KissMeData/302440/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	211200	5319448000	57100	57100	57100	57100	4410
3	20241018	211100	5319448000	57100	57100	57100	57100	0
4	20241018	211000	5319448000	57100	57100	57100	57100	0
5	20241018	210900	5319448000	57100	57100	57100	57100	0
6	20241018	210800	5319448000	57100	57100	57100	57100	0
7	20241018	210700	5319448000	57100	57100	57100	57100	0
8	20241018	210600	5319448000	57100	57100	57100	57100	0
9	20241018	210500	5319448000	57100	57100	57100	57100	0
10	20241018	210400	5319448000	57100	57100	57100	57100	0
11	20241018	210300	5319448000	57100	57100	57100	57100	0
12	20241018	210200	5319448000	57100	57100	57100	57100	0
13	20241018	210100	5319448000	57100	57100	57100	57100	0
14	20241018	210000	5319448000	57100	57100	57100	57100	0
15	20241018	205900	5319448000	57100	57100	57100	57100	0
16	20241018	205800	5319448000	57100	57100	57100	57100	0
17	20241018	205700	5319448000	57100	57100	57100	57100	0
18	20241018	205600	5319448000	57100	57100	57100	57100	0
19	20241018	205500	5319448000	57100	57100	57100	57100	0
20	20241018	205400	5319448000	57100	57100	57100	57100	0
21	20241018	205300	5319448000	57100	57100	57100	57100	0
22	20241018	205200	5319448000	57100	57100	57100	57100	0
23	20241018	205100	5319448000	57100	57100	57100	57100	0
24	20241018	205000	5319448000	57100	57100	57100	57100	0
25	20241018	204900	5319448000	57100	57100	57100	57100	0
26	20241018	204800	5319448000	57100	57100	57100	57100	0
27	20241018	204700	5319448000	57100	57100	57100	57100	0
28	20241018	204600	5319448000	57100	57100	57100	57100	0
29	20241018	204500	5319448000	57100	57100	57100	57100	0
30	20241018	204400	5319448000	57100	57100	57100	57100	0
31	20241018	204300	5319448000	57100	57100	57100	57100	0
32	20241018	204200	5319448000	57100	57100	57100	57100	4410
33	20241018	204100	5319448000	57100	57100	57100	57100	0
34	20241018	204000	5319448000	57100	57100	57100	57100	0
35	20241018	203900	5319448000	57100	57100	57100	57100	0
36	20241018	203800	5319448000	57100	57100	57100	57100	0
37	20241018	203700	5319448000	57100	57100	57100	57100	0
38	20241018	203600	5319448000	57100	57100	57100	57100	0
39	20241018	203500	5319448000	57100	57100	57100	57100	0
40	20241018	203400	5319448000	57100	57100	57100	57100	0
41	20241018	203300	5319448000	57100	57100	57100	57100	0
42	20241018	203200	5319448000	57100	57100	57100	57100	0
43	20241018	203100	5319448000	57100	57100	57100	57100	0
44	20241018	203000	5319448000	57100	57100	57100	57100	0
45	20241018	202900	5319448000	57100	57100	57100	57100	0
46	20241018	202800	5319448000	57100	57100	57100	57100	0
47	20241018	202700	5319448000	57100	57100	57100	57100	0
48	20241018	202600	5319448000	57100	57100	57100	57100	0
49	20241018	202500	5319448000	57100	57100	57100	57100	0
50	20241018	202400	5319448000	57100	57100	57100	57100	0
51	20241018	202300	5319448000	57100	57100	57100	57100	0
52	20241018	202200	5319448000	57100	57100	57100	57100	0
53	20241018	202100	5319448000	57100	57100	57100	57100	0
54	20241018	202000	5319448000	57100	57100	57100	57100	0
55	20241018	201900	5319448000	57100	57100	57100	57100	0
56	20241018	201800	5319448000	57100	57100	57100	57100	0
57	20241018	201700	5319448000	57100	57100	57100	57100	0
58	20241018	201600	5319448000	57100	57100	57100	57100	0
59	20241018	201500	5319448000	57100	57100	57100	57100	0
60	20241018	201400	5319448000	57100	57100	57100	57100	0
61	20241018	201300	5319448000	57100	57100	57100	57100	0
62	20241018	201200	5319448000	57100	57100	57100	57100	4410
63	20241018	201100	5319448000	57100	57100	57100	57100	0
64	20241018	201000	5319448000	57100	57100	57100	57100	0
65	20241018	200900	5319448000	57100	57100	57100	57100	0
66	20241018	200800	5319448000	57100	57100	57100	57100	0
67	20241018	200700	5319448000	57100	57100	57100	57100	0
68	20241018	200600	5319448000	57100	57100	57100	57100	0
69	20241018	200500	5319448000	57100	57100	57100	57100	0
70	20241018	200400	5319448000	57100	57100	57100	57100	0
71	20241018	200300	5319448000	57100	57100	57100	57100	0
72	20241018	200200	5319448000	57100	57100	57100	57100	0
73	20241018	200100	5319448000	57100	57100	57100	57100	0
74	20241018	200000	5319448000	57100	57100	57100	57100	0
75	20241018	195900	5319448000	57100	57100	57100	57100	0
76	20241018	195800	5319448000	57100	57100	57100	57100	0
77	20241018	195700	5319448000	57100	57100	57100	57100	0
78	20241018	195600	5319448000	57100	57100	57100	57100	0
79	20241018	195500	5319448000	57100	57100	57100	57100	0
80	20241018	195400	5319448000	57100	57100	57100	57100	0
81	20241018	195300	5319448000	57100	57100	57100	57100	0
82	20241018	195200	5319448000	57100	57100	57100	57100	0
83	20241018	195100	5319448000	57100	57100	57100	57100	0
84	20241018	195000	5319448000	57100	57100	57100	57100	0
85	20241018	194900	5319448000	57100	57100	57100	57100	0
86	20241018	194800	5319448000	57100	57100	57100	57100	0
87	20241018	194700	5319448000	57100	57100	57100	57100	0
88	20241018	194600	5319448000	57100	57100	57100	57100	0
89	20241018	194500	5319448000	57100	57100	57100	57100	0
90	20241018	194400	5319448000	57100	57100	57100	57100	0
91	20241018	194300	5319448000	57100	57100	57100	57100	0
92	20241018	194200	5319448000	57100	57100	57100	57100	4410
93	20241018	194100	5319448000	57100	57100	57100	57100	0
94	20241018	194000	5319448000	57100	57100	57100	57100	0
