KissMeData/328130/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	211800	7790990300	40800	40800	40800	40800	3823
3	20241015	211700	7790990300	40800	40800	40800	40800	0
4	20241015	211600	7790990300	40800	40800	40800	40800	0
5	20241015	211500	7790990300	40800	40800	40800	40800	0
6	20241015	211400	7790990300	40800	40800	40800	40800	0
7	20241015	211300	7790990300	40800	40800	40800	40800	0
8	20241015	211200	7790990300	40800	40800	40800	40800	0
9	20241015	211100	7790990300	40800	40800	40800	40800	0
10	20241015	211000	7790990300	40800	40800	40800	40800	0
11	20241015	210900	7790990300	40800	40800	40800	40800	0
12	20241015	210800	7790990300	40800	40800	40800	40800	0
13	20241015	210700	7790990300	40800	40800	40800	40800	0
14	20241015	210600	7790990300	40800	40800	40800	40800	0
15	20241015	210500	7790990300	40800	40800	40800	40800	0
16	20241015	210400	7790990300	40800	40800	40800	40800	0
17	20241015	210300	7790990300	40800	40800	40800	40800	0
18	20241015	210200	7790990300	40800	40800	40800	40800	0
19	20241015	210100	7790990300	40800	40800	40800	40800	0
20	20241015	210000	7790990300	40800	40800	40800	40800	0
21	20241015	205900	7790990300	40800	40800	40800	40800	0
22	20241015	205800	7790990300	40800	40800	40800	40800	0
23	20241015	205700	7790990300	40800	40800	40800	40800	0
24	20241015	205600	7790990300	40800	40800	40800	40800	0
25	20241015	205500	7790990300	40800	40800	40800	40800	0
26	20241015	205400	7790990300	40800	40800	40800	40800	0
27	20241015	205300	7790990300	40800	40800	40800	40800	0
28	20241015	205200	7790990300	40800	40800	40800	40800	0
29	20241015	205100	7790990300	40800	40800	40800	40800	0
30	20241015	205000	7790990300	40800	40800	40800	40800	0
31	20241015	204900	7790990300	40800	40800	40800	40800	0
32	20241015	204800	7790990300	40800	40800	40800	40800	3823
33	20241015	204700	7790990300	40800	40800	40800	40800	0
34	20241015	204600	7790990300	40800	40800	40800	40800	0
35	20241015	204500	7790990300	40800	40800	40800	40800	0
36	20241015	204400	7790990300	40800	40800	40800	40800	0
37	20241015	204300	7790990300	40800	40800	40800	40800	0
38	20241015	204200	7790990300	40800	40800	40800	40800	0
39	20241015	204100	7790990300	40800	40800	40800	40800	0
40	20241015	204000	7790990300	40800	40800	40800	40800	0
41	20241015	203900	7790990300	40800	40800	40800	40800	0
42	20241015	203800	7790990300	40800	40800	40800	40800	0
43	20241015	203700	7790990300	40800	40800	40800	40800	0
44	20241015	203600	7790990300	40800	40800	40800	40800	0
45	20241015	203500	7790990300	40800	40800	40800	40800	0
46	20241015	203400	7790990300	40800	40800	40800	40800	0
47	20241015	203300	7790990300	40800	40800	40800	40800	0
48	20241015	203200	7790990300	40800	40800	40800	40800	0
49	20241015	203100	7790990300	40800	40800	40800	40800	0
50	20241015	203000	7790990300	40800	40800	40800	40800	0
51	20241015	202900	7790990300	40800	40800	40800	40800	0
52	20241015	202800	7790990300	40800	40800	40800	40800	0
53	20241015	202700	7790990300	40800	40800	40800	40800	0
54	20241015	202600	7790990300	40800	40800	40800	40800	0
55	20241015	202500	7790990300	40800	40800	40800	40800	0
56	20241015	202400	7790990300	40800	40800	40800	40800	0
57	20241015	202300	7790990300	40800	40800	40800	40800	0
58	20241015	202200	7790990300	40800	40800	40800	40800	0
59	20241015	202100	7790990300	40800	40800	40800	40800	0
60	20241015	202000	7790990300	40800	40800	40800	40800	0
61	20241015	201900	7790990300	40800	40800	40800	40800	0
62	20241015	201800	7790990300	40800	40800	40800	40800	3823
63	20241015	201700	7790990300	40800	40800	40800	40800	0
64	20241015	201600	7790990300	40800	40800	40800	40800	0
65	20241015	201500	7790990300	40800	40800	40800	40800	0
66	20241015	201400	7790990300	40800	40800	40800	40800	0
67	20241015	201300	7790990300	40800	40800	40800	40800	0
68	20241015	201200	7790990300	40800	40800	40800	40800	0
69	20241015	201100	7790990300	40800	40800	40800	40800	0
70	20241015	201000	7790990300	40800	40800	40800	40800	0
71	20241015	200900	7790990300	40800	40800	40800	40800	0
72	20241015	200800	7790990300	40800	40800	40800	40800	0
73	20241015	200700	7790990300	40800	40800	40800	40800	0
74	20241015	200600	7790990300	40800	40800	40800	40800	0
75	20241015	200500	7790990300	40800	40800	40800	40800	0
76	20241015	200400	7790990300	40800	40800	40800	40800	0
77	20241015	200300	7790990300	40800	40800	40800	40800	0
78	20241015	200200	7790990300	40800	40800	40800	40800	0
79	20241015	200100	7790990300	40800	40800	40800	40800	0
80	20241015	200000	7790990300	40800	40800	40800	40800	0
81	20241015	195900	7790990300	40800	40800	40800	40800	0
82	20241015	195800	7790990300	40800	40800	40800	40800	0
83	20241015	195700	7790990300	40800	40800	40800	40800	0
84	20241015	195600	7790990300	40800	40800	40800	40800	0
85	20241015	195500	7790990300	40800	40800	40800	40800	0
86	20241015	195400	7790990300	40800	40800	40800	40800	0
87	20241015	195300	7790990300	40800	40800	40800	40800	0
88	20241015	195200	7790990300	40800	40800	40800	40800	0
89	20241015	195100	7790990300	40800	40800	40800	40800	0
90	20241015	195000	7790990300	40800	40800	40800	40800	0
91	20241015	194900	7790990300	40800	40800	40800	40800	0
92	20241015	194800	7790990300	40800	40800	40800	40800	3823
93	20241015	194700	7790990300	40800	40800	40800	40800	0
94	20241015	194600	7790990300	40800	40800	40800	40800	0
95	20241015	194500	7790990300	40800	40800	40800	40800	0
