KissMeData/329180/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	210700	42121770200	198200	198200	198200	198200	6042
3	20240823	210600	42121770200	198200	198200	198200	198200	0
4	20240823	210500	42121770200	198200	198200	198200	198200	0
5	20240823	210400	42121770200	198200	198200	198200	198200	0
6	20240823	210300	42121770200	198200	198200	198200	198200	0
7	20240823	210200	42121770200	198200	198200	198200	198200	0
8	20240823	210100	42121770200	198200	198200	198200	198200	0
9	20240823	210000	42121770200	198200	198200	198200	198200	0
10	20240823	205900	42121770200	198200	198200	198200	198200	0
11	20240823	205800	42121770200	198200	198200	198200	198200	0
12	20240823	205700	42121770200	198200	198200	198200	198200	0
13	20240823	205600	42121770200	198200	198200	198200	198200	0
14	20240823	205500	42121770200	198200	198200	198200	198200	0
15	20240823	205400	42121770200	198200	198200	198200	198200	0
16	20240823	205300	42121770200	198200	198200	198200	198200	0
17	20240823	205200	42121770200	198200	198200	198200	198200	0
18	20240823	205100	42121770200	198200	198200	198200	198200	0
19	20240823	205000	42121770200	198200	198200	198200	198200	0
20	20240823	204900	42121770200	198200	198200	198200	198200	0
21	20240823	204800	42121770200	198200	198200	198200	198200	0
22	20240823	204700	42121770200	198200	198200	198200	198200	0
23	20240823	204600	42121770200	198200	198200	198200	198200	0
24	20240823	204500	42121770200	198200	198200	198200	198200	0
25	20240823	204400	42121770200	198200	198200	198200	198200	0
26	20240823	204300	42121770200	198200	198200	198200	198200	0
27	20240823	204200	42121770200	198200	198200	198200	198200	0
28	20240823	204100	42121770200	198200	198200	198200	198200	0
29	20240823	204000	42121770200	198200	198200	198200	198200	0
30	20240823	203900	42121770200	198200	198200	198200	198200	0
31	20240823	203800	42121770200	198200	198200	198200	198200	0
32	20240823	203700	42121770200	198200	198200	198200	198200	6042
33	20240823	203600	42121770200	198200	198200	198200	198200	0
34	20240823	203500	42121770200	198200	198200	198200	198200	0
35	20240823	203400	42121770200	198200	198200	198200	198200	0
36	20240823	203300	42121770200	198200	198200	198200	198200	0
37	20240823	203200	42121770200	198200	198200	198200	198200	0
38	20240823	203100	42121770200	198200	198200	198200	198200	0
39	20240823	203000	42121770200	198200	198200	198200	198200	0
40	20240823	202900	42121770200	198200	198200	198200	198200	0
41	20240823	202800	42121770200	198200	198200	198200	198200	0
42	20240823	202700	42121770200	198200	198200	198200	198200	0
43	20240823	202600	42121770200	198200	198200	198200	198200	0
44	20240823	202500	42121770200	198200	198200	198200	198200	0
45	20240823	202400	42121770200	198200	198200	198200	198200	0
46	20240823	202300	42121770200	198200	198200	198200	198200	0
47	20240823	202200	42121770200	198200	198200	198200	198200	0
48	20240823	202100	42121770200	198200	198200	198200	198200	0
49	20240823	202000	42121770200	198200	198200	198200	198200	0
50	20240823	201900	42121770200	198200	198200	198200	198200	0
51	20240823	201800	42121770200	198200	198200	198200	198200	0
52	20240823	201700	42121770200	198200	198200	198200	198200	0
53	20240823	201600	42121770200	198200	198200	198200	198200	0
54	20240823	201500	42121770200	198200	198200	198200	198200	0
55	20240823	201400	42121770200	198200	198200	198200	198200	0
56	20240823	201300	42121770200	198200	198200	198200	198200	0
57	20240823	201200	42121770200	198200	198200	198200	198200	0
58	20240823	201100	42121770200	198200	198200	198200	198200	0
59	20240823	201000	42121770200	198200	198200	198200	198200	0
60	20240823	200900	42121770200	198200	198200	198200	198200	0
61	20240823	200800	42121770200	198200	198200	198200	198200	0
62	20240823	200700	42121770200	198200	198200	198200	198200	6042
63	20240823	200600	42121770200	198200	198200	198200	198200	0
64	20240823	200500	42121770200	198200	198200	198200	198200	0
65	20240823	200400	42121770200	198200	198200	198200	198200	0
66	20240823	200300	42121770200	198200	198200	198200	198200	0
67	20240823	200200	42121770200	198200	198200	198200	198200	0
68	20240823	200100	42121770200	198200	198200	198200	198200	0
69	20240823	200000	42121770200	198200	198200	198200	198200	0
70	20240823	195900	42121770200	198200	198200	198200	198200	0
71	20240823	195800	42121770200	198200	198200	198200	198200	0
72	20240823	195700	42121770200	198200	198200	198200	198200	0
73	20240823	195600	42121770200	198200	198200	198200	198200	0
74	20240823	195500	42121770200	198200	198200	198200	198200	0
75	20240823	195400	42121770200	198200	198200	198200	198200	0
76	20240823	195300	42121770200	198200	198200	198200	198200	0
77	20240823	195200	42121770200	198200	198200	198200	198200	0
78	20240823	195100	42121770200	198200	198200	198200	198200	0
79	20240823	195000	42121770200	198200	198200	198200	198200	0
80	20240823	194900	42121770200	198200	198200	198200	198200	0
81	20240823	194800	42121770200	198200	198200	198200	198200	0
82	20240823	194700	42121770200	198200	198200	198200	198200	0
83	20240823	194600	42121770200	198200	198200	198200	198200	0
84	20240823	194500	42121770200	198200	198200	198200	198200	0
85	20240823	194400	42121770200	198200	198200	198200	198200	0
86	20240823	194300	42121770200	198200	198200	198200	198200	0
87	20240823	194200	42121770200	198200	198200	198200	198200	0
88	20240823	194100	42121770200	198200	198200	198200	198200	0
89	20240823	194000	42121770200	198200	198200	198200	198200	0
90	20240823	193900	42121770200	198200	198200	198200	198200	0
91	20240823	193800	42121770200	198200	198200	198200	198200	0
92	20240823	193700	42121770200	198200	198200	198200	198200	6042
93	20240823	193600	42121770200	198200	198200	198200	198200	0
94	20240823	193500	42121770200	198200	198200	198200	198200	0
