KissMeData/360070/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	212300	1678817000	40050	40050	40050	40050	943
3	20241002	212200	1678817000	40050	40050	40050	40050	0
4	20241002	212100	1678817000	40050	40050	40050	40050	0
5	20241002	212000	1678817000	40050	40050	40050	40050	0
6	20241002	211900	1678817000	40050	40050	40050	40050	0
7	20241002	211800	1678817000	40050	40050	40050	40050	0
8	20241002	211700	1678817000	40050	40050	40050	40050	0
9	20241002	211600	1678817000	40050	40050	40050	40050	0
10	20241002	211500	1678817000	40050	40050	40050	40050	0
11	20241002	211400	1678817000	40050	40050	40050	40050	0
12	20241002	211300	1678817000	40050	40050	40050	40050	0
13	20241002	211200	1678817000	40050	40050	40050	40050	0
14	20241002	211100	1678817000	40050	40050	40050	40050	0
15	20241002	211000	1678817000	40050	40050	40050	40050	0
16	20241002	210900	1678817000	40050	40050	40050	40050	0
17	20241002	210800	1678817000	40050	40050	40050	40050	0
18	20241002	210700	1678817000	40050	40050	40050	40050	0
19	20241002	210600	1678817000	40050	40050	40050	40050	0
20	20241002	210500	1678817000	40050	40050	40050	40050	0
21	20241002	210400	1678817000	40050	40050	40050	40050	0
22	20241002	210300	1678817000	40050	40050	40050	40050	0
23	20241002	210200	1678817000	40050	40050	40050	40050	0
24	20241002	210100	1678817000	40050	40050	40050	40050	0
25	20241002	210000	1678817000	40050	40050	40050	40050	0
26	20241002	205900	1678817000	40050	40050	40050	40050	0
27	20241002	205800	1678817000	40050	40050	40050	40050	0
28	20241002	205700	1678817000	40050	40050	40050	40050	0
29	20241002	205600	1678817000	40050	40050	40050	40050	0
30	20241002	205500	1678817000	40050	40050	40050	40050	0
31	20241002	205400	1678817000	40050	40050	40050	40050	0
32	20241002	205300	1678817000	40050	40050	40050	40050	943
33	20241002	205200	1678817000	40050	40050	40050	40050	0
34	20241002	205100	1678817000	40050	40050	40050	40050	0
35	20241002	205000	1678817000	40050	40050	40050	40050	0
36	20241002	204900	1678817000	40050	40050	40050	40050	0
37	20241002	204800	1678817000	40050	40050	40050	40050	0
38	20241002	204700	1678817000	40050	40050	40050	40050	0
39	20241002	204600	1678817000	40050	40050	40050	40050	0
40	20241002	204500	1678817000	40050	40050	40050	40050	0
41	20241002	204400	1678817000	40050	40050	40050	40050	0
42	20241002	204300	1678817000	40050	40050	40050	40050	0
43	20241002	204200	1678817000	40050	40050	40050	40050	0
44	20241002	204100	1678817000	40050	40050	40050	40050	0
45	20241002	204000	1678817000	40050	40050	40050	40050	0
46	20241002	203900	1678817000	40050	40050	40050	40050	0
47	20241002	203800	1678817000	40050	40050	40050	40050	0
48	20241002	203700	1678817000	40050	40050	40050	40050	0
49	20241002	203600	1678817000	40050	40050	40050	40050	0
50	20241002	203500	1678817000	40050	40050	40050	40050	0
51	20241002	203400	1678817000	40050	40050	40050	40050	0
52	20241002	203300	1678817000	40050	40050	40050	40050	0
53	20241002	203200	1678817000	40050	40050	40050	40050	0
54	20241002	203100	1678817000	40050	40050	40050	40050	0
55	20241002	203000	1678817000	40050	40050	40050	40050	0
56	20241002	202900	1678817000	40050	40050	40050	40050	0
57	20241002	202800	1678817000	40050	40050	40050	40050	0
58	20241002	202700	1678817000	40050	40050	40050	40050	0
59	20241002	202600	1678817000	40050	40050	40050	40050	0
60	20241002	202500	1678817000	40050	40050	40050	40050	0
61	20241002	202400	1678817000	40050	40050	40050	40050	0
62	20241002	202300	1678817000	40050	40050	40050	40050	943
63	20241002	202200	1678817000	40050	40050	40050	40050	0
64	20241002	202100	1678817000	40050	40050	40050	40050	0
65	20241002	202000	1678817000	40050	40050	40050	40050	0
66	20241002	201900	1678817000	40050	40050	40050	40050	0
67	20241002	201800	1678817000	40050	40050	40050	40050	0
68	20241002	201700	1678817000	40050	40050	40050	40050	0
69	20241002	201600	1678817000	40050	40050	40050	40050	0
70	20241002	201500	1678817000	40050	40050	40050	40050	0
71	20241002	201400	1678817000	40050	40050	40050	40050	0
72	20241002	201300	1678817000	40050	40050	40050	40050	0
73	20241002	201200	1678817000	40050	40050	40050	40050	0
74	20241002	201100	1678817000	40050	40050	40050	40050	0
75	20241002	201000	1678817000	40050	40050	40050	40050	0
76	20241002	200900	1678817000	40050	40050	40050	40050	0
77	20241002	200800	1678817000	40050	40050	40050	40050	0
78	20241002	200700	1678817000	40050	40050	40050	40050	0
79	20241002	200600	1678817000	40050	40050	40050	40050	0
80	20241002	200500	1678817000	40050	40050	40050	40050	0
81	20241002	200400	1678817000	40050	40050	40050	40050	0
82	20241002	200300	1678817000	40050	40050	40050	40050	0
83	20241002	200200	1678817000	40050	40050	40050	40050	0
84	20241002	200100	1678817000	40050	40050	40050	40050	0
85	20241002	200000	1678817000	40050	40050	40050	40050	0
86	20241002	195900	1678817000	40050	40050	40050	40050	0
87	20241002	195800	1678817000	40050	40050	40050	40050	0
88	20241002	195700	1678817000	40050	40050	40050	40050	0
89	20241002	195600	1678817000	40050	40050	40050	40050	0
90	20241002	195500	1678817000	40050	40050	40050	40050	0
91	20241002	195400	1678817000	40050	40050	40050	40050	0
92	20241002	195300	1678817000	40050	40050	40050	40050	943
93	20241002	195200	1678817000	40050	40050	40050	40050	0
94	20241002	195100	1678817000	40050	40050	40050	40050	0
95	20241002	195000	1678817000	40050	40050	40050	40050	0