95	20241018	193900	5319448000	57100	57100	57100	57100	0
96	20241018	193800	5319448000	57100	57100	57100	57100	0
97	20241018	193700	5319448000	57100	57100	57100	57100	0
98	20241018	193600	5319448000	57100	57100	57100	57100	0
99	20241018	193500	5319448000	57100	57100	57100	57100	0
100	20241018	193400	5319448000	57100	57100	57100	57100	0
101	20241018	193300	5319448000	57100	57100	57100	57100	0
102	20241018	193200	5319448000	57100	57100	57100	57100	0
103	20241018	193100	5319448000	57100	57100	57100	57100	0
104	20241018	193000	5319448000	57100	57100	57100	57100	0
105	20241018	192900	5319448000	57100	57100	57100	57100	0
106	20241018	192800	5319448000	57100	57100	57100	57100	0
107	20241018	192700	5319448000	57100	57100	57100	57100	0
108	20241018	192600	5319448000	57100	57100	57100	57100	0
109	20241018	192500	5319448000	57100	57100	57100	57100	0
110	20241018	192400	5319448000	57100	57100	57100	57100	0
111	20241018	192300	5319448000	57100	57100	57100	57100	0
112	20241018	192200	5319448000	57100	57100	57100	57100	0
113	20241018	192100	5319448000	57100	57100	57100	57100	0
114	20241018	192000	5319448000	57100	57100	57100	57100	0
115	20241018	191900	5319448000	57100	57100	57100	57100	0
116	20241018	191800	5319448000	57100	57100	57100	57100	0
117	20241018	191700	5319448000	57100	57100	57100	57100	0
118	20241018	191600	5319448000	57100	57100	57100	57100	0
119	20241018	191500	5319448000	57100	57100	57100	57100	0
120	20241018	191400	5319448000	57100	57100	57100	57100	0
121	20241018	191300	5319448000	57100	57100	57100	57100	0
122	20241018	191200	5319448000	57100	57100	57100	57100	4410
123	20241018	191100	5319448000	57100	57100	57100	57100	0
124	20241018	191000	5319448000	57100	57100	57100	57100	0
125	20241018	190900	5319448000	57100	57100	57100	57100	0
126	20241018	190800	5319448000	57100	57100	57100	57100	0
127	20241018	190700	5319448000	57100	57100	57100	57100	0
128	20241018	190600	5319448000	57100	57100	57100	57100	0
129	20241018	190500	5319448000	57100	57100	57100	57100	0
130	20241018	190400	5319448000	57100	57100	57100	57100	0
131	20241018	190300	5319448000	57100	57100	57100	57100	0
132	20241018	190200	5319448000	57100	57100	57100	57100	0
133	20241018	190100	5319448000	57100	57100	57100	57100	0
134	20241018	190000	5319448000	57100	57100	57100	57100	0
135	20241018	185900	5319448000	57100	57100	57100	57100	0
136	20241018	185800	5319448000	57100	57100	57100	57100	0
137	20241018	185700	5319448000	57100	57100	57100	57100	0
138	20241018	185600	5319448000	57100	57100	57100	57100	0
139	20241018	185500	5319448000	57100	57100	57100	57100	0
140	20241018	185400	5319448000	57100	57100	57100	57100	0
141	20241018	185300	5319448000	57100	57100	57100	57100	0
142	20241018	185200	5319448000	57100	57100	57100	57100	0
143	20241018	185100	5319448000	57100	57100	57100	57100	0
144	20241018	185000	5319448000	57100	57100	57100	57100	0
145	20241018	184900	5319448000	57100	57100	57100	57100	0
146	20241018	184800	5319448000	57100	57100	57100	57100	0
147	20241018	184700	5319448000	57100	57100	57100	57100	0
148	20241018	184600	5319448000	57100	57100	57100	57100	0
149	20241018	184500	5319448000	57100	57100	57100	57100	0
150	20241018	184400	5319448000	57100	57100	57100	57100	0
151	20241018	184300	5319448000	57100	57100	57100	57100	0
152	20241018	184200	5319448000	57100	57100	57100	57100	4410
153	20241018	184100	5319448000	57100	57100	57100	57100	0
154	20241018	184000	5319448000	57100	57100	57100	57100	0
155	20241018	183900	5319448000	57100	57100	57100	57100	0
156	20241018	183800	5319448000	57100	57100	57100	57100	0
157	20241018	183700	5319448000	57100	57100	57100	57100	0
158	20241018	183600	5319448000	57100	57100	57100	57100	0
159	20241018	183500	5319448000	57100	57100	57100	57100	0
160	20241018	183400	5319448000	57100	57100	57100	57100	0
161	20241018	183300	5319448000	57100	57100	57100	57100	0
162	20241018	183200	5319448000	57100	57100	57100	57100	0
163	20241018	183100	5319448000	57100	57100	57100	57100	0
164	20241018	183000	5319448000	57100	57100	57100	57100	0
165	20241018	182900	5319448000	57100	57100	57100	57100	0
166	20241018	182800	5319448000	57100	57100	57100	57100	0
167	20241018	182700	5319448000	57100	57100	57100	57100	0
168	20241018	182600	5319448000	57100	57100	57100	57100	0
169	20241018	182500	5319448000	57100	57100	57100	57100	0
170	20241018	182400	5319448000	57100	57100	57100	57100	0
171	20241018	182300	5319448000	57100	57100	57100	57100	0
172	20241018	182200	5319448000	57100	57100	57100	57100	0
173	20241018	182100	5319448000	57100	57100	57100	57100	0
174	20241018	182000	5319448000	57100	57100	57100	57100	0
175	20241018	181900	5319448000	57100	57100	57100	57100	0
176	20241018	181800	5319448000	57100	57100	57100	57100	0
177	20241018	181700	5319448000	57100	57100	57100	57100	0
178	20241018	181600	5319448000	57100	57100	57100	57100	0
179	20241018	181500	5319448000	57100	57100	57100	57100	0
180	20241018	181400	5319448000	57100	57100	57100	57100	0
181	20241018	181300	5319448000	57100	57100	57100	57100	0
182	20241018	181200	5319448000	57100	57100	57100	57100	4410
183	20241018	181100	5319448000	57100	57100	57100	57100	0
184	20241018	181000	5319448000	57100	57100	57100	57100	0
185	20241018	180900	5319448000	57100	57100	57100	57100	0
186	20241018	180800	5319448000	57100	57100	57100	57100	0
187	20241018	180700	5319448000	57100	57100	57100	57100	0