95	20240823	193400	42121770200	198200	198200	198200	198200	0
96	20240823	193300	42121770200	198200	198200	198200	198200	0
97	20240823	193200	42121770200	198200	198200	198200	198200	0
98	20240823	193100	42121770200	198200	198200	198200	198200	0
99	20240823	193000	42121770200	198200	198200	198200	198200	0
100	20240823	192900	42121770200	198200	198200	198200	198200	0
101	20240823	192800	42121770200	198200	198200	198200	198200	0
102	20240823	192700	42121770200	198200	198200	198200	198200	0
103	20240823	192600	42121770200	198200	198200	198200	198200	0
104	20240823	192500	42121770200	198200	198200	198200	198200	0
105	20240823	192400	42121770200	198200	198200	198200	198200	0
106	20240823	192300	42121770200	198200	198200	198200	198200	0
107	20240823	192200	42121770200	198200	198200	198200	198200	0
108	20240823	192100	42121770200	198200	198200	198200	198200	0
109	20240823	192000	42121770200	198200	198200	198200	198200	0
110	20240823	191900	42121770200	198200	198200	198200	198200	0
111	20240823	191800	42121770200	198200	198200	198200	198200	0
112	20240823	191700	42121770200	198200	198200	198200	198200	0
113	20240823	191600	42121770200	198200	198200	198200	198200	0
114	20240823	191500	42121770200	198200	198200	198200	198200	0
115	20240823	191400	42121770200	198200	198200	198200	198200	0
116	20240823	191300	42121770200	198200	198200	198200	198200	0
117	20240823	191200	42121770200	198200	198200	198200	198200	0
118	20240823	191100	42121770200	198200	198200	198200	198200	0
119	20240823	191000	42121770200	198200	198200	198200	198200	0
120	20240823	190900	42121770200	198200	198200	198200	198200	0
121	20240823	190800	42121770200	198200	198200	198200	198200	0
122	20240823	190700	42121770200	198200	198200	198200	198200	6042
123	20240823	190600	42121770200	198200	198200	198200	198200	0
124	20240823	190500	42121770200	198200	198200	198200	198200	0
125	20240823	190400	42121770200	198200	198200	198200	198200	0
126	20240823	190300	42121770200	198200	198200	198200	198200	0
127	20240823	190200	42121770200	198200	198200	198200	198200	0
128	20240823	190100	42121770200	198200	198200	198200	198200	0
129	20240823	190000	42121770200	198200	198200	198200	198200	0
130	20240823	185900	42121770200	198200	198200	198200	198200	0
131	20240823	185800	42121770200	198200	198200	198200	198200	0
132	20240823	185700	42121770200	198200	198200	198200	198200	0
133	20240823	185600	42121770200	198200	198200	198200	198200	0
134	20240823	185500	42121770200	198200	198200	198200	198200	0
135	20240823	185400	42121770200	198200	198200	198200	198200	0
136	20240823	185300	42121770200	198200	198200	198200	198200	0
137	20240823	185200	42121770200	198200	198200	198200	198200	0
138	20240823	185100	42121770200	198200	198200	198200	198200	0
139	20240823	185000	42121770200	198200	198200	198200	198200	0
140	20240823	184900	42121770200	198200	198200	198200	198200	0
141	20240823	184800	42121770200	198200	198200	198200	198200	0
142	20240823	184700	42121770200	198200	198200	198200	198200	0
143	20240823	184600	42121770200	198200	198200	198200	198200	0
144	20240823	184500	42121770200	198200	198200	198200	198200	0
145	20240823	184400	42121770200	198200	198200	198200	198200	0
146	20240823	184300	42121770200	198200	198200	198200	198200	0
147	20240823	184200	42121770200	198200	198200	198200	198200	0
148	20240823	184100	42121770200	198200	198200	198200	198200	0
149	20240823	184000	42121770200	198200	198200	198200	198200	0
150	20240823	183900	42121770200	198200	198200	198200	198200	0
151	20240823	183800	42121770200	198200	198200	198200	198200	0
152	20240823	183700	42121770200	198200	198200	198200	198200	6042
153	20240823	183600	42121770200	198200	198200	198200	198200	0
154	20240823	183500	42121770200	198200	198200	198200	198200	0
155	20240823	183400	42121770200	198200	198200	198200	198200	0
156	20240823	183300	42121770200	198200	198200	198200	198200	0
157	20240823	183200	42121770200	198200	198200	198200	198200	0
158	20240823	183100	42121770200	198200	198200	198200	198200	0
159	20240823	183000	42121770200	198200	198200	198200	198200	0
160	20240823	182900	42121770200	198200	198200	198200	198200	0
161	20240823	182800	42121770200	198200	198200	198200	198200	0
162	20240823	182700	42121770200	198200	198200	198200	198200	0
163	20240823	182600	42121770200	198200	198200	198200	198200	0
164	20240823	182500	42121770200	198200	198200	198200	198200	0
165	20240823	182400	42121770200	198200	198200	198200	198200	0
166	20240823	182300	42121770200	198200	198200	198200	198200	0
167	20240823	182200	42121770200	198200	198200	198200	198200	0
168	20240823	182100	42121770200	198200	198200	198200	198200	0
169	20240823	182000	42121770200	198200	198200	198200	198200	0
170	20240823	181900	42121770200	198200	198200	198200	198200	0
171	20240823	181800	42121770200	198200	198200	198200	198200	0
172	20240823	181700	42121770200	198200	198200	198200	198200	0
173	20240823	181600	42121770200	198200	198200	198200	198200	0
174	20240823	181500	42121770200	198200	198200	198200	198200	0
175	20240823	181400	42121770200	198200	198200	198200	198200	0
176	20240823	181300	42121770200	198200	198200	198200	198200	0
177	20240823	181200	42121770200	198200	198200	198200	198200	0
178	20240823	181100	42121770200	198200	198200	198200	198200	0
179	20240823	181000	42121770200	198200	198200	198200	198200	0
180	20240823	180900	42121770200	198200	198200	198200	198200	0
181	20240823	180800	42121770200	198200	198200	198200	198200	0
182	20240823	180700	42121770200	198200	198200	198200	198200	6042
183	20240823	180600	42121770200	198200	198200	198200	198200	0
184	20240823	180500	42121770200	198200	198200	198200	198200	0
185	20240823	180400	42121770200	198200	198200	198200	198200	0
186	20240823	180300	42121770200	198200	198200	198200	198200	0