96	20241002	194900	1678817000	40050	40050	40050	40050	0
97	20241002	194800	1678817000	40050	40050	40050	40050	0
98	20241002	194700	1678817000	40050	40050	40050	40050	0
99	20241002	194600	1678817000	40050	40050	40050	40050	0
100	20241002	194500	1678817000	40050	40050	40050	40050	0
101	20241002	194400	1678817000	40050	40050	40050	40050	0
102	20241002	194300	1678817000	40050	40050	40050	40050	0
103	20241002	194200	1678817000	40050	40050	40050	40050	0
104	20241002	194100	1678817000	40050	40050	40050	40050	0
105	20241002	194000	1678817000	40050	40050	40050	40050	0
106	20241002	193900	1678817000	40050	40050	40050	40050	0
107	20241002	193800	1678817000	40050	40050	40050	40050	0
108	20241002	193700	1678817000	40050	40050	40050	40050	0
109	20241002	193600	1678817000	40050	40050	40050	40050	0
110	20241002	193500	1678817000	40050	40050	40050	40050	0
111	20241002	193400	1678817000	40050	40050	40050	40050	0
112	20241002	193300	1678817000	40050	40050	40050	40050	0
113	20241002	193200	1678817000	40050	40050	40050	40050	0
114	20241002	193100	1678817000	40050	40050	40050	40050	0
115	20241002	193000	1678817000	40050	40050	40050	40050	0
116	20241002	192900	1678817000	40050	40050	40050	40050	0
117	20241002	192800	1678817000	40050	40050	40050	40050	0
118	20241002	192700	1678817000	40050	40050	40050	40050	0
119	20241002	192600	1678817000	40050	40050	40050	40050	0
120	20241002	192500	1678817000	40050	40050	40050	40050	0
121	20241002	192400	1678817000	40050	40050	40050	40050	0
122	20241002	192300	1678817000	40050	40050	40050	40050	943
123	20241002	192200	1678817000	40050	40050	40050	40050	0
124	20241002	192100	1678817000	40050	40050	40050	40050	0
125	20241002	192000	1678817000	40050	40050	40050	40050	0
126	20241002	191900	1678817000	40050	40050	40050	40050	0
127	20241002	191800	1678817000	40050	40050	40050	40050	0
128	20241002	191700	1678817000	40050	40050	40050	40050	0
129	20241002	191600	1678817000	40050	40050	40050	40050	0
130	20241002	191500	1678817000	40050	40050	40050	40050	0
131	20241002	191400	1678817000	40050	40050	40050	40050	0
132	20241002	191300	1678817000	40050	40050	40050	40050	0
133	20241002	191200	1678817000	40050	40050	40050	40050	0
134	20241002	191100	1678817000	40050	40050	40050	40050	0
135	20241002	191000	1678817000	40050	40050	40050	40050	0
136	20241002	190900	1678817000	40050	40050	40050	40050	0
137	20241002	190800	1678817000	40050	40050	40050	40050	0
138	20241002	190700	1678817000	40050	40050	40050	40050	0
139	20241002	190600	1678817000	40050	40050	40050	40050	0
140	20241002	190500	1678817000	40050	40050	40050	40050	0
141	20241002	190400	1678817000	40050	40050	40050	40050	0
142	20241002	190300	1678817000	40050	40050	40050	40050	0
143	20241002	190200	1678817000	40050	40050	40050	40050	0
144	20241002	190100	1678817000	40050	40050	40050	40050	0
145	20241002	190000	1678817000	40050	40050	40050	40050	0
146	20241002	185900	1678817000	40050	40050	40050	40050	0
147	20241002	185800	1678817000	40050	40050	40050	40050	0
148	20241002	185700	1678817000	40050	40050	40050	40050	0
149	20241002	185600	1678817000	40050	40050	40050	40050	0
150	20241002	185500	1678817000	40050	40050	40050	40050	0
151	20241002	185400	1678817000	40050	40050	40050	40050	0
152	20241002	185300	1678817000	40050	40050	40050	40050	943
153	20241002	185200	1678817000	40050	40050	40050	40050	0
154	20241002	185100	1678817000	40050	40050	40050	40050	0
155	20241002	185000	1678817000	40050	40050	40050	40050	0
156	20241002	184900	1678817000	40050	40050	40050	40050	0
157	20241002	184800	1678817000	40050	40050	40050	40050	0
158	20241002	184700	1678817000	40050	40050	40050	40050	0
159	20241002	184600	1678817000	40050	40050	40050	40050	0
160	20241002	184500	1678817000	40050	40050	40050	40050	0
161	20241002	184400	1678817000	40050	40050	40050	40050	0
162	20241002	184300	1678817000	40050	40050	40050	40050	0
163	20241002	184200	1678817000	40050	40050	40050	40050	0
164	20241002	184100	1678817000	40050	40050	40050	40050	0
165	20241002	184000	1678817000	40050	40050	40050	40050	0
166	20241002	183900	1678817000	40050	40050	40050	40050	0
167	20241002	183800	1678817000	40050	40050	40050	40050	0
168	20241002	183700	1678817000	40050	40050	40050	40050	0
169	20241002	183600	1678817000	40050	40050	40050	40050	0
170	20241002	183500	1678817000	40050	40050	40050	40050	0
171	20241002	183400	1678817000	40050	40050	40050	40050	0
172	20241002	183300	1678817000	40050	40050	40050	40050	0
173	20241002	183200	1678817000	40050	40050	40050	40050	0
174	20241002	183100	1678817000	40050	40050	40050	40050	0
175	20241002	183000	1678817000	40050	40050	40050	40050	0
176	20241002	182900	1678817000	40050	40050	40050	40050	0
177	20241002	182800	1678817000	40050	40050	40050	40050	0
178	20241002	182700	1678817000	40050	40050	40050	40050	0
179	20241002	182600	1678817000	40050	40050	40050	40050	0
180	20241002	182500	1678817000	40050	40050	40050	40050	0
181	20241002	182400	1678817000	40050	40050	40050	40050	0
182	20241002	182300	1678817000	40050	40050	40050	40050	943
183	20241002	182200	1678817000	40050	40050	40050	40050	0
184	20241002	182100	1678817000	40050	40050	40050	40050	0
185	20241002	182000	1678817000	40050	40050	40050	40050	0
186	20241002	181900	1678817000	40050	40050	40050	40050	0
187	20241002	181800	1678817000	40050	40050	40050	40050	0
188	20241002	181700	1678817000	40050	40050	40050	40050	0
