KissMeData/298040/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	211000	22257775000	406500	406500	406500	406500	1725
3	20241018	210900	22257775000	406500	406500	406500	406500	0
4	20241018	210800	22257775000	406500	406500	406500	406500	0
5	20241018	210700	22257775000	406500	406500	406500	406500	0
6	20241018	210600	22257775000	406500	406500	406500	406500	0
7	20241018	210500	22257775000	406500	406500	406500	406500	0
8	20241018	210400	22257775000	406500	406500	406500	406500	0
9	20241018	210300	22257775000	406500	406500	406500	406500	0
10	20241018	210200	22257775000	406500	406500	406500	406500	0
11	20241018	210100	22257775000	406500	406500	406500	406500	0
12	20241018	210000	22257775000	406500	406500	406500	406500	0
13	20241018	205900	22257775000	406500	406500	406500	406500	0
14	20241018	205800	22257775000	406500	406500	406500	406500	0
15	20241018	205700	22257775000	406500	406500	406500	406500	0
16	20241018	205600	22257775000	406500	406500	406500	406500	0
17	20241018	205500	22257775000	406500	406500	406500	406500	0
18	20241018	205400	22257775000	406500	406500	406500	406500	0
19	20241018	205300	22257775000	406500	406500	406500	406500	0
20	20241018	205200	22257775000	406500	406500	406500	406500	0
21	20241018	205100	22257775000	406500	406500	406500	406500	0
22	20241018	205000	22257775000	406500	406500	406500	406500	0
23	20241018	204900	22257775000	406500	406500	406500	406500	0
24	20241018	204800	22257775000	406500	406500	406500	406500	0
25	20241018	204700	22257775000	406500	406500	406500	406500	0
26	20241018	204600	22257775000	406500	406500	406500	406500	0
27	20241018	204500	22257775000	406500	406500	406500	406500	0
28	20241018	204400	22257775000	406500	406500	406500	406500	0
29	20241018	204300	22257775000	406500	406500	406500	406500	0
30	20241018	204200	22257775000	406500	406500	406500	406500	0
31	20241018	204100	22257775000	406500	406500	406500	406500	0
32	20241018	204000	22257775000	406500	406500	406500	406500	1725
33	20241018	203900	22257775000	406500	406500	406500	406500	0
34	20241018	203800	22257775000	406500	406500	406500	406500	0
35	20241018	203700	22257775000	406500	406500	406500	406500	0
36	20241018	203600	22257775000	406500	406500	406500	406500	0
37	20241018	203500	22257775000	406500	406500	406500	406500	0
38	20241018	203400	22257775000	406500	406500	406500	406500	0
39	20241018	203300	22257775000	406500	406500	406500	406500	0
40	20241018	203200	22257775000	406500	406500	406500	406500	0
41	20241018	203100	22257775000	406500	406500	406500	406500	0
42	20241018	203000	22257775000	406500	406500	406500	406500	0
43	20241018	202900	22257775000	406500	406500	406500	406500	0
44	20241018	202800	22257775000	406500	406500	406500	406500	0
45	20241018	202700	22257775000	406500	406500	406500	406500	0
46	20241018	202600	22257775000	406500	406500	406500	406500	0
47	20241018	202500	22257775000	406500	406500	406500	406500	0
48	20241018	202400	22257775000	406500	406500	406500	406500	0
49	20241018	202300	22257775000	406500	406500	406500	406500	0
50	20241018	202200	22257775000	406500	406500	406500	406500	0
51	20241018	202100	22257775000	406500	406500	406500	406500	0
52	20241018	202000	22257775000	406500	406500	406500	406500	0
53	20241018	201900	22257775000	406500	406500	406500	406500	0
54	20241018	201800	22257775000	406500	406500	406500	406500	0
55	20241018	201700	22257775000	406500	406500	406500	406500	0
56	20241018	201600	22257775000	406500	406500	406500	406500	0
57	20241018	201500	22257775000	406500	406500	406500	406500	0
58	20241018	201400	22257775000	406500	406500	406500	406500	0
59	20241018	201300	22257775000	406500	406500	406500	406500	0
60	20241018	201200	22257775000	406500	406500	406500	406500	0
61	20241018	201100	22257775000	406500	406500	406500	406500	0
62	20241018	201000	22257775000	406500	406500	406500	406500	1725
63	20241018	200900	22257775000	406500	406500	406500	406500	0
64	20241018	200800	22257775000	406500	406500	406500	406500	0
65	20241018	200700	22257775000	406500	406500	406500	406500	0
66	20241018	200600	22257775000	406500	406500	406500	406500	0
67	20241018	200500	22257775000	406500	406500	406500	406500	0
68	20241018	200400	22257775000	406500	406500	406500	406500	0
69	20241018	200300	22257775000	406500	406500	406500	406500	0
70	20241018	200200	22257775000	406500	406500	406500	406500	0
71	20241018	200100	22257775000	406500	406500	406500	406500	0
72	20241018	200000	22257775000	406500	406500	406500	406500	0
73	20241018	195900	22257775000	406500	406500	406500	406500	0
74	20241018	195800	22257775000	406500	406500	406500	406500	0
75	20241018	195700	22257775000	406500	406500	406500	406500	0
76	20241018	195600	22257775000	406500	406500	406500	406500	0
77	20241018	195500	22257775000	406500	406500	406500	406500	0
78	20241018	195400	22257775000	406500	406500	406500	406500	0
79	20241018	195300	22257775000	406500	406500	406500	406500	0
80	20241018	195200	22257775000	406500	406500	406500	406500	0
81	20241018	195100	22257775000	406500	406500	406500	406500	0
82	20241018	195000	22257775000	406500	406500	406500	406500	0
83	20241018	194900	22257775000	406500	406500	406500	406500	0
84	20241018	194800	22257775000	406500	406500	406500	406500	0
85	20241018	194700	22257775000	406500	406500	406500	406500	0
86	20241018	194600	22257775000	406500	406500	406500	406500	0
87	20241018	194500	22257775000	406500	406500	406500	406500	0
88	20241018	194400	22257775000	406500	406500	406500	406500	0
89	20241018	194300	22257775000	406500	406500	406500	406500	0
90	20241018	194200	22257775000	406500	406500	406500	406500	0
91	20241018	194100	22257775000	406500	406500	406500	406500	0
92	20241018	194000	22257775000	406500	406500	406500	406500	1725
93	20241018	193900	22257775000	406500	406500	406500	406500	0
94	20241018	193800	22257775000	406500	406500	406500	406500	0
