KissMeData/329180/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	210700	40942297000	186300	186300	186300	186300	5478
3	20240904	210600	40942297000	186300	186300	186300	186300	0
4	20240904	210500	40942297000	186300	186300	186300	186300	0
5	20240904	210400	40942297000	186300	186300	186300	186300	0
6	20240904	210300	40942297000	186300	186300	186300	186300	0
7	20240904	210200	40942297000	186300	186300	186300	186300	0
8	20240904	210100	40942297000	186300	186300	186300	186300	0
9	20240904	210000	40942297000	186300	186300	186300	186300	0
10	20240904	205900	40942297000	186300	186300	186300	186300	0
11	20240904	205800	40942297000	186300	186300	186300	186300	0
12	20240904	205700	40942297000	186300	186300	186300	186300	0
13	20240904	205600	40942297000	186300	186300	186300	186300	0
14	20240904	205500	40942297000	186300	186300	186300	186300	0
15	20240904	205400	40942297000	186300	186300	186300	186300	0
16	20240904	205300	40942297000	186300	186300	186300	186300	0
17	20240904	205200	40942297000	186300	186300	186300	186300	0
18	20240904	205100	40942297000	186300	186300	186300	186300	0
19	20240904	205000	40942297000	186300	186300	186300	186300	0
20	20240904	204900	40942297000	186300	186300	186300	186300	0
21	20240904	204800	40942297000	186300	186300	186300	186300	0
22	20240904	204700	40942297000	186300	186300	186300	186300	0
23	20240904	204600	40942297000	186300	186300	186300	186300	0
24	20240904	204500	40942297000	186300	186300	186300	186300	0
25	20240904	204400	40942297000	186300	186300	186300	186300	0
26	20240904	204300	40942297000	186300	186300	186300	186300	0
27	20240904	204200	40942297000	186300	186300	186300	186300	0
28	20240904	204100	40942297000	186300	186300	186300	186300	0
29	20240904	204000	40942297000	186300	186300	186300	186300	0
30	20240904	203900	40942297000	186300	186300	186300	186300	0
31	20240904	203800	40942297000	186300	186300	186300	186300	0
32	20240904	203700	40942297000	186300	186300	186300	186300	5478
33	20240904	203600	40942297000	186300	186300	186300	186300	0
34	20240904	203500	40942297000	186300	186300	186300	186300	0
35	20240904	203400	40942297000	186300	186300	186300	186300	0
36	20240904	203300	40942297000	186300	186300	186300	186300	0
37	20240904	203200	40942297000	186300	186300	186300	186300	0
38	20240904	203100	40942297000	186300	186300	186300	186300	0
39	20240904	203000	40942297000	186300	186300	186300	186300	0
40	20240904	202900	40942297000	186300	186300	186300	186300	0
41	20240904	202800	40942297000	186300	186300	186300	186300	0
42	20240904	202700	40942297000	186300	186300	186300	186300	0
43	20240904	202600	40942297000	186300	186300	186300	186300	0
44	20240904	202500	40942297000	186300	186300	186300	186300	0
45	20240904	202400	40942297000	186300	186300	186300	186300	0
46	20240904	202300	40942297000	186300	186300	186300	186300	0
47	20240904	202200	40942297000	186300	186300	186300	186300	0
48	20240904	202100	40942297000	186300	186300	186300	186300	0
49	20240904	202000	40942297000	186300	186300	186300	186300	0
50	20240904	201900	40942297000	186300	186300	186300	186300	0
51	20240904	201800	40942297000	186300	186300	186300	186300	0
52	20240904	201700	40942297000	186300	186300	186300	186300	0
53	20240904	201600	40942297000	186300	186300	186300	186300	0
54	20240904	201500	40942297000	186300	186300	186300	186300	0
55	20240904	201400	40942297000	186300	186300	186300	186300	0
56	20240904	201300	40942297000	186300	186300	186300	186300	0
57	20240904	201200	40942297000	186300	186300	186300	186300	0
58	20240904	201100	40942297000	186300	186300	186300	186300	0
59	20240904	201000	40942297000	186300	186300	186300	186300	0
60	20240904	200900	40942297000	186300	186300	186300	186300	0
61	20240904	200800	40942297000	186300	186300	186300	186300	0
62	20240904	200700	40942297000	186300	186300	186300	186300	5478
63	20240904	200600	40942297000	186300	186300	186300	186300	0
64	20240904	200500	40942297000	186300	186300	186300	186300	0
65	20240904	200400	40942297000	186300	186300	186300	186300	0
66	20240904	200300	40942297000	186300	186300	186300	186300	0
67	20240904	200200	40942297000	186300	186300	186300	186300	0
68	20240904	200100	40942297000	186300	186300	186300	186300	0
69	20240904	200000	40942297000	186300	186300	186300	186300	0
70	20240904	195900	40942297000	186300	186300	186300	186300	0
71	20240904	195800	40942297000	186300	186300	186300	186300	0
72	20240904	195700	40942297000	186300	186300	186300	186300	0
73	20240904	195600	40942297000	186300	186300	186300	186300	0
74	20240904	195500	40942297000	186300	186300	186300	186300	0
75	20240904	195400	40942297000	186300	186300	186300	186300	0
76	20240904	195300	40942297000	186300	186300	186300	186300	0
77	20240904	195200	40942297000	186300	186300	186300	186300	0
78	20240904	195100	40942297000	186300	186300	186300	186300	0
79	20240904	195000	40942297000	186300	186300	186300	186300	0
80	20240904	194900	40942297000	186300	186300	186300	186300	0
81	20240904	194800	40942297000	186300	186300	186300	186300	0
82	20240904	194700	40942297000	186300	186300	186300	186300	0
83	20240904	194600	40942297000	186300	186300	186300	186300	0
84	20240904	194500	40942297000	186300	186300	186300	186300	0
85	20240904	194400	40942297000	186300	186300	186300	186300	0
86	20240904	194300	40942297000	186300	186300	186300	186300	0
87	20240904	194200	40942297000	186300	186300	186300	186300	0
88	20240904	194100	40942297000	186300	186300	186300	186300	0
89	20240904	194000	40942297000	186300	186300	186300	186300	0
90	20240904	193900	40942297000	186300	186300	186300	186300	0
91	20240904	193800	40942297000	186300	186300	186300	186300	0
92	20240904	193700	40942297000	186300	186300	186300	186300	5478
93	20240904	193600	40942297000	186300	186300	186300	186300	0
94	20240904	193500	40942297000	186300	186300	186300	186300	0
