KissMeData/298020/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	211200	8756762500	306000	306000	306000	306000	647
3	20241022	211100	8756762500	306000	306000	306000	306000	0
4	20241022	211000	8756762500	306000	306000	306000	306000	0
5	20241022	210900	8756762500	306000	306000	306000	306000	0
6	20241022	210800	8756762500	306000	306000	306000	306000	0
7	20241022	210700	8756762500	306000	306000	306000	306000	0
8	20241022	210600	8756762500	306000	306000	306000	306000	0
9	20241022	210500	8756762500	306000	306000	306000	306000	0
10	20241022	210400	8756762500	306000	306000	306000	306000	0
11	20241022	210300	8756762500	306000	306000	306000	306000	0
12	20241022	210200	8756762500	306000	306000	306000	306000	0
13	20241022	210100	8756762500	306000	306000	306000	306000	0
14	20241022	210000	8756762500	306000	306000	306000	306000	0
15	20241022	205900	8756762500	306000	306000	306000	306000	0
16	20241022	205800	8756762500	306000	306000	306000	306000	0
17	20241022	205700	8756762500	306000	306000	306000	306000	0
18	20241022	205600	8756762500	306000	306000	306000	306000	0
19	20241022	205500	8756762500	306000	306000	306000	306000	0
20	20241022	205400	8756762500	306000	306000	306000	306000	0
21	20241022	205300	8756762500	306000	306000	306000	306000	0
22	20241022	205200	8756762500	306000	306000	306000	306000	0
23	20241022	205100	8756762500	306000	306000	306000	306000	0
24	20241022	205000	8756762500	306000	306000	306000	306000	0
25	20241022	204900	8756762500	306000	306000	306000	306000	0
26	20241022	204800	8756762500	306000	306000	306000	306000	0
27	20241022	204700	8756762500	306000	306000	306000	306000	0
28	20241022	204600	8756762500	306000	306000	306000	306000	0
29	20241022	204500	8756762500	306000	306000	306000	306000	0
30	20241022	204400	8756762500	306000	306000	306000	306000	0
31	20241022	204300	8756762500	306000	306000	306000	306000	0
32	20241022	204200	8756762500	306000	306000	306000	306000	647
33	20241022	204100	8756762500	306000	306000	306000	306000	0
34	20241022	204000	8756762500	306000	306000	306000	306000	0
35	20241022	203900	8756762500	306000	306000	306000	306000	0
36	20241022	203800	8756762500	306000	306000	306000	306000	0
37	20241022	203700	8756762500	306000	306000	306000	306000	0
38	20241022	203600	8756762500	306000	306000	306000	306000	0
39	20241022	203500	8756762500	306000	306000	306000	306000	0
40	20241022	203400	8756762500	306000	306000	306000	306000	0
41	20241022	203300	8756762500	306000	306000	306000	306000	0
42	20241022	203200	8756762500	306000	306000	306000	306000	0
43	20241022	203100	8756762500	306000	306000	306000	306000	0
44	20241022	203000	8756762500	306000	306000	306000	306000	0
45	20241022	202900	8756762500	306000	306000	306000	306000	0
46	20241022	202800	8756762500	306000	306000	306000	306000	0
47	20241022	202700	8756762500	306000	306000	306000	306000	0
48	20241022	202600	8756762500	306000	306000	306000	306000	0
49	20241022	202500	8756762500	306000	306000	306000	306000	0
50	20241022	202400	8756762500	306000	306000	306000	306000	0
51	20241022	202300	8756762500	306000	306000	306000	306000	0
52	20241022	202200	8756762500	306000	306000	306000	306000	0
53	20241022	202100	8756762500	306000	306000	306000	306000	0
54	20241022	202000	8756762500	306000	306000	306000	306000	0
55	20241022	201900	8756762500	306000	306000	306000	306000	0
56	20241022	201800	8756762500	306000	306000	306000	306000	0
57	20241022	201700	8756762500	306000	306000	306000	306000	0
58	20241022	201600	8756762500	306000	306000	306000	306000	0
59	20241022	201500	8756762500	306000	306000	306000	306000	0
60	20241022	201400	8756762500	306000	306000	306000	306000	0
61	20241022	201300	8756762500	306000	306000	306000	306000	0
62	20241022	201200	8756762500	306000	306000	306000	306000	647
63	20241022	201100	8756762500	306000	306000	306000	306000	0
64	20241022	201000	8756762500	306000	306000	306000	306000	0
65	20241022	200900	8756762500	306000	306000	306000	306000	0
66	20241022	200800	8756762500	306000	306000	306000	306000	0
67	20241022	200700	8756762500	306000	306000	306000	306000	0
68	20241022	200600	8756762500	306000	306000	306000	306000	0
69	20241022	200500	8756762500	306000	306000	306000	306000	0
70	20241022	200400	8756762500	306000	306000	306000	306000	0
71	20241022	200300	8756762500	306000	306000	306000	306000	0
72	20241022	200200	8756762500	306000	306000	306000	306000	0
73	20241022	200100	8756762500	306000	306000	306000	306000	0
74	20241022	200000	8756762500	306000	306000	306000	306000	0
75	20241022	195900	8756762500	306000	306000	306000	306000	0
76	20241022	195800	8756762500	306000	306000	306000	306000	0
77	20241022	195700	8756762500	306000	306000	306000	306000	0
78	20241022	195600	8756762500	306000	306000	306000	306000	0
79	20241022	195500	8756762500	306000	306000	306000	306000	0
80	20241022	195400	8756762500	306000	306000	306000	306000	0
81	20241022	195300	8756762500	306000	306000	306000	306000	0
82	20241022	195200	8756762500	306000	306000	306000	306000	0
83	20241022	195100	8756762500	306000	306000	306000	306000	0
84	20241022	195000	8756762500	306000	306000	306000	306000	0
85	20241022	194900	8756762500	306000	306000	306000	306000	0
86	20241022	194800	8756762500	306000	306000	306000	306000	0
87	20241022	194700	8756762500	306000	306000	306000	306000	0
88	20241022	194600	8756762500	306000	306000	306000	306000	0
89	20241022	194500	8756762500	306000	306000	306000	306000	0
90	20241022	194400	8756762500	306000	306000	306000	306000	0
91	20241022	194300	8756762500	306000	306000	306000	306000	0
92	20241022	194200	8756762500	306000	306000	306000	306000	647
93	20241022	194100	8756762500	306000	306000	306000	306000	0
94	20241022	194000	8756762500	306000	306000	306000	306000	0