189	20241002	181600	1678817000	40050	40050	40050	40050	0
190	20241002	181500	1678817000	40050	40050	40050	40050	0
191	20241002	181400	1678817000	40050	40050	40050	40050	0
192	20241002	181300	1678817000	40050	40050	40050	40050	0
193	20241002	181200	1678817000	40050	40050	40050	40050	0
194	20241002	181100	1678817000	40050	40050	40050	40050	0
195	20241002	181000	1678817000	40050	40050	40050	40050	0
196	20241002	180900	1678817000	40050	40050	40050	40050	0
197	20241002	180800	1678817000	40050	40050	40050	40050	0
198	20241002	180700	1678817000	40050	40050	40050	40050	0
199	20241002	180600	1678817000	40050	40050	40050	40050	0
200	20241002	180500	1678817000	40050	40050	40050	40050	0
201	20241002	180400	1678817000	40050	40050	40050	40050	0
202	20241002	180300	1678817000	40050	40050	40050	40050	0
203	20241002	180200	1678817000	40050	40050	40050	40050	0
204	20241002	180100	1678817000	40050	40050	40050	40050	0
205	20241002	180000	1678817000	40050	40050	40050	40050	0
206	20241002	175900	1678817000	40050	40050	40050	40050	0
207	20241002	175800	1678817000	40050	40050	40050	40050	0
208	20241002	175700	1678817000	40050	40050	40050	40050	0
209	20241002	175600	1678817000	40050	40050	40050	40050	0
210	20241002	175500	1678817000	40050	40050	40050	40050	0
211	20241002	175400	1678817000	40050	40050	40050	40050	0
212	20241002	175300	1678817000	40050	40050	40050	40050	943
213	20241002	175200	1678817000	40050	40050	40050	40050	0
214	20241002	175100	1678817000	40050	40050	40050	40050	0
215	20241002	175000	1678817000	40050	40050	40050	40050	0
216	20241002	174900	1678817000	40050	40050	40050	40050	0
217	20241002	174800	1678817000	40050	40050	40050	40050	0
218	20241002	174700	1678817000	40050	40050	40050	40050	0
219	20241002	174600	1678817000	40050	40050	40050	40050	0
220	20241002	174500	1678817000	40050	40050	40050	40050	0
221	20241002	174400	1678817000	40050	40050	40050	40050	0
222	20241002	174300	1678817000	40050	40050	40050	40050	0
223	20241002	174200	1678817000	40050	40050	40050	40050	0
224	20241002	174100	1678817000	40050	40050	40050	40050	0
225	20241002	174000	1678817000	40050	40050	40050	40050	0
226	20241002	173900	1678817000	40050	40050	40050	40050	0
227	20241002	173800	1678817000	40050	40050	40050	40050	0
228	20241002	173700	1678817000	40050	40050	40050	40050	0
229	20241002	173600	1678817000	40050	40050	40050	40050	0
230	20241002	173500	1678817000	40050	40050	40050	40050	0
231	20241002	173400	1678817000	40050	40050	40050	40050	0
232	20241002	173300	1678817000	40050	40050	40050	40050	0
233	20241002	173200	1678817000	40050	40050	40050	40050	0
234	20241002	173100	1678817000	40050	40050	40050	40050	0
235	20241002	173000	1678817000	40050	40050	40050	40050	0
236	20241002	172900	1678817000	40050	40050	40050	40050	0
237	20241002	172800	1678817000	40050	40050	40050	40050	0
238	20241002	172700	1678817000	40050	40050	40050	40050	0
239	20241002	172600	1678817000	40050	40050	40050	40050	0
240	20241002	172500	1678817000	40050	40050	40050	40050	0
241	20241002	172400	1678817000	40050	40050	40050	40050	0
242	20241002	172300	1678817000	40050	40050	40050	40050	943
243	20241002	172200	1678817000	40050	40050	40050	40050	0
244	20241002	172100	1678817000	40050	40050	40050	40050	0
245	20241002	172000	1678817000	40050	40050	40050	40050	0
246	20241002	171900	1678817000	40050	40050	40050	40050	0
247	20241002	171800	1678817000	40050	40050	40050	40050	0
248	20241002	171700	1678817000	40050	40050	40050	40050	0
249	20241002	171600	1678817000	40050	40050	40050	40050	0
250	20241002	171500	1678817000	40050	40050	40050	40050	0
251	20241002	171400	1678817000	40050	40050	40050	40050	0
252	20241002	171300	1678817000	40050	40050	40050	40050	0
253	20241002	171200	1678817000	40050	40050	40050	40050	0
254	20241002	171100	1678817000	40050	40050	40050	40050	0
255	20241002	171000	1678817000	40050	40050	40050	40050	0
256	20241002	170900	1678817000	40050	40050	40050	40050	0
257	20241002	170800	1678817000	40050	40050	40050	40050	0
258	20241002	170700	1678817000	40050	40050	40050	40050	0
259	20241002	170600	1678817000	40050	40050	40050	40050	0
260	20241002	170500	1678817000	40050	40050	40050	40050	0
261	20241002	170400	1678817000	40050	40050	40050	40050	0
262	20241002	170300	1678817000	40050	40050	40050	40050	0
263	20241002	170200	1678817000	40050	40050	40050	40050	0
264	20241002	170100	1678817000	40050	40050	40050	40050	0
265	20241002	170000	1678817000	40050	40050	40050	40050	0
266	20241002	165900	1678817000	40050	40050	40050	40050	0
267	20241002	165800	1678817000	40050	40050	40050	40050	0
268	20241002	165700	1678817000	40050	40050	40050	40050	0
269	20241002	165600	1678817000	40050	40050	40050	40050	0
270	20241002	165500	1678817000	40050	40050	40050	40050	0
271	20241002	165400	1678817000	40050	40050	40050	40050	0
272	20241002	165300	1678817000	40050	40050	40050	40050	943
273	20241002	165200	1678817000	40050	40050	40050	40050	0
274	20241002	165100	1678817000	40050	40050	40050	40050	0
275	20241002	165000	1678817000	40050	40050	40050	40050	0
276	20241002	164900	1678817000	40050	40050	40050	40050	0
277	20241002	164800	1678817000	40050	40050	40050	40050	0
278	20241002	164700	1678817000	40050	40050	40050	40050	0
279	20241002	164600	1678817000	40050	40050	40050	40050	0
280	20241002	164500	1678817000	40050	40050	40050	40050	0
281	20241002	164400	1678817000	40050	40050	40050	40050	0
