KissMeData/007310/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	185100	1160510500	412000	412000	412000	412000	240
3	20241007	185000	1160510500	412000	412000	412000	412000	0
4	20241007	184900	1160510500	412000	412000	412000	412000	0
5	20241007	184800	1160510500	412000	412000	412000	412000	0
6	20241007	184700	1160510500	412000	412000	412000	412000	0
7	20241007	184600	1160510500	412000	412000	412000	412000	0
8	20241007	184500	1160510500	412000	412000	412000	412000	0
9	20241007	184400	1160510500	412000	412000	412000	412000	0
10	20241007	184300	1160510500	412000	412000	412000	412000	0
11	20241007	184200	1160510500	412000	412000	412000	412000	0
12	20241007	184100	1160510500	412000	412000	412000	412000	0
13	20241007	184000	1160510500	412000	412000	412000	412000	0
14	20241007	183900	1160510500	412000	412000	412000	412000	0
15	20241007	183800	1160510500	412000	412000	412000	412000	0
16	20241007	183700	1160510500	412000	412000	412000	412000	0
17	20241007	183600	1160510500	412000	412000	412000	412000	0
18	20241007	183500	1160510500	412000	412000	412000	412000	0
19	20241007	183400	1160510500	412000	412000	412000	412000	0
20	20241007	183300	1160510500	412000	412000	412000	412000	0
21	20241007	183200	1160510500	412000	412000	412000	412000	0
22	20241007	183100	1160510500	412000	412000	412000	412000	0
23	20241007	183000	1160510500	412000	412000	412000	412000	0
24	20241007	182900	1160510500	412000	412000	412000	412000	0
25	20241007	182800	1160510500	412000	412000	412000	412000	0
26	20241007	182700	1160510500	412000	412000	412000	412000	0
27	20241007	182600	1160510500	412000	412000	412000	412000	0
28	20241007	182500	1160510500	412000	412000	412000	412000	0
29	20241007	182400	1160510500	412000	412000	412000	412000	0
30	20241007	182300	1160510500	412000	412000	412000	412000	0
31	20241007	182200	1160510500	412000	412000	412000	412000	0
32	20241007	182100	1160510500	412000	412000	412000	412000	240
33	20241007	182000	1160510500	412000	412000	412000	412000	0
34	20241007	181900	1160510500	412000	412000	412000	412000	0
35	20241007	181800	1160510500	412000	412000	412000	412000	0
36	20241007	181700	1160510500	412000	412000	412000	412000	0
37	20241007	181600	1160510500	412000	412000	412000	412000	0
38	20241007	181500	1160510500	412000	412000	412000	412000	0
39	20241007	181400	1160510500	412000	412000	412000	412000	0
40	20241007	181300	1160510500	412000	412000	412000	412000	0
41	20241007	181200	1160510500	412000	412000	412000	412000	0
42	20241007	181100	1160510500	412000	412000	412000	412000	0
43	20241007	181000	1160510500	412000	412000	412000	412000	0
44	20241007	180900	1160510500	412000	412000	412000	412000	0
45	20241007	180800	1160510500	412000	412000	412000	412000	0
46	20241007	180700	1160510500	412000	412000	412000	412000	0
47	20241007	180600	1160510500	412000	412000	412000	412000	0
48	20241007	180500	1160510500	412000	412000	412000	412000	0
49	20241007	180400	1160510500	412000	412000	412000	412000	0
50	20241007	180300	1160510500	412000	412000	412000	412000	0
51	20241007	180200	1160510500	412000	412000	412000	412000	0
52	20241007	180100	1160510500	412000	412000	412000	412000	0
53	20241007	180000	1160510500	412000	412000	412000	412000	0
54	20241007	175900	1160510500	412000	412000	412000	412000	0
55	20241007	175800	1160510500	412000	412000	412000	412000	0
56	20241007	175700	1160510500	412000	412000	412000	412000	0
57	20241007	175600	1160510500	412000	412000	412000	412000	0
58	20241007	175500	1160510500	412000	412000	412000	412000	0
59	20241007	175400	1160510500	412000	412000	412000	412000	0
60	20241007	175300	1160510500	412000	412000	412000	412000	0
61	20241007	175200	1160510500	412000	412000	412000	412000	0
62	20241007	175100	1160510500	412000	412000	412000	412000	240
63	20241007	175000	1160510500	412000	412000	412000	412000	0
64	20241007	174900	1160510500	412000	412000	412000	412000	0
65	20241007	174800	1160510500	412000	412000	412000	412000	0
66	20241007	174700	1160510500	412000	412000	412000	412000	0
67	20241007	174600	1160510500	412000	412000	412000	412000	0
68	20241007	174500	1160510500	412000	412000	412000	412000	0
69	20241007	174400	1160510500	412000	412000	412000	412000	0
70	20241007	174300	1160510500	412000	412000	412000	412000	0
71	20241007	174200	1160510500	412000	412000	412000	412000	0
72	20241007	174100	1160510500	412000	412000	412000	412000	0
73	20241007	174000	1160510500	412000	412000	412000	412000	0
74	20241007	173900	1160510500	412000	412000	412000	412000	0
75	20241007	173800	1160510500	412000	412000	412000	412000	0