187	20240823	180200	42121770200	198200	198200	198200	198200	0
188	20240823	180100	42121770200	198200	198200	198200	198200	0
189	20240823	180000	42121770200	198200	198200	198200	198200	0
190	20240823	175900	42121770200	198200	198200	198200	198200	0
191	20240823	175800	42121770200	198200	198200	198200	198200	0
192	20240823	175700	42121770200	198200	198200	198200	198200	0
193	20240823	175600	42121770200	198200	198200	198200	198200	0
194	20240823	175500	42121770200	198200	198200	198200	198200	0
195	20240823	175400	42121770200	198200	198200	198200	198200	0
196	20240823	175300	42121770200	198200	198200	198200	198200	0
197	20240823	175200	42121770200	198200	198200	198200	198200	0
198	20240823	175100	42121770200	198200	198200	198200	198200	0
199	20240823	175000	42121770200	198200	198200	198200	198200	0
200	20240823	174900	42121770200	198200	198200	198200	198200	0
201	20240823	174800	42121770200	198200	198200	198200	198200	0
202	20240823	174700	42121770200	198200	198200	198200	198200	0
203	20240823	174600	42121770200	198200	198200	198200	198200	0
204	20240823	174500	42121770200	198200	198200	198200	198200	0
205	20240823	174400	42121770200	198200	198200	198200	198200	0
206	20240823	174300	42121770200	198200	198200	198200	198200	0
207	20240823	174200	42121770200	198200	198200	198200	198200	0
208	20240823	174100	42121770200	198200	198200	198200	198200	0
209	20240823	174000	42121770200	198200	198200	198200	198200	0
210	20240823	173900	42121770200	198200	198200	198200	198200	0
211	20240823	173800	42121770200	198200	198200	198200	198200	0
212	20240823	173700	42121770200	198200	198200	198200	198200	6042
213	20240823	173600	42121770200	198200	198200	198200	198200	0
214	20240823	173500	42121770200	198200	198200	198200	198200	0
215	20240823	173400	42121770200	198200	198200	198200	198200	0
216	20240823	173300	42121770200	198200	198200	198200	198200	0
217	20240823	173200	42121770200	198200	198200	198200	198200	0
218	20240823	173100	42121770200	198200	198200	198200	198200	0
219	20240823	173000	42121770200	198200	198200	198200	198200	0
220	20240823	172900	42121770200	198200	198200	198200	198200	0
221	20240823	172800	42121770200	198200	198200	198200	198200	0
222	20240823	172700	42121770200	198200	198200	198200	198200	0
223	20240823	172600	42121770200	198200	198200	198200	198200	0
224	20240823	172500	42121770200	198200	198200	198200	198200	0
225	20240823	172400	42121770200	198200	198200	198200	198200	0
226	20240823	172300	42121770200	198200	198200	198200	198200	0
227	20240823	172200	42121770200	198200	198200	198200	198200	0
228	20240823	172100	42121770200	198200	198200	198200	198200	0
229	20240823	172000	42121770200	198200	198200	198200	198200	0
230	20240823	171900	42121770200	198200	198200	198200	198200	0
231	20240823	171800	42121770200	198200	198200	198200	198200	0
232	20240823	171700	42121770200	198200	198200	198200	198200	0
233	20240823	171600	42121770200	198200	198200	198200	198200	0
234	20240823	171500	42121770200	198200	198200	198200	198200	0
235	20240823	171400	42121770200	198200	198200	198200	198200	0
236	20240823	171300	42121770200	198200	198200	198200	198200	0
237	20240823	171200	42121770200	198200	198200	198200	198200	0
238	20240823	171100	42121770200	198200	198200	198200	198200	0
239	20240823	171000	42121770200	198200	198200	198200	198200	0
240	20240823	170900	42121770200	198200	198200	198200	198200	0
241	20240823	170800	42121770200	198200	198200	198200	198200	0
242	20240823	170700	42121770200	198200	198200	198200	198200	6042
243	20240823	170600	42121770200	198200	198200	198200	198200	0
244	20240823	170500	42121770200	198200	198200	198200	198200	0
245	20240823	170400	42121770200	198200	198200	198200	198200	0
246	20240823	170300	42121770200	198200	198200	198200	198200	0
247	20240823	170200	42121770200	198200	198200	198200	198200	0
248	20240823	170100	42121770200	198200	198200	198200	198200	0
249	20240823	170000	42121770200	198200	198200	198200	198200	0
250	20240823	165900	42121770200	198200	198200	198200	198200	0
251	20240823	165800	42121770200	198200	198200	198200	198200	0
252	20240823	165700	42121770200	198200	198200	198200	198200	0
253	20240823	165600	42121770200	198200	198200	198200	198200	0
254	20240823	165500	42121770200	198200	198200	198200	198200	0
255	20240823	165400	42121770200	198200	198200	198200	198200	0
256	20240823	165300	42121770200	198200	198200	198200	198200	0
257	20240823	165200	42121770200	198200	198200	198200	198200	0
258	20240823	165100	42121770200	198200	198200	198200	198200	0
259	20240823	165000	42121770200	198200	198200	198200	198200	0
260	20240823	164900	42121770200	198200	198200	198200	198200	0
261	20240823	164800	42121770200	198200	198200	198200	198200	0
262	20240823	164700	42121770200	198200	198200	198200	198200	0
263	20240823	164600	42121770200	198200	198200	198200	198200	0
264	20240823	164500	42121770200	198200	198200	198200	198200	0
265	20240823	164400	42121770200	198200	198200	198200	198200	0
266	20240823	164300	42121770200	198200	198200	198200	198200	0
267	20240823	164200	42121770200	198200	198200	198200	198200	0
268	20240823	164100	42121770200	198200	198200	198200	198200	0
269	20240823	164000	42121770200	198200	198200	198200	198200	0
270	20240823	163900	42121770200	198200	198200	198200	198200	0
271	20240823	163800	42121770200	198200	198200	198200	198200	0
272	20240823	163700	42121770200	198200	198200	198200	198200	6042
273	20240823	163600	42121770200	198200	198200	198200	198200	0
274	20240823	163500	42121770200	198200	198200	198200	198200	0
275	20240823	163400	42121770200	198200	198200	198200	198200	0
276	20240823	163300	42121770200	198200	198200	198200	198200	0
277	20240823	163200	42121770200	198200	198200	198200	198200	0
278	20240823	163100	42121770200	198200	198200	198200	198200	0
279	20240823	163000	42121770200	198200	198200	198200	198200	0