95	20241018	193700	22257775000	406500	406500	406500	406500	0
96	20241018	193600	22257775000	406500	406500	406500	406500	0
97	20241018	193500	22257775000	406500	406500	406500	406500	0
98	20241018	193400	22257775000	406500	406500	406500	406500	0
99	20241018	193300	22257775000	406500	406500	406500	406500	0
100	20241018	193200	22257775000	406500	406500	406500	406500	0
101	20241018	193100	22257775000	406500	406500	406500	406500	0
102	20241018	193000	22257775000	406500	406500	406500	406500	0
103	20241018	192900	22257775000	406500	406500	406500	406500	0
104	20241018	192800	22257775000	406500	406500	406500	406500	0
105	20241018	192700	22257775000	406500	406500	406500	406500	0
106	20241018	192600	22257775000	406500	406500	406500	406500	0
107	20241018	192500	22257775000	406500	406500	406500	406500	0
108	20241018	192400	22257775000	406500	406500	406500	406500	0
109	20241018	192300	22257775000	406500	406500	406500	406500	0
110	20241018	192200	22257775000	406500	406500	406500	406500	0
111	20241018	192100	22257775000	406500	406500	406500	406500	0
112	20241018	192000	22257775000	406500	406500	406500	406500	0
113	20241018	191900	22257775000	406500	406500	406500	406500	0
114	20241018	191800	22257775000	406500	406500	406500	406500	0
115	20241018	191700	22257775000	406500	406500	406500	406500	0
116	20241018	191600	22257775000	406500	406500	406500	406500	0
117	20241018	191500	22257775000	406500	406500	406500	406500	0
118	20241018	191400	22257775000	406500	406500	406500	406500	0
119	20241018	191300	22257775000	406500	406500	406500	406500	0
120	20241018	191200	22257775000	406500	406500	406500	406500	0
121	20241018	191100	22257775000	406500	406500	406500	406500	0
122	20241018	191000	22257775000	406500	406500	406500	406500	1725
123	20241018	190900	22257775000	406500	406500	406500	406500	0
124	20241018	190800	22257775000	406500	406500	406500	406500	0
125	20241018	190700	22257775000	406500	406500	406500	406500	0
126	20241018	190600	22257775000	406500	406500	406500	406500	0
127	20241018	190500	22257775000	406500	406500	406500	406500	0
128	20241018	190400	22257775000	406500	406500	406500	406500	0
129	20241018	190300	22257775000	406500	406500	406500	406500	0
130	20241018	190200	22257775000	406500	406500	406500	406500	0
131	20241018	190100	22257775000	406500	406500	406500	406500	0
132	20241018	190000	22257775000	406500	406500	406500	406500	0
133	20241018	185900	22257775000	406500	406500	406500	406500	0
134	20241018	185800	22257775000	406500	406500	406500	406500	0
135	20241018	185700	22257775000	406500	406500	406500	406500	0
136	20241018	185600	22257775000	406500	406500	406500	406500	0
137	20241018	185500	22257775000	406500	406500	406500	406500	0
138	20241018	185400	22257775000	406500	406500	406500	406500	0
139	20241018	185300	22257775000	406500	406500	406500	406500	0
140	20241018	185200	22257775000	406500	406500	406500	406500	0
141	20241018	185100	22257775000	406500	406500	406500	406500	0
142	20241018	185000	22257775000	406500	406500	406500	406500	0
143	20241018	184900	22257775000	406500	406500	406500	406500	0
144	20241018	184800	22257775000	406500	406500	406500	406500	0
145	20241018	184700	22257775000	406500	406500	406500	406500	0
146	20241018	184600	22257775000	406500	406500	406500	406500	0
147	20241018	184500	22257775000	406500	406500	406500	406500	0
148	20241018	184400	22257775000	406500	406500	406500	406500	0
149	20241018	184300	22257775000	406500	406500	406500	406500	0
150	20241018	184200	22257775000	406500	406500	406500	406500	0
151	20241018	184100	22257775000	406500	406500	406500	406500	0
152	20241018	184000	22257775000	406500	406500	406500	406500	1725
153	20241018	183900	22257775000	406500	406500	406500	406500	0
154	20241018	183800	22257775000	406500	406500	406500	406500	0
155	20241018	183700	22257775000	406500	406500	406500	406500	0
156	20241018	183600	22257775000	406500	406500	406500	406500	0
157	20241018	183500	22257775000	406500	406500	406500	406500	0
158	20241018	183400	22257775000	406500	406500	406500	406500	0
159	20241018	183300	22257775000	406500	406500	406500	406500	0
160	20241018	183200	22257775000	406500	406500	406500	406500	0
161	20241018	183100	22257775000	406500	406500	406500	406500	0
162	20241018	183000	22257775000	406500	406500	406500	406500	0
163	20241018	182900	22257775000	406500	406500	406500	406500	0
164	20241018	182800	22257775000	406500	406500	406500	406500	0
165	20241018	182700	22257775000	406500	406500	406500	406500	0
166	20241018	182600	22257775000	406500	406500	406500	406500	0
167	20241018	182500	22257775000	406500	406500	406500	406500	0
168	20241018	182400	22257775000	406500	406500	406500	406500	0
169	20241018	182300	22257775000	406500	406500	406500	406500	0
170	20241018	182200	22257775000	406500	406500	406500	406500	0
171	20241018	182100	22257775000	406500	406500	406500	406500	0
172	20241018	182000	22257775000	406500	406500	406500	406500	0
173	20241018	181900	22257775000	406500	406500	406500	406500	0
174	20241018	181800	22257775000	406500	406500	406500	406500	0
175	20241018	181700	22257775000	406500	406500	406500	406500	0
176	20241018	181600	22257775000	406500	406500	406500	406500	0
177	20241018	181500	22257775000	406500	406500	406500	406500	0
178	20241018	181400	22257775000	406500	406500	406500	406500	0
179	20241018	181300	22257775000	406500	406500	406500	406500	0
180	20241018	181200	22257775000	406500	406500	406500	406500	0
181	20241018	181100	22257775000	406500	406500	406500	406500	0
182	20241018	181000	22257775000	406500	406500	406500	406500	1725
183	20241018	180900	22257775000	406500	406500	406500	406500	0
184	20241018	180800	22257775000	406500	406500	406500	406500	0
185	20241018	180700	22257775000	406500	406500	406500	406500	0
186	20241018	180600	22257775000	406500	406500	406500	406500	0