282	20241002	164300	1678817000	40050	40050	40050	40050	0
283	20241002	164200	1678817000	40050	40050	40050	40050	0
284	20241002	164100	1678817000	40050	40050	40050	40050	0
285	20241002	164000	1678817000	40050	40050	40050	40050	0
286	20241002	163900	1678817000	40050	40050	40050	40050	0
287	20241002	163800	1678817000	40050	40050	40050	40050	0
288	20241002	163700	1678817000	40050	40050	40050	40050	0
289	20241002	163600	1678817000	40050	40050	40050	40050	0
290	20241002	163500	1678817000	40050	40050	40050	40050	0
291	20241002	163400	1678817000	40050	40050	40050	40050	0
292	20241002	163300	1678817000	40050	40050	40050	40050	0
293	20241002	163200	1678817000	40050	40050	40050	40050	0
294	20241002	163100	1678817000	40050	40050	40050	40050	0
295	20241002	163000	1678817000	40050	40050	40050	40050	0
296	20241002	162900	1678817000	40050	40050	40050	40050	0
297	20241002	162800	1678817000	40050	40050	40050	40050	0
298	20241002	162700	1678817000	40050	40050	40050	40050	0
299	20241002	162600	1678817000	40050	40050	40050	40050	0
300	20241002	162500	1678817000	40050	40050	40050	40050	0
301	20241002	162400	1678817000	40050	40050	40050	40050	0
302	20241002	162300	1678817000	40050	40050	40050	40050	943
303	20241002	162200	1678817000	40050	40050	40050	40050	0
304	20241002	162100	1678817000	40050	40050	40050	40050	0
305	20241002	162000	1678817000	40050	40050	40050	40050	0
306	20241002	161900	1678817000	40050	40050	40050	40050	0
307	20241002	161800	1678817000	40050	40050	40050	40050	0
308	20241002	161700	1678817000	40050	40050	40050	40050	0
309	20241002	161600	1678817000	40050	40050	40050	40050	0
310	20241002	161500	1678817000	40050	40050	40050	40050	0
311	20241002	161400	1678817000	40050	40050	40050	40050	0
312	20241002	161300	1678817000	40050	40050	40050	40050	0
313	20241002	161200	1678817000	40050	40050	40050	40050	0
314	20241002	161100	1678817000	40050	40050	40050	40050	0
315	20241002	161000	1678817000	40050	40050	40050	40050	0
316	20241002	160900	1678817000	40050	40050	40050	40050	0
317	20241002	160800	1678817000	40050	40050	40050	40050	0
318	20241002	160700	1678817000	40050	40050	40050	40050	0
319	20241002	160600	1678817000	40050	40050	40050	40050	0
320	20241002	160500	1678817000	40050	40050	40050	40050	0
321	20241002	160400	1678817000	40050	40050	40050	40050	0
322	20241002	160300	1678817000	40050	40050	40050	40050	0
323	20241002	160200	1678817000	40050	40050	40050	40050	0
324	20241002	160100	1678817000	40050	40050	40050	40050	0
325	20241002	160000	1678817000	40050	40050	40050	40050	0
326	20241002	155900	1678817000	40050	40050	40050	40050	0
327	20241002	155800	1678817000	40050	40050	40050	40050	0
328	20241002	155700	1678817000	40050	40050	40050	40050	0
329	20241002	155600	1678817000	40050	40050	40050	40050	0
330	20241002	155500	1678817000	40050	40050	40050	40050	0
331	20241002	155400	1678817000	40050	40050	40050	40050	0
332	20241002	155300	1678817000	40050	40050	40050	40050	943
333	20241002	155200	1678817000	40050	40050	40050	40050	0
334	20241002	155100	1678817000	40050	40050	40050	40050	0
335	20241002	155000	1678817000	40050	40050	40050	40050	0
336	20241002	154900	1678817000	40050	40050	40050	40050	0
337	20241002	154800	1678817000	40050	40050	40050	40050	0
338	20241002	154700	1678817000	40050	40050	40050	40050	0
339	20241002	154600	1678817000	40050	40050	40050	40050	0
340	20241002	154500	1678817000	40050	40050	40050	40050	0
341	20241002	154400	1678817000	40050	40050	40050	40050	0
342	20241002	154300	1678817000	40050	40050	40050	40050	0
343	20241002	154200	1678817000	40050	40050	40050	40050	0
344	20241002	154100	1678817000	40050	40050	40050	40050	0
345	20241002	154000	1678817000	40050	40050	40050	40050	0
346	20241002	153900	1678817000	40050	40050	40050	40050	0
347	20241002	153800	1678817000	40050	40050	40050	40050	0
348	20241002	153700	1678817000	40050	40050	40050	40050	0
349	20241002	153600	1678817000	40050	40050	40050	40050	0
350	20241002	153500	1678817000	40050	40050	40050	40050	0
351	20241002	153400	1678817000	40050	40050	40050	40050	0
352	20241002	153300	1678817000	40050	40050	40050	40050	0
353	20241002	153200	1678817000	40050	40050	40050	40050	0
354	20241002	153100	1678817000	40050	40050	40050	40050	0
355	20241002	153000	1678817000	40050	40050	40050	40050	943
356	20241002	152900	1641049850	40050	40050	40050	40050	0
357	20241002	152800	1641049850	40050	40050	40050	40050	0
358	20241002	152700	1641049850	40050	40050	40050	40050	0
359	20241002	152600	1641049850	40050	40050	40050	40050	0
360	20241002	152500	1641049850	40050	40050	40050	40050	0
361	20241002	152400	1641049850	40050	40050	40050	40050	0
362	20241002	152300	1641049850	40050	40050	40050	40050	0
363	20241002	152200	1641049850	40050	40050	40050	40050	0
364	20241002	152100	1641049850	40050	40050	40050	40050	0
365	20241002	152000	1641049850	40050	40050	40050	40050	0
366	20241002	151900	1641049850	40050	40400	40400	40050	1158
367	20241002	151800	1594484300	40400	40400	40400	40400	4
368	20241002	151700	1594322700	40400	40400	40400	40400	37
369	20241002	151600	1592827900	40400	40400	40400	40350	452
370	20241002	151500	1574585950	40400	40500	40500	40350	339
371	20241002	151400	1560865150	40400	40500	40500	40400	144
372	20241002	151300	1555045550	40500	40400	40500	40400	122
373	20241002	151200	1550116350	40500	40500	40500	40500	0