280	20240823	162900	42121770200	198200	198200	198200	198200	0
281	20240823	162800	42121770200	198200	198200	198200	198200	0
282	20240823	162700	42121770200	198200	198200	198200	198200	0
283	20240823	162600	42121770200	198200	198200	198200	198200	0
284	20240823	162500	42121770200	198200	198200	198200	198200	0
285	20240823	162400	42121770200	198200	198200	198200	198200	0
286	20240823	162300	42121770200	198200	198200	198200	198200	0
287	20240823	162200	42121770200	198200	198200	198200	198200	0
288	20240823	162100	42121770200	198200	198200	198200	198200	0
289	20240823	162000	42121770200	198200	198200	198200	198200	0
290	20240823	161900	42121770200	198200	198200	198200	198200	0
291	20240823	161800	42121770200	198200	198200	198200	198200	0
292	20240823	161700	42121770200	198200	198200	198200	198200	0
293	20240823	161600	42121770200	198200	198200	198200	198200	0
294	20240823	161500	42121770200	198200	198200	198200	198200	0
295	20240823	161400	42121770200	198200	198200	198200	198200	0
296	20240823	161300	42121770200	198200	198200	198200	198200	0
297	20240823	161200	42121770200	198200	198200	198200	198200	0
298	20240823	161100	42121770200	198200	198200	198200	198200	0
299	20240823	161000	42121770200	198200	198200	198200	198200	0
300	20240823	160900	42121770200	198200	198200	198200	198200	0
301	20240823	160800	42121770200	198200	198200	198200	198200	0
302	20240823	160700	42121770200	198200	198200	198200	198200	6042
303	20240823	160600	42121770200	198200	198200	198200	198200	0
304	20240823	160500	42121770200	198200	198200	198200	198200	0
305	20240823	160400	42121770200	198200	198200	198200	198200	0
306	20240823	160300	42121770200	198200	198200	198200	198200	0
307	20240823	160200	42121770200	198200	198200	198200	198200	0
308	20240823	160100	42121770200	198200	198200	198200	198200	0
309	20240823	160000	42121770200	198200	198200	198200	198200	0
310	20240823	155900	42121770200	198200	198200	198200	198200	0
311	20240823	155800	42121770200	198200	198200	198200	198200	0
312	20240823	155700	42121770200	198200	198200	198200	198200	0
313	20240823	155600	42121770200	198200	198200	198200	198200	0
314	20240823	155500	42121770200	198200	198200	198200	198200	0
315	20240823	155400	42121770200	198200	198200	198200	198200	0
316	20240823	155300	42121770200	198200	198200	198200	198200	0
317	20240823	155200	42121770200	198200	198200	198200	198200	0
318	20240823	155100	42121770200	198200	198200	198200	198200	0
319	20240823	155000	42121770200	198200	198200	198200	198200	0
320	20240823	154900	42121770200	198200	198200	198200	198200	0
321	20240823	154800	42121770200	198200	198200	198200	198200	0
322	20240823	154700	42121770200	198200	198200	198200	198200	0
323	20240823	154600	42121770200	198200	198200	198200	198200	0
324	20240823	154500	42121770200	198200	198200	198200	198200	0
325	20240823	154400	42121770200	198200	198200	198200	198200	0
326	20240823	154300	42121770200	198200	198200	198200	198200	0
327	20240823	154200	42121770200	198200	198200	198200	198200	0
328	20240823	154100	42121770200	198200	198200	198200	198200	0
329	20240823	154000	42121770200	198200	198200	198200	198200	0
330	20240823	153900	42121770200	198200	198200	198200	198200	0
331	20240823	153800	42121770200	198200	198200	198200	198200	0
332	20240823	153700	42121770200	198200	198200	198200	198200	6042
333	20240823	153600	42121770200	198200	198200	198200	198200	0
334	20240823	153500	42121770200	198200	198200	198200	198200	0
335	20240823	153400	42121770200	198200	198200	198200	198200	0
336	20240823	153300	42121770200	198200	198200	198200	198200	0
337	20240823	153200	42121770200	198200	198200	198200	198200	0
338	20240823	153100	42121770200	198200	198200	198200	198200	0
339	20240823	153000	42121770200	198200	198200	198200	198200	6042
340	20240823	152900	40924245800	198200	198200	198200	198200	0
341	20240823	152800	40924245800	198200	198200	198200	198200	0
342	20240823	152700	40924245800	198200	198200	198200	198200	0
343	20240823	152600	40924245800	198200	198200	198200	198200	0
344	20240823	152500	40924245800	198200	198200	198200	198200	0
345	20240823	152400	40924245800	198200	198200	198200	198200	0
346	20240823	152300	40924245800	198200	198200	198200	198200	0
347	20240823	152200	40924245800	198200	198200	198200	198200	0
348	20240823	152100	40924245800	198200	198200	198200	198200	0
349	20240823	152000	40924245800	198200	198200	198200	198200	0
350	20240823	151900	40924245800	198200	198300	198300	198100	558
351	20240823	151800	40813630300	198200	198100	198200	197900	1163
352	20240823	151700	40583311200	198200	198000	198200	198000	561
353	20240823	151600	40472175000	198000	198000	198100	198000	617
354	20240823	151500	40349980000	198000	198000	198200	198000	661
355	20240823	151400	40219061000	198200	198100	198200	197900	628
356	20240823	151300	40094716100	198100	198000	198200	198000	900
357	20240823	151200	39916473200	198100	198200	198300	198100	1202
358	20240823	151100	39678296800	198200	198200	198200	198100	181
359	20240823	151000	39642436100	198200	198000	198300	198000	632
360	20240823	150900	39517221700	198000	198200	198200	198000	713
361	20240823	150800	39375985500	198200	198100	198200	198000	1133
362	20240823	150700	39151553900	198100	198000	198100	197900	906
363	20240823	150600	38972164400	197900	198000	198100	197900	705
364	20240823	150500	38832587300	198000	198000	198000	197900	775
365	20240823	150400	38679153000	198000	198000	198100	197900	444
366	20240823	150300	38591244100	197900	197800	198000	197800	440
367	20240823	150200	38504177700	197800	198200	198300	197800	1469
368	20240823	150100	38213177400	198100	198200	198300	198100	598
369	20240823	150000	38094654800	198300	198200	198300	198200	226
370	20240823	145900	38049858000	198300	198200	198400	198100	458