95	20240904	193400	40942297000	186300	186300	186300	186300	0
96	20240904	193300	40942297000	186300	186300	186300	186300	0
97	20240904	193200	40942297000	186300	186300	186300	186300	0
98	20240904	193100	40942297000	186300	186300	186300	186300	0
99	20240904	193000	40942297000	186300	186300	186300	186300	0
100	20240904	192900	40942297000	186300	186300	186300	186300	0
101	20240904	192800	40942297000	186300	186300	186300	186300	0
102	20240904	192700	40942297000	186300	186300	186300	186300	0
103	20240904	192600	40942297000	186300	186300	186300	186300	0
104	20240904	192500	40942297000	186300	186300	186300	186300	0
105	20240904	192400	40942297000	186300	186300	186300	186300	0
106	20240904	192300	40942297000	186300	186300	186300	186300	0
107	20240904	192200	40942297000	186300	186300	186300	186300	0
108	20240904	192100	40942297000	186300	186300	186300	186300	0
109	20240904	192000	40942297000	186300	186300	186300	186300	0
110	20240904	191900	40942297000	186300	186300	186300	186300	0
111	20240904	191800	40942297000	186300	186300	186300	186300	0
112	20240904	191700	40942297000	186300	186300	186300	186300	0
113	20240904	191600	40942297000	186300	186300	186300	186300	0
114	20240904	191500	40942297000	186300	186300	186300	186300	0
115	20240904	191400	40942297000	186300	186300	186300	186300	0
116	20240904	191300	40942297000	186300	186300	186300	186300	0
117	20240904	191200	40942297000	186300	186300	186300	186300	0
118	20240904	191100	40942297000	186300	186300	186300	186300	0
119	20240904	191000	40942297000	186300	186300	186300	186300	0
120	20240904	190900	40942297000	186300	186300	186300	186300	0
121	20240904	190800	40942297000	186300	186300	186300	186300	0
122	20240904	190700	40942297000	186300	186300	186300	186300	5478
123	20240904	190600	40942297000	186300	186300	186300	186300	0
124	20240904	190500	40942297000	186300	186300	186300	186300	0
125	20240904	190400	40942297000	186300	186300	186300	186300	0
126	20240904	190300	40942297000	186300	186300	186300	186300	0
127	20240904	190200	40942297000	186300	186300	186300	186300	0
128	20240904	190100	40942297000	186300	186300	186300	186300	0
129	20240904	190000	40942297000	186300	186300	186300	186300	0
130	20240904	185900	40942297000	186300	186300	186300	186300	0
131	20240904	185800	40942297000	186300	186300	186300	186300	0
132	20240904	185700	40942297000	186300	186300	186300	186300	0
133	20240904	185600	40942297000	186300	186300	186300	186300	0
134	20240904	185500	40942297000	186300	186300	186300	186300	0
135	20240904	185400	40942297000	186300	186300	186300	186300	0
136	20240904	185300	40942297000	186300	186300	186300	186300	0
137	20240904	185200	40942297000	186300	186300	186300	186300	0
138	20240904	185100	40942297000	186300	186300	186300	186300	0
139	20240904	185000	40942297000	186300	186300	186300	186300	0
140	20240904	184900	40942297000	186300	186300	186300	186300	0
141	20240904	184800	40942297000	186300	186300	186300	186300	0
142	20240904	184700	40942297000	186300	186300	186300	186300	0
143	20240904	184600	40942297000	186300	186300	186300	186300	0
144	20240904	184500	40942297000	186300	186300	186300	186300	0
145	20240904	184400	40942297000	186300	186300	186300	186300	0
146	20240904	184300	40942297000	186300	186300	186300	186300	0
147	20240904	184200	40942297000	186300	186300	186300	186300	0
148	20240904	184100	40942297000	186300	186300	186300	186300	0
149	20240904	184000	40942297000	186300	186300	186300	186300	0
150	20240904	183900	40942297000	186300	186300	186300	186300	0
151	20240904	183800	40942297000	186300	186300	186300	186300	0
152	20240904	183700	40942297000	186300	186300	186300	186300	5478
153	20240904	183600	40942297000	186300	186300	186300	186300	0
154	20240904	183500	40942297000	186300	186300	186300	186300	0
155	20240904	183400	40942297000	186300	186300	186300	186300	0
156	20240904	183300	40942297000	186300	186300	186300	186300	0
157	20240904	183200	40942297000	186300	186300	186300	186300	0
158	20240904	183100	40942297000	186300	186300	186300	186300	0
159	20240904	183000	40942297000	186300	186300	186300	186300	0
160	20240904	182900	40942297000	186300	186300	186300	186300	0
161	20240904	182800	40942297000	186300	186300	186300	186300	0
162	20240904	182700	40942297000	186300	186300	186300	186300	0
163	20240904	182600	40942297000	186300	186300	186300	186300	0
164	20240904	182500	40942297000	186300	186300	186300	186300	0
165	20240904	182400	40942297000	186300	186300	186300	186300	0
166	20240904	182300	40942297000	186300	186300	186300	186300	0
167	20240904	182200	40942297000	186300	186300	186300	186300	0
168	20240904	182100	40942297000	186300	186300	186300	186300	0
169	20240904	182000	40942297000	186300	186300	186300	186300	0
170	20240904	181900	40942297000	186300	186300	186300	186300	0
171	20240904	181800	40942297000	186300	186300	186300	186300	0
172	20240904	181700	40942297000	186300	186300	186300	186300	0
173	20240904	181600	40942297000	186300	186300	186300	186300	0
174	20240904	181500	40942297000	186300	186300	186300	186300	0
175	20240904	181400	40942297000	186300	186300	186300	186300	0
176	20240904	181300	40942297000	186300	186300	186300	186300	0
177	20240904	181200	40942297000	186300	186300	186300	186300	0
178	20240904	181100	40942297000	186300	186300	186300	186300	0
179	20240904	181000	40942297000	186300	186300	186300	186300	0
180	20240904	180900	40942297000	186300	186300	186300	186300	0
181	20240904	180800	40942297000	186300	186300	186300	186300	0
182	20240904	180700	40942297000	186300	186300	186300	186300	5478
183	20240904	180600	40942297000	186300	186300	186300	186300	0
184	20240904	180500	40942297000	186300	186300	186300	186300	0
185	20240904	180400	40942297000	186300	186300	186300	186300	0
186	20240904	180300	40942297000	186300	186300	186300	186300	0