96	20241015	194400	7790990300	40800	40800	40800	40800	0
97	20241015	194300	7790990300	40800	40800	40800	40800	0
98	20241015	194200	7790990300	40800	40800	40800	40800	0
99	20241015	194100	7790990300	40800	40800	40800	40800	0
100	20241015	194000	7790990300	40800	40800	40800	40800	0
101	20241015	193900	7790990300	40800	40800	40800	40800	0
102	20241015	193800	7790990300	40800	40800	40800	40800	0
103	20241015	193700	7790990300	40800	40800	40800	40800	0
104	20241015	193600	7790990300	40800	40800	40800	40800	0
105	20241015	193500	7790990300	40800	40800	40800	40800	0
106	20241015	193400	7790990300	40800	40800	40800	40800	0
107	20241015	193300	7790990300	40800	40800	40800	40800	0
108	20241015	193200	7790990300	40800	40800	40800	40800	0
109	20241015	193100	7790990300	40800	40800	40800	40800	0
110	20241015	193000	7790990300	40800	40800	40800	40800	0
111	20241015	192900	7790990300	40800	40800	40800	40800	0
112	20241015	192800	7790990300	40800	40800	40800	40800	0
113	20241015	192700	7790990300	40800	40800	40800	40800	0
114	20241015	192600	7790990300	40800	40800	40800	40800	0
115	20241015	192500	7790990300	40800	40800	40800	40800	0
116	20241015	192400	7790990300	40800	40800	40800	40800	0
117	20241015	192300	7790990300	40800	40800	40800	40800	0
118	20241015	192200	7790990300	40800	40800	40800	40800	0
119	20241015	192100	7790990300	40800	40800	40800	40800	0
120	20241015	192000	7790990300	40800	40800	40800	40800	0
121	20241015	191900	7790990300	40800	40800	40800	40800	0
122	20241015	191800	7790990300	40800	40800	40800	40800	3823
123	20241015	191700	7790990300	40800	40800	40800	40800	0
124	20241015	191600	7790990300	40800	40800	40800	40800	0
125	20241015	191500	7790990300	40800	40800	40800	40800	0
126	20241015	191400	7790990300	40800	40800	40800	40800	0
127	20241015	191300	7790990300	40800	40800	40800	40800	0
128	20241015	191200	7790990300	40800	40800	40800	40800	0
129	20241015	191100	7790990300	40800	40800	40800	40800	0
130	20241015	191000	7790990300	40800	40800	40800	40800	0
131	20241015	190900	7790990300	40800	40800	40800	40800	0
132	20241015	190800	7790990300	40800	40800	40800	40800	0
133	20241015	190700	7790990300	40800	40800	40800	40800	0
134	20241015	190600	7790990300	40800	40800	40800	40800	0
135	20241015	190500	7790990300	40800	40800	40800	40800	0
136	20241015	190400	7790990300	40800	40800	40800	40800	0
137	20241015	190300	7790990300	40800	40800	40800	40800	0
138	20241015	190200	7790990300	40800	40800	40800	40800	0
139	20241015	190100	7790990300	40800	40800	40800	40800	0
140	20241015	190000	7790990300	40800	40800	40800	40800	0
141	20241015	185900	7790990300	40800	40800	40800	40800	0
142	20241015	185800	7790990300	40800	40800	40800	40800	0
143	20241015	185700	7790990300	40800	40800	40800	40800	0
144	20241015	185600	7790990300	40800	40800	40800	40800	0
145	20241015	185500	7790990300	40800	40800	40800	40800	0
146	20241015	185400	7790990300	40800	40800	40800	40800	0
147	20241015	185300	7790990300	40800	40800	40800	40800	0
148	20241015	185200	7790990300	40800	40800	40800	40800	0
149	20241015	185100	7790990300	40800	40800	40800	40800	0
150	20241015	185000	7790990300	40800	40800	40800	40800	0
151	20241015	184900	7790990300	40800	40800	40800	40800	0
152	20241015	184800	7790990300	40800	40800	40800	40800	3823
153	20241015	184700	7790990300	40800	40800	40800	40800	0
154	20241015	184600	7790990300	40800	40800	40800	40800	0
155	20241015	184500	7790990300	40800	40800	40800	40800	0
156	20241015	184400	7790990300	40800	40800	40800	40800	0
157	20241015	184300	7790990300	40800	40800	40800	40800	0
158	20241015	184200	7790990300	40800	40800	40800	40800	0
159	20241015	184100	7790990300	40800	40800	40800	40800	0
160	20241015	184000	7790990300	40800	40800	40800	40800	0
161	20241015	183900	7790990300	40800	40800	40800	40800	0
162	20241015	183800	7790990300	40800	40800	40800	40800	0
163	20241015	183700	7790990300	40800	40800	40800	40800	0
164	20241015	183600	7790990300	40800	40800	40800	40800	0
165	20241015	183500	7790990300	40800	40800	40800	40800	0
166	20241015	183400	7790990300	40800	40800	40800	40800	0
167	20241015	183300	7790990300	40800	40800	40800	40800	0
168	20241015	183200	7790990300	40800	40800	40800	40800	0
169	20241015	183100	7790990300	40800	40800	40800	40800	0
170	20241015	183000	7790990300	40800	40800	40800	40800	0
171	20241015	182900	7790990300	40800	40800	40800	40800	0
172	20241015	182800	7790990300	40800	40800	40800	40800	0
173	20241015	182700	7790990300	40800	40800	40800	40800	0
174	20241015	182600	7790990300	40800	40800	40800	40800	0
175	20241015	182500	7790990300	40800	40800	40800	40800	0
176	20241015	182400	7790990300	40800	40800	40800	40800	0
177	20241015	182300	7790990300	40800	40800	40800	40800	0
178	20241015	182200	7790990300	40800	40800	40800	40800	0
179	20241015	182100	7790990300	40800	40800	40800	40800	0
180	20241015	182000	7790990300	40800	40800	40800	40800	0
181	20241015	181900	7790990300	40800	40800	40800	40800	0
182	20241015	181800	7790990300	40800	40800	40800	40800	3823
183	20241015	181700	7790990300	40800	40800	40800	40800	0
184	20241015	181600	7790990300	40800	40800	40800	40800	0
185	20241015	181500	7790990300	40800	40800	40800	40800	0
186	20241015	181400	7790990300	40800	40800	40800	40800	0
187	20241015	181300	7790990300	40800	40800	40800	40800	0
188	20241015	181200	7790990300	40800	40800	40800	40800	0
189	20241015	181100	7790990300	40800	40800	40800	40800	0