76	20241007	173700	1160510500	412000	412000	412000	412000	0
77	20241007	173600	1160510500	412000	412000	412000	412000	0
78	20241007	173500	1160510500	412000	412000	412000	412000	0
79	20241007	173400	1160510500	412000	412000	412000	412000	0
80	20241007	173300	1160510500	412000	412000	412000	412000	0
81	20241007	173200	1160510500	412000	412000	412000	412000	0
82	20241007	173100	1160510500	412000	412000	412000	412000	0
83	20241007	173000	1160510500	412000	412000	412000	412000	0
84	20241007	172900	1160510500	412000	412000	412000	412000	0
85	20241007	172800	1160510500	412000	412000	412000	412000	0
86	20241007	172700	1160510500	412000	412000	412000	412000	0
87	20241007	172600	1160510500	412000	412000	412000	412000	0
88	20241007	172500	1160510500	412000	412000	412000	412000	0
89	20241007	172400	1160510500	412000	412000	412000	412000	0
90	20241007	172300	1160510500	412000	412000	412000	412000	0
91	20241007	172200	1160510500	412000	412000	412000	412000	0
92	20241007	172100	1160510500	412000	412000	412000	412000	240
93	20241007	172000	1160510500	412000	412000	412000	412000	0
94	20241007	171900	1160510500	412000	412000	412000	412000	0
95	20241007	171800	1160510500	412000	412000	412000	412000	0
96	20241007	171700	1160510500	412000	412000	412000	412000	0
97	20241007	171600	1160510500	412000	412000	412000	412000	0
98	20241007	171500	1160510500	412000	412000	412000	412000	0
99	20241007	171400	1160510500	412000	412000	412000	412000	0
100	20241007	171300	1160510500	412000	412000	412000	412000	0
101	20241007	171200	1160510500	412000	412000	412000	412000	0
102	20241007	171100	1160510500	412000	412000	412000	412000	0
103	20241007	171000	1160510500	412000	412000	412000	412000	0
104	20241007	170900	1160510500	412000	412000	412000	412000	0
105	20241007	170800	1160510500	412000	412000	412000	412000	0
106	20241007	170700	1160510500	412000	412000	412000	412000	0
107	20241007	170600	1160510500	412000	412000	412000	412000	0
108	20241007	170500	1160510500	412000	412000	412000	412000	0
109	20241007	170400	1160510500	412000	412000	412000	412000	0
110	20241007	170300	1160510500	412000	412000	412000	412000	0
111	20241007	170200	1160510500	412000	412000	412000	412000	0
112	20241007	170100	1160510500	412000	412000	412000	412000	0
113	20241007	170000	1160510500	412000	412000	412000	412000	0
114	20241007	165900	1160510500	412000	412000	412000	412000	0
115	20241007	165800	1160510500	412000	412000	412000	412000	0
116	20241007	165700	1160510500	412000	412000	412000	412000	0
117	20241007	165600	1160510500	412000	412000	412000	412000	0
118	20241007	165500	1160510500	412000	412000	412000	412000	0
119	20241007	165400	1160510500	412000	412000	412000	412000	0
120	20241007	165300	1160510500	412000	412000	412000	412000	0
121	20241007	165200	1160510500	412000	412000	412000	412000	0
122	20241007	165100	1160510500	412000	412000	412000	412000	240
123	20241007	165000	1160510500	412000	412000	412000	412000	0
124	20241007	164900	1160510500	412000	412000	412000	412000	0
125	20241007	164800	1160510500	412000	412000	412000	412000	0
126	20241007	164700	1160510500	412000	412000	412000	412000	0
127	20241007	164600	1160510500	412000	412000	412000	412000	0
128	20241007	164500	1160510500	412000	412000	412000	412000	0
129	20241007	164400	1160510500	412000	412000	412000	412000	0
130	20241007	164300	1160510500	412000	412000	412000	412000	0
131	20241007	164200	1160510500	412000	412000	412000	412000	0
132	20241007	164100	1160510500	412000	412000	412000	412000	0
133	20241007	164000	1160510500	412000	412000	412000	412000	0
134	20241007	163900	1160510500	412000	412000	412000	412000	0
135	20241007	163800	1160510500	412000	412000	412000	412000	0
136	20241007	163700	1160510500	412000	412000	412000	412000	0
137	20241007	163600	1160510500	412000	412000	412000	412000	0
138	20241007	163500	1160510500	412000	412000	412000	412000	0
139	20241007	163400	1160510500	412000	412000	412000	412000	0
140	20241007	163300	1160510500	412000	412000	412000	412000	0
141	20241007	163200	1160510500	412000	412000	412000	412000	0
142	20241007	163100	1160510500	412000	412000	412000	412000	0
143	20241007	163000	1160510500	412000	412000	412000	412000	0
144	20241007	162900	1160510500	412000	412000	412000	412000	0
145	20241007	162800	1160510500	412000	412000	412000	412000	0
146	20241007	162700	1160510500	412000	412000	412000	412000	0
147	20241007	162600	1160510500	412000	412000	412000	412000	0
148	20241007	162500	1160510500	412000	412000	412000	412000	0