187	20240904	180200	40942297000	186300	186300	186300	186300	0
188	20240904	180100	40942297000	186300	186300	186300	186300	0
189	20240904	180000	40942297000	186300	186300	186300	186300	0
190	20240904	175900	40942297000	186300	186300	186300	186300	0
191	20240904	175800	40942297000	186300	186300	186300	186300	0
192	20240904	175700	40942297000	186300	186300	186300	186300	0
193	20240904	175600	40942297000	186300	186300	186300	186300	0
194	20240904	175500	40942297000	186300	186300	186300	186300	0
195	20240904	175400	40942297000	186300	186300	186300	186300	0
196	20240904	175300	40942297000	186300	186300	186300	186300	0
197	20240904	175200	40942297000	186300	186300	186300	186300	0
198	20240904	175100	40942297000	186300	186300	186300	186300	0
199	20240904	175000	40942297000	186300	186300	186300	186300	0
200	20240904	174900	40942297000	186300	186300	186300	186300	0
201	20240904	174800	40942297000	186300	186300	186300	186300	0
202	20240904	174700	40942297000	186300	186300	186300	186300	0
203	20240904	174600	40942297000	186300	186300	186300	186300	0
204	20240904	174500	40942297000	186300	186300	186300	186300	0
205	20240904	174400	40942297000	186300	186300	186300	186300	0
206	20240904	174300	40942297000	186300	186300	186300	186300	0
207	20240904	174200	40942297000	186300	186300	186300	186300	0
208	20240904	174100	40942297000	186300	186300	186300	186300	0
209	20240904	174000	40942297000	186300	186300	186300	186300	0
210	20240904	173900	40942297000	186300	186300	186300	186300	0
211	20240904	173800	40942297000	186300	186300	186300	186300	0
212	20240904	173700	40942297000	186300	186300	186300	186300	5478
213	20240904	173600	40942297000	186300	186300	186300	186300	0
214	20240904	173500	40942297000	186300	186300	186300	186300	0
215	20240904	173400	40942297000	186300	186300	186300	186300	0
216	20240904	173300	40942297000	186300	186300	186300	186300	0
217	20240904	173200	40942297000	186300	186300	186300	186300	0
218	20240904	173100	40942297000	186300	186300	186300	186300	0
219	20240904	173000	40942297000	186300	186300	186300	186300	0
220	20240904	172900	40942297000	186300	186300	186300	186300	0
221	20240904	172800	40942297000	186300	186300	186300	186300	0
222	20240904	172700	40942297000	186300	186300	186300	186300	0
223	20240904	172600	40942297000	186300	186300	186300	186300	0
224	20240904	172500	40942297000	186300	186300	186300	186300	0
225	20240904	172400	40942297000	186300	186300	186300	186300	0
226	20240904	172300	40942297000	186300	186300	186300	186300	0
227	20240904	172200	40942297000	186300	186300	186300	186300	0
228	20240904	172100	40942297000	186300	186300	186300	186300	0
229	20240904	172000	40942297000	186300	186300	186300	186300	0
230	20240904	171900	40942297000	186300	186300	186300	186300	0
231	20240904	171800	40942297000	186300	186300	186300	186300	0
232	20240904	171700	40942297000	186300	186300	186300	186300	0
233	20240904	171600	40942297000	186300	186300	186300	186300	0
234	20240904	171500	40942297000	186300	186300	186300	186300	0
235	20240904	171400	40942297000	186300	186300	186300	186300	0
236	20240904	171300	40942297000	186300	186300	186300	186300	0
237	20240904	171200	40942297000	186300	186300	186300	186300	0
238	20240904	171100	40942297000	186300	186300	186300	186300	0
239	20240904	171000	40942297000	186300	186300	186300	186300	0
240	20240904	170900	40942297000	186300	186300	186300	186300	0
241	20240904	170800	40942297000	186300	186300	186300	186300	0
242	20240904	170700	40942297000	186300	186300	186300	186300	5478
243	20240904	170600	40942297000	186300	186300	186300	186300	0
244	20240904	170500	40942297000	186300	186300	186300	186300	0
245	20240904	170400	40942297000	186300	186300	186300	186300	0
246	20240904	170300	40942297000	186300	186300	186300	186300	0
247	20240904	170200	40942297000	186300	186300	186300	186300	0
248	20240904	170100	40942297000	186300	186300	186300	186300	0
249	20240904	170000	40942297000	186300	186300	186300	186300	0
250	20240904	165900	40942297000	186300	186300	186300	186300	0
251	20240904	165800	40942297000	186300	186300	186300	186300	0
252	20240904	165700	40942297000	186300	186300	186300	186300	0
253	20240904	165600	40942297000	186300	186300	186300	186300	0
254	20240904	165500	40942297000	186300	186300	186300	186300	0
255	20240904	165400	40942297000	186300	186300	186300	186300	0
256	20240904	165300	40942297000	186300	186300	186300	186300	0
257	20240904	165200	40942297000	186300	186300	186300	186300	0
258	20240904	165100	40942297000	186300	186300	186300	186300	0
259	20240904	165000	40942297000	186300	186300	186300	186300	0
260	20240904	164900	40942297000	186300	186300	186300	186300	0
261	20240904	164800	40942297000	186300	186300	186300	186300	0
262	20240904	164700	40942297000	186300	186300	186300	186300	0
263	20240904	164600	40942297000	186300	186300	186300	186300	0
264	20240904	164500	40942297000	186300	186300	186300	186300	0
265	20240904	164400	40942297000	186300	186300	186300	186300	0
266	20240904	164300	40942297000	186300	186300	186300	186300	0
267	20240904	164200	40942297000	186300	186300	186300	186300	0
268	20240904	164100	40942297000	186300	186300	186300	186300	0
269	20240904	164000	40942297000	186300	186300	186300	186300	0
270	20240904	163900	40942297000	186300	186300	186300	186300	0
271	20240904	163800	40942297000	186300	186300	186300	186300	0
272	20240904	163700	40942297000	186300	186300	186300	186300	5478
273	20240904	163600	40942297000	186300	186300	186300	186300	0
274	20240904	163500	40942297000	186300	186300	186300	186300	0
275	20240904	163400	40942297000	186300	186300	186300	186300	0
276	20240904	163300	40942297000	186300	186300	186300	186300	0
277	20240904	163200	40942297000	186300	186300	186300	186300	0
278	20240904	163100	40942297000	186300	186300	186300	186300	0
279	20240904	163000	40942297000	186300	186300	186300	186300	0