190	20241015	181000	7790990300	40800	40800	40800	40800	0
191	20241015	180900	7790990300	40800	40800	40800	40800	0
192	20241015	180800	7790990300	40800	40800	40800	40800	0
193	20241015	180700	7790990300	40800	40800	40800	40800	0
194	20241015	180600	7790990300	40800	40800	40800	40800	0
195	20241015	180500	7790990300	40800	40800	40800	40800	0
196	20241015	180400	7790990300	40800	40800	40800	40800	0
197	20241015	180300	7790990300	40800	40800	40800	40800	0
198	20241015	180200	7790990300	40800	40800	40800	40800	0
199	20241015	180100	7790990300	40800	40800	40800	40800	0
200	20241015	180000	7790990300	40800	40800	40800	40800	0
201	20241015	175900	7790990300	40800	40800	40800	40800	0
202	20241015	175800	7790990300	40800	40800	40800	40800	0
203	20241015	175700	7790990300	40800	40800	40800	40800	0
204	20241015	175600	7790990300	40800	40800	40800	40800	0
205	20241015	175500	7790990300	40800	40800	40800	40800	0
206	20241015	175400	7790990300	40800	40800	40800	40800	0
207	20241015	175300	7790990300	40800	40800	40800	40800	0
208	20241015	175200	7790990300	40800	40800	40800	40800	0
209	20241015	175100	7790990300	40800	40800	40800	40800	0
210	20241015	175000	7790990300	40800	40800	40800	40800	0
211	20241015	174900	7790990300	40800	40800	40800	40800	0
212	20241015	174800	7790990300	40800	40800	40800	40800	3823
213	20241015	174700	7790990300	40800	40800	40800	40800	0
214	20241015	174600	7790990300	40800	40800	40800	40800	0
215	20241015	174500	7790990300	40800	40800	40800	40800	0
216	20241015	174400	7790990300	40800	40800	40800	40800	0
217	20241015	174300	7790990300	40800	40800	40800	40800	0
218	20241015	174200	7790990300	40800	40800	40800	40800	0
219	20241015	174100	7790990300	40800	40800	40800	40800	0
220	20241015	174000	7790990300	40800	40800	40800	40800	0
221	20241015	173900	7790990300	40800	40800	40800	40800	0
222	20241015	173800	7790990300	40800	40800	40800	40800	0
223	20241015	173700	7790990300	40800	40800	40800	40800	0
224	20241015	173600	7790990300	40800	40800	40800	40800	0
225	20241015	173500	7790990300	40800	40800	40800	40800	0
226	20241015	173400	7790990300	40800	40800	40800	40800	0
227	20241015	173300	7790990300	40800	40800	40800	40800	0
228	20241015	173200	7790990300	40800	40800	40800	40800	0
229	20241015	173100	7790990300	40800	40800	40800	40800	0
230	20241015	173000	7790990300	40800	40800	40800	40800	0
231	20241015	172900	7790990300	40800	40800	40800	40800	0
232	20241015	172800	7790990300	40800	40800	40800	40800	0
233	20241015	172700	7790990300	40800	40800	40800	40800	0
234	20241015	172600	7790990300	40800	40800	40800	40800	0
235	20241015	172500	7790990300	40800	40800	40800	40800	0
236	20241015	172400	7790990300	40800	40800	40800	40800	0
237	20241015	172300	7790990300	40800	40800	40800	40800	0
238	20241015	172200	7790990300	40800	40800	40800	40800	0
239	20241015	172100	7790990300	40800	40800	40800	40800	0
240	20241015	172000	7790990300	40800	40800	40800	40800	0
241	20241015	171900	7790990300	40800	40800	40800	40800	0
242	20241015	171800	7790990300	40800	40800	40800	40800	3823
243	20241015	171700	7790990300	40800	40800	40800	40800	0
244	20241015	171600	7790990300	40800	40800	40800	40800	0
245	20241015	171500	7790990300	40800	40800	40800	40800	0
246	20241015	171400	7790990300	40800	40800	40800	40800	0
247	20241015	171300	7790990300	40800	40800	40800	40800	0
248	20241015	171200	7790990300	40800	40800	40800	40800	0
249	20241015	171100	7790990300	40800	40800	40800	40800	0
250	20241015	171000	7790990300	40800	40800	40800	40800	0
251	20241015	170900	7790990300	40800	40800	40800	40800	0
252	20241015	170800	7790990300	40800	40800	40800	40800	0
253	20241015	170700	7790990300	40800	40800	40800	40800	0
254	20241015	170600	7790990300	40800	40800	40800	40800	0
255	20241015	170500	7790990300	40800	40800	40800	40800	0
256	20241015	170400	7790990300	40800	40800	40800	40800	0
257	20241015	170300	7790990300	40800	40800	40800	40800	0
258	20241015	170200	7790990300	40800	40800	40800	40800	0
259	20241015	170100	7790990300	40800	40800	40800	40800	0
260	20241015	170000	7790990300	40800	40800	40800	40800	0
261	20241015	165900	7790990300	40800	40800	40800	40800	0
262	20241015	165800	7790990300	40800	40800	40800	40800	0
263	20241015	165700	7790990300	40800	40800	40800	40800	0
264	20241015	165600	7790990300	40800	40800	40800	40800	0
265	20241015	165500	7790990300	40800	40800	40800	40800	0
266	20241015	165400	7790990300	40800	40800	40800	40800	0
267	20241015	165300	7790990300	40800	40800	40800	40800	0
268	20241015	165200	7790990300	40800	40800	40800	40800	0
269	20241015	165100	7790990300	40800	40800	40800	40800	0
270	20241015	165000	7790990300	40800	40800	40800	40800	0
271	20241015	164900	7790990300	40800	40800	40800	40800	0
272	20241015	164800	7790990300	40800	40800	40800	40800	3823
273	20241015	164700	7790990300	40800	40800	40800	40800	0
274	20241015	164600	7790990300	40800	40800	40800	40800	0
275	20241015	164500	7790990300	40800	40800	40800	40800	0
276	20241015	164400	7790990300	40800	40800	40800	40800	0
277	20241015	164300	7790990300	40800	40800	40800	40800	0
278	20241015	164200	7790990300	40800	40800	40800	40800	0
279	20241015	164100	7790990300	40800	40800	40800	40800	0
280	20241015	164000	7790990300	40800	40800	40800	40800	0
281	20241015	163900	7790990300	40800	40800	40800	40800	0
282	20241015	163800	7790990300	40800	40800	40800	40800	0
283	20241015	163700	7790990300	40800	40800	40800	40800	0