95	20241022	193900	8756762500	306000	306000	306000	306000	0
96	20241022	193800	8756762500	306000	306000	306000	306000	0
97	20241022	193700	8756762500	306000	306000	306000	306000	0
98	20241022	193600	8756762500	306000	306000	306000	306000	0
99	20241022	193500	8756762500	306000	306000	306000	306000	0
100	20241022	193400	8756762500	306000	306000	306000	306000	0
101	20241022	193300	8756762500	306000	306000	306000	306000	0
102	20241022	193200	8756762500	306000	306000	306000	306000	0
103	20241022	193100	8756762500	306000	306000	306000	306000	0
104	20241022	193000	8756762500	306000	306000	306000	306000	0
105	20241022	192900	8756762500	306000	306000	306000	306000	0
106	20241022	192800	8756762500	306000	306000	306000	306000	0
107	20241022	192700	8756762500	306000	306000	306000	306000	0
108	20241022	192600	8756762500	306000	306000	306000	306000	0
109	20241022	192500	8756762500	306000	306000	306000	306000	0
110	20241022	192400	8756762500	306000	306000	306000	306000	0
111	20241022	192300	8756762500	306000	306000	306000	306000	0
112	20241022	192200	8756762500	306000	306000	306000	306000	0
113	20241022	192100	8756762500	306000	306000	306000	306000	0
114	20241022	192000	8756762500	306000	306000	306000	306000	0
115	20241022	191900	8756762500	306000	306000	306000	306000	0
116	20241022	191800	8756762500	306000	306000	306000	306000	0
117	20241022	191700	8756762500	306000	306000	306000	306000	0
118	20241022	191600	8756762500	306000	306000	306000	306000	0
119	20241022	191500	8756762500	306000	306000	306000	306000	0
120	20241022	191400	8756762500	306000	306000	306000	306000	0
121	20241022	191300	8756762500	306000	306000	306000	306000	0
122	20241022	191200	8756762500	306000	306000	306000	306000	647
123	20241022	191100	8756762500	306000	306000	306000	306000	0
124	20241022	191000	8756762500	306000	306000	306000	306000	0
125	20241022	190900	8756762500	306000	306000	306000	306000	0
126	20241022	190800	8756762500	306000	306000	306000	306000	0
127	20241022	190700	8756762500	306000	306000	306000	306000	0
128	20241022	190600	8756762500	306000	306000	306000	306000	0
129	20241022	190500	8756762500	306000	306000	306000	306000	0
130	20241022	190400	8756762500	306000	306000	306000	306000	0
131	20241022	190300	8756762500	306000	306000	306000	306000	0
132	20241022	190200	8756762500	306000	306000	306000	306000	0
133	20241022	190100	8756762500	306000	306000	306000	306000	0
134	20241022	190000	8756762500	306000	306000	306000	306000	0
135	20241022	185900	8756762500	306000	306000	306000	306000	0
136	20241022	185800	8756762500	306000	306000	306000	306000	0
137	20241022	185700	8756762500	306000	306000	306000	306000	0
138	20241022	185600	8756762500	306000	306000	306000	306000	0
139	20241022	185500	8756762500	306000	306000	306000	306000	0
140	20241022	185400	8756762500	306000	306000	306000	306000	0
141	20241022	185300	8756762500	306000	306000	306000	306000	0
142	20241022	185200	8756762500	306000	306000	306000	306000	0
143	20241022	185100	8756762500	306000	306000	306000	306000	0
144	20241022	185000	8756762500	306000	306000	306000	306000	0
145	20241022	184900	8756762500	306000	306000	306000	306000	0
146	20241022	184800	8756762500	306000	306000	306000	306000	0
147	20241022	184700	8756762500	306000	306000	306000	306000	0
148	20241022	184600	8756762500	306000	306000	306000	306000	0
149	20241022	184500	8756762500	306000	306000	306000	306000	0
150	20241022	184400	8756762500	306000	306000	306000	306000	0
151	20241022	184300	8756762500	306000	306000	306000	306000	0
152	20241022	184200	8756762500	306000	306000	306000	306000	647
153	20241022	184100	8756762500	306000	306000	306000	306000	0
154	20241022	184000	8756762500	306000	306000	306000	306000	0
155	20241022	183900	8756762500	306000	306000	306000	306000	0
156	20241022	183800	8756762500	306000	306000	306000	306000	0
157	20241022	183700	8756762500	306000	306000	306000	306000	0
158	20241022	183600	8756762500	306000	306000	306000	306000	0
159	20241022	183500	8756762500	306000	306000	306000	306000	0
160	20241022	183400	8756762500	306000	306000	306000	306000	0
161	20241022	183300	8756762500	306000	306000	306000	306000	0
162	20241022	183200	8756762500	306000	306000	306000	306000	0
163	20241022	183100	8756762500	306000	306000	306000	306000	0
164	20241022	183000	8756762500	306000	306000	306000	306000	0
165	20241022	182900	8756762500	306000	306000	306000	306000	0
166	20241022	182800	8756762500	306000	306000	306000	306000	0
167	20241022	182700	8756762500	306000	306000	306000	306000	0
168	20241022	182600	8756762500	306000	306000	306000	306000	0
169	20241022	182500	8756762500	306000	306000	306000	306000	0
170	20241022	182400	8756762500	306000	306000	306000	306000	0
171	20241022	182300	8756762500	306000	306000	306000	306000	0
172	20241022	182200	8756762500	306000	306000	306000	306000	0
173	20241022	182100	8756762500	306000	306000	306000	306000	0
174	20241022	182000	8756762500	306000	306000	306000	306000	0
175	20241022	181900	8756762500	306000	306000	306000	306000	0
176	20241022	181800	8756762500	306000	306000	306000	306000	0
177	20241022	181700	8756762500	306000	306000	306000	306000	0
178	20241022	181600	8756762500	306000	306000	306000	306000	0
179	20241022	181500	8756762500	306000	306000	306000	306000	0
180	20241022	181400	8756762500	306000	306000	306000	306000	0
181	20241022	181300	8756762500	306000	306000	306000	306000	0
182	20241022	181200	8756762500	306000	306000	306000	306000	647
183	20241022	181100	8756762500	306000	306000	306000	306000	0
184	20241022	181000	8756762500	306000	306000	306000	306000	0
185	20241022	180900	8756762500	306000	306000	306000	306000	0
186	20241022	180800	8756762500	306000	306000	306000	306000	0