374	20241002	151100	1550116350	40500	40500	40500	40500	30
375	20241002	151000	1548901350	40450	40500	40500	40400	38
376	20241002	150900	1547362650	40350	40350	40350	40350	0
377	20241002	150800	1547362650	40350	40400	40400	40350	186
378	20241002	150700	1539857100	40500	40500	40500	40500	0
379	20241002	150600	1539857100	40500	40400	40500	40400	33
380	20241002	150500	1538522700	40400	40400	40400	40400	0
381	20241002	150400	1538522700	40400	40400	40400	40400	0
382	20241002	150300	1538522700	40400	40450	40450	40400	34
383	20241002	150200	1537148600	40350	40350	40350	40350	0
384	20241002	150100	1537148600	40350	40350	40350	40350	0
385	20241002	150000	1537148600	40350	40350	40350	40350	0
386	20241002	145900	1537148600	40350	40350	40350	40350	281
387	20241002	145800	1525810250	40350	40350	40350	40350	1
388	20241002	145700	1525769900	40350	40600	40600	40350	389
389	20241002	145600	1510031950	40500	40500	40500	40500	1
390	20241002	145500	1509991450	40550	40550	40550	40550	58
391	20241002	145400	1507639550	40600	40600	40600	40600	13
392	20241002	145300	1507111750	40600	40600	40600	40600	18
393	20241002	145200	1506380950	40750	40550	40750	40550	11
394	20241002	145100	1505933300	40750	40750	40750	40750	1
395	20241002	145000	1505892550	40550	40550	40550	40550	123
396	20241002	144900	1500904900	40550	40550	40550	40550	145
397	20241002	144800	1495025150	40550	40550	40550	40550	75
398	20241002	144700	1491983900	40550	40650	40650	40500	307
399	20241002	144600	1479534350	40700	40700	40700	40700	0
400	20241002	144500	1479534350	40700	40700	40700	40700	0
401	20241002	144400	1479534350	40700	40700	40700	40700	0
402	20241002	144300	1479534350	40700	40700	40700	40700	1
403	20241002	144200	1479493650	40750	40700	40750	40700	2
404	20241002	144100	1479412200	40700	40700	40700	40700	0
405	20241002	144000	1479412200	40700	40500	40700	40500	39
406	20241002	143900	1477830900	40500	40500	40500	40500	138
407	20241002	143800	1472241900	40500	40600	40600	40500	238
408	20241002	143700	1462600400	40600	40750	40750	40600	587
409	20241002	143600	1438699050	40800	40800	40800	40750	28
410	20241002	143500	1437557000	40800	40800	40800	40800	28
411	20241002	143400	1436414600	40800	40800	40800	40800	1
412	20241002	143300	1436373800	40750	40750	40750	40750	60
413	20241002	143200	1433928800	40750	40950	40950	40750	119
414	20241002	143100	1429075550	41050	41050	41050	41050	1
415	20241002	143000	1429034500	40750	40750	40750	40750	0
416	20241002	142900	1429034500	40750	40750	40750	40750	0
417	20241002	142800	1429034500	40750	40750	40750	40750	1
418	20241002	142700	1428993750	40750	40750	40750	40750	1
419	20241002	142600	1428953000	40750	40750	40750	40750	1
420	20241002	142500	1428912250	41050	41050	41050	41050	0
421	20241002	142400	1428912250	41050	41050	41050	41050	1
422	20241002	142300	1428871200	40750	40850	40850	40750	500
423	20241002	142200	1408471600	40850	40850	40850	40850	0
424	20241002	142100	1408471600	40850	40850	40850	40850	41
425	20241002	142000	1406796750	40800	40800	40800	40800	0
426	20241002	141900	1406796750	40800	40800	40800	40800	0
427	20241002	141800	1406796750	40800	40850	40850	40800	1100
428	20241002	141700	1361903350	41100	41100	41100	41100	11
429	20241002	141600	1361451250	41100	41100	41100	41100	2
430	20241002	141500	1361369050	40850	40900	40900	40850	198
431	20241002	141400	1353276100	40900	40900	40900	40900	170
432	20241002	141300	1346323100	40900	40900	40900	40900	0
433	20241002	141200	1346323100	40900	40900	40900	40900	0
434	20241002	141100	1346323100	40900	40900	40900	40900	1
435	20241002	141000	1346282200	40900	40900	40900	40900	0
436	20241002	140900	1346282200	40900	40900	40900	40900	0
437	20241002	140800	1346282200	40900	41100	41100	40900	10
438	20241002	140700	1345872600	40900	40900	40900	40900	0
439	20241002	140600	1345872600	40900	40900	40900	40900	0
440	20241002	140500	1345872600	40900	40950	40950	40900	136
441	20241002	140400	1340310100	40900	40900	40900	40900	0
442	20241002	140300	1340310100	40900	40900	40900	40900	30
443	20241002	140200	1339083100	41100	41100	41100	41100	0
444	20241002	140100	1339083100	41100	41100	41100	41100	2
445	20241002	140000	1339000900	41100	41100	41100	41100	4
446	20241002	135900	1338836500	40900	40900	40900	40900	0
447	20241002	135800	1338836500	40900	40900	40900	40900	4
448	20241002	135700	1338672900	40900	40900	40900	40900	0
449	20241002	135600	1338672900	40900	40950	40950	40900	700
450	20241002	135500	1310017900	41100	41100	41100	41100	2
451	20241002	135400	1309935700	41150	41150	41150	41150	1
452	20241002	135300	1309894550	40900	40900	40900	40900	0
453	20241002	135200	1309894550	40900	41000	41000	40900	15
454	20241002	135100	1309280750	41000	41000	41000	41000	28
455	20241002	135000	1308132750	41150	41150	41150	41150	0
456	20241002	134900	1308132750	41150	41150	41150	41150	0
457	20241002	134800	1308132750	41150	41150	41150	41150	1
458	20241002	134700	1308091600	41150	40900	41150	40900	12
459	20241002	134600	1307600550	40900	40900	40900	40900	38
460	20241002	134500	1306046350	40900	40900	40900	40900	462
461	20241002	134400	1287150550	40900	41100	41100	40900	1063
462	20241002	134300	1243645550	41100	41100	41100	41100	10
463	20241002	134200	1243234550	41150	41250	41250	41150	8
464	20241002	134100	1242905000	41250	41250	41250	41250	1
465	20241002	134000	1242863750	40950	40950	40950	40950	0
466	20241002	133900	1242863750	40950	40950	40950	40950	24