149	20241007	162400	1160510500	412000	412000	412000	412000	0
150	20241007	162300	1160510500	412000	412000	412000	412000	0
151	20241007	162200	1160510500	412000	412000	412000	412000	0
152	20241007	162100	1160510500	412000	412000	412000	412000	240
153	20241007	162000	1160510500	412000	412000	412000	412000	0
154	20241007	161900	1160510500	412000	412000	412000	412000	0
155	20241007	161800	1160510500	412000	412000	412000	412000	0
156	20241007	161700	1160510500	412000	412000	412000	412000	0
157	20241007	161600	1160510500	412000	412000	412000	412000	0
158	20241007	161500	1160510500	412000	412000	412000	412000	0
159	20241007	161400	1160510500	412000	412000	412000	412000	0
160	20241007	161300	1160510500	412000	412000	412000	412000	0
161	20241007	161200	1160510500	412000	412000	412000	412000	0
162	20241007	161100	1160510500	412000	412000	412000	412000	0
163	20241007	161000	1160510500	412000	412000	412000	412000	0
164	20241007	160900	1160510500	412000	412000	412000	412000	0
165	20241007	160800	1160510500	412000	412000	412000	412000	0
166	20241007	160700	1160510500	412000	412000	412000	412000	0
167	20241007	160600	1160510500	412000	412000	412000	412000	0
168	20241007	160500	1160510500	412000	412000	412000	412000	0
169	20241007	160400	1160510500	412000	412000	412000	412000	0
170	20241007	160300	1160510500	412000	412000	412000	412000	0
171	20241007	160200	1160510500	412000	412000	412000	412000	0
172	20241007	160100	1160510500	412000	412000	412000	412000	0
173	20241007	160000	1160510500	412000	412000	412000	412000	0
174	20241007	155900	1160510500	412000	412000	412000	412000	0
175	20241007	155800	1160510500	412000	412000	412000	412000	0
176	20241007	155700	1160510500	412000	412000	412000	412000	0
177	20241007	155600	1160510500	412000	412000	412000	412000	0
178	20241007	155500	1160510500	412000	412000	412000	412000	0
179	20241007	155400	1160510500	412000	412000	412000	412000	0
180	20241007	155300	1160510500	412000	412000	412000	412000	0
181	20241007	155200	1160510500	412000	412000	412000	412000	0
182	20241007	155100	1160510500	412000	412000	412000	412000	240
183	20241007	155000	1160510500	412000	412000	412000	412000	0
184	20241007	154900	1160510500	412000	412000	412000	412000	0
185	20241007	154800	1160510500	412000	412000	412000	412000	0
186	20241007	154700	1160510500	412000	412000	412000	412000	0
187	20241007	154600	1160510500	412000	412000	412000	412000	0
188	20241007	154500	1160510500	412000	412000	412000	412000	0
189	20241007	154400	1160510500	412000	412000	412000	412000	0
190	20241007	154300	1160510500	412000	412000	412000	412000	0
191	20241007	154200	1160510500	412000	412000	412000	412000	0
192	20241007	154100	1160510500	412000	412000	412000	412000	0
193	20241007	154000	1160510500	412000	412000	412000	412000	0
194	20241007	153900	1160510500	412000	412000	412000	412000	0
195	20241007	153800	1160510500	412000	412000	412000	412000	0
196	20241007	153700	1160510500	412000	412000	412000	412000	0
197	20241007	153600	1160510500	412000	412000	412000	412000	0
198	20241007	153500	1160510500	412000	412000	412000	412000	0
199	20241007	153400	1160510500	412000	412000	412000	412000	0
200	20241007	153300	1160510500	412000	412000	412000	412000	0
201	20241007	153200	1160510500	412000	412000	412000	412000	0
202	20241007	153100	1160510500	412000	412000	412000	412000	0
203	20241007	153000	1160510500	412000	412000	412000	412000	240
204	20241007	152900	1061630500	415000	415000	415000	415000	0
205	20241007	152800	1061630500	415000	415000	415000	415000	0
206	20241007	152700	1061630500	415000	415000	415000	415000	0
207	20241007	152600	1061630500	415000	415000	415000	415000	0
208	20241007	152500	1061630500	415000	415000	415000	415000	0
209	20241007	152400	1061630500	415000	415000	415000	415000	0
210	20241007	152300	1061630500	415000	415000	415000	415000	0
211	20241007	152200	1061630500	415000	415000	415000	415000	0
212	20241007	152100	1061630500	415000	415000	415000	415000	0
213	20241007	152000	1061630500	415000	415000	415000	415000	0
214	20241007	151900	1061630500	415000	414500	415000	414000	47
215	20241007	151800	1042143500	414500	413500	414500	413500	44
216	20241007	151700	1023922000	413500	413500	413500	413500	6
217	20241007	151600	1021441000	413500	413500	413500	413500	2
218	20241007	151500	1020614000	414000	413000	414000	413000	34
219	20241007	151400	1006554500	413000	413000	413000	413000	5
220	20241007	151300	1004489500	413000	413000	413000	413000	2
221	20241007	151200	1003663500	413000	413000	413000	413000	6