371	20240823	145800	37959046600	198100	198300	198400	198100	642
372	20240823	145700	37831786500	198300	198200	198400	198200	494
373	20240823	145600	37733824200	198200	198200	198400	198100	326
374	20240823	145500	37669211200	198200	198300	198500	198100	952
375	20240823	145400	37480449800	198300	198400	198400	198300	451
376	20240823	145300	37390996900	198400	198400	198400	198300	274
377	20240823	145200	37336655500	198400	198400	198400	198300	369
378	20240823	145100	37263480200	198300	198400	198500	198300	1190
379	20240823	145000	37027361200	198400	198400	198500	198400	326
380	20240823	144900	36962666500	198400	198400	198600	198400	543
381	20240823	144800	36854886400	198400	198100	198500	198100	927
382	20240823	144700	36671027700	198200	198100	198200	198100	398
383	20240823	144600	36592182800	198100	198300	198300	198100	533
384	20240823	144500	36486509200	198300	198300	198400	198200	624
385	20240823	144400	36362789900	198200	197800	198300	197800	772
386	20240823	144300	36209880100	197900	198200	198200	197900	1705
387	20240823	144200	35872258200	198200	198400	198400	198100	1594
388	20240823	144100	35556320700	198400	198200	198400	198200	483
389	20240823	144000	35460535500	198200	198200	198300	198200	364
390	20240823	143900	35388379300	198200	198300	198500	198200	725
391	20240823	143800	35244599200	198300	198200	198600	198200	619
392	20240823	143700	35121780200	198200	198200	198300	198200	428
393	20240823	143600	35036944700	198300	198500	198600	198200	1263
394	20240823	143500	34786372900	198600	198600	198600	198500	314
395	20240823	143400	34724040400	198500	198600	198600	198500	223
396	20240823	143300	34679774200	198600	198600	198700	198500	431
397	20240823	143200	34594178700	198700	198300	198700	198300	430
398	20240823	143100	34508835700	198400	198600	198700	198300	1433
399	20240823	143000	34224347800	198700	198600	198700	198600	952
400	20240823	142900	34035210800	198600	198700	198700	198600	378
401	20240823	142800	33960125000	198600	198600	198700	198600	511
402	20240823	142700	33858620200	198600	198700	198700	198600	391
403	20240823	142600	33780949200	198600	198600	198700	198600	283
404	20240823	142500	33724731500	198700	198600	198700	198600	330
405	20240823	142400	33659189000	198600	198600	198700	198600	256
406	20240823	142300	33608344400	198600	198500	198600	198400	274
407	20240823	142200	33553968700	198400	198400	198500	198400	234
408	20240823	142100	33507541200	198400	198500	198600	198400	490
409	20240823	142000	33410292500	198500	198500	198600	198400	385
410	20240823	141900	33333862300	198500	198600	198600	198500	465
411	20240823	141800	33241544500	198600	198500	198600	198500	441
412	20240823	141700	33153981200	198500	198500	198600	198500	412
413	20240823	141600	33072196000	198500	198500	198600	198500	269
414	20240823	141500	33018797300	198500	198600	198600	198500	278
415	20240823	141400	32963612100	198600	198500	198600	198500	599
416	20240823	141300	32844706600	198500	198500	198600	198400	271
417	20240823	141200	32790918300	198300	198300	198400	198300	282
418	20240823	141100	32734987500	198300	198500	198500	198300	327
419	20240823	141000	32670111000	198400	198100	198500	198100	573
420	20240823	140900	32556436900	198100	198200	198400	198100	757
421	20240823	140800	32406349300	198200	198200	198300	198200	249
422	20240823	140700	32356993500	198300	198100	198300	198000	345
423	20240823	140600	32288642700	198100	198100	198200	198000	438
424	20240823	140500	32201886100	198100	198300	198500	198100	758
425	20240823	140400	32051556900	198300	198300	198400	198300	217
426	20240823	140300	32008524700	198300	197900	198300	197900	376
427	20240823	140200	31934053200	197900	198000	198100	197800	516
428	20240823	140100	31831919000	198000	198100	198200	198000	623
429	20240823	140000	31708533000	198200	198200	198200	198000	331
430	20240823	135900	31642966800	198300	198500	198500	198300	1002
431	20240823	135800	31444176400	198500	198600	198700	198400	682
432	20240823	135700	31308763300	198600	198500	198600	198500	272
433	20240823	135600	31254756700	198500	198600	198600	198500	643
434	20240823	135500	31127066800	198600	198600	198700	198500	524
435	20240823	135400	31022999000	198600	198500	198600	198500	179
436	20240823	135300	30987461600	198600	198500	198700	198500	394
437	20240823	135200	30909215000	198500	198500	198600	198400	238
438	20240823	135100	30861954600	198500	198500	198500	198400	217
439	20240823	135000	30818899600	198500	198700	198800	198400	984
440	20240823	134900	30623435100	198700	198800	198900	198600	638
441	20240823	134800	30496631100	198800	198900	198900	198800	707
442	20240823	134700	30356067000	198800	198800	198900	198800	302
443	20240823	134600	30296018700	198800	198800	198900	198800	216
444	20240823	134500	30253068800	198800	198800	198900	198800	319
445	20240823	134400	30189640000	198800	199000	199100	198800	1178
446	20240823	134300	29955308300	199000	198900	199000	198800	308
447	20240823	134200	29894037100	198900	198800	198900	198800	202
448	20240823	134100	29853862400	198900	198800	198900	198800	354
449	20240823	134000	29783471000	198800	198800	198900	198800	352
450	20240823	133900	29713478900	198900	198700	198900	198700	570
451	20240823	133800	29600189500	198800	198900	198900	198800	348
452	20240823	133700	29531006300	198800	198900	198900	198700	1128
453	20240823	133600	29306730500	199000	199100	199200	199000	1335
454	20240823	133500	29040951000	199100	198900	199100	198900	388
455	20240823	133400	28963740500	198900	198900	199000	198900	349
456	20240823	133300	28894299600	198800	198800	198900	198700	319
457	20240823	133200	28830887600	198800	198800	198800	198700	441
458	20240823	133100	28743227000	198700	198800	198800	198700	74
459	20240823	133000	28728519100	198800	199100	199100	198800	1552
460	20240823	132900	28419688700	199000	199000	199100	199000	334