467	20241002	133800	1241880950	41000	41000	41000	41000	470
468	20241002	133700	1222610950	41000	41000	41000	41000	30
469	20241002	133600	1221380950	41000	41000	41000	41000	920
470	20241002	133500	1183660950	41000	41000	41000	41000	0
471	20241002	133400	1183660950	41000	41100	41100	41000	829
472	20241002	133300	1149656800	41300	41300	41300	41300	1
473	20241002	133200	1149615500	41050	41050	41050	41050	103
474	20241002	133100	1145387350	41050	41050	41050	41050	4
475	20241002	133000	1145223150	41050	41050	41050	41050	2
476	20241002	132900	1145141050	41100	41150	41150	41100	192
477	20241002	132800	1137249150	41150	41150	41150	41150	515
478	20241002	132700	1116056900	41200	41250	41250	41200	592
479	20241002	132600	1091655400	41250	41300	41300	41250	137
480	20241002	132500	1086002800	41300	41300	41300	41300	0
481	20241002	132400	1086002800	41300	41300	41300	41300	80
482	20241002	132300	1082698800	41500	41500	41500	41500	0
483	20241002	132200	1082698800	41500	41300	41500	41300	41
484	20241002	132100	1081005300	41400	41400	41400	41400	30
485	20241002	132000	1079763300	41500	41500	41500	41500	2
486	20241002	131900	1079680300	41400	41500	41500	41400	104
487	20241002	131800	1075374400	41550	41500	41550	41500	9
488	20241002	131700	1075000850	41500	41500	41500	41500	1
489	20241002	131600	1074959350	41350	41350	41350	41350	17
490	20241002	131500	1074256400	41350	41350	41350	41350	458
491	20241002	131400	1055318100	41350	41350	41350	41350	0
492	20241002	131300	1055318100	41350	41350	41350	41350	20
493	20241002	131200	1054491100	41350	41350	41350	41350	9
494	20241002	131100	1054118950	41350	41350	41350	41350	13
495	20241002	131000	1053581400	41550	41500	41550	41500	2
496	20241002	130900	1053498350	41550	41350	41550	41350	343
497	20241002	130800	1039315100	41350	41350	41350	41300	171
498	20241002	130700	1032244900	41550	41550	41550	41550	0
499	20241002	130600	1032244900	41550	41550	41550	41550	0
500	20241002	130500	1032244900	41550	41550	41550	41550	1
501	20241002	130400	1032203350	41400	41400	41400	41400	0
502	20241002	130300	1032203350	41400	41400	41400	41400	0
503	20241002	130200	1032203350	41400	41400	41400	41400	6
504	20241002	130100	1031954950	41350	41350	41350	41350	0
505	20241002	130000	1031954950	41350	41350	41550	41350	36
506	20241002	125900	1030461800	41550	41550	41550	41550	0
507	20241002	125800	1030461800	41550	41550	41550	41550	0
508	20241002	125700	1030461800	41550	41550	41550	41550	9
509	20241002	125600	1030087850	41550	41550	41550	41550	0
510	20241002	125500	1030087850	41550	41550	41550	41550	1
511	20241002	125400	1030046300	41550	41550	41550	41550	7
512	20241002	125300	1029755450	41250	41250	41250	41250	0
513	20241002	125200	1029755450	41250	41250	41250	41250	0
514	20241002	125100	1029755450	41250	41250	41250	41250	0
515	20241002	125000	1029755450	41250	41250	41250	41250	394
516	20241002	124900	1013502950	41250	41250	41250	41250	106
517	20241002	124800	1009130450	41200	41200	41200	41200	1020
518	20241002	124700	967106450	41200	41400	41400	41200	2024
519	20241002	124600	883466650	41350	41650	41650	41350	542
520	20241002	124500	861022800	41800	41800	41800	41800	0
521	20241002	124400	861022800	41800	41800	41800	41800	0
522	20241002	124300	861022800	41800	41800	41800	41800	0
523	20241002	124200	861022800	41800	41800	41800	41800	0
524	20241002	124100	861022800	41800	41750	41800	41750	27
525	20241002	124000	859894400	41750	41650	41750	41650	32
526	20241002	123900	858561100	41700	41700	41700	41700	4
527	20241002	123800	858394300	41700	41700	41700	41700	2
528	20241002	123700	858310900	41700	41700	41700	41700	10
529	20241002	123600	857893900	41700	41750	41750	41700	90
530	20241002	123500	854138100	41750	41750	41750	41750	0
531	20241002	123400	854138100	41750	41750	41750	41750	0
532	20241002	123300	854138100	41750	41650	41750	41650	24
533	20241002	123200	853136300	41650	41650	41650	41650	4
534	20241002	123100	852969700	41600	41800	41800	41600	681
535	20241002	123000	824623350	41850	41850	41850	41850	15
536	20241002	122900	823995600	41850	41800	41850	41800	156
537	20241002	122800	817468300	41800	41800	41800	41800	0
538	20241002	122700	817468300	41800	41800	41800	41750	28
539	20241002	122600	816298150	41800	41800	41800	41800	9
540	20241002	122500	815921950	41750	41750	41750	41750	8
541	20241002	122400	815587950	41750	41750	41750	41750	77
542	20241002	122300	812373200	41850	41850	41850	41850	1
543	20241002	122200	812331350	41850	41800	41850	41750	348
544	20241002	122100	797782050	41800	41750	41800	41750	227
545	20241002	122000	788303450	41750	41750	41750	41750	101
546	20241002	121900	784086700	41750	41650	41800	41650	354
547	20241002	121800	769317200	41650	41650	41650	41650	46
548	20241002	121700	767401300	41650	41650	41650	41650	0
549	20241002	121600	767401300	41650	41750	41750	41650	15
550	20241002	121500	766775800	41700	41600	41700	41600	529
551	20241002	121400	744746000	41550	41550	41550	41550	0
552	20241002	121300	744746000	41550	41550	41550	41550	5
553	20241002	121200	744538250	41550	41550	41550	41550	3
554	20241002	121100	744413600	41550	41550	41550	41550	39
555	20241002	121000	742793150	41550	41500	41550	41500	9
556	20241002	120900	742419350	41350	41350	41350	41350	0
557	20241002	120800	742419350	41350	41350	41350	41350	0
558	20241002	120700	742419350	41350	41350	41350	41350	5