222	20241007	151100	1001185500	413000	413000	413000	413000	5
223	20241007	151000	999120500	413500	413000	413500	413000	3
224	20241007	150900	997881000	413000	413000	413000	413000	14
225	20241007	150800	992099000	413000	413000	413000	413000	0
226	20241007	150700	992099000	413000	413000	413000	413000	3
227	20241007	150600	990860000	413500	413500	413500	413500	0
228	20241007	150500	990860000	413500	413500	413500	413500	3
229	20241007	150400	989619500	413000	413000	413000	413000	3
230	20241007	150300	988380500	413000	413000	413000	413000	2
231	20241007	150200	987554500	413000	413000	413000	413000	0
232	20241007	150100	987554500	413000	413000	413000	413000	3
233	20241007	150000	986315500	413000	413500	413500	413000	30
234	20241007	145900	973911500	414000	413500	414000	413500	5
235	20241007	145800	971843000	414000	413500	414000	413500	3
236	20241007	145700	970601500	414000	414000	414000	414000	2
237	20241007	145600	969773500	414000	413500	414000	413500	8
238	20241007	145500	966465000	414000	413500	414000	413500	2
239	20241007	145400	965637500	413500	413500	413500	413500	0
240	20241007	145300	965637500	413500	414000	414000	413500	9
241	20241007	145200	961913000	413500	413500	413500	413500	2
242	20241007	145100	961086000	414000	414000	414000	414000	1
243	20241007	145000	960672000	414000	414000	414000	414000	1
244	20241007	144900	960258000	413500	414000	414000	413500	4
245	20241007	144800	958603500	413500	413500	413500	413500	0
246	20241007	144700	958603500	413500	413500	413500	413500	1
247	20241007	144600	958190000	413500	413500	413500	413500	5
248	20241007	144500	956122500	413500	413500	413500	413500	1
249	20241007	144400	955709000	413500	413500	413500	413500	3
250	20241007	144300	954468500	413500	413500	413500	413500	8
251	20241007	144200	951160500	413500	413500	413500	413500	1
252	20241007	144100	950747000	413500	413500	413500	413500	3
253	20241007	144000	949506500	414000	414000	414000	414000	0
254	20241007	143900	949506500	414000	414000	414000	414000	0
255	20241007	143800	949506500	414000	414000	414000	414000	0
256	20241007	143700	949506500	414000	414000	414000	414000	0
257	20241007	143600	949506500	414000	413500	414000	413500	5
258	20241007	143500	947438500	414000	413500	414000	413500	30
259	20241007	143400	935031000	413500	413500	413500	413500	5
260	20241007	143300	932963500	414000	414000	414000	414000	0
261	20241007	143200	932963500	414000	413500	414000	413500	3
262	20241007	143100	931722000	413500	413500	413500	413500	3
263	20241007	143000	930481500	413500	413500	413500	413500	1
264	20241007	142900	930068000	413500	413500	413500	413500	3
265	20241007	142800	928827500	413500	413500	413500	413500	0
266	20241007	142700	928827500	413500	413500	413500	413500	1
267	20241007	142600	928414000	413500	414500	414500	413500	60
268	20241007	142500	903574000	414500	414000	414500	414000	2
269	20241007	142400	902745500	414000	414000	414000	414000	1
270	20241007	142300	902331500	414500	414000	414500	414000	25
271	20241007	142200	891980000	414000	414000	414000	414000	0
272	20241007	142100	891980000	414000	414000	414000	414000	2
273	20241007	142000	891152000	413500	413500	413500	413500	0
274	20241007	141900	891152000	413500	414000	414000	413500	2
275	20241007	141800	890324500	413500	413500	413500	413500	14
276	20241007	141700	884535500	413500	413500	413500	413500	9
277	20241007	141600	880814000	413000	413000	413000	413000	1
278	20241007	141500	880401000	413500	413000	413500	413000	3
279	20241007	141400	879161500	413000	413000	413000	413000	2
280	20241007	141300	878335500	413500	413000	413500	413000	8
281	20241007	141200	875028000	413500	413500	413500	413500	1
282	20241007	141100	874614500	413000	413000	413000	413000	4
283	20241007	141000	872962500	413000	413500	413500	413000	2
284	20241007	140900	872136000	413500	413000	413500	413000	4
285	20241007	140800	870482500	413500	413500	413500	413500	0
286	20241007	140700	870482500	413500	413000	413500	413000	77
287	20241007	140600	838680500	412500	412500	412500	412500	1
288	20241007	140500	838268000	412500	412500	412500	412500	9
289	20241007	140400	834555500	412500	412500	413000	412500	8
290	20241007	140300	831252500	412500	412500	412500	412500	1
291	20241007	140200	830840000	412500	412500	412500	412500	1
292	20241007	140100	830427500	412500	413000	413000	412500	3
293	20241007	140000	829189000	412500	412500	412500	412500	2
294	20241007	135900	828364000	412500	412500	412500	412500	5
295	20241007	135800	826301500	412500	412500	412500	412500	2
296	20241007	135700	825476500	412500	412500	412500	412500	1