187	20241022	180700	8756762500	306000	306000	306000	306000	0
188	20241022	180600	8756762500	306000	306000	306000	306000	0
189	20241022	180500	8756762500	306000	306000	306000	306000	0
190	20241022	180400	8756762500	306000	306000	306000	306000	0
191	20241022	180300	8756762500	306000	306000	306000	306000	0
192	20241022	180200	8756762500	306000	306000	306000	306000	0
193	20241022	180100	8756762500	306000	306000	306000	306000	0
194	20241022	180000	8756762500	306000	306000	306000	306000	0
195	20241022	175900	8756762500	306000	306000	306000	306000	0
196	20241022	175800	8756762500	306000	306000	306000	306000	0
197	20241022	175700	8756762500	306000	306000	306000	306000	0
198	20241022	175600	8756762500	306000	306000	306000	306000	0
199	20241022	175500	8756762500	306000	306000	306000	306000	0
200	20241022	175400	8756762500	306000	306000	306000	306000	0
201	20241022	175300	8756762500	306000	306000	306000	306000	0
202	20241022	175200	8756762500	306000	306000	306000	306000	0
203	20241022	175100	8756762500	306000	306000	306000	306000	0
204	20241022	175000	8756762500	306000	306000	306000	306000	0
205	20241022	174900	8756762500	306000	306000	306000	306000	0
206	20241022	174800	8756762500	306000	306000	306000	306000	0
207	20241022	174700	8756762500	306000	306000	306000	306000	0
208	20241022	174600	8756762500	306000	306000	306000	306000	0
209	20241022	174500	8756762500	306000	306000	306000	306000	0
210	20241022	174400	8756762500	306000	306000	306000	306000	0
211	20241022	174300	8756762500	306000	306000	306000	306000	0
212	20241022	174200	8756762500	306000	306000	306000	306000	647
213	20241022	174100	8756762500	306000	306000	306000	306000	0
214	20241022	174000	8756762500	306000	306000	306000	306000	0
215	20241022	173900	8756762500	306000	306000	306000	306000	0
216	20241022	173800	8756762500	306000	306000	306000	306000	0
217	20241022	173700	8756762500	306000	306000	306000	306000	0
218	20241022	173600	8756762500	306000	306000	306000	306000	0
219	20241022	173500	8756762500	306000	306000	306000	306000	0
220	20241022	173400	8756762500	306000	306000	306000	306000	0
221	20241022	173300	8756762500	306000	306000	306000	306000	0
222	20241022	173200	8756762500	306000	306000	306000	306000	0
223	20241022	173100	8756762500	306000	306000	306000	306000	0
224	20241022	173000	8756762500	306000	306000	306000	306000	0
225	20241022	172900	8756762500	306000	306000	306000	306000	0
226	20241022	172800	8756762500	306000	306000	306000	306000	0
227	20241022	172700	8756762500	306000	306000	306000	306000	0
228	20241022	172600	8756762500	306000	306000	306000	306000	0
229	20241022	172500	8756762500	306000	306000	306000	306000	0
230	20241022	172400	8756762500	306000	306000	306000	306000	0
231	20241022	172300	8756762500	306000	306000	306000	306000	0
232	20241022	172200	8756762500	306000	306000	306000	306000	0
233	20241022	172100	8756762500	306000	306000	306000	306000	0
234	20241022	172000	8756762500	306000	306000	306000	306000	0
235	20241022	171900	8756762500	306000	306000	306000	306000	0
236	20241022	171800	8756762500	306000	306000	306000	306000	0
237	20241022	171700	8756762500	306000	306000	306000	306000	0
238	20241022	171600	8756762500	306000	306000	306000	306000	0
239	20241022	171500	8756762500	306000	306000	306000	306000	0
240	20241022	171400	8756762500	306000	306000	306000	306000	0
241	20241022	171300	8756762500	306000	306000	306000	306000	0
242	20241022	171200	8756762500	306000	306000	306000	306000	647
243	20241022	171100	8756762500	306000	306000	306000	306000	0
244	20241022	171000	8756762500	306000	306000	306000	306000	0
245	20241022	170900	8756762500	306000	306000	306000	306000	0
246	20241022	170800	8756762500	306000	306000	306000	306000	0
247	20241022	170700	8756762500	306000	306000	306000	306000	0
248	20241022	170600	8756762500	306000	306000	306000	306000	0
249	20241022	170500	8756762500	306000	306000	306000	306000	0
250	20241022	170400	8756762500	306000	306000	306000	306000	0
251	20241022	170300	8756762500	306000	306000	306000	306000	0
252	20241022	170200	8756762500	306000	306000	306000	306000	0
253	20241022	170100	8756762500	306000	306000	306000	306000	0
254	20241022	170000	8756762500	306000	306000	306000	306000	0
255	20241022	165900	8756762500	306000	306000	306000	306000	0
256	20241022	165800	8756762500	306000	306000	306000	306000	0
257	20241022	165700	8756762500	306000	306000	306000	306000	0
258	20241022	165600	8756762500	306000	306000	306000	306000	0
259	20241022	165500	8756762500	306000	306000	306000	306000	0
260	20241022	165400	8756762500	306000	306000	306000	306000	0
261	20241022	165300	8756762500	306000	306000	306000	306000	0
262	20241022	165200	8756762500	306000	306000	306000	306000	0
263	20241022	165100	8756762500	306000	306000	306000	306000	0
264	20241022	165000	8756762500	306000	306000	306000	306000	0
265	20241022	164900	8756762500	306000	306000	306000	306000	0
266	20241022	164800	8756762500	306000	306000	306000	306000	0
267	20241022	164700	8756762500	306000	306000	306000	306000	0
268	20241022	164600	8756762500	306000	306000	306000	306000	0
269	20241022	164500	8756762500	306000	306000	306000	306000	0
270	20241022	164400	8756762500	306000	306000	306000	306000	0
271	20241022	164300	8756762500	306000	306000	306000	306000	0
272	20241022	164200	8756762500	306000	306000	306000	306000	647
273	20241022	164100	8756762500	306000	306000	306000	306000	0
274	20241022	164000	8756762500	306000	306000	306000	306000	0
275	20241022	163900	8756762500	306000	306000	306000	306000	0
276	20241022	163800	8756762500	306000	306000	306000	306000	0
277	20241022	163700	8756762500	306000	306000	306000	306000	0
278	20241022	163600	8756762500	306000	306000	306000	306000	0
279	20241022	163500	8756762500	306000	306000	306000	306000	0