461	20240823	132800	28353210800	199100	198900	199100	198800	1013
462	20240823	132700	28151604000	198900	198800	198900	198800	409
463	20240823	132600	28070262600	198800	198800	198900	198700	297
464	20240823	132500	28011225100	198800	198600	198800	198600	377
465	20240823	132400	27936304600	198700	198700	198700	198600	170
466	20240823	132300	27902532400	198600	198500	198700	198500	351
467	20240823	132200	27832811800	198600	198500	198600	198500	466
468	20240823	132100	27740274300	198500	198400	198500	198400	253
469	20240823	132000	27690062800	198400	198400	198500	198400	198
470	20240823	131900	27650779300	198500	198500	198500	198300	403
471	20240823	131800	27570827300	198400	198400	198600	198300	164
472	20240823	131700	27538289400	198500	198300	198600	198300	478
473	20240823	131600	27443418100	198400	198600	198600	198300	719
474	20240823	131500	27300726300	198500	198600	198700	198500	476
475	20240823	131400	27206208300	198700	198600	198800	198600	1021
476	20240823	131300	27003369800	198600	198500	198600	198500	164
477	20240823	131200	26970814900	198600	198500	198600	198400	364
478	20240823	131100	26898559700	198500	198500	198800	198400	1247
479	20240823	131000	26650883800	198600	198500	198600	198500	558
480	20240823	130900	26540118500	198500	198800	198800	198500	318
481	20240823	130800	26476966900	198700	198600	198900	198500	727
482	20240823	130700	26332495300	198600	198600	198600	198500	282
483	20240823	130600	26276500600	198600	198800	198900	198400	1108
484	20240823	130500	26056478500	198900	199400	199400	198900	1840
485	20240823	130400	25690096200	199400	199100	199400	199100	597
486	20240823	130300	25571121100	199100	198600	199100	198600	1119
487	20240823	130200	25348568200	198600	198600	198700	198500	228
488	20240823	130100	25303284700	198600	198600	198700	198500	1026
489	20240823	130000	25099493200	198600	198400	198600	198300	304
490	20240823	125900	25039156100	198400	197800	198600	197800	363
491	20240823	125800	24967198000	197700	197500	197700	197500	154
492	20240823	125700	24936777900	197500	197600	197600	197500	103
493	20240823	125600	24916428100	197600	197600	197700	197500	504
494	20240823	125500	24816846800	197700	197800	197800	197700	291
495	20240823	125400	24759314800	197700	197800	197800	197700	402
496	20240823	125300	24679812300	197900	197900	197900	197800	349
497	20240823	125200	24610756800	197900	198000	198000	197900	65
498	20240823	125100	24597893000	197900	198000	198000	197900	449
499	20240823	125000	24508999700	198100	198000	198100	198000	379
500	20240823	124900	24433955900	198100	198000	198100	198000	81
501	20240823	124800	24417913800	198100	198000	198100	198000	70
502	20240823	124700	24404053200	198000	198200	198200	198000	719
503	20240823	124600	24261602000	198200	198300	198300	198200	79
504	20240823	124500	24245941400	198200	198200	198300	198200	103
505	20240823	124400	24225520900	198300	198100	198300	198100	399
506	20240823	124300	24146440200	198200	198400	198700	198100	2510
507	20240823	124200	23648290700	198300	198300	198400	198100	479
508	20240823	124100	23553299800	198100	198000	198100	198000	55
509	20240823	124000	23542405100	198100	198100	198200	197900	369
510	20240823	123900	23469316900	198000	198000	198300	198000	535
511	20240823	123800	23363312900	197900	197900	198000	197900	116
512	20240823	123700	23340346100	198000	197900	198000	197900	30
513	20240823	123600	23334408900	197900	198200	198200	197900	469
514	20240823	123500	23241511800	198300	198100	198300	198100	110
515	20240823	123400	23219715800	198100	198000	198300	197900	551
516	20240823	123300	23110587000	198000	198000	198000	197900	132
517	20240823	123200	23084457300	198000	197800	198000	197800	172
518	20240823	123100	23050412200	197800	197800	197900	197800	117
519	20240823	123000	23027264500	197900	197800	197900	197800	99
520	20240823	122900	23007672700	197800	197900	197900	197800	203
521	20240823	122800	22967514100	197900	197800	197900	197800	190
522	20240823	122700	22929920100	197800	197800	197900	197800	56
523	20240823	122600	22918840700	197900	197800	197900	197800	34
524	20240823	122500	22912114200	197800	197800	197900	197800	141
525	20240823	122400	22884223500	197800	197800	197900	197800	110
526	20240823	122300	22862465300	197900	197900	197900	197800	22
527	20240823	122200	22858112600	197900	197800	197900	197800	109
528	20240823	122100	22836552000	197800	197800	198000	197800	178
529	20240823	122000	22801327200	197900	197800	197900	197800	159
530	20240823	121900	22769873500	197700	197700	197800	197700	167
531	20240823	121800	22736856900	197800	197700	197800	197700	142
532	20240823	121700	22708783300	197700	197900	198000	197600	304
533	20240823	121600	22648631600	198000	197400	198100	197400	608
534	20240823	121500	22528415000	197500	197400	197500	197300	758
535	20240823	121400	22378777400	197300	197400	197400	197300	155
536	20240823	121300	22348195300	197400	197300	197400	197300	47
537	20240823	121200	22338922100	197300	197400	197400	197300	62
538	20240823	121100	22326689100	197400	197500	197500	197300	941
539	20240823	121000	22140959900	197500	197400	197500	197400	89
540	20240823	120900	22123384700	197500	197500	197500	197400	101
541	20240823	120800	22103438400	197500	197400	197500	197400	230
542	20240823	120700	22058027600	197500	197800	197800	197400	702
543	20240823	120600	21919331100	197700	197700	197800	197700	111
544	20240823	120500	21897384900	197800	197700	197800	197700	227
545	20240823	120400	21852506500	197700	197800	197800	197700	32
546	20240823	120300	21846179800	197700	197700	197800	197700	80
547	20240823	120200	21830362900	197700	197800	197900	197700	326
548	20240823	120100	21765892800	197800	197800	197900	197800	127
549	20240823	120000	21740772100	197800	198000	198000	197800	347