284	20241015	163600	7790990300	40800	40800	40800	40800	0
285	20241015	163500	7790990300	40800	40800	40800	40800	0
286	20241015	163400	7790990300	40800	40800	40800	40800	0
287	20241015	163300	7790990300	40800	40800	40800	40800	0
288	20241015	163200	7790990300	40800	40800	40800	40800	0
289	20241015	163100	7790990300	40800	40800	40800	40800	0
290	20241015	163000	7790990300	40800	40800	40800	40800	0
291	20241015	162900	7790990300	40800	40800	40800	40800	0
292	20241015	162800	7790990300	40800	40800	40800	40800	0
293	20241015	162700	7790990300	40800	40800	40800	40800	0
294	20241015	162600	7790990300	40800	40800	40800	40800	0
295	20241015	162500	7790990300	40800	40800	40800	40800	0
296	20241015	162400	7790990300	40800	40800	40800	40800	0
297	20241015	162300	7790990300	40800	40800	40800	40800	0
298	20241015	162200	7790990300	40800	40800	40800	40800	0
299	20241015	162100	7790990300	40800	40800	40800	40800	0
300	20241015	162000	7790990300	40800	40800	40800	40800	0
301	20241015	161900	7790990300	40800	40800	40800	40800	0
302	20241015	161800	7790990300	40800	40800	40800	40800	3823
303	20241015	161700	7790990300	40800	40800	40800	40800	0
304	20241015	161600	7790990300	40800	40800	40800	40800	0
305	20241015	161500	7790990300	40800	40800	40800	40800	0
306	20241015	161400	7790990300	40800	40800	40800	40800	0
307	20241015	161300	7790990300	40800	40800	40800	40800	0
308	20241015	161200	7790990300	40800	40800	40800	40800	0
309	20241015	161100	7790990300	40800	40800	40800	40800	0
310	20241015	161000	7790990300	40800	40800	40800	40800	0
311	20241015	160900	7790990300	40800	40800	40800	40800	0
312	20241015	160800	7790990300	40800	40800	40800	40800	0
313	20241015	160700	7790990300	40800	40800	40800	40800	0
314	20241015	160600	7790990300	40800	40800	40800	40800	0
315	20241015	160500	7790990300	40800	40800	40800	40800	0
316	20241015	160400	7790990300	40800	40800	40800	40800	0
317	20241015	160300	7790990300	40800	40800	40800	40800	0
318	20241015	160200	7790990300	40800	40800	40800	40800	0
319	20241015	160100	7790990300	40800	40800	40800	40800	0
320	20241015	160000	7790990300	40800	40800	40800	40800	0
321	20241015	155900	7790990300	40800	40800	40800	40800	0
322	20241015	155800	7790990300	40800	40800	40800	40800	0
323	20241015	155700	7790990300	40800	40800	40800	40800	0
324	20241015	155600	7790990300	40800	40800	40800	40800	0
325	20241015	155500	7790990300	40800	40800	40800	40800	0
326	20241015	155400	7790990300	40800	40800	40800	40800	0
327	20241015	155300	7790990300	40800	40800	40800	40800	0
328	20241015	155200	7790990300	40800	40800	40800	40800	0
329	20241015	155100	7790990300	40800	40800	40800	40800	0
330	20241015	155000	7790990300	40800	40800	40800	40800	0
331	20241015	154900	7790990300	40800	40800	40800	40800	0
332	20241015	154800	7790990300	40800	40800	40800	40800	3823
333	20241015	154700	7790990300	40800	40800	40800	40800	0
334	20241015	154600	7790990300	40800	40800	40800	40800	0
335	20241015	154500	7790990300	40800	40800	40800	40800	0
336	20241015	154400	7790990300	40800	40800	40800	40800	0
337	20241015	154300	7790990300	40800	40800	40800	40800	0
338	20241015	154200	7790990300	40800	40800	40800	40800	0
339	20241015	154100	7790990300	40800	40800	40800	40800	0
340	20241015	154000	7790990300	40800	40800	40800	40800	0
341	20241015	153900	7790990300	40800	40800	40800	40800	0
342	20241015	153800	7790990300	40800	40800	40800	40800	0
343	20241015	153700	7790990300	40800	40800	40800	40800	0
344	20241015	153600	7790990300	40800	40800	40800	40800	0
345	20241015	153500	7790990300	40800	40800	40800	40800	0
346	20241015	153400	7790990300	40800	40800	40800	40800	0
347	20241015	153300	7790990300	40800	40800	40800	40800	0
348	20241015	153200	7790990300	40800	40800	40800	40800	0
349	20241015	153100	7790990300	40800	40800	40800	40800	0
350	20241015	153000	7790990300	40800	40800	40800	40800	3823
351	20241015	152900	7635011900	40900	40900	40900	40900	0
352	20241015	152800	7635011900	40900	40900	40900	40900	0
353	20241015	152700	7635011900	40900	40900	40900	40900	0
354	20241015	152600	7635011900	40900	40900	40900	40900	0
355	20241015	152500	7635011900	40900	40900	40900	40900	0
356	20241015	152400	7635011900	40900	40900	40900	40900	0
357	20241015	152300	7635011900	40900	40900	40900	40900	0
358	20241015	152200	7635011900	40900	40900	40900	40900	0
359	20241015	152100	7635011900	40900	40900	40900	40900	0
360	20241015	152000	7635011900	40900	40900	40900	40900	0
361	20241015	151900	7635011900	40900	40850	40900	40850	433
362	20241015	151800	7617311450	40850	40850	40850	40800	208
363	20241015	151700	7608815150	40850	40950	40950	40800	1336
364	20241015	151600	7554247750	40900	40900	40950	40900	148
365	20241015	151500	7548194250	40850	40850	40900	40850	686
366	20241015	151400	7520153700	40850	40900	40900	40850	319
367	20241015	151300	7507119000	40850	40800	40850	40800	389
368	20241015	151200	7491238350	40850	40850	40850	40800	239
369	20241015	151100	7481482450	40850	40850	40850	40850	126
370	20241015	151000	7476335350	40850	40900	40900	40800	18
371	20241015	150900	7475600050	40900	40850	40900	40800	133
372	20241015	150800	7470170450	40850	40800	40850	40800	468
373	20241015	150700	7451053650	40800	40800	40850	40800	204
374	20241015	150600	7442730400	40850	40800	40850	40800	75
375	20241015	150500	7439669250	40800	40750	40900	40700	2715
376	20241015	150400	7328988900	40800	40750	40800	40700	319