280	20240904	162900	40942297000	186300	186300	186300	186300	0
281	20240904	162800	40942297000	186300	186300	186300	186300	0
282	20240904	162700	40942297000	186300	186300	186300	186300	0
283	20240904	162600	40942297000	186300	186300	186300	186300	0
284	20240904	162500	40942297000	186300	186300	186300	186300	0
285	20240904	162400	40942297000	186300	186300	186300	186300	0
286	20240904	162300	40942297000	186300	186300	186300	186300	0
287	20240904	162200	40942297000	186300	186300	186300	186300	0
288	20240904	162100	40942297000	186300	186300	186300	186300	0
289	20240904	162000	40942297000	186300	186300	186300	186300	0
290	20240904	161900	40942297000	186300	186300	186300	186300	0
291	20240904	161800	40942297000	186300	186300	186300	186300	0
292	20240904	161700	40942297000	186300	186300	186300	186300	0
293	20240904	161600	40942297000	186300	186300	186300	186300	0
294	20240904	161500	40942297000	186300	186300	186300	186300	0
295	20240904	161400	40942297000	186300	186300	186300	186300	0
296	20240904	161300	40942297000	186300	186300	186300	186300	0
297	20240904	161200	40942297000	186300	186300	186300	186300	0
298	20240904	161100	40942297000	186300	186300	186300	186300	0
299	20240904	161000	40942297000	186300	186300	186300	186300	0
300	20240904	160900	40942297000	186300	186300	186300	186300	0
301	20240904	160800	40942297000	186300	186300	186300	186300	0
302	20240904	160700	40942297000	186300	186300	186300	186300	5478
303	20240904	160600	40942297000	186300	186300	186300	186300	0
304	20240904	160500	40942297000	186300	186300	186300	186300	0
305	20240904	160400	40942297000	186300	186300	186300	186300	0
306	20240904	160300	40942297000	186300	186300	186300	186300	0
307	20240904	160200	40942297000	186300	186300	186300	186300	0
308	20240904	160100	40942297000	186300	186300	186300	186300	0
309	20240904	160000	40942297000	186300	186300	186300	186300	0
310	20240904	155900	40942297000	186300	186300	186300	186300	0
311	20240904	155800	40942297000	186300	186300	186300	186300	0
312	20240904	155700	40942297000	186300	186300	186300	186300	0
313	20240904	155600	40942297000	186300	186300	186300	186300	0
314	20240904	155500	40942297000	186300	186300	186300	186300	0
315	20240904	155400	40942297000	186300	186300	186300	186300	0
316	20240904	155300	40942297000	186300	186300	186300	186300	0
317	20240904	155200	40942297000	186300	186300	186300	186300	0
318	20240904	155100	40942297000	186300	186300	186300	186300	0
319	20240904	155000	40942297000	186300	186300	186300	186300	0
320	20240904	154900	40942297000	186300	186300	186300	186300	0
321	20240904	154800	40942297000	186300	186300	186300	186300	0
322	20240904	154700	40942297000	186300	186300	186300	186300	0
323	20240904	154600	40942297000	186300	186300	186300	186300	0
324	20240904	154500	40942297000	186300	186300	186300	186300	0
325	20240904	154400	40942297000	186300	186300	186300	186300	0
326	20240904	154300	40942297000	186300	186300	186300	186300	0
327	20240904	154200	40942297000	186300	186300	186300	186300	0
328	20240904	154100	40942297000	186300	186300	186300	186300	0
329	20240904	154000	40942297000	186300	186300	186300	186300	0
330	20240904	153900	40942297000	186300	186300	186300	186300	0
331	20240904	153800	40942297000	186300	186300	186300	186300	0
332	20240904	153700	40942297000	186300	186300	186300	186300	5478
333	20240904	153600	40942297000	186300	186300	186300	186300	0
334	20240904	153500	40942297000	186300	186300	186300	186300	0
335	20240904	153400	40942297000	186300	186300	186300	186300	0
336	20240904	153300	40942297000	186300	186300	186300	186300	0
337	20240904	153200	40942297000	186300	186300	186300	186300	0
338	20240904	153100	40942297000	186300	186300	186300	186300	0
339	20240904	153000	40942297000	186300	186300	186300	186300	5478
340	20240904	152900	39921745600	186800	186800	186800	186800	0
341	20240904	152800	39921745600	186800	186800	186800	186800	0
342	20240904	152700	39921745600	186800	186800	186800	186800	0
343	20240904	152600	39921745600	186800	186800	186800	186800	0
344	20240904	152500	39921745600	186800	186800	186800	186800	0
345	20240904	152400	39921745600	186800	186800	186800	186800	0
346	20240904	152300	39921745600	186800	186800	186800	186800	0
347	20240904	152200	39921745600	186800	186800	186800	186800	0
348	20240904	152100	39921745600	186800	186800	186800	186800	0
349	20240904	152000	39921745600	186800	186800	186800	186800	0
350	20240904	151900	39921745600	186800	186600	186900	186600	282
351	20240904	151800	39869106200	186800	186900	186900	186600	547
352	20240904	151700	39766911100	186900	186900	187000	186900	316
353	20240904	151600	39707840600	186900	187000	187000	186900	297
354	20240904	151500	39652324400	186900	186900	187000	186800	299
355	20240904	151400	39596445800	186900	186900	186900	186800	160
356	20240904	151300	39566548900	186900	187100	187100	186800	572
357	20240904	151200	39459620300	187100	186900	187100	186900	148
358	20240904	151100	39431950500	186800	186900	186900	186800	433
359	20240904	151000	39351062500	186900	187000	187000	186800	710
360	20240904	150900	39218314700	187000	187100	187200	187000	621
361	20240904	150800	39102175000	187100	187100	187100	187000	95
362	20240904	150700	39084406500	187000	187100	187200	187000	322
363	20240904	150600	39024171200	187200	186800	187200	186800	169
364	20240904	150500	38992583900	186900	186800	187000	186800	536
365	20240904	150400	38892389700	186800	186800	186900	186800	139
366	20240904	150300	38866420200	186900	186800	186900	186800	134
367	20240904	150200	38841380000	186900	186900	186900	186800	133
368	20240904	150100	38816532500	186800	186700	186900	186700	191
369	20240904	150000	38780854600	186700	186400	186900	186400	490
370	20240904	145900	38689388400	186400	187000	187100	186400	1272