188	20241018	180600	5319448000	57100	57100	57100	57100	0
189	20241018	180500	5319448000	57100	57100	57100	57100	0
190	20241018	180400	5319448000	57100	57100	57100	57100	0
191	20241018	180300	5319448000	57100	57100	57100	57100	0
192	20241018	180200	5319448000	57100	57100	57100	57100	0
193	20241018	180100	5319448000	57100	57100	57100	57100	0
194	20241018	180000	5319448000	57100	57100	57100	57100	0
195	20241018	175900	5319448000	57100	57100	57100	57100	0
196	20241018	175800	5319448000	57100	57100	57100	57100	0
197	20241018	175700	5319448000	57100	57100	57100	57100	0
198	20241018	175600	5319448000	57100	57100	57100	57100	0
199	20241018	175500	5319448000	57100	57100	57100	57100	0
200	20241018	175400	5319448000	57100	57100	57100	57100	0
201	20241018	175300	5319448000	57100	57100	57100	57100	0
202	20241018	175200	5319448000	57100	57100	57100	57100	0
203	20241018	175100	5319448000	57100	57100	57100	57100	0
204	20241018	175000	5319448000	57100	57100	57100	57100	0
205	20241018	174900	5319448000	57100	57100	57100	57100	0
206	20241018	174800	5319448000	57100	57100	57100	57100	0
207	20241018	174700	5319448000	57100	57100	57100	57100	0
208	20241018	174600	5319448000	57100	57100	57100	57100	0
209	20241018	174500	5319448000	57100	57100	57100	57100	0
210	20241018	174400	5319448000	57100	57100	57100	57100	0
211	20241018	174300	5319448000	57100	57100	57100	57100	0
212	20241018	174200	5319448000	57100	57100	57100	57100	4410
213	20241018	174100	5319448000	57100	57100	57100	57100	0
214	20241018	174000	5319448000	57100	57100	57100	57100	0
215	20241018	173900	5319448000	57100	57100	57100	57100	0
216	20241018	173800	5319448000	57100	57100	57100	57100	0
217	20241018	173700	5319448000	57100	57100	57100	57100	0
218	20241018	173600	5319448000	57100	57100	57100	57100	0
219	20241018	173500	5319448000	57100	57100	57100	57100	0
220	20241018	173400	5319448000	57100	57100	57100	57100	0
221	20241018	173300	5319448000	57100	57100	57100	57100	0
222	20241018	173200	5319448000	57100	57100	57100	57100	0
223	20241018	173100	5319448000	57100	57100	57100	57100	0
224	20241018	173000	5319448000	57100	57100	57100	57100	0
225	20241018	172900	5319448000	57100	57100	57100	57100	0
226	20241018	172800	5319448000	57100	57100	57100	57100	0
227	20241018	172700	5319448000	57100	57100	57100	57100	0
228	20241018	172600	5319448000	57100	57100	57100	57100	0
229	20241018	172500	5319448000	57100	57100	57100	57100	0
230	20241018	172400	5319448000	57100	57100	57100	57100	0
231	20241018	172300	5319448000	57100	57100	57100	57100	0
232	20241018	172200	5319448000	57100	57100	57100	57100	0
233	20241018	172100	5319448000	57100	57100	57100	57100	0
234	20241018	172000	5319448000	57100	57100	57100	57100	0
235	20241018	171900	5319448000	57100	57100	57100	57100	0
236	20241018	171800	5319448000	57100	57100	57100	57100	0
237	20241018	171700	5319448000	57100	57100	57100	57100	0
238	20241018	171600	5319448000	57100	57100	57100	57100	0
239	20241018	171500	5319448000	57100	57100	57100	57100	0
240	20241018	171400	5319448000	57100	57100	57100	57100	0
241	20241018	171300	5319448000	57100	57100	57100	57100	0
242	20241018	171200	5319448000	57100	57100	57100	57100	4410
243	20241018	171100	5319448000	57100	57100	57100	57100	0
244	20241018	171000	5319448000	57100	57100	57100	57100	0
245	20241018	170900	5319448000	57100	57100	57100	57100	0
246	20241018	170800	5319448000	57100	57100	57100	57100	0
247	20241018	170700	5319448000	57100	57100	57100	57100	0
248	20241018	170600	5319448000	57100	57100	57100	57100	0
249	20241018	170500	5319448000	57100	57100	57100	57100	0
250	20241018	170400	5319448000	57100	57100	57100	57100	0
251	20241018	170300	5319448000	57100	57100	57100	57100	0
252	20241018	170200	5319448000	57100	57100	57100	57100	0
253	20241018	170100	5319448000	57100	57100	57100	57100	0
254	20241018	170000	5319448000	57100	57100	57100	57100	0
255	20241018	165900	5319448000	57100	57100	57100	57100	0
256	20241018	165800	5319448000	57100	57100	57100	57100	0
257	20241018	165700	5319448000	57100	57100	57100	57100	0
258	20241018	165600	5319448000	57100	57100	57100	57100	0
259	20241018	165500	5319448000	57100	57100	57100	57100	0
260	20241018	165400	5319448000	57100	57100	57100	57100	0
261	20241018	165300	5319448000	57100	57100	57100	57100	0
262	20241018	165200	5319448000	57100	57100	57100	57100	0
263	20241018	165100	5319448000	57100	57100	57100	57100	0
264	20241018	165000	5319448000	57100	57100	57100	57100	0
265	20241018	164900	5319448000	57100	57100	57100	57100	0
266	20241018	164800	5319448000	57100	57100	57100	57100	0
267	20241018	164700	5319448000	57100	57100	57100	57100	0
268	20241018	164600	5319448000	57100	57100	57100	57100	0
269	20241018	164500	5319448000	57100	57100	57100	57100	0
270	20241018	164400	5319448000	57100	57100	57100	57100	0
271	20241018	164300	5319448000	57100	57100	57100	57100	0
272	20241018	164200	5319448000	57100	57100	57100	57100	4410
273	20241018	164100	5319448000	57100	57100	57100	57100	0
274	20241018	164000	5319448000	57100	57100	57100	57100	0
275	20241018	163900	5319448000	57100	57100	57100	57100	0
276	20241018	163800	5319448000	57100	57100	57100	57100	0
277	20241018	163700	5319448000	57100	57100	57100	57100	0
278	20241018	163600	5319448000	57100	57100	57100	57100	0
279	20241018	163500	5319448000	57100	57100	57100	57100	0
280	20241018	163400	5319448000	57100	57100	57100	57100	0