377	20241015	150300	7315993850	40750	40750	40750	40650	4501
378	20241015	150200	7132807600	40750	40800	40800	40700	4849
379	20241015	150100	6935340500	40750	40800	40850	40750	308
380	20241015	150000	6922774050	40800	40800	40800	40800	85
381	20241015	145900	6919306050	40800	40800	40850	40750	629
382	20241015	145800	6893647700	40800	40750	40800	40750	1330
383	20241015	145700	6839388050	40750	40800	40800	40750	361
384	20241015	145600	6824673350	40750	40800	40850	40750	737
385	20241015	145500	6794600950	40800	40800	40850	40800	518
386	20241015	145400	6773465000	40800	40800	40850	40800	69
387	20241015	145300	6770649650	40800	40800	40850	40800	239
388	20241015	145200	6760888950	40800	40850	40850	40800	651
389	20241015	145100	6734295750	40850	40850	40850	40850	396
390	20241015	145000	6718119150	40850	40850	40900	40850	381
391	20241015	144900	6702550300	40850	40850	40900	40850	240
392	20241015	144800	6692740300	40850	40850	40850	40800	183
393	20241015	144700	6685265250	40800	40850	40850	40800	211
394	20241015	144600	6676648150	40800	40800	40850	40800	184
395	20241015	144500	6669138600	40800	40850	40850	40800	177
396	20241015	144400	6661915350	40800	40800	40850	40800	278
397	20241015	144300	6650564750	40800	40850	40850	40800	196
398	20241015	144200	6642562500	40850	40800	40850	40800	138
399	20241015	144100	6636928450	40800	40800	40850	40800	84
400	20241015	144000	6633499450	40850	40800	40850	40800	464
401	20241015	143900	6614554400	40800	40850	40850	40800	165
402	20241015	143800	6607821350	40800	40850	40850	40800	383
403	20241015	143700	6592190200	40800	40800	40850	40800	149
404	20241015	143600	6586109400	40800	40800	40850	40800	250
405	20241015	143500	6575902950	40800	40800	40850	40800	108
406	20241015	143400	6571495200	40800	40800	40850	40800	166
407	20241015	143300	6564720950	40800	40800	40850	40800	188
408	20241015	143200	6557047150	40800	40850	40850	40800	1284
409	20241015	143100	6504603250	40850	40850	40850	40800	463
410	20241015	143000	6485710700	40800	40850	40900	40800	604
411	20241015	142900	6461036700	40850	40850	40900	40850	125
412	20241015	142800	6455929200	40850	40850	40850	40850	78
413	20241015	142700	6452742900	40850	40850	40900	40850	114
414	20241015	142600	6448085800	40850	40800	40850	40800	304
415	20241015	142500	6435673450	40850	40850	40850	40800	141
416	20241015	142400	6429919000	40850	40850	40850	40800	305
417	20241015	142300	6417468600	40800	40800	40850	40800	146
418	20241015	142200	6411510200	40800	40850	40850	40800	96
419	20241015	142100	6407591150	40850	40800	40850	40800	64
420	20241015	142000	6404978200	40800	40800	40850	40800	214
421	20241015	141900	6396244750	40850	40800	40850	40800	975
422	20241015	141800	6356452850	40800	40850	40850	40800	710
423	20241015	141700	6327482250	40850	40850	40850	40800	226
424	20241015	141600	6318251050	40850	40850	40900	40850	100
425	20241015	141500	6314164850	40850	40850	40900	40850	74
426	20241015	141400	6311141400	40850	40850	40900	40850	284
427	20241015	141300	6299537500	40850	40850	40900	40850	267
428	20241015	141200	6288629250	40850	40900	40900	40850	95
429	20241015	141100	6284747600	40850	40850	40950	40850	899
430	20241015	141000	6248021350	40850	40900	40900	40850	83
431	20241015	140900	6244627800	40900	40900	41000	40900	215
432	20241015	140800	6235830750	40900	41000	41000	40900	794
433	20241015	140700	6203348950	40950	40850	40950	40800	871
434	20241015	140600	6167701350	40850	40850	40850	40800	94
435	20241015	140500	6163862550	40800	40850	40900	40800	202
436	20241015	140400	6155609850	40850	40900	40900	40850	66
437	20241015	140300	6152913000	40850	40850	40900	40850	206
438	20241015	140200	6144493650	40850	40850	40900	40850	145
439	20241015	140100	6138569350	40850	40850	40900	40850	126
440	20241015	140000	6133419300	40850	40900	40900	40850	185
441	20241015	135900	6125854100	40900	40850	40900	40850	185
442	20241015	135800	6118292750	40850	40950	40950	40850	679
443	20241015	135700	6090516500	40950	40950	40950	40900	149
444	20241015	135600	6084420150	40900	40900	40900	40850	184
445	20241015	135500	6076895850	40850	40900	40900	40850	127
446	20241015	135400	6071704050	40950	40900	40950	40900	40
447	20241015	135300	6070067500	40900	40900	40950	40850	113
448	20241015	135200	6065445900	40900	40950	41000	40900	715
449	20241015	135100	6036169400	41000	41000	41000	40950	179
450	20241015	135000	6028837150	40950	40950	40950	40950	31
451	20241015	134900	6027567700	40950	41000	41000	40950	317
452	20241015	134800	6014579950	41050	41100	41100	41050	301
453	20241015	134700	6002218800	41100	41050	41100	41050	246
454	20241015	134600	5992119950	41100	41000	41100	41000	1055
455	20241015	134500	5948806250	41000	40950	41000	40950	3106
456	20241015	134400	5821463700	40950	40950	41000	40950	162
457	20241015	134300	5814828300	40950	40950	41000	40950	498
458	20241015	134200	5794422300	40950	40950	41000	40950	62
459	20241015	134100	5791882350	40950	40950	41000	40950	128
460	20241015	134000	5786639700	40950	40900	41000	40900	373
461	20241015	133900	5771366200	40900	40850	40900	40850	126
462	20241015	133800	5766217950	40950	40850	40950	40850	411
463	20241015	133700	5749424550	40850	40850	40900	40850	738
464	20241015	133600	5719245150	40900	40850	40900	40850	76
465	20241015	133500	5716138050	40850	40850	40900	40850	139
466	20241015	133400	5710458850	40850	40850	40950	40800	2689
467	20241015	133300	5600424100	40850	40850	40850	40850	1