371	20240904	145800	38451810600	187100	187100	187200	187000	328
372	20240904	145700	38390445400	187100	187100	187100	187000	95
373	20240904	145600	38372675500	187000	187000	187100	187000	260
374	20240904	145500	38324039200	187000	186800	187100	186800	359
375	20240904	145400	38256938800	186900	186500	186900	186500	530
376	20240904	145300	38157987000	186500	186600	186700	186500	1387
377	20240904	145200	37899225400	186600	186700	186800	186600	923
378	20240904	145100	37726891500	186800	186800	186900	186700	556
379	20240904	145000	37623047900	186800	186800	186800	186700	97
380	20240904	144900	37604930700	186800	186900	186900	186800	475
381	20240904	144800	37516199200	186900	186900	186900	186800	192
382	20240904	144700	37480325400	186800	187000	187100	186800	620
383	20240904	144600	37364442200	187000	187000	187000	186900	106
384	20240904	144500	37344621500	186900	187100	187100	186900	225
385	20240904	144400	37302540900	187000	187200	187200	187000	452
386	20240904	144300	37217965500	187100	186700	187200	186700	236
387	20240904	144200	37173856600	186800	186800	186800	186700	311
388	20240904	144100	37115771000	186700	186900	187000	186700	590
389	20240904	144000	37005527800	187000	187000	187100	187000	446
390	20240904	143900	36922119300	187100	187100	187200	187000	134
391	20240904	143800	36897053900	187100	187100	187200	187100	373
392	20240904	143700	36827261600	187100	186900	187200	186900	221
393	20240904	143600	36785930200	186900	186900	187000	186900	140
394	20240904	143500	36759756200	186900	186900	187000	186900	361
395	20240904	143400	36692280600	186900	187000	187000	186900	94
396	20240904	143300	36674705100	186900	186800	187000	186800	88
397	20240904	143200	36658257200	187000	186700	187100	186700	220
398	20240904	143100	36617156800	186700	187200	187200	186700	687
399	20240904	143000	36488771800	187100	187100	187200	187000	264
400	20240904	142900	36439380100	187100	187800	187800	187000	701
401	20240904	142800	36308033400	187800	187900	187900	187700	754
402	20240904	142700	36166423200	187900	187800	187900	187800	147
403	20240904	142600	36138806800	187900	187700	187900	187700	175
404	20240904	142500	36105942900	187800	187500	187800	187500	828
405	20240904	142400	35950614000	187500	187300	187500	187200	257
406	20240904	142300	35902448800	187400	187400	187400	187300	148
407	20240904	142200	35874719700	187400	187500	187500	187300	142
408	20240904	142100	35848107900	187400	187400	187500	187400	303
409	20240904	142000	35791310400	187500	187500	187500	187400	128
410	20240904	141900	35767316700	187400	187500	187500	187400	85
411	20240904	141800	35751382500	187500	187500	187500	187400	236
412	20240904	141700	35707146300	187500	187500	187500	187100	886
413	20240904	141600	35541254800	187500	187400	187500	187300	125
414	20240904	141500	35517833900	187300	187200	187400	187200	105
415	20240904	141400	35498166000	187200	187400	187500	187200	231
416	20240904	141300	35454898200	187400	187300	187500	187300	127
417	20240904	141200	35431106400	187300	187300	187400	187300	273
418	20240904	141100	35379967500	187300	187200	187500	187200	400
419	20240904	141000	35305043600	187100	187100	187200	187100	113
420	20240904	140900	35283891400	187000	187100	187200	187000	468
421	20240904	140800	35196321000	187200	187200	187600	187100	406
422	20240904	140700	35120285700	187200	187200	187300	187100	185
423	20240904	140600	35085659800	187200	187300	187300	187000	376
424	20240904	140500	35015298700	187300	187600	187600	187200	370
425	20240904	140400	34945970700	187600	187400	187600	187300	577
426	20240904	140300	34837872800	187500	187500	187500	187400	134
427	20240904	140200	34812753100	187500	187500	187600	187400	140
428	20240904	140100	34786504900	187500	187300	187600	187300	323
429	20240904	140000	34725982700	187400	187400	187600	187300	259
430	20240904	135900	34677450100	187500	187400	187600	187400	120
431	20240904	135800	34654951900	187400	187400	187600	187300	243
432	20240904	135700	34609421200	187300	187300	187500	187300	148
433	20240904	135600	34581688700	187300	187700	187800	187300	920
434	20240904	135500	34409118000	187800	187700	187800	187700	111
435	20240904	135400	34388279500	187700	187800	187800	187700	138
436	20240904	135300	34362372100	187700	187700	187800	187700	118
437	20240904	135200	34340221600	187800	187700	187800	187700	96
438	20240904	135100	34322197600	187600	187600	187700	187600	121
439	20240904	135000	34299491700	187600	188100	188100	187600	398
440	20240904	134900	34224728000	188000	188000	188100	187900	195
441	20240904	134800	34188058700	187900	188000	188100	187900	101
442	20240904	134700	34169069300	188000	187900	188100	187900	161
443	20240904	134600	34138801100	188000	188000	188100	188000	123
444	20240904	134500	34115670700	188100	188000	188100	187900	220
445	20240904	134400	34074320000	187900	188000	188000	187900	94
446	20240904	134300	34056651000	188000	188100	188100	187900	358
447	20240904	134200	33989349300	188100	188000	188100	187900	121
448	20240904	134100	33966599700	188000	188000	188100	187900	93
449	20240904	134000	33949117900	187900	187900	188100	187900	175
450	20240904	133900	33916225300	188100	187800	188100	187800	62
451	20240904	133800	33904573600	187900	187800	187900	187700	114
452	20240904	133700	33883167900	187800	187800	187900	187700	235
453	20240904	133600	33839039000	187800	188000	188100	187800	446
454	20240904	133500	33755215200	188100	188000	188100	187900	147
455	20240904	133400	33727575800	187900	188000	188100	187900	137
456	20240904	133300	33701819100	187900	187900	188100	187900	126
457	20240904	133200	33678135200	187900	188200	188200	187900	95
458	20240904	133100	33660280000	188000	187800	188200	187800	150
459	20240904	133000	33632082700	187900	187900	187900	187800	87
460	20240904	132900	33615737200	187900	187800	187900	187800	113