297	20241007	135600	825064000	412500	412500	412500	412500	0
298	20241007	135500	825064000	412500	412500	412500	412500	1
299	20241007	135400	824651500	412500	412500	412500	412500	10
300	20241007	135300	820526500	412500	412500	412500	412500	7
301	20241007	135200	817639000	412500	412500	412500	412500	4
302	20241007	135100	815989000	412500	412500	412500	412500	8
303	20241007	135000	812689000	412500	412500	412500	412500	0
304	20241007	134900	812689000	412500	412500	412500	412500	3
305	20241007	134800	811451500	412500	412500	412500	412500	2
306	20241007	134700	810626500	412500	412500	412500	412500	4
307	20241007	134600	808976500	412500	412500	412500	412500	2
308	20241007	134500	808151500	412500	412500	412500	412500	5
309	20241007	134400	806089000	412500	412500	412500	412500	1
310	20241007	134300	805676500	412500	413000	413000	412500	3
311	20241007	134200	804438000	412500	412500	412500	412500	1
312	20241007	134100	804025500	412500	412500	412500	412500	0
313	20241007	134000	804025500	412500	412500	412500	412500	0
314	20241007	133900	804025500	412500	412500	412500	412500	7
315	20241007	133800	801138000	412500	412500	412500	412500	0
316	20241007	133700	801138000	412500	412500	412500	412500	0
317	20241007	133600	801138000	412500	412500	412500	412500	1
318	20241007	133500	800725500	412500	412500	412500	412500	3
319	20241007	133400	799488000	412500	412500	412500	412500	6
320	20241007	133300	797013000	412500	412500	412500	412500	6
321	20241007	133200	794538000	412500	412500	412500	412500	12
322	20241007	133100	789588000	412500	412500	412500	412500	4
323	20241007	133000	787938000	412500	413000	413000	412500	36
324	20241007	132900	773071000	412500	412500	412500	412500	1
325	20241007	132800	772658500	412500	412500	412500	412500	2
326	20241007	132700	771833500	412500	412500	412500	412500	4
327	20241007	132600	770183500	412500	412500	412500	412500	0
328	20241007	132500	770183500	412500	412500	412500	412500	5
329	20241007	132400	768121000	412500	412500	412500	412500	5
330	20241007	132300	766058500	412500	412500	412500	412500	2
331	20241007	132200	765233500	412500	412500	413000	412500	3
332	20241007	132100	763995500	412500	413000	413000	412500	16
333	20241007	132000	757388000	412500	412500	412500	412500	0
334	20241007	131900	757388000	412500	412500	412500	412500	4
335	20241007	131800	755738000	412500	412500	412500	412500	5
336	20241007	131700	753675500	412500	412500	412500	412500	3
337	20241007	131600	752438000	412000	412000	412000	412000	1
338	20241007	131500	752026000	412000	412000	412500	412000	8
339	20241007	131400	748729000	412500	412500	412500	412500	0
340	20241007	131300	748729000	412500	412500	412500	412500	0
341	20241007	131200	748729000	412500	412500	412500	412500	2
342	20241007	131100	747904000	412500	412500	412500	412500	1
343	20241007	131000	747491500	412500	413000	413000	412500	4
344	20241007	130900	745841000	412500	412500	412500	412500	2
345	20241007	130800	745016000	412500	412500	412500	412500	2
346	20241007	130700	744191000	412500	412500	412500	412500	1
347	20241007	130600	743778500	412500	412500	412500	412500	3
348	20241007	130500	742541000	412500	412500	412500	412500	23
349	20241007	130400	733053500	412500	412500	412500	412500	1
350	20241007	130300	732641000	412500	412500	412500	412500	0
351	20241007	130200	732641000	412500	412500	412500	412500	2
352	20241007	130100	731816000	412500	413000	413000	412500	2
353	20241007	130000	730990500	412500	413000	413000	412500	2
354	20241007	125900	730165000	412500	412500	412500	412500	8
355	20241007	125800	726865000	412500	412500	412500	412500	4
356	20241007	125700	725215000	412500	412500	412500	412500	1
357	20241007	125600	724802500	412500	412500	412500	412500	4
358	20241007	125500	723152500	412500	412500	412500	412500	2
359	20241007	125400	722327500	413000	413000	413000	413000	0
360	20241007	125300	722327500	413000	412500	413000	412500	6
361	20241007	125200	719851500	412500	412500	412500	412500	0
362	20241007	125100	719851500	412500	412500	412500	412500	1
363	20241007	125000	719439000	412500	412500	412500	412500	2
364	20241007	124900	718614000	413000	412500	413000	412500	3
365	20241007	124800	717375500	413000	413000	413000	413000	1
366	20241007	124700	716962500	412500	412500	412500	412500	3
367	20241007	124600	715725000	412500	412500	412500	412500	4
368	20241007	124500	714075000	413000	413000	413000	413000	2
369	20241007	124400	713249000	413000	413000	413000	413000	2
370	20241007	124300	712423000	412500	412500	412500	412500	3
