	412000	412000	412000	412000	2
386	20241016	122500	400043500	412000	412000	412000	412000	0
387	20241016	122400	400043500	412000	412000	412000	412000	0
388	20241016	122300	400043500	412000	412000	412000	412000	1
389	20241016	122200	399631500	412000	412000	412000	412000	1
390	20241016	122100	399219500	411500	411500	411500	411500	0
391	20241016	122000	399219500	411500	411500	411500	411500	0
392	20241016	121900	399219500	411500	411500	411500	411500	0
393	20241016	121800	399219500	411500	411500	411500	411500	10
394	20241016	121700	395104500	411500	411500	411500	411500	0
395	20241016	121600	395104500	411500	411500	411500	411500	7
396	20241016	121500	392224000	411500	412000	412000	411500	2
397	20241016	121400	391400500	411500	411500	411500	411500	0
398	20241016	121300	391400500	411500	411500	411500	411500	0
399	20241016	121200	391400500	411500	411500	411500	411500	1
400	20241016	121100	390989000	411000	411000	411000	411000	0
401	20241016	121000	390989000	411000	411000	411000	411000	6
402	20241016	120900	388523000	411000	411000	411000	411000	0
403	20241016	120800	388523000	411000	411000	411000	411000	3
404	20241016	120700	387290000	411500	411500	411500	411500	0
405	20241016	120600	387290000	411500	411500	411500	411500	2
406	20241016	120500	386467000	411500	411500	411500	411500	1
407	20241016	120400	386055500	411500	411500	411500	411500	1
408	20241016	120300	385644000	412000	412000	412000	412000	1
409	20241016	120200	385232000	411500	411500	411500	411500	0
410	20241016	120100	385232000	411500	411500	411500	411500	2
411	20241016	120000	384409000	412000	412000	412000	412000	1
412	20241016	115900	383997000	410500	410500	410500	410500	0
413	20241016	115800	383997000	410500	410500	410500	410500	0
414	20241016	115700	383997000	410500	411000	411000	410500	3
415	20241016	115600	382765000	411000	411000	411000	411000	2
416	20241016	115500	381943000	410500	410500	410500	410500	1
417	20241016	115400	381532500	411000	411000	411000	411000	2
418	20241016	115300	380710500	411000	411000	411000	411000	1
419	20241016	115200	380299500	411000	411000	411000	411000	0
420	20241016	115100	380299500	411000	411000	411000	411000	1
421	20241016	115000	379888500	412000	412000	412000	412000	0
422	20241016	114900	379888500	412000	412000	412000	412000	0
423	20241016	114800	379888500	412000	412000	412000	412000	1
424	20241016	114700	379476500	412000	412000	412000	412000	0
425	20241016	114600	379476500	412000	412000	412000	412000	0
426	20241016	114500	379476500	412000	412000	412000	412000	1
427	20241016	114400	379064500	410500	410500	410500	410500	0
428	20241016	114300	379064500	410500	410500	410500	410500	0
429	20241016	114200	379064500	410500	412000	412000	410500	2
430	20241016	114100	378242000	412000	412000	412000	412000	0
431	20241016	114000	378242000	412000	412000	412000	412000	0
432	20241016	113900	378242000	412000	412000	412000	412000	0
433	20241016	113800	378242000	412000	412000	412000	412000	0
434	20241016	113700	378242000	412000	412000	412000	412000	0
435	20241016	113600	378242000	412000	412000	412000	412000	0
436	20241016	113500	378242000	412000	412000	412000	412000	0
437	20241016	113400	378242000	412000	412000	412000	412000	0
438	20241016	113300	378242000	412000	412000	412000	412000	0
439	20241016	113200	378242000	412000	412000	412000	412000	2
440	20241016	113100	377418000	410500	410500	410500	410500	0
441	20241016	113000	377418000	410500	410500	410500	410500	0
442	20241016	112900	377418000	410500	410500	410500	410500	1
443	20241016	112800	377007500	411000	411000	411000	411000	0
444	20241016	112700	377007500	411000	411000	411000	411000	0
445	20241016	112600	377007500	411000	411000	411000	411000	0
446	20241016	112500	377007500	411000	411000	411000	411000	0
447	20241016	112400	377007500	411000	411000	411000	411000	0
448	20241016	112300	377007500	411000	411000	411000	411000	14
449	20241016	112200	371253500	410500	410500	410500	410500	0
450	20241016	112100	371253500	410500	410500	410500	410500	0
451	20241016	112000	371253500	410500	410500	410500	410500	0
452	20241016	111900	371253500	410500	410500	410500	410500	1
453	20241016	111800	370843000	410500	410500	410500	410500	0