280	20241022	163400	8756762500	306000	306000	306000	306000	0
281	20241022	163300	8756762500	306000	306000	306000	306000	0
282	20241022	163200	8756762500	306000	306000	306000	306000	0
283	20241022	163100	8756762500	306000	306000	306000	306000	0
284	20241022	163000	8756762500	306000	306000	306000	306000	0
285	20241022	162900	8756762500	306000	306000	306000	306000	0
286	20241022	162800	8756762500	306000	306000	306000	306000	0
287	20241022	162700	8756762500	306000	306000	306000	306000	0
288	20241022	162600	8756762500	306000	306000	306000	306000	0
289	20241022	162500	8756762500	306000	306000	306000	306000	0
290	20241022	162400	8756762500	306000	306000	306000	306000	0
291	20241022	162300	8756762500	306000	306000	306000	306000	0
292	20241022	162200	8756762500	306000	306000	306000	306000	0
293	20241022	162100	8756762500	306000	306000	306000	306000	0
294	20241022	162000	8756762500	306000	306000	306000	306000	0
295	20241022	161900	8756762500	306000	306000	306000	306000	0
296	20241022	161800	8756762500	306000	306000	306000	306000	0
297	20241022	161700	8756762500	306000	306000	306000	306000	0
298	20241022	161600	8756762500	306000	306000	306000	306000	0
299	20241022	161500	8756762500	306000	306000	306000	306000	0
300	20241022	161400	8756762500	306000	306000	306000	306000	0
301	20241022	161300	8756762500	306000	306000	306000	306000	0
302	20241022	161200	8756762500	306000	306000	306000	306000	647
303	20241022	161100	8756762500	306000	306000	306000	306000	0
304	20241022	161000	8756762500	306000	306000	306000	306000	0
305	20241022	160900	8756762500	306000	306000	306000	306000	0
306	20241022	160800	8756762500	306000	306000	306000	306000	0
307	20241022	160700	8756762500	306000	306000	306000	306000	0
308	20241022	160600	8756762500	306000	306000	306000	306000	0
309	20241022	160500	8756762500	306000	306000	306000	306000	0
310	20241022	160400	8756762500	306000	306000	306000	306000	0
311	20241022	160300	8756762500	306000	306000	306000	306000	0
312	20241022	160200	8756762500	306000	306000	306000	306000	0
313	20241022	160100	8756762500	306000	306000	306000	306000	0
314	20241022	160000	8756762500	306000	306000	306000	306000	0
315	20241022	155900	8756762500	306000	306000	306000	306000	0
316	20241022	155800	8756762500	306000	306000	306000	306000	0
317	20241022	155700	8756762500	306000	306000	306000	306000	0
318	20241022	155600	8756762500	306000	306000	306000	306000	0
319	20241022	155500	8756762500	306000	306000	306000	306000	0
320	20241022	155400	8756762500	306000	306000	306000	306000	0
321	20241022	155300	8756762500	306000	306000	306000	306000	0
322	20241022	155200	8756762500	306000	306000	306000	306000	0
323	20241022	155100	8756762500	306000	306000	306000	306000	0
324	20241022	155000	8756762500	306000	306000	306000	306000	0
325	20241022	154900	8756762500	306000	306000	306000	306000	0
326	20241022	154800	8756762500	306000	306000	306000	306000	0
327	20241022	154700	8756762500	306000	306000	306000	306000	0
328	20241022	154600	8756762500	306000	306000	306000	306000	0
329	20241022	154500	8756762500	306000	306000	306000	306000	0
330	20241022	154400	8756762500	306000	306000	306000	306000	0
331	20241022	154300	8756762500	306000	306000	306000	306000	0
332	20241022	154200	8756762500	306000	306000	306000	306000	647
333	20241022	154100	8756762500	306000	306000	306000	306000	0
334	20241022	154000	8756762500	306000	306000	306000	306000	0
335	20241022	153900	8756762500	306000	306000	306000	306000	0
336	20241022	153800	8756762500	306000	306000	306000	306000	0
337	20241022	153700	8756762500	306000	306000	306000	306000	0
338	20241022	153600	8756762500	306000	306000	306000	306000	0
339	20241022	153500	8756762500	306000	306000	306000	306000	0
340	20241022	153400	8756762500	306000	306000	306000	306000	0
341	20241022	153300	8756762500	306000	306000	306000	306000	0
342	20241022	153200	8756762500	306000	306000	306000	306000	0
343	20241022	153100	8756762500	306000	306000	306000	306000	0
344	20241022	153000	8756762500	306000	306000	306000	306000	647
345	20241022	152900	8558780500	306000	306000	306000	306000	0
346	20241022	152800	8558780500	306000	306000	306000	306000	0
347	20241022	152700	8558780500	306000	306000	306000	306000	0
348	20241022	152600	8558780500	306000	306000	306000	306000	0
349	20241022	152500	8558780500	306000	306000	306000	306000	0
350	20241022	152400	8558780500	306000	306000	306000	306000	0
351	20241022	152300	8558780500	306000	306000	306000	306000	0
352	20241022	152200	8558780500	306000	306000	306000	306000	0
353	20241022	152100	8558780500	306000	306000	306000	306000	0
354	20241022	152000	8558780500	306000	306000	306000	306000	0
355	20241022	151900	8558780500	306000	306000	306500	304000	6
356	20241022	151800	8556947000	306500	305500	306500	305500	203
357	20241022	151700	8494833000	306000	305500	306500	302000	735
358	20241022	151600	8271029500	305500	305500	306000	305000	71
359	20241022	151500	8249327000	305500	306500	306500	305000	164
360	20241022	151400	8199165500	306500	306000	307000	306000	87
361	20241022	151300	8172506500	306500	307000	307000	306000	42
362	20241022	151200	8159641000	306500	307000	307000	306500	48
363	20241022	151100	8144917000	306500	306000	307000	305500	222
364	20241022	151000	8076880000	306500	307000	307000	305500	50
365	20241022	150900	8061577500	307000	305500	307000	305500	41
366	20241022	150800	8049007500	306500	306000	307000	306000	178
367	20241022	150700	7994429500	306000	306500	307000	305500	240
368	20241022	150600	7920877500	306500	306500	306500	305500	73
369	20241022	150500	7898537000	306000	306000	306500	305500	72
370	20241022	150400	7876502500	305500	306000	306500	305500	94