281	20241018	163300	5319448000	57100	57100	57100	57100	0
282	20241018	163200	5319448000	57100	57100	57100	57100	0
283	20241018	163100	5319448000	57100	57100	57100	57100	0
284	20241018	163000	5319448000	57100	57100	57100	57100	0
285	20241018	162900	5319448000	57100	57100	57100	57100	0
286	20241018	162800	5319448000	57100	57100	57100	57100	0
287	20241018	162700	5319448000	57100	57100	57100	57100	0
288	20241018	162600	5319448000	57100	57100	57100	57100	0
289	20241018	162500	5319448000	57100	57100	57100	57100	0
290	20241018	162400	5319448000	57100	57100	57100	57100	0
291	20241018	162300	5319448000	57100	57100	57100	57100	0
292	20241018	162200	5319448000	57100	57100	57100	57100	0
293	20241018	162100	5319448000	57100	57100	57100	57100	0
294	20241018	162000	5319448000	57100	57100	57100	57100	0
295	20241018	161900	5319448000	57100	57100	57100	57100	0
296	20241018	161800	5319448000	57100	57100	57100	57100	0
297	20241018	161700	5319448000	57100	57100	57100	57100	0
298	20241018	161600	5319448000	57100	57100	57100	57100	0
299	20241018	161500	5319448000	57100	57100	57100	57100	0
300	20241018	161400	5319448000	57100	57100	57100	57100	0
301	20241018	161300	5319448000	57100	57100	57100	57100	0
302	20241018	161200	5319448000	57100	57100	57100	57100	4410
303	20241018	161100	5319448000	57100	57100	57100	57100	0
304	20241018	161000	5319448000	57100	57100	57100	57100	0
305	20241018	160900	5319448000	57100	57100	57100	57100	0
306	20241018	160800	5319448000	57100	57100	57100	57100	0
307	20241018	160700	5319448000	57100	57100	57100	57100	0
308	20241018	160600	5319448000	57100	57100	57100	57100	0
309	20241018	160500	5319448000	57100	57100	57100	57100	0
310	20241018	160400	5319448000	57100	57100	57100	57100	0
311	20241018	160300	5319448000	57100	57100	57100	57100	0
312	20241018	160200	5319448000	57100	57100	57100	57100	0
313	20241018	160100	5319448000	57100	57100	57100	57100	0
314	20241018	160000	5319448000	57100	57100	57100	57100	0
315	20241018	155900	5319448000	57100	57100	57100	57100	0
316	20241018	155800	5319448000	57100	57100	57100	57100	0
317	20241018	155700	5319448000	57100	57100	57100	57100	0
318	20241018	155600	5319448000	57100	57100	57100	57100	0
319	20241018	155500	5319448000	57100	57100	57100	57100	0
320	20241018	155400	5319448000	57100	57100	57100	57100	0
321	20241018	155300	5319448000	57100	57100	57100	57100	0
322	20241018	155200	5319448000	57100	57100	57100	57100	0
323	20241018	155100	5319448000	57100	57100	57100	57100	0
324	20241018	155000	5319448000	57100	57100	57100	57100	0
325	20241018	154900	5319448000	57100	57100	57100	57100	0
326	20241018	154800	5319448000	57100	57100	57100	57100	0
327	20241018	154700	5319448000	57100	57100	57100	57100	0
328	20241018	154600	5319448000	57100	57100	57100	57100	0
329	20241018	154500	5319448000	57100	57100	57100	57100	0
330	20241018	154400	5319448000	57100	57100	57100	57100	0
331	20241018	154300	5319448000	57100	57100	57100	57100	0
332	20241018	154200	5319448000	57100	57100	57100	57100	4410
333	20241018	154100	5319448000	57100	57100	57100	57100	0
334	20241018	154000	5319448000	57100	57100	57100	57100	0
335	20241018	153900	5319448000	57100	57100	57100	57100	0
336	20241018	153800	5319448000	57100	57100	57100	57100	0
337	20241018	153700	5319448000	57100	57100	57100	57100	0
338	20241018	153600	5319448000	57100	57100	57100	57100	0
339	20241018	153500	5319448000	57100	57100	57100	57100	0
340	20241018	153400	5319448000	57100	57100	57100	57100	0
341	20241018	153300	5319448000	57100	57100	57100	57100	0
342	20241018	153200	5319448000	57100	57100	57100	57100	0
343	20241018	153100	5319448000	57100	57100	57100	57100	0
344	20241018	153000	5319448000	57100	57100	57100	57100	4410
345	20241018	152900	5067637000	57200	57200	57200	57200	0
346	20241018	152800	5067637000	57200	57200	57200	57200	0
347	20241018	152700	5067637000	57200	57200	57200	57200	0
348	20241018	152600	5067637000	57200	57200	57200	57200	0
349	20241018	152500	5067637000	57200	57200	57200	57200	0
350	20241018	152400	5067637000	57200	57200	57200	57200	0
351	20241018	152300	5067637000	57200	57200	57200	57200	0
352	20241018	152200	5067637000	57200	57200	57200	57200	0
353	20241018	152100	5067637000	57200	57200	57200	57200	0
354	20241018	152000	5067637000	57200	57200	57200	57200	0
355	20241018	151900	5067637000	57200	57100	57200	57100	277
356	20241018	151800	5051812900	57200	57000	57200	57000	394
357	20241018	151700	5029321500	57000	57100	57100	57000	210
358	20241018	151600	5017341200	57000	57000	57100	57000	801
359	20241018	151500	4971683100	57100	57100	57100	57000	60
360	20241018	151400	4968259500	57100	57100	57100	57000	29
361	20241018	151300	4966604600	57100	57000	57100	57000	355
362	20241018	151200	4946364200	57100	57100	57100	57000	105
363	20241018	151100	4940370700	57100	57200	57200	57100	444
364	20241018	151000	4915015500	57200	57100	57200	57100	427
365	20241018	150900	4890622900	57200	57200	57200	57100	639
366	20241018	150800	4854132400	57200	57100	57200	57100	609
367	20241018	150700	4819351400	57100	57000	57100	56900	4919
368	20241018	150600	4539305600	57100	57100	57100	56900	1527
369	20241018	150500	4452342500	57100	57000	57100	56900	96
370	20241018	150400	4446868400	57000	57000	57100	57000	151
371	20241018	150300	4438260500	57000	57000	57000	56900	372
372	20241018	150200	4417089900	57000	57000	57100	57000	2906