454	20241016	111700	370843000	410500	410500	410500	410500	1
455	20241016	111600	370432500	410500	410500	410500	410500	0
456	20241016	111500	370432500	410500	410500	410500	410500	1
457	20241016	111400	370022000	411000	411500	411500	411000	61
458	20241016	111300	344950000	411500	411500	411500	411500	0
459	20241016	111200	344950000	411500	411500	411500	411500	1
460	20241016	111100	344538500	411000	411000	411000	411000	0
461	20241016	111000	344538500	411000	411000	411000	411000	0
462	20241016	110900	344538500	411000	411000	411000	411000	0
463	20241016	110800	344538500	411000	411000	411000	411000	0
464	20241016	110700	344538500	411000	411000	411000	411000	1
465	20241016	110600	344127500	411000	411000	411000	411000	0
466	20241016	110500	344127500	411000	411000	411000	411000	0
467	20241016	110400	344127500	411000	411000	411000	411000	0
468	20241016	110300	344127500	411000	411000	411000	411000	2
469	20241016	110200	343305500	411000	411000	411000	411000	4
470	20241016	110100	341661500	411000	411000	411000	411000	1
471	20241016	110000	341250500	411000	411000	411000	411000	0
472	20241016	105900	341250500	411000	411000	411000	411000	3
473	20241016	105800	340017500	411000	411000	411000	411000	0
474	20241016	105700	340017500	411000	411000	411000	411000	0
475	20241016	105600	340017500	411000	411000	411000	411000	0
476	20241016	105500	340017500	411000	411000	411000	411000	1
477	20241016	105400	339606500	412500	412500	412500	412500	12
478	20241016	105300	334656500	411000	411000	411000	411000	0
479	20241016	105200	334656500	411000	412000	412000	411000	7
480	20241016	105100	331773500	412000	412000	412000	412000	0
481	20241016	105000	331773500	412000	412000	412000	412000	2
482	20241016	104900	330949500	412000	412000	412000	412000	0
483	20241016	104800	330949500	412000	412000	412000	412000	0
484	20241016	104700	330949500	412000	410500	412000	410500	75
485	20241016	104600	300126500	410500	410500	410500	410500	5
486	20241016	104500	298074000	410000	410000	410000	410000	0
487	20241016	104400	298074000	410000	410000	410000	410000	0
488	20241016	104300	298074000	410000	410000	410000	410000	1
489	20241016	104200	297664000	410000	410000	410000	410000	0
490	20241016	104100	297664000	410000	410000	410000	410000	0
491	20241016	104000	297664000	410000	410000	410000	410000	0
492	20241016	103900	297664000	410000	410000	410000	410000	0
493	20241016	103800	297664000	410000	410000	410000	410000	0
494	20241016	103700	297664000	410000	410000	410000	410000	10
495	20241016	103600	293564000	410000	410000	410000	410000	0
496	20241016	103500	293564000	410000	410000	410000	410000	0
497	20241016	103400	293564000	410000	410000	410000	410000	0
498	20241016	103300	293564000	410000	410000	410000	410000	0
499	20241016	103200	293564000	410000	410000	410000	410000	1
500	20241016	103100	293154000	410500	410500	410500	410500	10
501	20241016	103000	289049000	410500	410500	410500	410500	2
502	20241016	102900	288228000	410000	410000	410000	410000	0
503	20241016	102800	288228000	410000	410000	410000	410000	0
504	20241016	102700	288228000	410000	410000	410000	410000	0
505	20241016	102600	288228000	410000	410000	410000	410000	0
506	20241016	102500	288228000	410000	410000	410000	410000	0
507	20241016	102400	288228000	410000	410000	410000	410000	0
508	20241016	102300	288228000	410000	410000	410000	410000	0
509	20241016	102200	288228000	410000	410000	410000	410000	0
510	20241016	102100	288228000	410000	410000	410000	410000	3
511	20241016	102000	286998000	410000	410000	410000	410000	0
512	20241016	101900	286998000	410000	410000	410000	410000	0
513	20241016	101800	286998000	410000	410000	410000	410000	0
514	20241016	101700	286998000	410000	410000	410000	410000	0
515	20241016	101600	286998000	410000	410000	410000	410000	0
516	20241016	101500	286998000	410000	410000	410000	410000	0
517	20241016	101400	286998000	410000	410000	410000	410000	0
518	20241016	101300	286998000	410000	411000	411000	410000	11
519	20241016	101200	282486500	411000	409500	411000	409500	20
520	20241016	101100	274279500	409500	409500	409500	409500	0
521	20241016	101000	274279500	409500	409000	409500	409000	8
522	20241016	100900	271006500	409000	409000	409000	409000	0