371	20241022	150300	7847715000	306000	306500	306500	305500	67
372	20241022	150200	7827197000	306000	306500	306500	305500	70
373	20241022	150100	7805766500	306500	306500	306500	305500	53
374	20241022	150000	7789544000	306000	306500	306500	306000	79
375	20241022	145900	7765357000	306000	305500	306500	305000	70
376	20241022	145800	7743936000	306000	306500	306500	306000	73
377	20241022	145700	7721573000	306000	307000	307000	306000	62
378	20241022	145600	7702584500	307000	307000	307000	306000	61
379	20241022	145500	7683883500	307000	307000	307000	306000	211
380	20241022	145400	7619187500	307000	306500	307000	306500	67
381	20241022	145300	7598637500	307000	307000	307000	306500	55
382	20241022	145200	7581765500	306500	306500	307000	306500	91
383	20241022	145100	7553845000	307000	307000	307000	306500	57
384	20241022	145000	7536359000	307000	307000	307000	306500	70
385	20241022	144900	7514882500	306500	306500	307000	306500	122
386	20241022	144800	7477457000	306500	306500	307000	306000	139
387	20241022	144700	7434860000	306500	306000	306500	305000	105
388	20241022	144600	7402712500	306500	305500	306500	305500	46
389	20241022	144500	7388623500	306500	306500	306500	305000	97
390	20241022	144400	7358931500	306500	306000	306500	306000	21
391	20241022	144300	7352496000	305500	304500	306500	304500	15
392	20241022	144200	7347907000	304500	306000	306500	304500	97
393	20241022	144100	7318224000	306000	306000	306000	305000	44
394	20241022	144000	7304762500	306000	306500	306500	305500	94
395	20241022	143900	7275995000	306000	306000	306500	305000	75
396	20241022	143800	7253023000	306500	306000	306500	305500	42
397	20241022	143700	7240166000	305500	307000	307000	305500	93
398	20241022	143600	7211674000	307000	307000	307000	306000	161
399	20241022	143500	7162305500	306500	307000	307000	306500	102
400	20241022	143400	7130998500	307000	307000	307000	306500	24
401	20241022	143300	7123635500	307000	307000	307000	306500	125
402	20241022	143200	7085296500	307000	306500	307000	306500	111
403	20241022	143100	7051268500	306500	306500	306500	306000	46
404	20241022	143000	7037179500	306500	307000	307000	306500	94
405	20241022	142900	7008343000	307000	307000	307000	306500	241
406	20241022	142800	6934441000	306500	307000	307000	306500	27
407	20241022	142700	6926156500	307000	307000	307000	306500	33
408	20241022	142600	6916031000	307000	306500	307000	306500	100
409	20241022	142500	6885339500	307000	307000	307000	306500	65
410	20241022	142400	6865394500	306500	306500	307000	306500	47
411	20241022	142300	6850984000	307000	307000	307000	306000	156
412	20241022	142200	6803161000	307000	307000	307000	306500	31
413	20241022	142100	6793646500	306500	307000	307000	306500	47
414	20241022	142000	6779225500	307000	307000	307000	306500	178
415	20241022	141900	6724581500	307000	307000	307000	306500	42
416	20241022	141800	6711696000	307000	307500	307500	306500	142
417	20241022	141700	6668103500	307500	307000	307500	306500	618
418	20241022	141600	6478383000	307000	306500	307000	306500	201
419	20241022	141500	6416769000	306500	306000	306500	305500	145
420	20241022	141400	6372389500	305500	306000	306000	305000	149
421	20241022	141300	6326811500	305500	305000	306000	305000	36
422	20241022	141200	6315815000	305500	305500	306000	305000	111
423	20241022	141100	6281902000	306000	306000	306000	305500	46
424	20241022	141000	6267826500	306000	305000	306000	304500	37
425	20241022	140900	6256533000	305500	305500	306000	305000	30
426	20241022	140800	6247367500	305500	306000	306000	305000	28
427	20241022	140700	6238807500	306000	305000	306000	304000	156
428	20241022	140600	6191169500	305000	305500	305500	305000	46
429	20241022	140500	6177138000	305500	306000	306000	303500	124
430	20241022	140400	6139272000	306000	306000	306000	305000	58
431	20241022	140300	6121550000	306000	305000	306000	305000	68
432	20241022	140200	6100776000	305000	306500	306500	305000	186
433	20241022	140100	6043913500	306500	306000	306500	305500	174
434	20241022	140000	5990655500	306000	306000	306500	305500	46
435	20241022	135900	5976576000	306000	306000	306500	305500	32
436	20241022	135800	5966778000	306000	306500	306500	306000	120
437	20241022	135700	5930032500	306500	306500	306500	306000	82
438	20241022	135600	5904928000	306000	306000	306500	305500	232
439	20241022	135500	5833941500	306000	305500	306000	305500	198
440	20241022	135400	5773425500	305500	305500	305500	305500	67
441	20241022	135300	5752957000	305000	305500	305500	305000	68
442	20241022	135200	5732208000	305000	304500	305500	304000	1061
443	20241022	135100	5408959000	304500	304500	304500	304000	173
444	20241022	135000	5356284500	304000	304500	304500	304000	36
445	20241022	134900	5345326000	304500	304500	304500	304000	110
446	20241022	134800	5311838000	304000	304500	304500	304000	55
447	20241022	134700	5295092000	304500	304500	304500	304000	69
448	20241022	134600	5274110000	304000	304000	304500	304000	53
449	20241022	134500	5257987000	304500	304000	304500	303500	42
450	20241022	134400	5245208000	304500	304500	304500	304000	36
451	20241022	134300	5234256500	304500	304000	304500	304000	125
452	20241022	134200	5196253500	304000	304000	304000	303500	62
453	20241022	134100	5177412500	304000	303500	304000	303500	85
454	20241022	134000	5151608000	303500	304000	304000	303500	46
455	20241022	133900	5137646500	304000	303500	304000	303000	158
456	20241022	133800	5089687500	303500	304000	304000	303500	64
457	20241022	133700	5070254000	304000	304000	304000	302500	50
458	20241022	133600	5055079500	304000	304000	304000	303500	112
459	20241022	133500	5021049000	304000	303000	304000	303000	63
460	20241022	133400	5001928500	304000	303500	304000	303000	30
461	20241022	133300	4992816500	303500	303500	303500	303000	36