373	20241018	150100	4251445700	57100	57100	57100	57000	723
374	20241018	150000	4210199700	57100	57100	57100	57000	180
375	20241018	145900	4199933300	57100	57000	57100	57000	82
376	20241018	145800	4195254100	57100	57100	57100	57100	83
377	20241018	145700	4190514800	57000	57000	57100	57000	189
378	20241018	145600	4179740600	57100	57000	57100	57000	71
379	20241018	145500	4175688000	57000	57000	57100	57000	182
380	20241018	145400	4165307200	57100	57000	57100	57000	115
381	20241018	145300	4158749100	57100	57100	57100	57100	49
382	20241018	145200	4155951200	57100	57100	57100	57100	16
383	20241018	145100	4155037600	57100	57100	57100	57000	61
384	20241018	145000	4151556900	57000	57000	57100	57000	77
385	20241018	144900	4147165600	57100	57100	57100	57000	109
386	20241018	144800	4140948500	57000	57300	57300	57000	1032
387	20241018	144700	4081992900	57300	57300	57300	57300	112
388	20241018	144600	4075575300	57300	57300	57300	57300	20
389	20241018	144500	4074429300	57300	57300	57300	57300	21
390	20241018	144400	4073226000	57300	57200	57300	57200	40
391	20241018	144300	4070935300	57300	57300	57300	57200	54
392	20241018	144200	4067843300	57200	57300	57300	57200	67
393	20241018	144100	4064004300	57300	57200	57300	57200	116
394	20241018	144000	4057360100	57200	57300	57300	57100	233
395	20241018	143900	4044033900	57300	57200	57300	57100	252
396	20241018	143800	4029618400	57200	57300	57300	57100	37
397	20241018	143700	4027501400	57200	57300	57300	57200	272
398	20241018	143600	4011917900	57300	57100	57300	57100	288
399	20241018	143500	3995440000	57200	57100	57200	57100	61
400	20241018	143400	3991952200	57200	57100	57200	57100	41
401	20241018	143300	3989608000	57200	57200	57200	57100	42
402	20241018	143200	3987206600	57200	57200	57200	57200	32
403	20241018	143100	3985376200	57200	57200	57200	57200	30
404	20241018	143000	3983660200	57100	57100	57200	57100	57
405	20241018	142900	3980404500	57100	57100	57200	57100	80
406	20241018	142800	3975835600	57200	57200	57200	57100	23
407	20241018	142700	3974520200	57200	57100	57200	57100	221
408	20241018	142600	3961899000	57200	57200	57200	57200	74
409	20241018	142500	3957666200	57200	57200	57200	57100	52
410	20241018	142400	3954692600	57200	57200	57200	57200	75
411	20241018	142300	3950402600	57100	57200	57200	57100	51
412	20241018	142200	3947487400	57200	57100	57200	57100	89
413	20241018	142100	3942400400	57100	57200	57200	57100	176
414	20241018	142000	3932347000	57200	57200	57200	57200	36
415	20241018	141900	3930287800	57100	57200	57200	57100	31
416	20241018	141800	3928514700	57200	57000	57200	57000	109
417	20241018	141700	3922289200	57100	57100	57100	57100	90
418	20241018	141600	3917150200	57100	57100	57100	57100	86
419	20241018	141500	3912239600	57100	57100	57100	57100	189
420	20241018	141400	3901447700	57100	57000	57100	57000	103
421	20241018	141300	3895571800	57000	57100	57100	57000	84
422	20241018	141200	3890782700	57100	57100	57100	57000	114
423	20241018	141100	3884279700	57000	57100	57100	57000	11
424	20241018	141000	3883651700	57100	57000	57100	57000	108
425	20241018	140900	3877493500	57000	57000	57000	56900	90
426	20241018	140800	3872368500	57000	56900	57100	56900	1225
427	20241018	140700	3802590000	56900	56900	56900	56800	101
428	20241018	140600	3796844100	56900	56800	56900	56800	573
429	20241018	140500	3764241000	56900	56800	56900	56800	50
430	20241018	140400	3761398500	56900	56900	56900	56800	133
431	20241018	140300	3753840300	56900	56900	56900	56800	126
432	20241018	140200	3746680800	56900	56900	56900	56800	38
433	20241018	140100	3744519600	56900	56900	56900	56800	27
434	20241018	140000	3742983400	56900	56700	56900	56700	258
435	20241018	135900	3728337700	56700	56700	56700	56700	19
436	20241018	135800	3727260400	56700	56600	56700	56500	248
437	20241018	135700	3713221200	56600	56700	56700	56500	461
438	20241018	135600	3687154600	56700	56700	56700	56700	65
439	20241018	135500	3683469100	56800	56900	56900	56700	106
440	20241018	135400	3677452700	56900	56900	56900	56800	20
441	20241018	135300	3676314800	56900	56900	56900	56700	48
442	20241018	135200	3673585900	56900	56900	56900	56700	55
443	20241018	135100	3670459800	56900	56900	56900	56800	102
444	20241018	135000	3664657000	56900	56900	56900	56800	34
445	20241018	134900	3662722900	56900	56900	56900	56900	20
446	20241018	134800	3661584900	56900	56900	56900	56900	23
447	20241018	134700	3660276200	56900	56800	56900	56800	204
448	20241018	134600	3648687600	56800	56700	56800	56700	270
449	20241018	134500	3633375600	56800	56700	56800	56700	100
450	20241018	134400	3627700700	56800	56800	56900	56800	46
451	20241018	134300	3625087700	56800	56800	56900	56800	44
452	20241018	134200	3622587300	56800	56800	56800	56700	97
453	20241018	134100	3617078100	56700	56800	56800	56700	24
454	20241018	134000	3615715400	56800	56800	56800	56700	26
455	20241018	133900	3614238700	56800	56800	56800	56800	15
456	20241018	133800	3613386700	56800	56800	56800	56600	67
457	20241018	133700	3609586400	56700	56800	56800	56700	22
458	20241018	133600	3608337800	56800	56600	56800	56600	82
459	20241018	133500	3603691500	56700	56700	56700	56700	65
460	20241018	133400	3600006000	56700	56700	56700	56500	76
461	20241018	133300	3595697800	56800	56800	56800	56800	61
462	20241018	133200	3592233000	56500	56600	56800	56500	318