187	20241018	180500	22257775000	406500	406500	406500	406500	0
188	20241018	180400	22257775000	406500	406500	406500	406500	0
189	20241018	180300	22257775000	406500	406500	406500	406500	0
190	20241018	180200	22257775000	406500	406500	406500	406500	0
191	20241018	180100	22257775000	406500	406500	406500	406500	0
192	20241018	180000	22257775000	406500	406500	406500	406500	0
193	20241018	175900	22257775000	406500	406500	406500	406500	0
194	20241018	175800	22257775000	406500	406500	406500	406500	0
195	20241018	175700	22257775000	406500	406500	406500	406500	0
196	20241018	175600	22257775000	406500	406500	406500	406500	0
197	20241018	175500	22257775000	406500	406500	406500	406500	0
198	20241018	175400	22257775000	406500	406500	406500	406500	0
199	20241018	175300	22257775000	406500	406500	406500	406500	0
200	20241018	175200	22257775000	406500	406500	406500	406500	0
201	20241018	175100	22257775000	406500	406500	406500	406500	0
202	20241018	175000	22257775000	406500	406500	406500	406500	0
203	20241018	174900	22257775000	406500	406500	406500	406500	0
204	20241018	174800	22257775000	406500	406500	406500	406500	0
205	20241018	174700	22257775000	406500	406500	406500	406500	0
206	20241018	174600	22257775000	406500	406500	406500	406500	0
207	20241018	174500	22257775000	406500	406500	406500	406500	0
208	20241018	174400	22257775000	406500	406500	406500	406500	0
209	20241018	174300	22257775000	406500	406500	406500	406500	0
210	20241018	174200	22257775000	406500	406500	406500	406500	0
211	20241018	174100	22257775000	406500	406500	406500	406500	0
212	20241018	174000	22257775000	406500	406500	406500	406500	1725
213	20241018	173900	22257775000	406500	406500	406500	406500	0
214	20241018	173800	22257775000	406500	406500	406500	406500	0
215	20241018	173700	22257775000	406500	406500	406500	406500	0
216	20241018	173600	22257775000	406500	406500	406500	406500	0
217	20241018	173500	22257775000	406500	406500	406500	406500	0
218	20241018	173400	22257775000	406500	406500	406500	406500	0
219	20241018	173300	22257775000	406500	406500	406500	406500	0
220	20241018	173200	22257775000	406500	406500	406500	406500	0
221	20241018	173100	22257775000	406500	406500	406500	406500	0
222	20241018	173000	22257775000	406500	406500	406500	406500	0
223	20241018	172900	22257775000	406500	406500	406500	406500	0
224	20241018	172800	22257775000	406500	406500	406500	406500	0
225	20241018	172700	22257775000	406500	406500	406500	406500	0
226	20241018	172600	22257775000	406500	406500	406500	406500	0
227	20241018	172500	22257775000	406500	406500	406500	406500	0
228	20241018	172400	22257775000	406500	406500	406500	406500	0
229	20241018	172300	22257775000	406500	406500	406500	406500	0
230	20241018	172200	22257775000	406500	406500	406500	406500	0
231	20241018	172100	22257775000	406500	406500	406500	406500	0
232	20241018	172000	22257775000	406500	406500	406500	406500	0
233	20241018	171900	22257775000	406500	406500	406500	406500	0
234	20241018	171800	22257775000	406500	406500	406500	406500	0
235	20241018	171700	22257775000	406500	406500	406500	406500	0
236	20241018	171600	22257775000	406500	406500	406500	406500	0
237	20241018	171500	22257775000	406500	406500	406500	406500	0
238	20241018	171400	22257775000	406500	406500	406500	406500	0
239	20241018	171300	22257775000	406500	406500	406500	406500	0
240	20241018	171200	22257775000	406500	406500	406500	406500	0
241	20241018	171100	22257775000	406500	406500	406500	406500	0
242	20241018	171000	22257775000	406500	406500	406500	406500	1725
243	20241018	170900	22257775000	406500	406500	406500	406500	0
244	20241018	170800	22257775000	406500	406500	406500	406500	0
245	20241018	170700	22257775000	406500	406500	406500	406500	0
246	20241018	170600	22257775000	406500	406500	406500	406500	0
247	20241018	170500	22257775000	406500	406500	406500	406500	0
248	20241018	170400	22257775000	406500	406500	406500	406500	0
249	20241018	170300	22257775000	406500	406500	406500	406500	0
250	20241018	170200	22257775000	406500	406500	406500	406500	0
251	20241018	170100	22257775000	406500	406500	406500	406500	0
252	20241018	170000	22257775000	406500	406500	406500	406500	0
253	20241018	165900	22257775000	406500	406500	406500	406500	0
254	20241018	165800	22257775000	406500	406500	406500	406500	0
255	20241018	165700	22257775000	406500	406500	406500	406500	0
256	20241018	165600	22257775000	406500	406500	406500	406500	0
257	20241018	165500	22257775000	406500	406500	406500	406500	0
258	20241018	165400	22257775000	406500	406500	406500	406500	0
259	20241018	165300	22257775000	406500	406500	406500	406500	0
260	20241018	165200	22257775000	406500	406500	406500	406500	0
261	20241018	165100	22257775000	406500	406500	406500	406500	0
262	20241018	165000	22257775000	406500	406500	406500	406500	0
263	20241018	164900	22257775000	406500	406500	406500	406500	0
264	20241018	164800	22257775000	406500	406500	406500	406500	0
265	20241018	164700	22257775000	406500	406500	406500	406500	0
266	20241018	164600	22257775000	406500	406500	406500	406500	0
267	20241018	164500	22257775000	406500	406500	406500	406500	0
268	20241018	164400	22257775000	406500	406500	406500	406500	0
269	20241018	164300	22257775000	406500	406500	406500	406500	0
270	20241018	164200	22257775000	406500	406500	406500	406500	0
271	20241018	164100	22257775000	406500	406500	406500	406500	0
272	20241018	164000	22257775000	406500	406500	406500	406500	1725
273	20241018	163900	22257775000	406500	406500	406500	406500	0
274	20241018	163800	22257775000	406500	406500	406500	406500	0
275	20241018	163700	22257775000	406500	406500	406500	406500	0
276	20241018	163600	22257775000	406500	406500	406500	406500	0
277	20241018	163500	22257775000	406500	406500	406500	406500	0
278	20241018	163400	22257775000	406500	406500	406500	406500	0