468	20241015	133200	5600383250	40850	40850	40900	40850	81
469	20241015	133100	5597073500	40850	40850	40900	40850	326
470	20241015	133000	5583754400	40850	40900	40900	40850	37
471	20241015	132900	5582241950	40900	40800	40900	40800	3
472	20241015	132800	5582119450	40900	40800	40900	40800	143
473	20241015	132700	5576276300	40800	40850	40850	40800	60
474	20241015	132600	5573825400	40850	40850	40900	40850	85
475	20241015	132500	5570351450	40850	40850	40900	40850	102
476	20241015	132400	5566183250	40850	40900	40900	40850	35
477	20241015	132300	5564753400	40900	40900	40900	40900	172
478	20241015	132200	5557718600	40900	40850	40900	40850	229
479	20241015	132100	5548353100	40850	40850	40850	40800	94
480	20241015	132000	5544513700	40850	40850	40850	40800	53
481	20241015	131900	5542350250	40800	40800	40800	40800	14
482	20241015	131800	5541779050	40800	40800	40850	40800	148
483	20241015	131700	5535739900	40800	40850	40850	40800	274
484	20241015	131600	5524555450	40850	40800	40850	40800	233
485	20241015	131500	5515042800	40800	40800	40800	40800	177
486	20241015	131400	5507821200	40800	40800	40800	40800	25
487	20241015	131300	5506801200	40800	40800	40800	40800	30
488	20241015	131200	5505577200	40800	40850	40850	40800	146
489	20241015	131100	5499613600	40850	40850	40850	40850	77
490	20241015	131000	5496468150	40850	40850	40850	40850	100
491	20241015	130900	5492383150	40850	40850	40850	40800	168
492	20241015	130800	5485520850	40850	40900	40900	40850	30
493	20241015	130700	5484295100	40850	40900	40900	40850	496
494	20241015	130600	5464015900	40850	40850	40850	40850	4
495	20241015	130500	5463852500	40900	40900	40900	40900	201
496	20241015	130400	5455631600	40900	40850	40900	40850	46
497	20241015	130300	5453751300	40850	40900	40900	40850	67
498	20241015	130200	5451011300	40900	40900	40900	40900	101
499	20241015	130100	5446880400	40850	40850	40850	40850	394
500	20241015	130000	5430785500	40800	40750	40850	40750	169
501	20241015	125900	5423885350	40750	40750	40750	40750	27
502	20241015	125800	5422785100	40800	40800	40800	40800	13
503	20241015	125700	5422254700	40800	40800	40850	40800	168
504	20241015	125600	5415399300	40800	40800	40850	40800	147
505	20241015	125500	5409401600	40800	40800	40800	40750	394
506	20241015	125400	5393345800	40800	40750	40800	40750	149
507	20241015	125300	5387274000	40750	40800	40800	40750	421
508	20241015	125200	5370118150	40800	40800	40800	40750	64
509	20241015	125100	5367509950	40750	40800	40800	40750	15
510	20241015	125000	5366898600	40750	40800	40800	40750	127
511	20241015	124900	5361717150	40750	40800	40800	40750	47
512	20241015	124800	5359801850	40800	40800	40800	40800	161
513	20241015	124700	5353233050	40800	40800	40800	40750	131
514	20241015	124600	5347889750	40800	40800	40800	40750	131
515	20241015	124500	5342545100	40800	40800	40800	40800	33
516	20241015	124400	5341198700	40800	40750	40800	40750	965
517	20241015	124300	5301874600	40700	40700	40700	40700	580
518	20241015	124200	5278268600	40750	40750	40750	40750	49
519	20241015	124100	5276271850	40750	40700	40750	40700	153
520	20241015	124000	5270042050	40750	40700	40750	40700	3
521	20241015	123900	5269919900	40750	40750	40750	40750	52
522	20241015	123800	5267800900	40750	40800	40850	40750	1579
523	20241015	123700	5203452450	40750	40750	40750	40750	1
524	20241015	123600	5203411700	40750	40800	40850	40750	366
525	20241015	123500	5188486900	40800	40750	40800	40750	9
526	20241015	123400	5188119800	40800	40800	40800	40800	855
527	20241015	123300	5153235800	40850	40800	40850	40800	2
528	20241015	123200	5153154150	40800	40850	40850	40800	23
529	20241015	123100	5152215250	40800	40850	40850	40800	144
530	20241015	123000	5146335050	40850	40800	40850	40800	124
531	20241015	122900	5141274850	40800	40800	40850	40800	8
532	20241015	122800	5140948300	40800	40850	40850	40800	217
533	20241015	122700	5132084900	40850	40800	40850	40800	34
534	20241015	122600	5130697600	40800	40800	40800	40750	205
535	20241015	122500	5122334550	40800	40850	40850	40800	466
536	20241015	122400	5103319250	40850	40800	40850	40800	149
537	20241015	122300	5097240000	40800	40800	40850	40800	365
538	20241015	122200	5082347200	40800	40800	40800	40800	0
539	20241015	122100	5082347200	40800	40800	40800	40800	41
540	20241015	122000	5080674400	40800	40800	40800	40800	164
541	20241015	121900	5073983200	40800	40750	40800	40750	225
542	20241015	121800	5064809500	40750	40800	40800	40750	4
543	20241015	121700	5064646450	40800	40750	40800	40700	187
544	20241015	121600	5057026300	40750	40750	40750	40750	1080
545	20241015	121500	5013016300	40750	40800	40800	40750	551
546	20241015	121400	4990562700	40750	40750	40750	40750	122
547	20241015	121300	4985591200	40750	40750	40800	40750	262
548	20241015	121200	4974914600	40750	40750	40750	40750	100
549	20241015	121100	4970839600	40750	40800	40800	40750	113
550	20241015	121000	4966234700	40800	40750	40800	40750	267
551	20241015	120900	4955341250	40750	40750	40750	40750	47
552	20241015	120800	4953426000	40750	40750	40750	40750	14
553	20241015	120700	4952855500	40750	40800	40800	40750	7
554	20241015	120600	4952570050	40850	40750	40850	40750	200
555	20241015	120500	4944410550	40750	40750	40800	40750	334
556	20241015	120400	4930799800	40750	40750	40800	40750	243
557	20241015	120300	4920897500	40700	40750	40750	40700	422
558	20241015	120200	4903719700	40750	40750	40800	40750	736