461	20240904	132800	33594510700	187800	187800	187800	187700	75
462	20240904	132700	33580426400	187800	188000	188000	187700	452
463	20240904	132600	33495491200	188100	188100	188100	188000	80
464	20240904	132500	33480445200	188100	188100	188200	188100	83
465	20240904	132400	33464831600	188100	188000	188200	187900	114
466	20240904	132300	33443388100	188000	188000	188200	188000	131
467	20240904	132200	33418749200	188100	187900	188100	187900	131
468	20240904	132100	33394122100	187900	187800	188000	187800	73
469	20240904	132000	33380405200	187900	187800	187900	187700	372
470	20240904	131900	33310535800	187700	187900	187900	187700	79
471	20240904	131800	33295702600	187900	187600	188000	187600	141
472	20240904	131700	33269223700	187700	187800	187800	187600	255
473	20240904	131600	33221361100	187800	187800	187800	187700	93
474	20240904	131500	33203899900	187800	187700	187800	187600	248
475	20240904	131400	33157340200	187700	187700	187800	187700	91
476	20240904	131300	33140255300	187800	187700	187800	187700	55
477	20240904	131200	33129930800	187600	187900	188000	187600	329
478	20240904	131100	33068177200	187900	187900	188000	187900	203
479	20240904	131000	33030028400	188000	188000	188000	187900	189
480	20240904	130900	32994501400	188000	188000	188000	187800	229
481	20240904	130800	32951472800	187900	188000	188000	187900	59
482	20240904	130700	32940382300	188000	188000	188000	187900	141
483	20240904	130600	32913877900	188000	187900	188200	187900	165
484	20240904	130500	32882858000	188000	188000	188200	187900	96
485	20240904	130400	32864805300	188200	188400	188400	187900	497
486	20240904	130300	32771336200	188400	188400	188400	188200	131
487	20240904	130200	32746666600	188400	188300	188400	188100	122
488	20240904	130100	32723691400	188300	188200	188400	188100	167
489	20240904	130000	32692254400	188200	187700	188200	187600	428
490	20240904	125900	32611836300	187600	187400	187700	187400	481
491	20240904	125800	32521630200	187400	187500	187800	187300	295
492	20240904	125700	32466336500	187500	187700	187700	187500	228
493	20240904	125600	32423575900	187600	187900	187900	187400	418
494	20240904	125500	32345092700	188100	187600	188200	187500	382
495	20240904	125400	32273390900	187600	187800	187900	187600	414
496	20240904	125300	32195672300	187800	188200	188200	187700	214
497	20240904	125200	32155454000	188200	187800	188200	187700	1120
498	20240904	125100	31945024300	187800	188000	188000	187700	410
499	20240904	125000	31868024300	188000	188300	188300	187900	255
500	20240904	124900	31820051000	188300	188200	188300	188100	270
501	20240904	124800	31769244900	188200	188100	188200	188100	142
502	20240904	124700	31742530000	188200	188000	188200	187900	155
503	20240904	124600	31713395100	188000	188000	188100	187900	54
504	20240904	124500	31703242500	187900	188100	188200	187800	289
505	20240904	124400	31648919400	188200	188200	188200	187800	91
506	20240904	124300	31631801600	187800	187900	188200	187800	232
507	20240904	124200	31588206200	188100	187900	188100	187800	120
508	20240904	124100	31565646700	187900	187800	188000	187800	93
509	20240904	124000	31548169000	188000	187700	188000	187700	392
510	20240904	123900	31474523900	187800	187500	187800	187500	178
511	20240904	123800	31441119700	187500	187600	187600	187500	180
512	20240904	123700	31407357900	187600	187600	187700	187600	44
513	20240904	123600	31399100300	187700	187700	187800	187500	157
514	20240904	123500	31369644000	187800	187800	187900	187600	306
515	20240904	123400	31312187100	187800	187900	187900	187800	103
516	20240904	123300	31292840000	187800	187500	187800	187500	94
517	20240904	123200	31275189700	187800	187400	187800	187400	107
518	20240904	123100	31255129100	187500	187500	187500	187400	62
519	20240904	123000	31243505000	187400	187500	187500	187300	140
520	20240904	122900	31217271000	187100	187300	187500	187000	210
521	20240904	122800	31177964000	187300	187400	187400	187300	198
522	20240904	122700	31140872900	187400	187400	187400	187200	230
523	20240904	122600	31097799100	187300	187500	187500	187300	104
524	20240904	122500	31078316300	187300	187300	187500	187300	164
525	20240904	122400	31047577700	187300	187400	187400	187300	122
526	20240904	122300	31024719100	187400	187900	187900	187300	203
527	20240904	122200	30986643300	187900	187400	187900	187300	246
528	20240904	122100	30940534500	187400	187300	187600	187300	75
529	20240904	122000	30926479000	187300	187800	187900	187300	572
530	20240904	121900	30819216000	188300	187600	188300	187600	88
531	20240904	121800	30802678900	187600	187600	187600	187500	120
532	20240904	121700	30780172500	187500	187500	187600	187400	180
533	20240904	121600	30746423500	187500	187500	187600	187500	81
534	20240904	121500	30731232400	187600	187500	187600	187500	75
535	20240904	121400	30717165100	187500	187500	187500	187400	172
536	20240904	121300	30684915300	187500	187500	187600	187400	105
537	20240904	121200	30665227600	187600	187600	187600	187500	106
538	20240904	121100	30645351000	187600	187500	187600	187400	115
539	20240904	121000	30623788600	187400	187700	188000	187400	305
540	20240904	120900	30566589700	187700	187800	188000	187600	139
541	20240904	120800	30540493200	187700	187800	187800	187500	57
542	20240904	120700	30529797900	187800	187700	187800	187500	99
543	20240904	120600	30511217500	187500	187800	187800	187400	175
544	20240904	120500	30478410300	187800	187900	188400	187500	381
545	20240904	120400	30406892200	187900	187500	188400	187300	285
546	20240904	120300	30353394300	187400	187400	187500	187200	156
547	20240904	120200	30324170900	187400	187300	187400	187100	44
548	20240904	120100	30315931900	187300	187200	187400	187100	169
549	20240904	120000	30284277300	187200	187400	187400	186800	72
550	20240904	115900	30270803300	187400	187100	187400	186700	297