279	20241018	163300	22257775000	406500	406500	406500	406500	0
280	20241018	163200	22257775000	406500	406500	406500	406500	0
281	20241018	163100	22257775000	406500	406500	406500	406500	0
282	20241018	163000	22257775000	406500	406500	406500	406500	0
283	20241018	162900	22257775000	406500	406500	406500	406500	0
284	20241018	162800	22257775000	406500	406500	406500	406500	0
285	20241018	162700	22257775000	406500	406500	406500	406500	0
286	20241018	162600	22257775000	406500	406500	406500	406500	0
287	20241018	162500	22257775000	406500	406500	406500	406500	0
288	20241018	162400	22257775000	406500	406500	406500	406500	0
289	20241018	162300	22257775000	406500	406500	406500	406500	0
290	20241018	162200	22257775000	406500	406500	406500	406500	0
291	20241018	162100	22257775000	406500	406500	406500	406500	0
292	20241018	162000	22257775000	406500	406500	406500	406500	0
293	20241018	161900	22257775000	406500	406500	406500	406500	0
294	20241018	161800	22257775000	406500	406500	406500	406500	0
295	20241018	161700	22257775000	406500	406500	406500	406500	0
296	20241018	161600	22257775000	406500	406500	406500	406500	0
297	20241018	161500	22257775000	406500	406500	406500	406500	0
298	20241018	161400	22257775000	406500	406500	406500	406500	0
299	20241018	161300	22257775000	406500	406500	406500	406500	0
300	20241018	161200	22257775000	406500	406500	406500	406500	0
301	20241018	161100	22257775000	406500	406500	406500	406500	0
302	20241018	161000	22257775000	406500	406500	406500	406500	1725
303	20241018	160900	22257775000	406500	406500	406500	406500	0
304	20241018	160800	22257775000	406500	406500	406500	406500	0
305	20241018	160700	22257775000	406500	406500	406500	406500	0
306	20241018	160600	22257775000	406500	406500	406500	406500	0
307	20241018	160500	22257775000	406500	406500	406500	406500	0
308	20241018	160400	22257775000	406500	406500	406500	406500	0
309	20241018	160300	22257775000	406500	406500	406500	406500	0
310	20241018	160200	22257775000	406500	406500	406500	406500	0
311	20241018	160100	22257775000	406500	406500	406500	406500	0
312	20241018	160000	22257775000	406500	406500	406500	406500	0
313	20241018	155900	22257775000	406500	406500	406500	406500	0
314	20241018	155800	22257775000	406500	406500	406500	406500	0
315	20241018	155700	22257775000	406500	406500	406500	406500	0
316	20241018	155600	22257775000	406500	406500	406500	406500	0
317	20241018	155500	22257775000	406500	406500	406500	406500	0
318	20241018	155400	22257775000	406500	406500	406500	406500	0
319	20241018	155300	22257775000	406500	406500	406500	406500	0
320	20241018	155200	22257775000	406500	406500	406500	406500	0
321	20241018	155100	22257775000	406500	406500	406500	406500	0
322	20241018	155000	22257775000	406500	406500	406500	406500	0
323	20241018	154900	22257775000	406500	406500	406500	406500	0
324	20241018	154800	22257775000	406500	406500	406500	406500	0
325	20241018	154700	22257775000	406500	406500	406500	406500	0
326	20241018	154600	22257775000	406500	406500	406500	406500	0
327	20241018	154500	22257775000	406500	406500	406500	406500	0
328	20241018	154400	22257775000	406500	406500	406500	406500	0
329	20241018	154300	22257775000	406500	406500	406500	406500	0
330	20241018	154200	22257775000	406500	406500	406500	406500	0
331	20241018	154100	22257775000	406500	406500	406500	406500	0
332	20241018	154000	22257775000	406500	406500	406500	406500	1725
333	20241018	153900	22257775000	406500	406500	406500	406500	0
334	20241018	153800	22257775000	406500	406500	406500	406500	0
335	20241018	153700	22257775000	406500	406500	406500	406500	0
336	20241018	153600	22257775000	406500	406500	406500	406500	0
337	20241018	153500	22257775000	406500	406500	406500	406500	0
338	20241018	153400	22257775000	406500	406500	406500	406500	0
339	20241018	153300	22257775000	406500	406500	406500	406500	0
340	20241018	153200	22257775000	406500	406500	406500	406500	0
341	20241018	153100	22257775000	406500	406500	406500	406500	0
342	20241018	153000	22257775000	406500	406500	406500	406500	1725
343	20241018	152900	21556562500	406000	406000	406000	406000	0
344	20241018	152800	21556562500	406000	406000	406000	406000	0
345	20241018	152700	21556562500	406000	406000	406000	406000	0
346	20241018	152600	21556562500	406000	406000	406000	406000	0
347	20241018	152500	21556562500	406000	406000	406000	406000	0
348	20241018	152400	21556562500	406000	406000	406000	406000	0
349	20241018	152300	21556562500	406000	406000	406000	406000	0
350	20241018	152200	21556562500	406000	406000	406000	406000	0
351	20241018	152100	21556562500	406000	406000	406000	406000	0
352	20241018	152000	21556562500	406000	406000	406000	406000	0
353	20241018	151900	21556562500	406000	405500	406500	405500	95
354	20241018	151800	21517995000	405500	405500	406000	405000	256
355	20241018	151700	21414222500	405000	404000	405000	404000	596
356	20241018	151600	21173005500	404000	404500	404500	404000	166
357	20241018	151500	21105913000	405000	405000	405000	404500	218
358	20241018	151400	21017707500	405000	405000	405000	404500	125
359	20241018	151300	20967093500	405000	404500	405000	404500	144
360	20241018	151200	20908810000	405000	405500	405500	404500	134
361	20241018	151100	20854551000	405500	405000	406000	404500	83
362	20241018	151000	20820907000	405000	405000	406000	404500	322
363	20241018	150900	20690482000	405000	405500	406500	404500	272
364	20241018	150800	20580244000	406000	406000	406000	405500	122
365	20241018	150700	20530735000	406000	405500	406500	405000	191
366	20241018	150600	20453232000	405500	405000	405500	405000	110
367	20241018	150500	20408655000	405500	405500	406000	404500	160
368	20241018	150400	20343811000	405500	405000	406000	405000	155
369	20241018	150300	20281011000	406000	405500	406000	405000	217