463	20241018	133100	3574246800	56800	56700	56800	56600	72
464	20241018	133000	3570167500	56800	56800	56800	56800	71
465	20241018	132900	3566134700	56600	56700	56800	56600	122
466	20241018	132800	3559207900	56800	56800	56800	56700	26
467	20241018	132700	3557731300	56800	56800	56800	56800	162
468	20241018	132600	3548529700	56700	56700	56700	56600	332
469	20241018	132500	3529706600	56700	56700	56700	56700	21
470	20241018	132400	3528515900	56700	56700	56700	56700	30
471	20241018	132300	3526814900	56700	56700	56700	56600	40
472	20241018	132200	3524548600	56600	56600	56700	56600	29
473	20241018	132100	3522906200	56700	56700	56700	56600	23
474	20241018	132000	3521602200	56600	56600	56700	56600	347
475	20241018	131900	3501960900	56600	56600	56600	56600	40
476	20241018	131800	3499696900	56600	56600	56600	56600	46
477	20241018	131700	3497093300	56700	56600	56700	56600	10
478	20241018	131600	3496526500	56600	56600	56600	56500	402
479	20241018	131500	3473805900	56600	56600	56600	56600	82
480	20241018	131400	3469164700	56600	56600	56600	56500	33
481	20241018	131300	3467297400	56600	56600	56600	56600	42
482	20241018	131200	3464920200	56600	56600	56600	56600	18
483	20241018	131100	3463901400	56600	56600	56600	56600	29
484	20241018	131000	3462260000	56600	56500	56600	56500	64
485	20241018	130900	3458640400	56600	56500	56600	56500	73
486	20241018	130800	3454513600	56500	56600	56600	56500	29
487	20241018	130700	3452873000	56500	56600	56700	56500	802
488	20241018	130600	3407502600	56700	56700	56700	56600	479
489	20241018	130500	3380388100	56700	56600	56700	56600	75
490	20241018	130400	3376139500	56700	56600	56700	56600	229
491	20241018	130300	3363176000	56600	56600	56600	56600	1494
492	20241018	130200	3278615600	56700	56600	56700	56600	122
493	20241018	130100	3271708200	56700	56700	56700	56700	26
494	20241018	130000	3270234000	56700	56900	56900	56700	201
495	20241018	125900	3258836900	56900	56900	56900	56800	20
496	20241018	125800	3257699100	56900	56800	56900	56800	111
497	20241018	125700	3251392000	56800	56800	56800	56700	319
498	20241018	125600	3233291300	56800	56800	56800	56700	32
499	20241018	125500	3231474700	56800	56800	56900	56800	206
500	20241018	125400	3219772400	56800	57000	57000	56800	70
501	20241018	125300	3215793300	57000	57000	57000	57000	13
502	20241018	125200	3215052300	57000	56900	57000	56900	22
503	20241018	125100	3213798900	56900	57000	57000	56900	67
504	20241018	125000	3209985500	57000	57000	57000	57000	13
505	20241018	124900	3209244500	56900	57000	57000	56900	41
506	20241018	124800	3206909500	57000	56900	57000	56900	25
507	20241018	124700	3205486800	56900	57000	57000	56900	55
508	20241018	124600	3202355200	57000	57000	57000	57000	13
509	20241018	124500	3201614200	57000	56800	57000	56800	22
510	20241018	124400	3200360500	57000	56900	57000	56900	24
511	20241018	124300	3198993600	56900	56900	56900	56900	10
512	20241018	124200	3198424600	56900	56900	56900	56800	49
513	20241018	124100	3195639100	56900	56800	56900	56800	33
514	20241018	124000	3193762400	56900	56900	56900	56900	35
515	20241018	123900	3191770900	56900	56900	56900	56800	49
516	20241018	123800	3188982900	56900	56900	56900	56900	21
517	20241018	123700	3187788000	56900	56900	56900	56900	71
518	20241018	123600	3183748100	56900	56800	56900	56800	26
519	20241018	123500	3182270100	56800	56900	56900	56800	65
520	20241018	123400	3178573800	56900	57000	57000	56900	123
521	20241018	123300	3171572800	57000	57000	57000	57000	10
522	20241018	123200	3171002800	57000	56900	57000	56900	24
523	20241018	123100	3169635000	57000	57000	57000	57000	12
524	20241018	123000	3168951000	57000	56900	57000	56900	25
525	20241018	122900	3167526500	56900	56800	56900	56800	10
526	20241018	122800	3166957600	56900	56900	56900	56900	39
527	20241018	122700	3164738500	56900	57000	57000	56900	65
528	20241018	122600	3161038400	57000	57000	57000	57000	18
529	20241018	122500	3160012400	57000	56800	57000	56800	79
530	20241018	122400	3155515200	56900	56900	56900	56800	23
531	20241018	122300	3154207500	56900	56900	56900	56900	22
532	20241018	122200	3152955700	56900	56800	56900	56800	71
533	20241018	122100	3148920800	56900	56900	56900	56900	18
534	20241018	122000	3147896600	56900	56900	56900	56900	22
535	20241018	121900	3146644800	56800	56900	56900	56800	12
536	20241018	121800	3145962100	56900	56800	56900	56800	36
537	20241018	121700	3143915100	57000	57000	57000	56800	328
538	20241018	121600	3125267300	57000	57000	57000	57000	12
539	20241018	121500	3124583300	57000	57000	57000	56900	44
540	20241018	121400	3122077500	57000	57000	57000	57000	16
541	20241018	121300	3121165500	57000	56900	57000	56800	59
542	20241018	121200	3117809600	57000	57000	57000	56900	23
543	20241018	121100	3116499800	56900	57000	57000	56900	24
544	20241018	121000	3115134100	57000	57000	57000	56900	26
545	20241018	120900	3113652600	57000	57000	57000	57000	10
546	20241018	120800	3113082600	57000	56900	57000	56900	31
547	20241018	120700	3111316100	56900	56800	56900	56800	25
548	20241018	120600	3109895100	56800	56800	56800	56800	94
549	20241018	120500	3104555900	56800	56800	56800	56800	23
550	20241018	120400	3103249500	56800	56900	56900	56800	11
551	20241018	120300	3102623700	56900	57000	57000	56700	26
552	20241018	120200	3101144100	56600	57000	57000	56600	26
553	20241018	120100	3099667700	57000	56900	57000	56600	424