371	20241007	124200	711185500	412500	412500	412500	412500	0
372	20241007	124100	711185500	412500	412500	412500	412500	1
373	20241007	124000	710773000	412500	412500	412500	412500	0
374	20241007	123900	710773000	412500	412000	412500	412000	10
375	20241007	123800	706648500	411500	411500	411500	411500	0
376	20241007	123700	706648500	411500	411500	411500	411500	0
377	20241007	123600	706648500	411500	411500	411500	411500	3
378	20241007	123500	705414000	411500	411500	411500	411500	0
379	20241007	123400	705414000	411500	411500	411500	411500	1
380	20241007	123300	705002500	411500	411500	411500	411500	0
381	20241007	123200	705002500	411500	411500	411500	411500	4
382	20241007	123100	703356500	412000	412000	412000	412000	3
383	20241007	123000	702120500	412000	412000	412000	412000	0
384	20241007	122900	702120500	412000	412000	412000	412000	0
385	20241007	122800	702120500	412000	412500	412500	412000	4
386	20241007	122700	700472000	412500	412500	412500	412500	1
387	20241007	122600	700059500	412000	412000	412000	412000	3
388	20241007	122500	698823500	412000	412000	412000	412000	2
389	20241007	122400	697999500	412000	412000	412000	412000	0
390	20241007	122300	697999500	412000	412000	412000	412000	10
391	20241007	122200	693879500	412500	412500	412500	412500	0
392	20241007	122100	693879500	412500	412500	412500	412500	0
393	20241007	122000	693879500	412500	412500	412500	412500	0
394	20241007	121900	693879500	412500	412500	412500	412500	3
395	20241007	121800	692642000	413000	413000	413000	413000	2
396	20241007	121700	691816000	412500	412500	412500	412500	2
397	20241007	121600	690991000	412500	412500	412500	412500	1
398	20241007	121500	690578500	412500	412500	412500	412500	3
399	20241007	121400	689341000	412500	412500	412500	412500	0
400	20241007	121300	689341000	412500	412500	412500	412500	2
401	20241007	121200	688516000	412500	412500	412500	412000	23
402	20241007	121100	679029000	412000	412000	412000	412000	3
403	20241007	121000	677793000	412000	412500	412500	412000	2
404	20241007	120900	676968500	412000	412000	412000	412000	0
405	20241007	120800	676968500	412000	412500	412500	412000	50
406	20241007	120700	656345000	412500	412500	412500	412500	1
407	20241007	120600	655932500	412500	413000	413000	412500	3
408	20241007	120500	654694000	413000	412500	413000	412500	7
409	20241007	120400	651805500	413000	413000	413000	413000	0
410	20241007	120300	651805500	413000	413000	413000	413000	10
411	20241007	120200	647675500	412500	412500	412500	412500	2
412	20241007	120100	646850500	413000	412500	413000	412500	4
413	20241007	120000	645199000	412500	413000	413000	412500	2
414	20241007	115900	644373500	413000	413000	413000	413000	0
415	20241007	115800	644373500	413000	413000	413000	413000	4
416	20241007	115700	642721500	412500	412500	412500	412500	0
417	20241007	115600	642721500	412500	412500	412500	412500	0
418	20241007	115500	642721500	412500	412500	412500	412500	1
419	20241007	115400	642309000	413000	413000	413000	413000	1
420	20241007	115300	641896000	413000	413000	413000	413000	0
421	20241007	115200	641896000	413000	412500	413000	412500	7
422	20241007	115100	639008000	412500	412000	412500	412000	15
423	20241007	115000	632827500	411500	411500	411500	411500	3
424	20241007	114900	631593000	411500	411500	411500	411500	1
425	20241007	114800	631181500	411500	411500	411500	411500	0
426	20241007	114700	631181500	411500	411500	411500	411500	2
427	20241007	114600	630358500	411500	411500	411500	411500	12
428	20241007	114500	625420500	411500	411500	411500	411500	1
429	20241007	114400	625009000	411500	411500	411500	411500	1
430	20241007	114300	624597500	412000	412000	412000	412000	2
431	20241007	114200	623773500	411500	411500	411500	411500	0
432	20241007	114100	623773500	411500	411500	411500	411500	0
433	20241007	114000	623773500	411500	411500	411500	411500	0
434	20241007	113900	623773500	411500	412000	412000	411500	2
435	20241007	113800	622950000	412500	412500	412500	412500	0
436	20241007	113700	622950000	412500	412500	412500	412500	0
437	20241007	113600	622950000	412500	412500	412500	412500	0
438	20241007	113500	622950000	412500	412500	412500	412500	20
439	20241007	113400	614700000	411500	411000	411500	411000	32
440	20241007	113300	601532500	411000	411000	411500	411000	110
441	20241007	113200	556322000	411500	411500	411500	411500	11
442	20241007	113100	551795500	411000	411000	411500	411000	3
443	20241007	113000	550562000	411000	411000	411000	411000	1
444	20241007	112900	550151000	411500	411000	411500	411000	2