550	20240823	115900	21672116200	197900	197900	198000	197900	113
551	20240823	115800	21649753200	197900	198100	198100	197900	169
552	20240823	115700	21616288700	198000	198000	198100	198000	146
553	20240823	115600	21587380500	198000	198100	198100	198000	36
554	20240823	115500	21580252300	198000	198000	198100	198000	73
555	20240823	115400	21565798100	198000	198100	198100	198000	155
556	20240823	115300	21535098800	198100	198200	198200	198100	128
557	20240823	115200	21509741000	198200	198300	198300	198100	545
558	20240823	115100	21401728100	198200	198400	198400	198200	297
559	20240823	115000	21342829100	198300	198300	198400	198300	46
560	20240823	114900	21333705900	198300	198300	198400	198300	140
561	20240823	114800	21305938200	198400	198300	198400	198200	191
562	20240823	114700	21268074600	198300	198300	198300	198200	122
563	20240823	114600	21243886500	198300	198100	198300	198100	178
564	20240823	114500	21208607500	198100	198200	198200	198100	52
565	20240823	114400	21198305900	198200	198000	198200	198000	109
566	20240823	114300	21176715000	198100	198100	198100	198000	129
567	20240823	114200	21151166900	198100	198100	198200	198100	196
568	20240823	114100	21112337600	198200	198100	198200	198100	128
569	20240823	114000	21086977700	198100	197700	198400	197700	519
570	20240823	113900	20984229500	197800	198000	198000	197800	257
571	20240823	113800	20933380800	198000	197900	198000	197900	136
572	20240823	113700	20906465900	197900	197900	198000	197900	236
573	20240823	113600	20859760100	198000	197900	198000	197900	9
574	20240823	113500	20857978600	198000	197600	198200	197600	509
575	20240823	113400	20757230900	197700	197600	197700	197600	226
576	20240823	113300	20712555700	197600	197600	197700	197600	78
577	20240823	113200	20697142200	197600	197700	197700	197600	109
578	20240823	113100	20675599600	197600	197700	197700	197600	101
579	20240823	113000	20655639800	197600	197600	197700	197600	148
580	20240823	112900	20626389800	197500	197600	197700	197500	921
581	20240823	112800	20444408200	197700	197600	197700	197600	64
582	20240823	112700	20431761100	197600	197700	197700	197600	433
583	20240823	112600	20346183400	197700	198000	198000	197700	820
584	20240823	112500	20183963200	198000	198200	198200	198000	173
585	20240823	112400	20149699600	198200	198100	198500	198000	320
586	20240823	112300	20086264800	198100	198100	198100	198000	114
587	20240823	112200	20063682400	198000	198000	198100	198000	64
588	20240823	112100	20051007400	198100	197900	198100	197900	408
589	20240823	112000	19970233700	197900	198000	198000	197900	20
590	20240823	111900	19966274900	197900	198000	198000	197900	67
591	20240823	111800	19953014900	198000	198000	198300	197900	142
592	20240823	111700	19924900200	197900	197800	197900	197700	425
593	20240823	111600	19840836600	197700	197700	197800	197700	137
594	20240823	111500	19813751600	197700	198000	198100	197700	577
595	20240823	111400	19699572800	198000	198000	198000	197900	87
596	20240823	111300	19682353900	197900	197900	198000	197900	172
597	20240823	111200	19648314300	198000	198100	198100	197800	555
598	20240823	111100	19538435000	198200	198100	198200	198100	68
599	20240823	111000	19524961800	198100	198200	198600	198100	140
600	20240823	110900	19497220200	198200	198400	198400	198100	232
601	20240823	110800	19451217100	198500	198300	198600	198300	235
602	20240823	110700	19404572000	198200	198300	198300	198200	497
603	20240823	110600	19306054000	198400	198600	198600	198300	99
604	20240823	110500	19286409400	198500	198500	198600	198400	304
605	20240823	110400	19226076400	198500	198200	198500	198200	222
606	20240823	110300	19182047600	198200	198200	198300	198200	107
607	20240823	110200	19160832300	198200	198000	198400	198000	1130
608	20240823	110100	18936845200	198000	197800	198000	197700	226
609	20240823	110000	18892131700	197800	197900	197900	197700	317
610	20240823	105900	18829422900	197900	197900	198000	197800	228
611	20240823	105800	18784305300	197900	197900	197900	197900	18
612	20240823	105700	18780743100	197900	198000	198000	197900	191
613	20240823	105600	18742932900	197900	197900	198000	197800	413
614	20240823	105500	18661196900	197900	197600	198000	197400	285
615	20240823	105400	18604838400	197500	197400	197500	197400	256
616	20240823	105300	18554287600	197400	197600	197600	197400	416
617	20240823	105200	18472125800	197500	197700	197700	197500	28
618	20240823	105100	18466594500	197700	197600	197900	197500	549
619	20240823	105000	18358081600	197600	197900	197900	197600	238
620	20240823	104900	18311014700	197700	197900	198000	197500	605
621	20240823	104800	18191315000	197900	197600	198000	197500	365
622	20240823	104700	18119143500	197700	198000	198000	197600	259
623	20240823	104600	18067941700	198000	198000	198100	197400	196
624	20240823	104500	18029209800	198000	197500	198000	197200	571
625	20240823	104400	17916471000	197600	197600	197700	197400	630
626	20240823	104300	17792023800	197600	197900	198000	197600	848
627	20240823	104200	17624341000	198000	197800	198100	197800	351
628	20240823	104100	17554867600	197800	198100	198200	197800	930
629	20240823	104000	17370715000	198100	198300	198400	198100	374
630	20240823	103900	17296555900	198300	198300	198600	198300	392
631	20240823	103800	17218785400	198300	198600	198600	198300	154
632	20240823	103700	17188224400	198600	198400	198600	198300	345
633	20240823	103600	17119770200	198500	198800	198900	198500	1167
634	20240823	103500	16887913100	198800	198800	198900	198800	44
635	20240823	103400	16879164800	198900	199000	199000	198800	251
636	20240823	103300	16829241200	199000	199000	199000	198900	288
637	20240823	103200	16771939000	198900	198800	199100	198800	140
638	20240823	103100	16744087800	198800	199000	199000	198700	140
639	20240823	103000	16716261200	199100	198700	199100	198600	175