370	20241018	150200	20193015000	406000	406500	407000	406000	403
371	20241018	150100	20029260000	407000	407000	407500	406500	175
372	20241018	150000	19958043500	407500	408500	408500	407000	167
373	20241018	145900	19889930500	408500	409500	409500	408000	241
374	20241018	145800	19791388500	409500	409500	409500	409000	70
375	20241018	145700	19762730000	409000	409500	409500	409000	63
376	20241018	145600	19736938000	409500	409500	409500	409000	110
377	20241018	145500	19691912000	409500	409500	409500	409000	84
378	20241018	145400	19657525500	409500	409500	409500	409000	72
379	20241018	145300	19628049000	409500	409500	409500	409000	89
380	20241018	145200	19591614500	409500	409500	409500	409000	84
381	20241018	145100	19557231000	409000	409500	409500	409000	85
382	20241018	145000	19522428500	409000	410000	410000	408500	53
383	20241018	144900	19500737500	410000	410000	410000	409000	92
384	20241018	144800	19463042000	409500	409000	410000	409000	126
385	20241018	144700	19411442000	409000	410000	410000	409000	126
386	20241018	144600	19359833000	410000	410000	410000	409500	112
387	20241018	144500	19313926000	410000	410000	410000	409500	53
388	20241018	144400	19292198000	409500	409500	410000	409000	162
389	20241018	144300	19225846500	409500	410000	410000	409000	68
390	20241018	144200	19197995500	409500	409500	410000	409000	98
391	20241018	144100	19157841500	410000	409500	410000	409000	49
392	20241018	144000	19137777000	409500	409500	409500	409000	62
393	20241018	143900	19112389500	409500	409500	410000	409500	86
394	20241018	143800	19077147000	410000	410000	410000	409000	156
395	20241018	143700	19013200000	409500	409500	410000	408500	474
396	20241018	143600	18819148500	409500	409500	409500	409000	117
397	20241018	143500	18771250000	409500	409500	409500	409500	41
398	20241018	143400	18754460500	409000	409500	410000	409000	65
399	20241018	143300	18727842000	410000	409500	410000	409000	128
400	20241018	143200	18675427000	409500	409500	410000	409000	90
401	20241018	143100	18638573000	410000	409500	410000	409500	104
402	20241018	143000	18595962000	409500	409500	410000	409000	103
403	20241018	142900	18553785500	409500	409500	410000	409000	70
404	20241018	142800	18525104500	410000	409500	410000	408500	119
405	20241018	142700	18476410500	410000	409500	410000	409000	155
406	20241018	142600	18412954000	409500	409500	409500	409000	114
407	20241018	142500	18366296000	409500	409500	409500	409000	86
408	20241018	142400	18331081500	409500	409500	409500	409000	60
409	20241018	142300	18306523000	409500	409000	409500	408500	129
410	20241018	142200	18253749000	409000	409000	409000	409000	41
411	20241018	142100	18236980000	409000	408500	409000	408500	88
412	20241018	142000	18200992500	409000	409000	409500	409000	99
413	20241018	141900	18160490000	409000	409500	409500	409000	103
414	20241018	141800	18118339500	409500	409500	409500	409000	98
415	20241018	141700	18078209500	409500	409500	409500	409000	66
416	20241018	141600	18051190500	409500	409500	409500	409000	108
417	20241018	141500	18006965500	409500	409000	409500	409000	95
418	20241018	141400	17968080500	409000	408500	409000	408500	48
419	20241018	141300	17948459500	408500	408500	409000	408500	66
420	20241018	141200	17921475000	409000	409000	409000	408500	50
421	20241018	141100	17901028000	409000	409000	409000	408500	54
422	20241018	141000	17878947000	409000	408500	409000	408500	52
423	20241018	140900	17857692000	408500	408500	408500	408500	101
424	20241018	140800	17816433500	408500	409000	409000	408000	293
425	20241018	140700	17696745000	409000	408500	409000	408500	43
426	20241018	140600	17679158500	408500	409000	409000	408500	127
427	20241018	140500	17627227000	409000	408500	409000	408500	47
428	20241018	140400	17608020000	408500	408500	408500	408000	87
429	20241018	140300	17572502000	408500	408500	409000	408500	104
430	20241018	140200	17530014500	408500	408500	409000	408000	55
431	20241018	140100	17507530500	408500	408500	409000	408500	60
432	20241018	140000	17483009000	408500	408500	409000	408500	115
433	20241018	135900	17436029500	408500	408000	408500	408000	43
434	20241018	135800	17418480000	408500	408000	408500	408000	89
435	20241018	135700	17382146000	408500	408000	408500	407500	60
436	20241018	135600	17357680000	408000	407500	408000	407500	46
437	20241018	135500	17338915500	407500	407500	408000	407000	79
438	20241018	135400	17306722500	407500	407000	407500	407000	124
439	20241018	135300	17256209500	407000	407000	407000	406500	41
440	20241018	135200	17239523000	407000	406000	407000	406000	92
441	20241018	135100	17202141500	406500	407000	407000	406500	61
442	20241018	135000	17177333500	407000	407000	407000	406500	83
443	20241018	134900	17143575000	407000	407000	407000	406500	81
444	20241018	134800	17110625500	407000	407000	407000	406500	133
445	20241018	134700	17056513000	406500	405500	406500	405500	94
446	20241018	134600	17018338500	405500	405500	406000	404500	82
447	20241018	134500	16985087000	405500	405000	406000	405000	84
448	20241018	134400	16951043000	405000	404000	405000	403500	57
449	20241018	134300	16928021500	404000	403500	404000	402500	87
450	20241018	134200	16892917500	403500	403500	403500	403000	114
451	20241018	134100	16846944000	403500	402000	403500	401500	95
452	20241018	134000	16808712500	402000	402500	403500	401500	181
453	20241018	133900	16735932000	402500	403000	403500	401500	113
454	20241018	133800	16690443500	403000	403000	403000	401500	539
455	20241018	133700	16473767500	403000	402500	403000	402500	276
456	20241018	133600	16362647000	402500	403000	403500	402500	222
457	20241018	133500	16273185500	403500	403500	404000	403000	131
458	20241018	133400	16220340500	403500	404500	404500	403500	253
459	20241018	133300	16118131000	404500	405000	405000	404500	198
460	20241018	133200	16038019000	405000	404500	405000	404500	122