445	20241007	112800	549328500	411500	411500	411500	411500	0
446	20241007	112700	549328500	411500	411500	411500	411500	1
447	20241007	112600	548917000	411500	411500	411500	411500	0
448	20241007	112500	548917000	411500	411500	411500	411500	1
449	20241007	112400	548505500	411500	411000	411500	411000	2
450	20241007	112300	547683000	411500	411500	411500	411500	4
451	20241007	112200	546037000	411500	411500	411500	411500	0
452	20241007	112100	546037000	411500	411000	411500	411000	2
453	20241007	112000	545214500	411500	411500	411500	411500	1
454	20241007	111900	544803000	411000	411000	411000	411000	9
455	20241007	111800	541104000	411000	411000	411000	411000	1
456	20241007	111700	540693000	411000	411000	411000	411000	1
457	20241007	111600	540282000	411000	411500	411500	411000	2
458	20241007	111500	539459500	411500	411500	411500	411500	0
459	20241007	111400	539459500	411500	411500	411500	411500	1
460	20241007	111300	539048000	411000	411000	411000	411000	1
461	20241007	111200	538637000	411500	411500	411500	411500	1
462	20241007	111100	538225500	411000	411000	411000	411000	0
463	20241007	111000	538225500	411000	411000	411000	411000	16
464	20241007	110900	531649500	411000	411000	411000	411000	1
465	20241007	110800	531238500	410500	410500	410500	410500	1
466	20241007	110700	530828000	410000	410000	410000	410000	0
467	20241007	110600	530828000	410000	410000	410000	410000	1
468	20241007	110500	530418000	410000	410000	410000	409500	18
469	20241007	110400	523038500	410000	410000	410000	410000	0
470	20241007	110300	523038500	410000	410500	410500	410000	43
471	20241007	110200	505401000	411000	411000	411000	411000	0
472	20241007	110100	505401000	411000	410500	411000	410500	2
473	20241007	110000	504579500	411000	411000	411000	411000	2
474	20241007	105900	503757500	411000	411000	411000	411000	0
475	20241007	105800	503757500	411000	410000	411000	410000	11
476	20241007	105700	499242000	410500	410500	410500	410500	0
477	20241007	105600	499242000	410500	410500	410500	410500	2
478	20241007	105500	498421000	410000	410000	410000	410000	1
479	20241007	105400	498011000	410000	410000	410000	410000	0
480	20241007	105300	498011000	410000	410000	410000	410000	1
481	20241007	105200	497601000	410000	410000	410000	410000	5
482	20241007	105100	495551000	410000	411000	411000	410000	5
483	20241007	105000	493498000	411000	411000	411000	411000	1
484	20241007	104900	493087000	411000	411000	411000	411000	7
485	20241007	104800	490210000	411500	411000	411500	410500	32
486	20241007	104700	477062500	411500	411500	411500	411500	2
487	20241007	104600	476239500	411000	411000	411000	411000	0
488	20241007	104500	476239500	411000	411500	411500	411000	2
489	20241007	104400	475417000	411500	411500	411500	411500	0
490	20241007	104300	475417000	411500	411500	411500	411500	2
491	20241007	104200	474594000	411000	411000	411000	411000	1
492	20241007	104100	474183000	411500	411500	411500	411500	0
493	20241007	104000	474183000	411500	411500	411500	411500	2
494	20241007	103900	473360000	411000	411000	411000	411000	0
495	20241007	103800	473360000	411000	411000	411000	411000	6
496	20241007	103700	470894000	410000	410500	410500	410000	87
497	20241007	103600	435183500	411000	411000	411000	411000	1
498	20241007	103500	434772500	411000	411000	411000	411000	2
499	20241007	103400	433950500	411000	411000	411000	411000	12
500	20241007	103300	429018500	410500	410500	410500	410500	0
501	20241007	103200	429018500	410500	410000	410500	409500	20
502	20241007	103100	420818500	410000	410000	410000	410000	10
503	20241007	103000	416718500	410000	410000	410000	410000	1
504	20241007	102900	416308500	410000	410000	410000	410000	2
505	20241007	102800	415488500	409500	409500	409500	409500	0
506	20241007	102700	415488500	409500	410000	410000	409500	5
507	20241007	102600	413439000	409500	410000	410000	409500	4
508	20241007	102500	411800500	409500	409500	409500	409500	0
509	20241007	102400	411800500	409500	409500	409500	409500	0
510	20241007	102300	411800500	409500	409500	409500	409500	10
511	20241007	102200	407705500	409500	409500	409500	409500	11
512	20241007	102100	403201000	410000	410000	410000	410000	1
513	20241007	102000	402791000	410000	410000	410000	410000	1
514	20241007	101900	402381000	409500	409500	409500	409500	0
515	20241007	101800	402381000	409500	409500	409500	409500	4
516	20241007	101700	400743000	409500	409500	409500	409500	3
517	20241007	101600	399514500	409500	409500	409500	409500	0
518	20241007	101500	399514500	409500	409500	409500	409500	6
519	20241007	101400	397057500	409000	409000	409000	409000	10