559	20241002	120600	742212600	41350	41550	41550	41350	6
560	20241002	120500	741963500	41550	41550	41550	41550	16
561	20241002	120400	741298700	41450	41450	41450	41450	2
562	20241002	120300	741215800	41550	41550	41550	41550	0
563	20241002	120200	741215800	41550	41550	41550	41550	371
564	20241002	120100	725800750	41600	41600	41600	41600	1
565	20241002	120000	725759150	41550	41550	41550	41550	0
566	20241002	115900	725759150	41550	41550	41550	41550	52
567	20241002	115800	723598550	41600	41600	41600	41600	0
568	20241002	115700	723598550	41600	41600	41600	41600	0
569	20241002	115600	723598550	41600	41550	41600	41550	428
570	20241002	115500	705794200	41600	41450	41600	41400	425
571	20241002	115400	688169200	41450	41450	41450	41450	5
572	20241002	115300	687961950	41450	41450	41450	41450	79
573	20241002	115200	684687400	41450	41450	41450	41450	1
574	20241002	115100	684645950	41450	41450	41450	41450	1
575	20241002	115000	684604500	41450	41450	41450	41450	32
576	20241002	114900	683278100	41400	41400	41400	41400	200
577	20241002	114800	674998100	41400	41400	41400	41400	1
578	20241002	114700	674956700	41600	41600	41600	41600	0
579	20241002	114600	674956700	41600	41600	41600	41600	10
580	20241002	114500	674540700	41350	41400	41400	41350	30
581	20241002	114400	673299700	41650	41650	41650	41650	0
582	20241002	114300	673299700	41650	41350	41650	41350	24
583	20241002	114200	672305600	41400	41650	41650	41400	130
584	20241002	114100	666911100	41400	41400	41400	41400	90
585	20241002	114000	663185100	41400	41600	41600	41400	703
586	20241002	113900	633940500	41600	41600	41600	41600	2
587	20241002	113800	633857300	41600	41600	41750	41600	136
588	20241002	113700	628188200	41600	41700	41700	41600	444
589	20241002	113600	609676300	41650	41600	41650	41600	139
590	20241002	113500	603888900	41600	41650	41650	41600	20
591	20241002	113400	603055950	41650	41400	41650	41400	1558
592	20241002	113300	538372700	41400	41400	41400	41400	1
593	20241002	113200	538331300	41450	41400	41450	41400	11
594	20241002	113100	537875800	41450	41450	41450	41450	25
595	20241002	113000	536839550	41500	41500	41500	41500	98
596	20241002	112900	532772550	41450	41400	41450	41400	180
597	20241002	112800	525319350	41350	41300	41350	41200	63
598	20241002	112700	522716100	41250	41250	41250	41250	3
599	20241002	112600	522592350	41200	41200	41200	41200	20
600	20241002	112500	521768350	41200	41200	41200	41200	20
601	20241002	112400	520944350	41200	41200	41200	41200	46
602	20241002	112300	519049150	41200	41300	41300	41200	22
603	20241002	112200	518142150	41300	41300	41300	41300	181
604	20241002	112100	510666850	41300	41300	41300	41300	25
605	20241002	112000	509634350	41300	41300	41300	41300	0
606	20241002	111900	509634350	41300	41300	41300	41300	105
607	20241002	111800	505297850	41400	41450	41450	41400	196
608	20241002	111700	497181450	41500	41500	41500	41500	89
609	20241002	111600	493487950	41550	41600	41600	41550	104
610	20241002	111500	489166550	41600	41600	41600	41600	134
611	20241002	111400	483592150	41600	41600	41600	41600	105
612	20241002	111300	479224150	41600	41500	41600	41500	33
613	20241002	111200	477852450	41500	41600	41600	41500	105
614	20241002	111100	473494450	41600	41600	41600	41600	1
615	20241002	111000	473452850	41600	41600	41600	41600	0
616	20241002	110900	473452850	41600	41450	41600	41450	124
617	20241002	110800	468309500	41600	41500	41600	41450	894
618	20241002	110700	431140350	41400	41400	41400	41400	48
619	20241002	110600	429153150	41400	41500	41500	41400	416
620	20241002	110500	411900650	41450	41450	41450	41450	94
621	20241002	110400	408004350	41400	41400	41450	41400	54
622	20241002	110300	405768700	41400	41300	41400	41300	103
623	20241002	110200	401505800	41300	41300	41400	41300	344
624	20241002	110100	387285500	41300	41000	41300	41000	1026
625	20241002	110000	345049850	41000	41050	41050	41000	18
626	20241002	105900	344311800	41000	40950	41000	40950	178
627	20241002	105800	337022200	40850	40850	40850	40850	43
628	20241002	105700	335265650	40850	40850	40850	40850	79
629	20241002	105600	332038500	40850	40850	40850	40850	4
630	20241002	105500	331875100	40850	40850	40850	40850	10
631	20241002	105400	331466600	40850	40850	40850	40850	1
632	20241002	105300	331425750	40850	40850	40850	40850	0
633	20241002	105200	331425750	40850	40850	40850	40850	11
634	20241002	105100	330976400	40900	40900	40900	40900	470
635	20241002	105000	311753400	40800	40800	40800	40800	121
636	20241002	104900	306816600	40800	40850	40850	40800	40
637	20241002	104800	305183700	40800	40800	40800	40800	1
638	20241002	104700	305142900	40800	40800	40800	40800	1
639	20241002	104600	305102100	40900	40900	40900	40900	0
640	20241002	104500	305102100	40900	40950	40950	40900	148
641	20241002	104400	299048850	40950	40950	40950	40950	10
642	20241002	104300	298639350	40950	41050	41050	40950	373
643	20241002	104200	283354650	41050	41050	41050	41050	1
644	20241002	104100	283313600	41050	41050	41050	41050	1
645	20241002	104000	283272550	41150	41100	41150	41100	34
646	20241002	103900	281874500	41100	41050	41100	41050	34
647	20241002	103800	280477900	41100	41100	41100	41100	0
648	20241002	103700	280477900	41100	41000	41150	41000	128
649	20241002	103600	275213200	40950	40950	40950	40950	35
650	20241002	103500	273779950	40950	40950	41000	40900	231
651	20241002	103400	264320800	40950	41000	41000	40950	361