551	20240904	115800	30215290900	187600	187000	187600	186700	398
552	20240904	115700	30140882000	187000	187300	187600	187000	269
553	20240904	115600	30090537400	187200	187800	187900	187200	240
554	20240904	115500	30045538400	187800	187800	187800	187600	152
555	20240904	115400	30017010200	187800	187900	187900	187700	80
556	20240904	115300	30001988300	187800	187700	187900	187600	162
557	20240904	115200	29971577900	187700	187900	188000	187700	156
558	20240904	115100	29942272400	187900	187900	188000	187600	154
559	20240904	115000	29913340800	187800	188400	188400	187800	257
560	20240904	114900	29865016800	188400	188600	188600	188000	42
561	20240904	114800	29857103800	187900	188600	188600	187900	157
562	20240904	114700	29827558400	188600	188300	188600	187800	255
563	20240904	114600	29779609100	188500	188300	188600	187900	191
564	20240904	114500	29743649300	188300	188900	188900	187900	705
565	20240904	114400	29610893100	188900	188700	188900	188600	107
566	20240904	114300	29590701400	188800	188500	188900	188400	462
567	20240904	114200	29503605900	188500	188700	188800	188500	220
568	20240904	114100	29462111200	188700	188800	189000	188600	329
569	20240904	114000	29399974500	188800	188900	189000	188600	628
570	20240904	113900	29281416100	188900	188800	188900	188700	143
571	20240904	113800	29254416400	188800	188700	188900	188700	189
572	20240904	113700	29218735000	188800	188700	188900	188600	194
573	20240904	113600	29182110700	188800	188900	189000	188700	243
574	20240904	113500	29136239800	188900	188800	189000	188800	359
575	20240904	113400	29068418000	188700	188800	188800	188700	116
576	20240904	113300	29046518000	189000	188800	189000	188700	211
577	20240904	113200	29006665800	188800	189000	189000	188700	313
578	20240904	113100	28947558900	189000	188900	189000	188500	230
579	20240904	113000	28904108500	188900	188700	189000	188300	369
580	20240904	112900	28834521000	188600	188800	189000	188600	1670
581	20240904	112800	28519224200	188800	188800	188800	188400	923
582	20240904	112700	28345014800	188600	188500	188800	188500	405
583	20240904	112600	28268647600	188500	188400	188500	188400	60
584	20240904	112500	28257339300	188400	188900	188900	188400	160
585	20240904	112400	28227176900	189000	188700	189000	188500	170
586	20240904	112300	28195098100	188600	188500	188600	188500	154
587	20240904	112200	28166062100	188600	188400	188600	188400	121
588	20240904	112100	28143248800	188500	188700	188700	188200	418
589	20240904	112000	28064426900	188700	188400	188800	188200	223
590	20240904	111900	28022396300	188500	188300	188700	188300	184
591	20240904	111800	27987711300	188200	188600	188600	188200	363
592	20240904	111700	27919341800	188500	188600	188600	188400	145
593	20240904	111600	27892013200	188400	188800	189000	188300	483
594	20240904	111500	27800930500	188800	188800	189000	188600	110
595	20240904	111400	27780165200	188900	189200	189400	188800	1972
596	20240904	111300	27406975300	189200	189100	189200	188900	633
597	20240904	111200	27287249200	189000	189000	189200	188800	515
598	20240904	111100	27189883900	189100	189000	189100	188900	106
599	20240904	111000	27169845900	188900	188800	189100	188800	345
600	20240904	110900	27104649500	188800	188600	188900	188600	222
601	20240904	110800	27062755800	188600	188400	188600	188300	373
602	20240904	110700	26992446400	188500	188300	188600	188300	270
603	20240904	110600	26941561100	188400	188400	188600	188000	186
604	20240904	110500	26906517600	188000	188800	188800	187800	190
605	20240904	110400	26870713100	189000	188300	189000	188300	299
606	20240904	110300	26814311500	188400	187800	188400	187800	556
607	20240904	110200	26709710900	187900	187700	187900	187700	455
608	20240904	110100	26624254200	187700	188300	188400	187500	794
609	20240904	110000	26474973800	188400	188700	188700	188300	397
610	20240904	105900	26400163300	188600	189200	189200	188500	1141
611	20240904	105800	26184792100	189200	189300	189300	189200	335
612	20240904	105700	26121392700	189300	189100	189300	189100	1944
613	20240904	105600	25753578600	189000	188600	189100	188500	463
614	20240904	105500	25666155100	188700	188800	188900	188500	376
615	20240904	105400	25595193200	188800	189100	189200	188800	613
616	20240904	105300	25479334500	189200	189000	189200	188900	884
617	20240904	105200	25312217500	189000	188600	189000	188500	931
618	20240904	105100	25136440500	188600	188800	189000	188500	993
619	20240904	105000	24948996900	188800	188600	188800	188600	360
620	20240904	104900	24881069200	188700	188600	188700	188200	458
621	20240904	104800	24794694000	188500	188500	188800	188400	347
622	20240904	104700	24729247900	188500	189000	189000	188200	925
623	20240904	104600	24554828500	189000	188700	189000	188700	1194
624	20240904	104500	24329393300	188700	188400	188700	188300	953
625	20240904	104400	24149723400	188300	188300	188400	188100	316
626	20240904	104300	24090248700	188300	188300	188400	187900	1078
627	20240904	104200	23887370400	188300	188100	188400	188100	802
628	20240904	104100	23736414400	188100	188100	188200	188000	252
629	20240904	104000	23689016400	188000	188100	188200	187900	246
630	20240904	103900	23642742000	188200	188000	188300	187500	500
631	20240904	103800	23548755000	188200	188100	188300	187900	272
632	20240904	103700	23497597300	188100	188200	188400	187900	901
633	20240904	103600	23328096500	188100	187800	188300	187800	469
634	20240904	103500	23239883000	187800	188200	188200	187800	381
635	20240904	103400	23168249900	188200	187800	188200	187800	1625
636	20240904	103300	22862811500	187800	187600	187800	187400	1219
637	20240904	103200	22634182000	187500	187200	187600	187200	204
638	20240904	103100	22595968000	187300	187500	187600	187300	371
639	20240904	103000	22526415600	187600	187200	187600	187200	1760
640	20240904	102900	22196691100	187300	187200	187300	187200	410