520	20241007	101300	392967500	408500	408500	408500	408500	0
521	20241007	101200	392967500	408500	409000	409000	408500	3
522	20241007	101100	391741000	408500	411000	411000	408500	183
523	20241007	101000	316820500	412500	412500	412500	412500	1
524	20241007	100900	316408000	410500	412000	412000	410500	31
525	20241007	100800	303646500	412000	412000	412000	412000	0
526	20241007	100700	303646500	412000	412000	412000	412000	1
527	20241007	100600	303234500	412000	412500	412500	412000	35
528	20241007	100500	288807500	412500	412500	412500	412500	22
529	20241007	100400	279732500	412000	412500	412500	412000	17
530	20241007	100300	272722000	413000	413000	413000	413000	0
531	20241007	100200	272722000	413000	413500	413500	413000	3
532	20241007	100100	271482500	413500	413500	413500	413500	1
533	20241007	100000	271069000	413000	413000	413000	413000	1
534	20241007	095900	270656000	410500	410500	410500	410500	0
535	20241007	095800	270656000	410500	412000	412000	410500	4
536	20241007	095700	269009500	412500	412500	412500	412500	3
537	20241007	095600	267772000	411000	411000	411000	411000	1
538	20241007	095500	267361000	413000	412000	413000	410500	40
539	20241007	095400	250875500	412000	412000	412000	412000	1
540	20241007	095300	250463500	411500	411500	411500	411500	0
541	20241007	095200	250463500	411500	412000	412000	411500	11
542	20241007	095100	245932000	412000	412000	412000	412000	2
543	20241007	095000	245108000	412000	412000	412000	412000	1
544	20241007	094900	244696000	411500	411500	411500	411500	0
545	20241007	094800	244696000	411500	411500	411500	411500	0
546	20241007	094700	244696000	411500	412500	412500	411500	7
547	20241007	094600	241812000	412000	412000	412000	412000	1
548	20241007	094500	241400000	412500	412500	412500	412500	0
549	20241007	094400	241400000	412500	410500	412500	410500	29
550	20241007	094300	229461500	410500	410500	410500	410500	2
551	20241007	094200	228640500	410500	410000	410500	410000	21
552	20241007	094100	220030000	410000	410000	410000	410000	9
553	20241007	094000	216340000	409500	410000	410000	409500	23
554	20241007	093900	206911500	410000	410000	410000	410000	3
555	20241007	093800	205681500	409500	409500	409500	409500	0
556	20241007	093700	205681500	409500	410000	410500	409500	49
557	20241007	093600	185600000	410000	410000	410000	410000	0
558	20241007	093500	185600000	410000	410000	410000	410000	1
559	20241007	093400	185190000	410000	410000	410000	410000	2
560	20241007	093300	184370000	410000	409500	410000	409500	2
561	20241007	093200	183550500	410000	410000	410000	410000	7
562	20241007	093100	180680500	410000	410000	410000	409500	5
563	20241007	093000	178631000	409500	410000	410000	409500	11
564	20241007	092900	174126000	410000	410000	410000	410000	0
565	20241007	092800	174126000	410000	410500	410500	410000	20
566	20241007	092700	165918500	410500	410500	410500	410500	1
567	20241007	092600	165508000	411000	411000	411000	411000	1
568	20241007	092500	165097000	411000	411000	411000	411000	2
569	20241007	092400	164275000	411000	411000	411000	411000	0
570	20241007	092300	164275000	411000	411000	411000	411000	0
571	20241007	092200	164275000	411000	411000	411000	411000	0
572	20241007	092100	164275000	411000	411000	411000	410500	7
573	20241007	092000	161398500	410500	412500	412500	410500	9
574	20241007	091900	157700000	411000	411000	411000	411000	2
575	20241007	091800	156878000	411000	411000	411000	411000	4
576	20241007	091700	155234000	410500	410000	413500	410000	121
577	20241007	091600	105438000	410500	409500	410500	409500	10
578	20241007	091500	101338000	409000	409000	409000	409000	0
579	20241007	091400	101338000	409000	409000	409000	409000	1
580	20241007	091300	100929000	409000	409000	409000	409000	0
581	20241007	091200	100929000	409000	409000	409500	409000	33
582	20241007	091100	87431500	409000	409000	409000	409000	0
583	20241007	091000	87431500	409000	409000	409000	409000	6
584	20241007	090900	84977500	409000	409000	409000	409000	1
585	20241007	090800	84568500	409000	409000	409000	409000	0
586	20241007	090700	84568500	409000	409000	409000	408500	24
587	20241007	090600	74754000	409000	410500	410500	409000	10
588	20241007	090500	70662500	408500	408500	408500	408500	6
589	20241007	090400	68211500	410000	409500	410000	409500	19
590	20241007	090300	60424000	410500	408000	410500	408000	7
591	20241007	090200	57555500	411500	410500	411500	408000	61
592	20241007	090100	32532000	411500	412000	413500	410500	62
593	20241007	090000	7009000	414500	412000	414500	412000	17