640	20240823	102900	16681494400	198600	198900	199100	198600	782
641	20240823	102800	16526056900	198900	198800	198900	198800	146
642	20240823	102700	16497028600	198800	198800	198900	198700	192
643	20240823	102600	16458860800	198800	198800	198800	198700	444
644	20240823	102500	16370607600	198900	198800	199100	198800	426
645	20240823	102400	16285842800	198800	198800	199000	198700	442
646	20240823	102300	16197985500	198800	199400	199500	198800	1296
647	20240823	102200	15939890300	199400	199500	200000	199400	1015
648	20240823	102100	15737306500	199500	200000	200500	199400	1374
649	20240823	102000	15463027700	200500	200500	200500	200000	332
650	20240823	101900	15396598700	200500	200000	200500	199900	568
651	20240823	101800	15282914700	200000	200000	200000	199800	736
652	20240823	101700	15135773500	199900	199800	200000	199800	1005
653	20240823	101600	14934851000	199900	199700	199900	199600	288
654	20240823	101500	14877323800	199700	199300	199700	199300	383
655	20240823	101400	14800900800	199300	200500	200500	199300	1775
656	20240823	101300	14446391900	200000	199900	200500	199900	844
657	20240823	101200	14277567700	199900	199900	200000	199800	663
658	20240823	101100	14145031900	199800	199700	199900	199600	1012
659	20240823	101000	13942905100	199600	199700	199700	199600	105
660	20240823	100900	13921937500	199600	199700	199700	199600	411
661	20240823	100800	13839897600	199600	199500	199700	199500	366
662	20240823	100700	13766847600	199500	199400	199500	199300	125
663	20240823	100600	13741915400	199400	198900	199500	198800	1551
664	20240823	100500	13433012600	198900	198800	198900	198700	922
665	20240823	100400	13249747800	198800	198700	198800	198700	94
666	20240823	100300	13231065700	198700	198600	198800	198600	320
667	20240823	100200	13167485300	198700	198600	198700	198500	482
668	20240823	100100	13071759000	198700	198700	198800	198600	309
669	20240823	100000	13010363700	198700	198900	198900	198700	543
670	20240823	095900	12902447800	198900	199000	199000	198800	138
671	20240823	095800	12875001300	198900	199200	199200	198900	646
672	20240823	095700	12746399300	199200	199300	199400	199200	722
673	20240823	095600	12602503100	199300	199200	199400	199200	75
674	20240823	095500	12587560100	199200	199400	199500	198900	345
675	20240823	095400	12518814900	199600	198800	199600	198700	1596
676	20240823	095300	12201273600	198800	198800	198800	198700	92
677	20240823	095200	12182985400	198800	198700	198800	198600	214
678	20240823	095100	12140456300	198600	199700	199700	198600	1220
679	20240823	095000	11897423300	199600	199600	199700	199500	241
680	20240823	094900	11849325600	199600	199600	199600	199500	268
681	20240823	094800	11795850100	199500	199700	199800	199400	533
682	20240823	094700	11689483900	199800	199900	200500	199700	1445
683	20240823	094600	11400610200	200000	200000	200500	199900	761
684	20240823	094500	11248394000	200000	200000	200500	200000	742
685	20240823	094400	11099989000	200000	200500	200500	200000	753
686	20240823	094300	10949304000	200500	200000	200500	200000	146
687	20240823	094200	10920085500	200000	200000	200500	200000	603
688	20240823	094100	10799421000	200500	200000	200500	200000	797
689	20240823	094000	10639966000	200500	200000	200500	200000	492
690	20240823	093900	10541473000	200000	200000	200500	199900	3316
691	20240823	093800	9878133600	200500	200500	200500	200000	1050
692	20240823	093700	9667955100	200500	200500	200500	200000	327
693	20240823	093600	9602444600	200000	199600	200500	199400	4657
694	20240823	093500	8670945200	199400	199800	199900	199300	2211
695	20240823	093400	8229625400	199800	198700	199800	198600	3397
696	20240823	093300	7552425300	198700	198600	198700	198400	941
697	20240823	093200	7365606400	198600	198200	198600	198200	798
698	20240823	093100	7207271500	198200	198100	198200	198000	443
699	20240823	093000	7119526100	198200	198500	198500	198200	983
700	20240823	092900	6924557900	198600	198500	198600	198200	1107
701	20240823	092800	6704874900	198500	198100	198500	198000	822
702	20240823	092700	6541924000	198100	197900	198100	197900	358
703	20240823	092600	6471044700	198000	197900	198000	197400	611
704	20240823	092500	6350088800	197300	197600	197900	197300	823
705	20240823	092400	6187350000	197500	197200	197500	196900	590
706	20240823	092300	6070996500	197200	196700	197200	196600	334
707	20240823	092200	6005257200	196600	196700	196800	196500	906
708	20240823	092100	5827094900	196700	197100	197600	196700	2247
709	20240823	092000	5384042900	197100	197200	197400	197100	376
710	20240823	091900	5309880800	197400	197300	197800	197200	431
711	20240823	091800	5224831300	197300	197300	198000	197300	865
712	20240823	091700	5053867300	197200	197200	197300	197000	487
713	20240823	091600	4957842500	197300	197300	197500	197200	587
714	20240823	091500	4842026900	197300	197600	197600	197300	1005
715	20240823	091400	4643564000	197500	197800	198200	197500	1292
716	20240823	091300	4387896800	197900	198000	198100	197700	762
717	20240823	091200	4237114900	198000	197900	198400	197900	1310
718	20240823	091100	3977508600	197900	197600	198000	197600	981
719	20240823	091000	3783358500	197600	197500	197700	197000	629
720	20240823	090900	3659205700	197500	196900	197800	196900	1310
721	20240823	090800	3400558000	196900	195900	197000	195900	1301
722	20240823	090700	3144599000	196000	196400	196400	195700	1078
723	20240823	090600	2933156400	196400	196400	196500	195700	2427
724	20240823	090500	2457597600	196500	196100	196800	196000	1022
725	20240823	090400	2257179000	196100	196200	197300	196100	627
726	20240823	090300	2134080300	196100	197200	197700	195700	1582
727	20240823	090200	1823088300	197200	197000	198000	196900	1356
728	20240823	090100	1555342900	196900	196400	197800	196000	2309
729	20240823	090000	1100886800	196200	196600	197300	195900	5533