641	20240904	102800	22119920500	187100	186900	187200	186800	419
642	20240904	102700	22041550800	186900	186900	186900	186700	105
643	20240904	102600	22021933800	186700	186300	186800	186200	896
644	20240904	102500	21855001300	186300	186800	186900	186200	983
645	20240904	102400	21671692900	186800	186900	187000	186400	820
646	20240904	102300	21518605200	187000	187000	187000	186700	866
647	20240904	102200	21356805000	187000	187200	187200	186800	1131
648	20240904	102100	21145294700	187200	186900	187300	186700	1899
649	20240904	102000	20790069300	186800	186300	186900	186200	680
650	20240904	101900	20663121800	186600	186500	186600	186100	454
651	20240904	101800	20578465800	186500	186300	186600	186200	471
652	20240904	101700	20490667100	186100	186400	186600	186000	672
653	20240904	101600	20365496000	186400	186100	186500	185900	418
654	20240904	101500	20287670300	186200	186500	186700	186000	339
655	20240904	101400	20224480800	186500	186500	186800	186400	1393
656	20240904	101300	19964468600	186400	186500	186600	186400	369
657	20240904	101200	19895671100	186500	186600	186700	186500	649
658	20240904	101100	19774599300	186500	186100	186700	185700	1081
659	20240904	101000	19573475300	186100	186600	186700	185900	650
660	20240904	100900	19452340700	186600	186200	186600	186100	685
661	20240904	100800	19324696000	186200	186500	186500	186000	915
662	20240904	100700	19154175900	186500	186300	186500	185800	1308
663	20240904	100600	18910599100	186400	186300	186500	186200	1484
664	20240904	100500	18634096000	186300	185500	186300	185300	1873
665	20240904	100400	18286111400	185300	185300	185600	185200	439
666	20240904	100300	18204753400	185300	185200	185400	185100	1224
667	20240904	100200	17978021100	185200	184600	185300	184600	1769
668	20240904	100100	17650945200	184600	184600	184700	184100	2120
669	20240904	100000	17259945000	184500	184400	184600	184200	1561
670	20240904	095900	16972002700	184300	184200	184300	184100	543
671	20240904	095800	16871972300	184300	184200	184400	184100	336
672	20240904	095700	16810057700	184200	184100	184400	184100	355
673	20240904	095600	16744650800	184100	184200	184400	184000	506
674	20240904	095500	16651452300	184200	184300	184600	183800	2206
675	20240904	095400	16244695500	184300	184200	184500	184200	1181
676	20240904	095300	16027044700	184300	183700	184700	183700	1117
677	20240904	095200	15821370700	183700	183400	184000	183400	1402
678	20240904	095100	15563795100	183400	183400	184000	183400	2195
679	20240904	095000	15160889600	183400	182300	183400	182300	3685
680	20240904	094900	14486605700	182300	181900	182300	181800	354
681	20240904	094800	14422118700	181800	181500	182000	181500	447
682	20240904	094700	14340860800	181500	181300	181900	181300	404
683	20240904	094600	14267556100	181300	181200	181300	181200	489
684	20240904	094500	14178929300	181200	181500	181800	181200	1572
685	20240904	094400	13893814200	181500	181400	181800	181400	1000
686	20240904	094300	13712350700	181400	181400	181500	181400	577
687	20240904	094200	13607647700	181400	181700	181700	181400	664
688	20240904	094100	13487145400	181500	181400	181800	181300	726
689	20240904	094000	13355424200	181400	181200	181400	181200	472
690	20240904	093900	13269857400	181200	181500	181600	181200	2123
691	20240904	093800	12884738700	181500	181800	181900	181500	1873
692	20240904	093700	12544554100	181900	181700	182300	181700	531
693	20240904	093600	12448019400	181700	182300	182400	181700	4414
694	20240904	093500	11644356100	182300	182700	182700	182300	819
695	20240904	093400	11494939300	182700	182800	183000	182600	690
696	20240904	093300	11368865400	182800	182700	183000	182700	504
697	20240904	093200	11276763600	183100	183100	183400	182700	2434
698	20240904	093100	10830850200	183000	182700	183000	182700	421
699	20240904	093000	10753890300	182700	183200	183300	182600	876
700	20240904	092900	10593592100	183300	182600	183300	182400	2322
701	20240904	092800	10169031300	182400	182800	182800	182200	730
702	20240904	092700	10035773400	182700	182400	182800	182300	271
703	20240904	092600	9986284300	182500	182000	182500	182000	298
704	20240904	092500	9931974000	182200	182200	182500	182000	1437
705	20240904	092400	9670128700	182100	182500	182600	182100	1224
706	20240904	092300	9446938600	182500	182800	182800	182300	963
707	20240904	092200	9271143700	183300	182700	183300	182600	3778
708	20240904	092100	8579950900	182600	182500	182800	182400	485
709	20240904	092000	8491387000	182400	183000	183000	182400	1255
710	20240904	091900	8261984800	183000	181800	183100	181800	3485
711	20240904	091800	7625758000	181800	182000	182300	181800	1366
712	20240904	091700	7377217700	181900	181900	182400	181800	797
713	20240904	091600	7232152400	182400	182600	182600	181700	1194
714	20240904	091500	7014844900	182800	181500	182800	181400	1829
715	20240904	091400	6681636400	181600	181800	181800	181300	2310
716	20240904	091300	6262319700	181800	181500	181800	181500	1085
717	20240904	091200	6065290500	181500	182000	182100	181500	2121
718	20240904	091100	5679928300	182000	182500	182500	181900	1549
719	20240904	091000	5397650700	182400	182400	182800	182400	594
720	20240904	090900	5289208400	182500	182300	182800	182200	1574
721	20240904	090800	5001985400	182200	181700	182500	181500	2135
722	20240904	090700	4614291400	181600	182800	182800	181600	2098
723	20240904	090600	4232429800	182500	184000	184200	182500	3015
724	20240904	090500	3678328700	184100	184800	184800	184100	1853
725	20240904	090400	3336816700	185000	184600	185300	184200	2137
726	20240904	090300	2941647500	184600	183900	184700	183500	1564
727	20240904	090200	2653733900	183500	182500	184200	182400	2185
728	20240904	090100	2252960000	182500	181500	183000	181400	2098
729	20240904	090000	1870658800	181900	181500	183300	180900	10299