461	20241018	133100	15988647000	405000	405500	406000	405000	340
462	20241018	133000	15850862000	406000	406000	406000	405500	63
463	20241018	132900	15825294500	405500	406500	406500	405500	334
464	20241018	132800	15689696000	406500	407000	407000	406000	110
465	20241018	132700	15645007500	407000	407000	407500	406500	100
466	20241018	132600	15604331000	407000	407000	407500	406500	33
467	20241018	132500	15590900500	406500	406500	407000	406000	65
468	20241018	132400	15564474000	406500	406500	407500	406000	80
469	20241018	132300	15531944000	406500	406500	406500	406000	65
470	20241018	132200	15505532500	406500	407500	408000	406000	68
471	20241018	132100	15477863000	408000	406500	408000	406500	94
472	20241018	132000	15439606000	408000	407000	408000	406500	84
473	20241018	131900	15405366500	407000	407000	407000	406000	71
474	20241018	131800	15376498000	406500	406500	408000	406500	105
475	20241018	131700	15333780000	407000	408000	408000	406500	45
476	20241018	131600	15315464000	407500	407500	408000	407000	73
477	20241018	131500	15285725500	407500	407000	408000	406500	73
478	20241018	131400	15256001500	407000	406500	408000	406500	48
479	20241018	131300	15236467500	407000	406500	408000	406500	61
480	20241018	131200	15211649000	408000	407000	408000	406000	111
481	20241018	131100	15166480500	407000	406000	407000	405500	61
482	20241018	131000	15141733500	405500	405500	405500	405000	131
483	20241018	130900	15088655000	405000	405500	406500	405000	129
484	20241018	130800	15036299500	405500	406000	406000	405000	255
485	20241018	130700	14932933000	406000	406000	406500	405500	168
486	20241018	130600	14864737000	406000	407500	408000	406000	717
487	20241018	130500	14573264500	407000	407000	408000	407000	79
488	20241018	130400	14541090000	407500	407000	408000	407000	92
489	20241018	130300	14503609000	407000	407000	408000	407000	108
490	20241018	130200	14459623000	408000	408000	408000	407000	83
491	20241018	130100	14425815500	408000	407500	408000	407000	92
492	20241018	130000	14388335500	408000	407500	408500	407000	56
493	20241018	125900	14365509000	407500	407500	408500	407000	55
494	20241018	125800	14343080500	407500	407500	407500	407000	91
495	20241018	125700	14306011500	407500	408500	409000	407000	101
496	20241018	125600	14264851000	408500	407500	408500	407000	70
497	20241018	125500	14236325500	407500	408000	408000	407500	214
498	20241018	125400	14149099500	408500	409000	409000	408000	52
499	20241018	125300	14127867000	409500	408000	409500	407500	51
500	20241018	125200	14107011500	407500	407500	408000	407500	91
501	20241018	125100	14069905500	407500	408000	409000	407500	55
502	20241018	125000	14047443500	408000	408000	409500	407500	74
503	20241018	124900	14017257500	408000	408500	408500	408000	74
504	20241018	124800	13987053500	408500	409000	409500	408000	40
505	20241018	124700	13970708000	409500	408500	409500	408000	61
506	20241018	124600	13945797500	408500	408500	408500	407500	58
507	20241018	124500	13922123500	408500	408500	408500	408000	65
508	20241018	124400	13895599000	408500	408500	409500	408500	58
509	20241018	124300	13871893000	409000	409500	409500	407500	45
510	20241018	124200	13853504500	409000	408500	409500	408000	120
511	20241018	124100	13804431000	407500	407500	408500	407000	119
512	20241018	124000	13755932500	407500	408000	408500	407500	169
513	20241018	123900	13686991500	407500	408000	408000	407500	156
514	20241018	123800	13623399500	408000	408000	408000	407500	126
515	20241018	123700	13572031000	408000	408000	408000	407500	56
516	20241018	123600	13549193000	407500	408000	408000	407500	89
517	20241018	123500	13512896500	408000	408500	408500	407500	86
518	20241018	123400	13477806000	408500	408000	408500	407500	78
519	20241018	123300	13445984500	407500	409000	409000	407500	97
520	20241018	123200	13406396000	408500	408500	409000	408500	48
521	20241018	123100	13386779500	408500	409000	409000	408500	61
522	20241018	123000	13361851500	408000	408500	409000	408000	64
523	20241018	122900	13335722000	408500	408000	409000	408000	97
524	20241018	122800	13296115500	408000	408500	409000	408000	72
525	20241018	122700	13266707000	408500	408500	409000	408500	182
526	20241018	122600	13192351500	408500	408500	409000	408500	124
527	20241018	122500	13141683000	409000	409000	409500	408500	63
528	20241018	122400	13115929000	409000	409000	410000	408500	51
529	20241018	122300	13095068000	409000	409000	409000	408500	78
530	20241018	122200	13063182500	409000	408500	409000	408500	82
531	20241018	122100	13029662000	409000	409000	409000	408500	65
532	20241018	122000	13003077500	409000	409000	409000	408500	56
533	20241018	121900	12980183000	408500	409000	409000	408500	66
534	20241018	121800	12953201000	408500	409000	409000	408500	92
535	20241018	121700	12915588000	409000	409000	409000	408500	54
536	20241018	121600	12893515000	408500	409000	410000	408500	91
537	20241018	121500	12856286000	409000	409500	411500	409000	60
538	20241018	121400	12831702000	410000	409500	410000	409000	49
539	20241018	121300	12811639500	409500	410000	410000	409000	69
540	20241018	121200	12783371000	410000	411500	411500	409000	80
541	20241018	121100	12750580000	410500	409500	411000	409500	71
542	20241018	121000	12721470500	411000	410000	411000	410000	32
543	20241018	120900	12708331000	410000	410000	411000	410000	76
544	20241018	120800	12677147000	410000	411000	411000	410000	29
545	20241018	120700	12665249000	409500	409000	410500	409000	64
546	20241018	120600	12639030000	409500	410000	410000	409500	49
547	20241018	120500	12618952000	410000	409500	410000	409000	100
548	20241018	120400	12578012000	410000	409500	410000	409000	74
549	20241018	120300	12547704000	409000	409500	409500	409000	74
550	20241018	120200	12517416000	409500	409500	410000	409000	60