554	20241018	120000	3075628500	56900	57000	57000	56900	22
555	20241018	115900	3074375500	56800	56800	57000	56800	36
556	20241018	115800	3072326700	57000	57000	57000	56900	48
557	20241018	115700	3069594400	57000	56900	57000	56900	14
558	20241018	115600	3068796600	57000	56800	57000	56800	61
559	20241018	115500	3065327600	56800	57000	57000	56800	41
560	20241018	115400	3062996600	57000	57000	57000	56900	28
561	20241018	115300	3061401300	56900	57000	57000	56900	42
562	20241018	115200	3059009300	56900	56900	57000	56900	167
563	20241018	115100	3049505800	56900	56900	56900	56900	23
564	20241018	115000	3048197100	56900	56900	56900	56900	22
565	20241018	114900	3046945300	56900	56900	56900	56900	21
566	20241018	114800	3045750400	56900	56900	56900	56900	49
567	20241018	114700	3042962300	56900	56900	56900	56900	11
568	20241018	114600	3042336400	56900	56900	56900	56800	101
569	20241018	114500	3036597300	56900	56800	56900	56800	12
570	20241018	114400	3035914600	56900	56900	56900	56800	116
571	20241018	114300	3029315200	56900	56900	56900	56600	36
572	20241018	114200	3027271000	56700	56800	56900	56700	402
573	20241018	114100	3004470400	56900	56900	56900	56800	75
574	20241018	114000	3000208400	56800	56800	56900	56800	45
575	20241018	113900	2997649300	56900	56900	56900	56900	22
576	20241018	113800	2996397500	56800	56900	56900	56800	133
577	20241018	113700	2988840000	56800	56900	56900	56800	15
578	20241018	113600	2987986800	56900	56900	56900	56900	21
579	20241018	113500	2986791900	56800	56800	56900	56800	226
580	20241018	113400	2973954000	56900	56900	56900	56900	32
581	20241018	113300	2972133200	56900	56900	56900	56900	14
582	20241018	113200	2971336600	56900	56800	56900	56800	25
583	20241018	113100	2969914700	56800	56800	56900	56800	123
584	20241018	113000	2962927400	56800	56800	56800	56700	24
585	20241018	112900	2961564300	56700	56800	56800	56700	122
586	20241018	112800	2954644500	56800	56800	56800	56700	35
587	20241018	112700	2952658600	56800	56800	56800	56700	71
588	20241018	112600	2948630800	56800	56800	56800	56700	289
589	20241018	112500	2932218100	56800	56900	56900	56800	140
590	20241018	112400	2924266000	56900	56900	56900	56900	22
591	20241018	112300	2923014200	56700	56900	56900	56700	55
592	20241018	112200	2919887500	56900	56800	56900	56800	61
593	20241018	112100	2916419600	56900	56900	56900	56900	22
594	20241018	112000	2915167800	56900	56900	56900	56800	63
595	20241018	111900	2911587400	56900	56800	56900	56800	128
596	20241018	111800	2904316000	56800	56800	56800	56800	119
597	20241018	111700	2897556800	56800	56800	56800	56800	125
598	20241018	111600	2890456800	56800	56800	56800	56700	290
599	20241018	111500	2874002700	56800	56800	56800	56700	175
600	20241018	111400	2864078100	56700	56900	56900	56700	377
601	20241018	111300	2842671100	56800	57000	57000	56800	952
602	20241018	111200	2788525100	56900	57000	57100	56900	118
603	20241018	111100	2781801300	57000	57000	57100	57000	164
604	20241018	111000	2772452200	57100	57000	57100	57000	58
605	20241018	110900	2769142400	57000	57100	57100	57000	58
606	20241018	110800	2765835100	57000	57000	57000	57000	106
607	20241018	110700	2759793100	57000	57000	57000	57000	24
608	20241018	110600	2758425100	57000	57000	57000	56900	215
609	20241018	110500	2746170500	57000	56900	57000	56800	110
610	20241018	110400	2739910400	56900	56900	56900	56800	26
611	20241018	110300	2738431100	56900	57000	57000	56900	14
612	20241018	110200	2737633400	57000	56900	57000	56900	121
613	20241018	110100	2730746800	56900	56900	56900	56900	15
614	20241018	110000	2729893300	56900	56900	57000	56900	69
615	20241018	105900	2725965900	56900	57000	57000	56900	12
616	20241018	105800	2725282000	57000	56900	57000	56900	63
617	20241018	105700	2721694100	57000	57000	57000	57000	56
618	20241018	105600	2718502100	57000	56900	57000	56900	20
619	20241018	105500	2717363000	56900	56800	56900	56800	31
620	20241018	105400	2715599200	56900	56900	56900	56900	29
621	20241018	105300	2713949100	56800	56900	56900	56800	347
622	20241018	105200	2694224600	56900	57000	57000	56900	323
623	20241018	105100	2675843600	57000	57100	57100	57000	60
624	20241018	105000	2672422500	57100	57100	57100	57000	70
625	20241018	104900	2668430000	57100	57100	57100	57000	125
626	20241018	104800	2661303800	57100	57000	57100	57000	35
627	20241018	104700	2659305400	57100	57100	57100	57000	69
628	20241018	104600	2655370100	57100	57100	57100	57000	53
629	20241018	104500	2652346100	57100	57100	57100	57000	82
630	20241018	104400	2647665200	57000	57100	57100	57000	912
631	20241018	104300	2595591000	57100	57100	57100	57000	83
632	20241018	104200	2590854900	57100	57000	57100	57000	327
633	20241018	104100	2572191900	57000	57000	57000	57000	23
634	20241018	104000	2570880900	56900	57000	57000	56900	241
635	20241018	103900	2557163900	57000	57000	57000	57000	148
636	20241018	103800	2548727900	57000	57000	57000	57000	42
637	20241018	103700	2546333900	57000	57000	57000	56900	58
638	20241018	103600	2543032300	57000	57000	57000	56900	51
639	20241018	103500	2540128300	57000	56900	57000	56900	104
640	20241018	103400	2534208500	56900	56900	56900	56800	154
641	20241018	103300	2525446200	56900	56800	56900	56800	25
642	20241018	103200	2524024000	56800	56900	56900	56800	91
643	20241018	103100	2518848600	57100	56800	57100	56800	59
644	20241018	103000	2515493100	56800	56900	57100	56800	647