462	20241022	133200	4981893500	303500	303000	303500	302500	31
463	20241022	133100	4972496500	303000	303500	303500	303000	24
464	20241022	133000	4965223000	303500	303000	303500	303000	38
465	20241022	132900	4953697500	303500	303000	303500	303000	51
466	20241022	132800	4938220000	303500	303500	303500	303000	21
467	20241022	132700	4931854000	303000	303500	303500	303000	141
468	20241022	132600	4889076000	303500	303000	303500	303000	121
469	20241022	132500	4852408000	303000	302500	303000	302500	34
470	20241022	132400	4842113000	303000	303000	303000	302500	19
471	20241022	132300	4836356500	303000	302500	303000	302500	67
472	20241022	132200	4816068500	303000	302500	303000	302000	278
473	20241022	132100	4731977500	302500	302500	302500	302500	21
474	20241022	132000	4725625000	302500	302000	302500	302000	51
475	20241022	131900	4710199500	302500	302500	302500	302000	18
476	20241022	131800	4704755000	302500	302500	302500	302000	23
477	20241022	131700	4697801000	302500	302500	302500	302000	23
478	20241022	131600	4690845000	302500	302500	302500	302000	46
479	20241022	131500	4676930500	302500	302500	302500	301000	21
480	20241022	131400	4670583500	302000	302500	302500	302000	34
481	20241022	131300	4660300500	302500	302000	302500	302000	42
482	20241022	131200	4647599000	302000	302000	302000	301500	21
483	20241022	131100	4641259000	302000	302000	302000	301500	48
484	20241022	131000	4626778500	302000	302000	302000	301500	48
485	20241022	130900	4612283500	302000	302500	302500	302000	23
486	20241022	130800	4605331000	302000	302500	302500	302000	21
487	20241022	130700	4598981000	302500	302500	302500	302000	41
488	20241022	130600	4586581000	302500	302500	302500	301500	19
489	20241022	130500	4580837500	302500	302000	302500	302000	28
490	20241022	130400	4572373500	302000	301000	302500	301000	48
491	20241022	130300	4557871500	302000	302500	302500	301500	19
492	20241022	130200	4552132500	302500	302500	302500	301500	23
493	20241022	130100	4545179500	302500	302500	302500	302000	21
494	20241022	130000	4538830000	302500	302500	302500	302000	50
495	20241022	125900	4523707000	301000	302000	302500	300500	75
496	20241022	125800	4501059000	302000	302000	302500	301500	16
497	20241022	125700	4496225500	302500	302000	302500	301000	52
498	20241022	125600	4480517000	302500	302000	302500	302000	24
499	20241022	125500	4473257500	302000	301500	302500	301500	14
500	20241022	125400	4469027000	301500	302500	302500	301500	48
501	20241022	125300	4454516000	302500	302000	302500	301500	27
502	20241022	125200	4446358500	302000	302000	302000	301500	14
503	20241022	125100	4442132000	301500	302000	302000	301500	55
504	20241022	125000	4425527500	302000	302000	302000	301500	18
505	20241022	124900	4420093000	301500	302000	302000	301000	27
506	20241022	124800	4411945000	302000	301500	302000	300500	51
507	20241022	124700	4396567500	301500	302000	302000	301000	20
508	20241022	124600	4390536500	302000	301500	302000	301500	23
509	20241022	124500	4383591500	301000	302000	302000	300500	18
510	20241022	124400	4378163000	302000	301500	302000	301000	46
511	20241022	124300	4364281000	301500	302000	302000	301500	29
512	20241022	124200	4355525000	302000	302000	302500	301000	22
513	20241022	124100	4348880500	302000	302000	302500	301000	53
514	20241022	124000	4332881000	302000	302500	302500	302000	30
515	20241022	123900	4323818000	301500	302500	302500	301500	29
516	20241022	123800	4315052500	302500	302500	302500	302000	65
517	20241022	123700	4295392000	301500	302500	302500	301500	28
518	20241022	123600	4286926500	302500	302500	302500	301500	26
519	20241022	123500	4279069000	302500	302000	302500	301500	57
520	20241022	123400	4261856000	302000	302000	302500	301500	21
521	20241022	123300	4255514500	302500	302500	302500	300500	36
522	20241022	123200	4244646500	302500	302000	302500	302000	44
523	20241022	123100	4231352500	302000	301000	302000	301000	25
524	20241022	123000	4223809500	300500	302000	302500	300500	28
525	20241022	122900	4215349000	302000	302000	302500	301500	53
526	20241022	122800	4199340500	302000	302000	302000	301500	21
527	20241022	122700	4193002500	302000	302000	302000	301500	34
528	20241022	122600	4182740500	302000	302000	302000	302000	22
529	20241022	122500	4176096500	302000	302000	302000	301500	53
530	20241022	122400	4160092000	302000	302000	302000	301500	31
531	20241022	122300	4150735000	302000	302000	302000	301500	17
532	20241022	122200	4145602500	302000	302000	302000	302000	62
533	20241022	122100	4126878500	302500	302000	302500	301500	24
534	20241022	122000	4119621500	301500	302500	302500	301500	18
535	20241022	121900	4114178000	302500	302500	302500	302000	45
536	20241022	121800	4100567500	302500	302000	302500	301500	191
537	20241022	121700	4042884000	302000	302000	302000	301500	48
538	20241022	121600	4028404500	302000	302000	302000	301500	53
539	20241022	121500	4012401000	302000	302000	302000	301500	36
540	20241022	121400	4001534500	302000	301500	302000	301500	29
541	20241022	121300	3992784500	302000	302000	302000	301500	60
542	20241022	121200	3974673000	302000	301500	302000	301500	88
543	20241022	121100	3948133500	301500	302000	302000	301500	17
544	20241022	121000	3943000000	302000	302000	302000	301500	20
545	20241022	120900	3936961000	302000	302000	302000	301500	75
546	20241022	120800	3914322000	302000	301500	302000	301000	91
547	20241022	120700	3886875500	301500	301500	301500	300500	24
548	20241022	120600	3879652000	301500	301500	301500	300500	62
549	20241022	120500	3860973500	301000	301000	301500	300500	21
550	20241022	120400	3854644500	301000	301500	301500	301000	20
551	20241022	120300	3848617000	300000	301500	301500	300000	49
552	20241022	120200	3833846500	301500	301500	301500	301000	29