652	20241002	103300	249532850	40950	41000	41150	40950	64
653	20241002	103200	246910200	41150	41150	41150	41150	0
654	20241002	103100	246910200	41150	41100	41150	41100	11
655	20241002	103000	246458000	41100	41100	41100	41100	27
656	20241002	102900	245348300	41100	40950	41100	40950	335
657	20241002	102800	231608800	40950	40900	40950	40900	147
658	20241002	102700	225593550	40800	40800	40850	40800	33
659	20241002	102600	224245850	40750	40750	40750	40750	7
660	20241002	102500	223960600	40750	40600	40750	40600	311
661	20241002	102400	211304400	40600	40600	40600	40600	9
662	20241002	102300	210939000	40650	40650	40650	40650	0
663	20241002	102200	210939000	40650	40650	40650	40650	0
664	20241002	102100	210939000	40650	40650	40650	40650	7
665	20241002	102000	210654450	40550	40550	40550	40550	136
666	20241002	101900	205139650	40550	40550	40550	40550	0
667	20241002	101800	205139650	40550	40550	40550	40550	299
668	20241002	101700	193015200	40550	40550	40550	40550	1
669	20241002	101600	192974650	40550	40550	40550	40550	2
670	20241002	101500	192893550	40550	40550	40550	40550	0
671	20241002	101400	192893550	40550	40550	40550	40550	0
672	20241002	101300	192893550	40550	40550	40550	40550	0
673	20241002	101200	192893550	40550	40550	40600	40550	20
674	20241002	101100	192082050	40550	40550	40550	40500	140
675	20241002	101000	186405550	40550	40600	40600	40550	203
676	20241002	100900	178163800	40600	40600	40600	40600	4
677	20241002	100800	178001400	40700	40700	40700	40700	0
678	20241002	100700	178001400	40700	40700	40700	40700	111
679	20241002	100600	173483700	40600	40600	40600	40600	130
680	20241002	100500	168205700	40700	40600	40700	40600	68
681	20241002	100400	165442150	40600	40500	40600	40500	145
682	20241002	100300	159562900	40450	40350	40450	40350	387
683	20241002	100200	143930850	40350	40350	40350	40350	100
684	20241002	100100	139895850	40350	40300	40350	40300	177
685	20241002	100000	132754900	40350	40350	40350	40350	1
686	20241002	095900	132714550	40150	40150	40300	40150	153
687	20241002	095800	126571300	40150	40150	40150	40150	13
688	20241002	095700	126049350	40150	40150	40150	40150	4
689	20241002	095600	125888750	40150	40150	40150	40150	37
690	20241002	095500	124403200	40150	40150	40150	40150	0
691	20241002	095400	124403200	40150	40150	40150	40150	83
692	20241002	095300	121070750	40150	40150	40150	40150	4
693	20241002	095200	120910150	40200	40200	40200	40200	110
694	20241002	095100	116488150	40200	40200	40200	40200	0
695	20241002	095000	116488150	40200	40200	40200	40200	10
696	20241002	094900	116086150	40350	40350	40350	40350	0
697	20241002	094800	116086150	40350	40350	40350	40350	1
698	20241002	094700	116045800	40150	40150	40150	40150	0
699	20241002	094600	116045800	40150	40150	40150	40150	9
700	20241002	094500	115684450	40150	40150	40150	40150	1
701	20241002	094400	115644300	40100	40100	40100	40100	20
702	20241002	094300	114842300	40100	40100	40100	40100	5
703	20241002	094200	114641800	40100	40050	40100	40050	36
704	20241002	094100	113198250	40050	40050	40050	40050	7
705	20241002	094000	112917900	39950	39900	39950	39900	33
706	20241002	093900	111601050	39750	39750	39750	39750	0
707	20241002	093800	111601050	39750	39900	39900	39750	15
708	20241002	093700	111003150	39900	39850	39900	39850	20
709	20241002	093600	110205400	39900	39900	39900	39900	14
710	20241002	093500	109646800	39950	39950	39950	39950	1
711	20241002	093400	109606850	39950	39750	39950	39750	19
712	20241002	093300	108849350	39750	39750	39750	39750	0
713	20241002	093200	108849350	39750	39750	39750	39750	10
714	20241002	093100	108451850	39750	39750	39750	39750	0
715	20241002	093000	108451850	39750	39750	39750	39750	62
716	20241002	092900	105987350	39800	39850	39850	39800	217
717	20241002	092800	97344100	39850	39900	39900	39850	90
718	20241002	092700	93755050	40100	40100	40100	40100	0
719	20241002	092600	93755050	40100	40100	40100	40100	700
720	20241002	092500	65685050	40150	40150	40150	40150	10
721	20241002	092400	65283550	40150	40150	40150	40150	0
722	20241002	092300	65283550	40150	39950	40150	39950	11
723	20241002	092200	64843900	39950	40050	40050	39950	35
724	20241002	092100	63443550	40050	40050	40050	40050	3
725	20241002	092000	63323400	40050	40050	40050	40050	0
726	20241002	091900	63323400	40050	40100	40100	40050	100
727	20241002	091800	59318350	40050	40050	40050	40050	0
728	20241002	091700	59318350	40050	40050	40050	40050	0
729	20241002	091600	59318350	40050	40050	40050	40050	2
730	20241002	091500	59238250	40450	40300	40450	40150	120
731	20241002	091400	54404950	40300	40300	40300	40300	16
732	20241002	091300	53760150	40300	40150	40300	40150	66
733	20241002	091200	51101250	40100	40100	40100	40100	31
734	20241002	091100	49858150	39850	39850	39850	39850	18
735	20241002	091000	49140850	39900	40050	40050	39900	127
736	20241002	090900	44071900	39900	40050	40050	39900	75
737	20241002	090800	41077600	39900	40200	40200	39900	23
738	20241002	090700	40158700	40200	40150	40350	39950	150
739	20241002	090600	34133750	40000	40050	40050	40000	116
740	20241002	090500	29489000	40200	40350	40350	40100	141
741	20241002	090400	23824200	40350	40350	40500	40250	338
742	20241002	090300	10175550	40350	40200	40350	40200	4
743	20241002	090200	10014600	40200	39900	40200	39900	82
744	20241002	090100	6728550	39850	39800	39850	39800	14
745	20241002	090000	6170800	39800	39500	39800	39500	156