645	20241018	102900	2478626000	56900	57100	57100	56900	381
646	20241018	102800	2456939700	57100	57100	57100	57100	37
647	20241018	102700	2454827000	57000	57000	57100	56900	436
648	20241018	102600	2429952800	57000	57300	57300	57000	41
649	20241018	102500	2427607100	56900	56900	57300	56900	728
650	20241018	102400	2386137000	57000	57000	57000	57000	22
651	20241018	102300	2384883000	57000	57100	57100	56900	732
652	20241018	102200	2343193900	57100	57000	57100	57000	13
653	20241018	102100	2342451800	57300	57300	57300	57100	43
654	20241018	102000	2339992000	57300	57000	57300	57000	355
655	20241018	101900	2319754100	57100	57100	57300	57000	634
656	20241018	101800	2283552800	57100	57100	57100	57000	27
657	20241018	101700	2282011200	57100	57100	57100	57000	1138
658	20241018	101600	2217121400	57200	57300	57300	57100	131
659	20241018	101500	2209627300	57300	57200	57300	57100	125
660	20241018	101400	2202482000	57200	57200	57200	57100	134
661	20241018	101300	2194817300	57200	57300	57400	57200	675
662	20241018	101200	2156191900	57400	57400	57400	57200	211
663	20241018	101100	2144100200	57400	57400	57400	57400	31
664	20241018	101000	2142320800	57400	57400	57400	57400	14
665	20241018	100900	2141517200	57400	57400	57400	57400	261
666	20241018	100800	2126535800	57400	57300	57400	57300	89
667	20241018	100700	2121432900	57400	57500	57500	57300	402
668	20241018	100600	2098385300	57500	57500	57500	57400	645
669	20241018	100500	2061347800	57500	57500	57500	57500	658
670	20241018	100400	2023512800	57500	57300	57500	57300	118
671	20241018	100300	2016729000	57300	57500	57500	57300	968
672	20241018	100200	1961178800	57300	57500	57500	57300	665
673	20241018	100100	1923058200	57500	57400	57500	57400	78
674	20241018	100000	1918579800	57400	57200	57400	57200	479
675	20241018	095900	1891133700	57200	57200	57400	57200	354
676	20241018	095800	1870859200	57100	57200	57300	57100	21
677	20241018	095700	1869657100	57300	57300	57300	57000	815
678	20241018	095600	1823103700	57400	57400	57500	57300	345
679	20241018	095500	1803328700	57500	57300	57500	57300	73
680	20241018	095400	1799140900	57300	57400	57500	57300	560
681	20241018	095300	1767013800	57400	57500	57500	57400	423
682	20241018	095200	1742732600	57500	57300	57500	57300	153
683	20241018	095100	1733961300	57300	57200	57300	57200	297
684	20241018	095000	1716945000	57300	57300	57400	57100	730
685	20241018	094900	1675150300	57300	57300	57500	57300	205
686	20241018	094800	1663387900	57400	57200	57400	57200	138
687	20241018	094700	1655471900	57400	57400	57400	57200	131
688	20241018	094600	1647953900	57400	57200	57400	57200	31
689	20241018	094500	1646178500	57200	57200	57400	57200	468
690	20241018	094400	1619385500	57300	57400	57400	57300	36
691	20241018	094300	1617321700	57400	57400	57400	57200	40
692	20241018	094200	1615028700	57300	57400	57400	57200	43
693	20241018	094100	1612562800	57300	57300	57400	57300	332
694	20241018	094000	1593514100	57300	57300	57300	57300	28
695	20241018	093900	1591909700	57300	57400	57400	57100	86
696	20241018	093800	1586981500	57100	57400	57400	57100	32
697	20241018	093700	1585151300	57000	57300	57400	57000	1508
698	20241018	093600	1499118100	57200	57300	57300	57200	304
699	20241018	093500	1481718900	57500	57500	57500	57300	36
700	20241018	093400	1479651700	57500	57400	57500	57400	107
701	20241018	093300	1473508200	57300	57400	57500	57300	165
702	20241018	093200	1464041800	57400	57400	57500	57400	141
703	20241018	093100	1455946700	57500	57400	57500	57400	177
704	20241018	093000	1445784700	57400	57200	57500	57100	336
705	20241018	092900	1426561000	57300	57200	57500	57200	565
706	20241018	092800	1394237000	57200	57500	57500	57200	536
707	20241018	092700	1363512700	57500	57700	57700	57500	546
708	20241018	092600	1332081700	57600	57500	57700	57500	123
709	20241018	092500	1325006200	57600	57500	57700	57500	592
710	20241018	092400	1290938100	57500	57500	57600	57500	83
711	20241018	092300	1286157800	57600	57500	57600	57400	514
712	20241018	092200	1256607900	57600	57800	57800	57600	407
713	20241018	092100	1233153400	57700	57900	58000	57700	490
714	20241018	092000	1204839400	58000	58000	58100	57800	1555
715	20241018	091900	1114738900	58000	57900	58200	57900	2544
716	20241018	091800	967140600	57900	57800	58000	57800	1035
717	20241018	091700	907220200	57800	57800	57900	57600	474
718	20241018	091600	879840600	57800	57700	58000	57700	1873
719	20241018	091500	771466800	57700	57700	57900	57700	1343
720	20241018	091400	693832400	57700	57700	57700	57700	375
721	20241018	091300	672194900	57700	57700	57800	57600	169
722	20241018	091200	662450500	57600	57700	57800	57600	781
723	20241018	091100	617394200	57800	57800	57900	57700	958
724	20241018	091000	561994400	57800	57700	57900	57700	1086
725	20241018	090900	499268500	57700	57900	57900	57700	418
726	20241018	090800	475122500	57900	57800	57900	57800	944
727	20241018	090700	420515300	57800	57600	57800	57600	1250
728	20241018	090600	348296400	57700	57700	57800	57500	799
729	20241018	090500	302249900	57700	57500	57800	57400	833
730	20241018	090400	254225700	57500	57400	57500	57300	183
731	20241018	090300	243723000	57400	57000	57400	56900	1178
732	20241018	090200	176524000	57000	57100	57200	57000	1371
733	20241018	090100	98335200	57200	57500	57500	57200	958
734	20241018	090000	43451600	57400	57400	57400	57300	757