553	20241022	120100	3825106500	301500	301000	301500	300500	16
554	20241022	120000	3820290000	301000	301000	301500	301000	40
555	20241022	115900	3808248500	301000	301000	301000	300500	26
556	20241022	115800	3800424000	301000	301500	301500	301000	14
557	20241022	115700	3796206500	301000	301500	301500	300500	55
558	20241022	115600	3779632500	301500	301500	301500	301000	34
559	20241022	115500	3769383000	301000	301000	301500	301000	20
560	20241022	115400	3763358000	301500	301000	301500	300000	25
561	20241022	115300	3755835500	301500	301500	301500	300000	50
562	20241022	115200	3740765000	300500	301500	301500	300500	18
563	20241022	115100	3735346000	301500	301000	301500	300500	16
564	20241022	115000	3730525500	301500	301000	301500	300500	72
565	20241022	114900	3708833500	301000	301000	301000	300500	16
566	20241022	114800	3704020500	300500	301000	301000	300500	37
567	20241022	114700	3692895500	301000	301000	301000	300500	64
568	20241022	114600	3673633000	300500	300500	301000	300500	31
569	20241022	114500	3664310000	300500	300500	300500	300000	18
570	20241022	114400	3658904500	300500	300500	300500	300000	50
571	20241022	114300	3643883000	300500	300500	300500	300000	58
572	20241022	114200	3626474000	300000	300000	300500	300000	46
573	20241022	114100	3612665500	300500	300500	300500	300000	144
574	20241022	114000	3569463500	300500	300500	300500	300000	86
575	20241022	113900	3543647000	300500	300500	301000	300000	27
576	20241022	113800	3535538500	301000	301000	301000	300500	43
577	20241022	113700	3522596000	301000	300500	301000	300500	18
578	20241022	113600	3517181000	301000	301000	301000	300000	22
579	20241022	113500	3510565500	301000	300500	301000	300000	201
580	20241022	113400	3450196000	300500	300500	300500	300000	161
581	20241022	113300	3401868000	300500	300500	301000	300000	25
582	20241022	113200	3394353500	300500	300500	301000	300500	31
583	20241022	113100	3385029000	301000	301000	301000	300500	52
584	20241022	113000	3369377500	301000	301000	301500	300500	26
585	20241022	112900	3361551000	300500	301500	301500	300500	80
586	20241022	112800	3337491000	301500	302000	302000	301500	54
587	20241022	112700	3321192000	302000	302000	302000	301500	16
588	20241022	112600	3316363500	302000	302000	302500	301500	35
589	20241022	112500	3305791500	302500	301500	302500	301500	49
590	20241022	112400	3290990500	302000	301500	302000	301000	29
591	20241022	112300	3282242000	302000	301500	302500	301500	12
592	20241022	112200	3278614500	302000	302000	302500	302000	65
593	20241022	112100	3258961500	302500	302000	302500	301500	31
594	20241022	112000	3249596500	302000	302500	302500	301500	13
595	20241022	111900	3245671500	302500	302000	302500	301500	26
596	20241022	111800	3237815000	302000	302000	302000	301500	59
597	20241022	111700	3220002500	302000	301500	302000	301500	32
598	20241022	111600	3210342500	301500	302000	302000	301500	53
599	20241022	111500	3194352500	302000	302000	302000	301500	119
600	20241022	111400	3158430000	301500	300500	302000	300000	354
601	20241022	111300	3051895000	300500	300500	300500	300000	18
602	20241022	111200	3046486500	300500	300500	300500	300000	78
603	20241022	111100	3023053500	300000	300500	300500	300000	14
604	20241022	111000	3018848000	300500	301000	301000	300500	25
605	20241022	110900	3011328000	301000	300500	301000	300000	76
606	20241022	110800	2988467000	300500	300000	301000	300000	108
607	20241022	110700	2956061500	300000	300000	300000	299500	33
608	20241022	110600	2946163500	300000	300000	300000	299500	83
609	20241022	110500	2921266000	300000	299500	300000	299500	24
610	20241022	110400	2914071500	300000	300000	300000	300000	37
611	20241022	110300	2902971500	300000	300000	300000	299500	184
612	20241022	110200	2847773500	300000	300000	300000	300000	43
613	20241022	110100	2834873500	299500	299500	299500	299500	356
614	20241022	110000	2728251500	299500	299500	299500	299000	36
615	20241022	105900	2717478000	299500	299000	299500	299000	47
616	20241022	105800	2703404500	299500	299500	299500	299000	23
617	20241022	105700	2696518000	299000	300000	301000	299000	1295
618	20241022	105600	2307985000	300000	299000	300000	298500	675
619	20241022	105500	2105912500	298500	299000	299000	298500	21
620	20241022	105400	2099641500	299000	299000	299000	298500	22
621	20241022	105300	2093065000	299000	298000	299000	298000	56
622	20241022	105200	2076337500	298000	298000	298000	298000	20
623	20241022	105100	2070377500	298500	297500	298500	297500	90
624	20241022	105000	2043576000	297500	297000	297500	297000	65
625	20241022	104900	2024259000	297000	297000	297000	297000	19
626	20241022	104800	2018616000	297000	297000	297000	296500	24
627	20241022	104700	2011492500	297000	297000	297000	297000	50
628	20241022	104600	1996642500	297000	296500	297000	296500	66
629	20241022	104500	1977070500	296500	296000	296500	296000	35
630	20241022	104400	1966706000	296500	296500	296500	296000	42
631	20241022	104300	1954260000	296500	296500	296500	296000	58
632	20241022	104200	1937067500	296500	296500	296500	296000	29
633	20241022	104100	1928472500	296500	296500	296500	296500	26
634	20241022	104000	1920763500	296500	296000	296500	295500	55
635	20241022	103900	1904486000	296000	296500	296500	295500	78
636	20241022	103800	1881398000	296000	296500	296500	296000	28
637	20241022	103700	1873097000	296500	296000	296500	295500	54
638	20241022	103600	1857111000	296000	296000	296000	295500	20
639	20241022	103500	1851195000	296000	295500	296000	295500	48
640	20241022	103400	1836990000	295500	296000	296000	295500	90
641	20241022	103300	1810388000	295500	295500	295500	295000	113
642	20241022	103200	1776997500	295500	295500	295500	295500	18