551	20241018	120100	12492845500	410000	410000	410000	409500	65
552	20241018	120000	12466208000	410000	410500	411000	410000	149
553	20241018	115900	12405074500	411000	411000	411000	410500	70
554	20241018	115800	12376314000	411000	411000	412000	410500	65
555	20241018	115700	12349597500	411000	411000	412000	411000	61
556	20241018	115600	12324508500	411500	411000	411500	410500	85
557	20241018	115500	12289580500	411000	412000	412000	410500	85
558	20241018	115400	12254630500	411000	411000	411500	411000	53
559	20241018	115300	12232844000	410500	412000	412000	410000	116
560	20241018	115200	12185198000	410500	412000	412000	410000	64
561	20241018	115100	12158904000	411500	412000	412000	410500	82
562	20241018	115000	12125215500	411500	411500	411500	410000	46
563	20241018	114900	12106307000	411500	411500	411500	410500	68
564	20241018	114800	12078366500	411500	411500	412000	411000	109
565	20241018	114700	12033523500	411000	410000	411500	410000	242
566	20241018	114600	11934183500	410000	410000	411000	410000	70
567	20241018	114500	11905445000	409500	411000	411000	409500	121
568	20241018	114400	11855817500	410500	411500	411500	410500	97
569	20241018	114300	11815968500	411500	411500	411500	410500	49
570	20241018	114200	11795829500	411000	411500	411500	411000	78
571	20241018	114100	11763752500	411500	411500	411500	411000	92
572	20241018	114000	11725912500	411500	411500	411500	411000	81
573	20241018	113900	11692596500	411500	411500	411500	411000	75
574	20241018	113800	11661753000	411500	411500	411500	410500	63
575	20241018	113700	11635846000	411000	411500	412000	411000	73
576	20241018	113600	11605830500	411500	411500	412000	411000	80
577	20241018	113500	11572919500	411500	411500	412000	411500	93
578	20241018	113400	11534645000	411500	411500	411500	411000	67
579	20241018	113300	11507084500	411500	411500	411500	411000	63
580	20241018	113200	11481171500	411500	411500	412000	411000	101
581	20241018	113100	11439629500	412000	411500	412000	411000	147
582	20241018	113000	11379122500	411500	411500	412000	411000	69
583	20241018	112900	11350733500	412000	411000	412000	410500	307
584	20241018	112800	11224577500	411000	410500	411000	409500	53
585	20241018	112700	11202833500	411000	411000	411000	410000	73
586	20241018	112600	11172867000	411000	410000	411000	409500	218
587	20241018	112500	11083490500	410500	411000	411000	410500	43
588	20241018	112400	11065829500	411000	412000	412000	411000	148
589	20241018	112300	11004958500	411500	411500	412000	411500	98
590	20241018	112200	10964607000	412000	412000	412500	411500	84
591	20241018	112100	10930018500	412000	412500	412500	412000	75
592	20241018	112000	10899099000	412500	411500	412500	411500	66
593	20241018	111900	10871911000	411500	412000	412000	411500	61
594	20241018	111800	10846790500	411500	413500	413500	411500	124
595	20241018	111700	10795682500	413500	413000	413500	413000	86
596	20241018	111600	10760144500	413500	413500	413500	413000	177
597	20241018	111500	10686993500	413500	413500	413500	413500	35
598	20241018	111400	10672521000	413500	413000	413500	412500	111
599	20241018	111300	10626690000	413000	413000	413000	412500	176
600	20241018	111200	10554013000	413000	412500	413000	412500	54
601	20241018	111100	10531725000	412500	412500	412500	411000	196
602	20241018	111000	10450988500	412500	412000	412500	411500	117
603	20241018	110900	10402792000	412000	412000	412000	411500	88
604	20241018	110800	10366553500	412000	412500	412500	411500	49
605	20241018	110700	10346366000	412500	412000	412500	411500	80
606	20241018	110600	10313400500	412000	412500	412500	412000	46
607	20241018	110500	10294444000	412500	412500	412500	412000	52
608	20241018	110400	10273005500	412500	412500	412500	412000	83
609	20241018	110300	10238782500	412000	412500	412500	412000	98
610	20241018	110200	10198375000	412500	410000	412500	410000	1278
611	20241018	110100	9673976500	410000	410000	410000	409500	104
612	20241018	110000	9631352500	410000	410000	410000	409500	120
613	20241018	105900	9582180000	410000	410000	410000	409500	55
614	20241018	105800	9559644000	410000	410000	410000	409500	107
615	20241018	105700	9515791500	410000	410000	410000	409500	117
616	20241018	105600	9467846000	410000	409500	410000	409000	70
617	20241018	105500	9439182500	409500	409500	410000	409500	70
618	20241018	105400	9410507000	409000	409500	410000	409000	41
619	20241018	105300	9393716500	409500	410000	410000	409500	61
620	20241018	105200	9368715500	410000	410000	410000	409500	84
621	20241018	105100	9334291000	410000	410000	410000	409500	50
622	20241018	105000	9313804500	410000	410000	410000	409500	66
623	20241018	104900	9286758500	410000	410000	410000	409500	69
624	20241018	104800	9258487000	410000	409000	410000	408000	126
625	20241018	104700	9207040500	409000	408500	409500	408000	58
626	20241018	104600	9183327500	408500	409500	409500	408000	184
627	20241018	104500	9108131000	409500	410000	410000	409000	85
628	20241018	104400	9073321000	409500	410000	410000	408500	126
629	20241018	104300	9021778500	410000	410000	410000	409000	176
630	20241018	104200	8949762500	410000	410000	410000	409000	197
631	20241018	104100	8869075000	410000	410000	410000	410000	150
632	20241018	104000	8807575000	410000	411000	411000	410000	90
633	20241018	103900	8770654500	410500	410500	411000	410500	100
634	20241018	103800	8729599000	410500	410000	411000	410000	121
635	20241018	103700	8679965500	410000	410500	411000	410000	69
636	20241018	103600	8651648500	410500	410500	411000	410500	106
637	20241018	103500	8608121500	411000	411000	412000	410500	235
638	20241018	103400	8511543500	411500	411000	412000	410500	104
639	20241018	103300	8468805000	411000	411000	411500	410000	251
640	20241018	103200	8365680500	411000	410500	411000	410000	96
641	20241018	103100	8326279500	411000	411000	411500	410500	102