559	20241015	120100	4873727500	40750	40800	40800	40750	374
560	20241015	120000	4858484300	40750	40800	40800	40750	213
561	20241015	115900	4849804000	40800	40800	40800	40750	32
562	20241015	115800	4848499050	40750	40800	40800	40750	40
563	20241015	115700	4846867300	40800	40850	40850	40750	93
564	20241015	115600	4843074800	40800	40800	40800	40750	884
565	20241015	115500	4807007800	40800	40800	40800	40750	269
566	20241015	115400	4796035100	40750	40750	40750	40750	46
567	20241015	115300	4794160600	40750	40800	40800	40750	103
568	20241015	115200	4789958350	40800	40800	40800	40800	1039
569	20241015	115100	4747567150	40850	40850	40850	40850	32
570	20241015	115000	4746259950	40800	40850	40850	40800	158
571	20241015	114900	4739805900	40800	40850	40850	40800	174
572	20241015	114800	4732701000	40850	40800	40850	40800	44
573	20241015	114700	4730904300	40800	40800	40800	40800	0
574	20241015	114600	4730904300	40800	40800	40800	40800	214
575	20241015	114500	4722173100	40850	40850	40850	40850	230
576	20241015	114400	4712777600	40850	40850	40850	40850	933
577	20241015	114300	4674664550	40850	40850	40850	40850	393
578	20241015	114200	4658610500	40850	40850	40850	40850	323
579	20241015	114100	4645415950	40850	40900	40900	40850	27
580	20241015	114000	4644312800	40900	40850	40900	40850	430
581	20241015	113900	4626733700	40800	40850	40850	40800	78
582	20241015	113800	4623548700	40800	40800	40800	40800	45
583	20241015	113700	4621712700	40800	40800	40800	40800	5
584	20241015	113600	4621508700	40800	40850	40850	40800	65
585	20241015	113500	4618853600	40850	40850	40850	40850	11
586	20241015	113400	4618404250	40850	40850	40850	40850	195
587	20241015	113300	4610438500	40900	40850	40900	40850	315
588	20241015	113200	4597570250	40850	40900	40900	40850	237
589	20241015	113100	4587887800	40850	40900	40900	40850	62
590	20241015	113000	4585352150	40900	40850	40900	40850	315
591	20241015	112900	4572479850	40850	40800	40850	40800	108
592	20241015	112800	4568068200	40800	40850	40850	40800	30
593	20241015	112700	4566843500	40800	40800	40850	40800	164
594	20241015	112600	4560150400	40800	40800	40800	40800	2
595	20241015	112500	4560068800	40850	40800	40850	40800	7
596	20241015	112400	4559783100	40800	40850	40850	40800	29
597	20241015	112300	4558599550	40850	40850	40850	40800	56
598	20241015	112200	4556312100	40800	40800	40800	40800	142
599	20241015	112100	4550518500	40850	40850	40850	40850	101
600	20241015	112000	4546392650	40850	40800	40850	40800	12
601	20241015	111900	4545902550	40800	40800	40800	40800	248
602	20241015	111800	4535784150	40800	40750	40800	40750	263
603	20241015	111700	4525057500	40750	40750	40750	40750	75
604	20241015	111600	4522001250	40800	40750	40800	40750	472
605	20241015	111500	4502765200	40750	40750	40750	40750	156
606	20241015	111400	4496408200	40750	40750	40750	40750	561
607	20241015	111300	4473547450	40750	40750	40800	40750	50
608	20241015	111200	4471509450	40750	40750	40750	40750	112
609	20241015	111100	4466945450	40750	40800	40800	40750	244
610	20241015	111000	4456999750	40800	40750	40800	40750	348
611	20241015	110900	4442806850	40750	40750	40800	40750	271
612	20241015	110800	4431763350	40750	40800	40800	40750	240
613	20241015	110700	4421981500	40800	40800	40800	40800	593
614	20241015	110600	4397787100	40850	40850	40900	40850	199
615	20241015	110500	4389655450	40900	40900	40950	40900	138
616	20241015	110400	4384010950	40950	40850	40950	40850	274
617	20241015	110300	4372815600	40800	40800	40800	40800	19
618	20241015	110200	4372040400	40850	40800	40850	40800	284
619	20241015	110100	4360448050	40850	40800	40850	40800	149
620	20241015	110000	4354368300	40800	40850	40850	40800	18
621	20241015	105900	4353633050	40850	40900	40900	40850	186
622	20241015	105800	4346029800	40900	40800	40900	40800	504
623	20241015	105700	4325436750	40800	40850	40850	40800	7
624	20241015	105600	4325151100	40850	40800	40850	40800	175
625	20241015	105500	4318004850	40750	40800	40800	40750	421
626	20241015	105400	4300830650	40800	40750	40800	40750	46
627	20241015	105300	4298955350	40800	40800	40800	40800	211
628	20241015	105200	4290346550	40750	40800	40800	40750	327
629	20241015	105100	4277005150	40750	40750	40800	40750	80
630	20241015	105000	4273742800	40750	40750	40800	40750	65
631	20241015	104900	4271093500	40800	40800	40800	40800	14
632	20241015	104800	4270522300	40800	40800	40800	40750	802
633	20241015	104700	4237839750	40750	40750	40750	40750	73
634	20241015	104600	4234865000	40750	40750	40750	40700	357
635	20241015	104500	4220322250	40750	40700	40800	40700	581
636	20241015	104400	4196668150	40700	40700	40700	40650	356
637	20241015	104300	4182184450	40700	40800	40800	40700	279
638	20241015	104200	4170824750	40800	40750	40800	40750	23
639	20241015	104100	4169886500	40800	40700	40800	40700	231
640	20241015	104000	4160484300	40700	40750	40750	40650	1330
641	20241015	103900	4106349050	40700	40700	40750	40700	619
642	20241015	103800	4081143200	40750	40750	40750	40700	234
643	20241015	103700	4071619100	40750	40750	40750	40700	268
644	20241015	103600	4060708100	40750	40750	40750	40700	389
645	20241015	103500	4044874000	40700	40750	40750	40700	409
646	20241015	103400	4028224800	40750	40750	40800	40750	738
647	20241015	103300	3998151000	40750	40750	40800	40750	17
648	20241015	103200	3997458100	40800	40750	40800	40750	312
649	20241015	103100	3984744000	40750	40800	40800	40700	1131