643	20241022	103100	1771678500	295500	295500	295500	295000	84
644	20241022	103000	1746876000	295500	295500	296000	295500	52
645	20241022	102900	1731503500	296000	295500	296000	295500	23
646	20241022	102800	1724706000	295000	296000	296000	295000	83
647	20241022	102700	1700187000	296000	295000	296000	295000	62
648	20241022	102600	1681878000	295000	295000	295000	295000	53
649	20241022	102500	1666243000	295500	295500	295500	295000	32
650	20241022	102400	1656792000	295500	295500	296000	295000	76
651	20241022	102300	1634338500	295500	295500	296500	295500	284
652	20241022	102200	1550306000	295500	295500	296000	295500	38
653	20241022	102100	1539075000	296000	295500	296000	295000	51
654	20241022	102000	1524006000	295500	295000	295500	295000	48
655	20241022	101900	1509838000	295000	294500	295000	294500	79
656	20241022	101800	1486550000	295000	294500	295000	294500	35
657	20241022	101700	1476232500	294500	294500	294500	294500	15
658	20241022	101600	1471815000	294500	294000	294500	293500	34
659	20241022	101500	1461810500	293500	294000	294500	293500	65
660	20241022	101400	1442702000	294000	295000	295000	294000	33
661	20241022	101300	1432983500	295000	294500	295000	294000	19
662	20241022	101200	1427384000	295000	295000	295000	293500	70
663	20241022	101100	1406767500	294500	294000	295000	294000	47
664	20241022	101000	1392926500	293500	294500	295000	293500	111
665	20241022	100900	1360236000	294500	294000	294500	292500	50
666	20241022	100800	1345532500	294000	292500	294000	292500	31
667	20241022	100700	1336424500	292500	293500	294500	292500	37
668	20241022	100600	1325565000	293500	292500	294500	292000	65
669	20241022	100500	1306507500	294500	293000	294500	293000	37
670	20241022	100400	1295621500	294500	294000	295000	294000	70
671	20241022	100300	1274988000	294000	294500	294500	291500	147
672	20241022	100200	1232012500	294500	292500	294500	292500	185
673	20241022	100100	1177736000	292500	291000	292500	290500	93
674	20241022	100000	1150593000	292000	290500	292000	290500	172
675	20241022	095900	1100436500	290500	290500	290500	290500	9
676	20241022	095800	1097822000	290500	290500	290500	290500	16
677	20241022	095700	1093174000	290000	290000	290000	290000	25
678	20241022	095600	1085924000	290500	290000	290500	290000	21
679	20241022	095500	1079830500	290000	289500	290000	289500	2
680	20241022	095400	1079251000	289500	289500	290000	289500	35
681	20241022	095300	1069106000	289500	289500	289500	289500	10
682	20241022	095200	1066211000	289000	290500	290500	289000	9
683	20241022	095100	1063602500	290500	289500	290500	289000	49
684	20241022	095000	1049397000	289000	290000	290000	288500	18
685	20241022	094900	1044184500	290000	289500	290000	288500	30
686	20241022	094800	1035490000	290000	289000	290000	289000	13
687	20241022	094700	1031730000	289000	288500	289000	288500	82
688	20241022	094600	1008032500	289000	289000	289000	289000	16
689	20241022	094500	1003408500	289000	289000	289000	288500	215
690	20241022	094400	941371500	289000	290000	290000	289000	435
691	20241022	094300	815614000	289500	290500	290500	289500	23
692	20241022	094200	808948500	290500	290000	291000	289500	30
693	20241022	094100	800229500	290000	290500	291500	290000	16
694	20241022	094000	795584500	290500	290000	290500	290000	38
695	20241022	093900	784554500	290000	290000	290000	290000	24
696	20241022	093800	777594500	290000	290000	290000	290000	118
697	20241022	093700	743374500	290000	289500	290000	289500	41
698	20241022	093600	731503500	289500	289500	289500	289000	13
699	20241022	093500	727743500	289500	290000	291000	289500	38
700	20241022	093400	716702000	290000	289000	290000	289000	41
701	20241022	093300	704830000	289000	289000	289000	288500	41
702	20241022	093200	692994500	288500	289000	289000	288500	15
703	20241022	093100	688665000	291000	290500	291000	288000	324
704	20241022	093000	595042000	290500	291000	291000	290500	18
705	20241022	092900	589811000	291000	291000	291000	291000	36
706	20241022	092800	579335000	291000	291500	291500	291000	83
707	20241022	092700	555181500	291500	291500	291500	291000	10
708	20241022	092600	552268500	291500	291500	291500	291000	23
709	20241022	092500	545566000	291500	291000	291500	291000	28
710	20241022	092400	537409500	291000	290000	291000	290000	39
711	20241022	092300	526090500	291000	290000	291500	290000	79
712	20241022	092200	503161000	290000	290000	290500	290000	52
713	20241022	092100	488079000	290000	290000	290000	290000	103
714	20241022	092000	458209000	289000	289000	290000	289000	74
715	20241022	091900	436820000	290000	289500	290000	289500	7
716	20241022	091800	434790500	289000	289500	289500	289000	118
717	20241022	091700	400682500	290000	290000	290000	289000	100
718	20241022	091600	371729500	290000	291000	291000	290000	399
719	20241022	091500	255710500	291000	291000	291000	291000	8
720	20241022	091400	253382500	291000	291000	291000	291000	9
721	20241022	091300	250763500	291000	291000	291000	291000	2
722	20241022	091200	250181500	291000	291000	291500	290500	33
723	20241022	091100	240579000	291000	290500	291000	290500	9
724	20241022	091000	237961500	290500	290000	290500	290000	83
725	20241022	090900	213875500	290000	290500	290500	290000	133
726	20241022	090800	175291000	290500	290500	290500	290500	86
727	20241022	090700	150308000	290500	291500	291500	290500	139
728	20241022	090600	109846500	292000	292500	292500	292000	137
729	20241022	090500	69799000	292500	292500	292500	292500	0
730	20241022	090400	69799000	292500	292500	292500	292500	4
731	20241022	090300	68629000	292500	292000	292500	292000	36
732	20241022	090200	58104000	292000	292000	292000	292000	22
733	20241022	090100	51680000	291500	292000	292000	291500	14
734	20241022	090000	47597000	291500	292000	294500	291500	163