642	20241018	103000	8284348500	410500	410500	411500	410000	103
643	20241018	102900	8242040500	410000	410500	411000	410000	115
644	20241018	102800	8194874000	410500	410500	411000	410000	86
645	20241018	102700	8159594000	409500	410000	411000	409500	144
646	20241018	102600	8100539000	410000	411000	411000	410000	89
647	20241018	102500	8064015000	411000	410500	411000	410000	81
648	20241018	102400	8030780500	410500	409500	411500	409500	305
649	20241018	102300	7905706000	409000	410000	410000	409000	79
650	20241018	102200	7873356000	409500	409500	410000	409500	64
651	20241018	102100	7847140000	410000	409500	410000	409500	81
652	20241018	102000	7813956000	410000	410000	410000	409500	41
653	20241018	101900	7797152000	409500	410000	410000	409500	83
654	20241018	101800	7763149500	410000	411000	411500	409500	107
655	20241018	101700	7719225000	411000	410500	411500	409500	119
656	20241018	101600	7670383000	410500	410000	411000	410000	143
657	20241018	101500	7611730500	410000	409500	410000	409000	243
658	20241018	101400	7512272500	410000	410500	410500	410000	89
659	20241018	101300	7475762000	410500	411000	411000	410000	71
660	20241018	101200	7446637000	411000	410500	411000	410000	77
661	20241018	101100	7415029000	411000	410500	411500	410000	258
662	20241018	101000	7309069500	410000	410500	411000	410000	100
663	20241018	100900	7268027500	411000	411000	411500	410500	75
664	20241018	100800	7237207000	410000	412000	412000	410000	147
665	20241018	100700	7176802000	412000	412000	412000	411000	123
666	20241018	100600	7126187000	411500	412500	413000	411500	54
667	20241018	100500	7103911500	413000	412500	413000	412000	45
668	20241018	100400	7085345500	412500	413000	413500	412000	86
669	20241018	100300	7049876000	413500	413500	413500	413000	54
670	20241018	100200	7027566500	413500	414000	414000	413000	168
671	20241018	100100	6958091000	414000	414000	414000	413500	50
672	20241018	100000	6937406500	413500	414000	414000	413500	215
673	20241018	095900	6848409500	413500	413500	414000	413500	75
674	20241018	095800	6817393500	413000	413500	413500	413000	74
675	20241018	095700	6786814000	413000	413000	413500	413000	175
676	20241018	095600	6714519500	413500	412500	413500	412500	228
677	20241018	095500	6620322000	412000	412500	413000	412000	145
678	20241018	095400	6560512000	412500	411500	412500	411000	276
679	20241018	095300	6446838500	411500	411500	411500	411000	46
680	20241018	095200	6427922000	411500	409000	411500	408500	44
681	20241018	095100	6409909500	408500	412000	412000	408500	176
682	20241018	095000	6337732000	412000	412500	413000	410500	249
683	20241018	094900	6235105000	412500	410000	412500	410000	483
684	20241018	094800	6036517500	409000	410500	410500	408500	132
685	20241018	094700	5982489500	410500	409500	410500	409500	86
686	20241018	094600	5947237500	409500	409500	410500	409000	110
687	20241018	094500	5902201000	409500	410500	410500	409500	75
688	20241018	094400	5871448000	410500	411000	411000	410000	165
689	20241018	094300	5803706000	411000	411500	411500	411000	55
690	20241018	094200	5781095500	411500	411500	411500	410500	144
691	20241018	094100	5721894000	411500	411000	412000	411000	39
692	20241018	094000	5705851000	411000	411500	411500	410500	38
693	20241018	093900	5690234000	411500	411000	412000	411000	258
694	20241018	093800	5584090000	411000	410500	411500	410500	108
695	20241018	093700	5539698500	410500	412000	412500	410500	149
696	20241018	093600	5478432000	411500	411500	412000	411500	42
697	20241018	093500	5461148500	411000	410500	412000	410500	91
698	20241018	093400	5423744000	411000	412500	412500	411000	179
699	20241018	093300	5350049000	412500	412000	413500	412000	386
700	20241018	093200	5190734000	412000	411000	412000	411000	287
701	20241018	093100	5072638000	411000	409000	411000	409000	164
702	20241018	093000	5005335500	409000	408500	409500	408500	110
703	20241018	092900	4960330000	409000	408000	409000	408000	174
704	20241018	092800	4889316500	408000	408500	408500	408000	71
705	20241018	092700	4860345000	408000	408000	408500	407500	119
706	20241018	092600	4811792000	408500	407500	408500	407500	65
707	20241018	092500	4785280000	407500	408000	408000	407500	69
708	20241018	092400	4757153500	407500	408500	409000	407500	90
709	20241018	092300	4720392500	408500	409000	409500	408500	160
710	20241018	092200	4654930500	409500	407500	409500	407500	132
711	20241018	092100	4600938000	407000	408000	408000	406500	438
712	20241018	092000	4422857000	406500	407000	408500	406500	570
713	20241018	091900	4190850000	407000	409000	409500	407000	410
714	20241018	091800	4023474500	409000	410000	411000	409000	230
715	20241018	091700	3929185500	411000	411500	411500	410000	350
716	20241018	091600	3785409500	411000	411000	411500	411000	318
717	20241018	091500	3654686000	411500	412500	412500	411000	241
718	20241018	091400	3555496000	412000	413500	413500	411500	478
719	20241018	091300	3358515000	413500	413500	414000	413500	103
720	20241018	091200	3315887500	413000	413000	413500	412500	183
721	20241018	091100	3240341500	412500	414000	414500	412500	231
722	20241018	091000	3144733000	414000	415000	415000	413000	507
723	20241018	090900	2934758500	415000	414500	415000	413000	299
724	20241018	090800	2810929500	414000	413000	414000	412000	526
725	20241018	090700	2593648000	413000	412500	413000	412000	259
726	20241018	090600	2486760500	412500	414000	414000	412000	404
727	20241018	090500	2320019500	413000	414000	414000	413000	522
728	20241018	090400	2104151500	413500	414500	416000	413500	1235
729	20241018	090300	1592036000	414500	415000	417000	414500	1275
730	20241018	090200	1062354000	415500	417000	417000	415500	296
731	20241018	090100	939221500	416500	417500	418000	416500	412
732	20241018	090000	767314500	418000	414500	418500	414000	1847