650	20241015	103000	3938668050	40750	40750	40800	40750	10
651	20241015	102900	3938260250	40750	40800	40800	40750	747
652	20241015	102800	3907785950	40800	40800	40850	40800	1421
653	20241015	102700	3849809050	40850	40850	40850	40800	144
654	20241015	102600	3843927800	40850	40900	40950	40850	1774
655	20241015	102500	3771454500	40900	40950	41000	40900	815
656	20241015	102400	3738092250	41000	40900	41000	40900	135
657	20241015	102300	3732563800	40900	40950	40950	40900	88
658	20241015	102200	3728961750	40950	40900	40950	40900	240
659	20241015	102100	3719140750	40900	40900	40900	40850	148
660	20241015	102000	3713090100	40900	40900	40900	40850	273
661	20241015	101900	3701930300	40900	40950	40950	40900	326
662	20241015	101800	3688595900	40900	40900	40900	40900	0
663	20241015	101700	3688595900	40900	40850	40900	40850	89
664	20241015	101600	3684956400	40850	40950	40950	40850	358
665	20241015	101500	3670314200	40950	40950	40950	40950	114
666	20241015	101400	3665645900	40950	40900	40950	40900	72
667	20241015	101300	3662700500	40900	40900	40900	40900	91
668	20241015	101200	3658978600	40900	40900	40900	40850	215
669	20241015	101100	3650190100	40900	40900	40900	40850	105
670	20241015	101000	3645899750	40900	40900	40900	40900	27
671	20241015	100900	3644795450	40900	40850	40900	40850	239
672	20241015	100800	3635020700	40900	40900	40900	40850	425
673	20241015	100700	3617643100	41000	41000	41000	40900	3602
674	20241015	100600	3470171850	41050	41050	41050	41000	65
675	20241015	100500	3467503850	41050	41050	41050	41000	76
676	20241015	100400	3464384650	41050	41000	41050	41000	23
677	20241015	100300	3463441550	41000	41000	41000	41000	573
678	20241015	100200	3439948550	41100	41100	41100	41000	261
679	20241015	100100	3429237250	41100	41200	41250	41100	101
680	20241015	100000	3425083450	41200	41150	41200	41100	516
681	20241015	095900	3403837200	41150	41050	41150	41050	362
682	20241015	095800	3388971000	41050	41050	41100	41000	1214
683	20241015	095700	3339158600	41000	41050	41050	41000	469
684	20241015	095600	3319916650	41000	40950	41000	40950	879
685	20241015	095500	3283891150	40900	40950	40950	40900	355
686	20241015	095400	3269359250	41000	40950	41000	40950	241
687	20241015	095300	3259490150	40950	40900	40950	40900	59
688	20241015	095200	3257076950	40900	40900	40900	40900	188
689	20241015	095100	3249387750	40900	40950	40950	40900	95
690	20241015	095000	3245497750	40950	40900	40950	40850	597
691	20241015	094900	3221080500	40900	40850	40900	40850	165
692	20241015	094800	3214333850	40850	40850	40900	40850	197
693	20241015	094700	3206286350	40850	40850	40850	40850	649
694	20241015	094600	3179774700	40850	40950	40950	40850	1361
695	20241015	094500	3124116850	40900	40900	40950	40900	504
696	20241015	094400	3103498250	41000	40950	41000	40850	2472
697	20241015	094300	3002381750	40950	40950	41000	40950	57
698	20241015	094200	3000047250	40900	40950	41000	40900	744
699	20241015	094100	2969581800	40950	40900	40950	40850	318
700	20241015	094000	2956577550	40900	40850	40900	40850	159
701	20241015	093900	2950080900	40850	40850	40850	40800	842
702	20241015	093800	2915685250	40850	40850	40900	40800	1274
703	20241015	093700	2863653600	40850	40900	40900	40800	3311
704	20241015	093600	2728358300	40850	40950	40950	40850	1250
705	20241015	093500	2677203750	40950	40950	40950	40900	857
706	20241015	093400	2642123100	40950	40900	41000	40900	40
707	20241015	093300	2640485650	40950	41000	41000	40950	753
708	20241015	093200	2609629700	40950	40900	41000	40900	1428
709	20241015	093100	2551216400	40900	40950	40950	40850	1957
710	20241015	093000	2471158850	40950	41150	41200	40950	2507
711	20241015	092900	2368170700	41200	41250	41250	41150	748
712	20241015	092800	2337341150	41250	41500	41500	41250	2587
713	20241015	092700	2230437550	41600	41600	41600	41400	1046
714	20241015	092600	2187013050	41600	41450	41600	41450	1210
715	20241015	092500	2136768250	41450	41600	41600	41450	644
716	20241015	092400	2110010150	41550	41650	41650	41550	413
717	20241015	092300	2092821250	41650	41550	41700	41500	2426
718	20241015	092200	1991875050	41550	41500	41550	41400	1081
719	20241015	092100	1947013950	41500	41400	41500	41350	951
720	20241015	092000	1907659300	41450	41550	41550	41450	425
721	20241015	091900	1890031400	41500	41500	41500	41500	272
722	20241015	091800	1878743400	41500	41600	41650	41500	2014
723	20241015	091700	1795009850	41600	41750	41750	41600	1419
724	20241015	091600	1735912100	41750	41750	41800	41700	624
725	20241015	091500	1709861300	41750	41700	41750	41650	2142
726	20241015	091400	1620505850	41650	41650	41650	41550	1975
727	20241015	091300	1538335250	41650	41600	41650	41600	616
728	20241015	091200	1512690750	41600	41750	41800	41600	1704
729	20241015	091100	1441616600	41800	41700	41800	41700	1753
730	20241015	091000	1368422900	41750	41500	41800	41500	8055
731	20241015	090900	1032977250	41500	41500	41600	41400	2724
732	20241015	090800	919851000	41450	41000	41450	41000	1615
733	20241015	090700	853318800	41000	41150	41200	41000	2395
734	20241015	090600	754902850	41150	41100	41200	41050	540
735	20241015	090500	732698000	41000	41000	41100	41000	767
736	20241015	090400	701223900	41000	41050	41100	41000	1808
737	20241015	090300	627019650	41050	41400	41450	41050	2078
738	20241015	090200	541349850	41400	41400	41600	41300	3186
739	20241015	090100	409494550	41400	41350	41700	41250	4255
740	20241015	090000	232841100	41500	41600	41700	41150	5545