523	20241016	100800	271006500	409000	409000	409000	409000	0
524	20241016	100700	271006500	409000	409000	409500	409000	14
525	20241016	100600	265279500	409000	409000	409000	409000	10
526	20241016	100500	261189500	409000	409000	409000	409000	3
527	20241016	100400	259962500	409500	409500	409500	409500	0
528	20241016	100300	259962500	409500	409500	409500	409500	0
529	20241016	100200	259962500	409500	409500	409500	409500	0
530	20241016	100100	259962500	409500	409000	409500	409000	4
531	20241016	100000	258325500	409500	409000	409500	409000	3
532	20241016	095900	257097500	409000	409000	409000	409000	0
533	20241016	095800	257097500	409000	409000	409000	409000	0
534	20241016	095700	257097500	409000	409000	409000	409000	0
535	20241016	095600	257097500	409000	409000	409000	409000	0
536	20241016	095500	257097500	409000	409000	409000	409000	0
537	20241016	095400	257097500	409000	409000	409000	409000	2
538	20241016	095300	256279500	409000	409000	409000	409000	0
539	20241016	095200	256279500	409000	409000	409000	409000	3
540	20241016	095100	255052500	409000	409000	409000	409000	0
541	20241016	095000	255052500	409000	409000	409000	409000	0
542	20241016	094900	255052500	409000	409000	409000	409000	0
543	20241016	094800	255052500	409000	409000	409000	409000	5
544	20241016	094700	253007500	409500	409500	409500	409500	0
545	20241016	094600	253007500	409500	409500	409500	409500	1
546	20241016	094500	252598000	409500	409500	409500	409500	0
547	20241016	094400	252598000	409500	409500	409500	409500	2
548	20241016	094300	251779000	409000	409000	409000	409000	2
549	20241016	094200	250961000	408000	408000	408000	408000	4
550	20241016	094100	249329000	408500	408500	408500	408500	4
551	20241016	094000	247695000	408500	408500	408500	408500	2
552	20241016	093900	246878000	408500	408500	408500	408500	8
553	20241016	093800	243610000	408000	408000	408000	408000	12
554	20241016	093700	238714000	408500	408500	408500	408500	2
555	20241016	093600	237897000	408000	408500	408500	408000	30
556	20241016	093500	225649500	408500	408500	408500	408500	41
557	20241016	093400	208901000	408500	408500	408500	408500	0
558	20241016	093300	208901000	408500	408500	408500	408500	0
559	20241016	093200	208901000	408500	409000	409000	408500	3
560	20241016	093100	207675000	408500	408500	408500	408500	0
561	20241016	093000	207675000	408500	409000	409000	408500	16
562	20241016	092900	201132000	409000	409000	409000	409000	30
563	20241016	092800	188862000	409500	409500	409500	409500	2
564	20241016	092700	188043000	409500	409500	409500	409500	3
565	20241016	092600	186814500	409500	409500	409500	409500	0
566	20241016	092500	186814500	409500	409500	409500	409500	14
567	20241016	092400	181081500	409500	409500	409500	409500	6
568	20241016	092300	178624500	409000	409000	409000	409000	0
569	20241016	092200	178624500	409000	409000	409000	409000	0
570	20241016	092100	178624500	409000	409000	409000	409000	0
571	20241016	092000	178624500	409000	409000	409000	409000	0
572	20241016	091900	178624500	409000	409000	409000	409000	0
573	20241016	091800	178624500	409000	409000	409000	409000	0
574	20241016	091700	178624500	409000	409000	409000	409000	0
575	20241016	091600	178624500	409000	409000	409000	409000	33
576	20241016	091500	165127500	409500	409500	409500	409500	12
577	20241016	091400	160213500	409500	409500	409500	409500	0
578	20241016	091300	160213500	409500	409500	409500	409500	39
579	20241016	091200	144243000	410500	410500	410500	410500	0
580	20241016	091100	144243000	410500	410500	410500	410500	0
581	20241016	091000	144243000	410500	410500	410500	410500	11
582	20241016	090900	139727500	409500	409500	409500	409500	15
583	20241016	090800	133585000	410000	409000	410000	409000	6
584	20241016	090700	131127000	409000	409000	410000	409000	20
585	20241016	090600	122940500	409000	409000	409000	409000	3
586	20241016	090500	121713500	409000	408500	409000	408500	9
587	20241016	090400	118033500	409000	410500	411000	409000	32
588	20241016	090300	104928000	410500	410500	410500	410500	2
589	20241016	090200	104107000	410500	411500	411500	410500	92
590	20241016	090100	66255500	411500	411500	411500	411500	2
591	20241016	090000	65432500	411500	411500	413500	411500	159